{"symbol":"CIGI","url":"https://intraalpha.com/companies/CIGI","capturedAt":"2026-10-22T09:21:01.773Z","state":"ready","quote":{"symbol":"CIGI","last_price":92.75,"prev_close":93.28,"regular_close":92.75,"change":-0.53,"change_pct":-0.5682,"regular_change":-0.53,"regular_change_pct":-0.5682,"extended_change":0,"extended_change_pct":0,"bid":37.29,"ask":147.47,"bid_size":100,"ask_size":100,"volume":175376,"vwap":92.865808,"open":93.83,"high":94.35,"low":91.72,"close":92.75,"trade_count":4113,"last_trade_at":"2026-10-21T20:00:01.614608222Z","last_quote_at":"2026-10-22T08:09:43.676232192Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:20:54.775808409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CIGI","fetched_at":"2026-10-22T09:20:58.730064+00:00","name":"Colliers International Group Inc Bats","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"Colliers International Group Inc. provides commercial real estate services to corporate and institutional clients in the Americas, Europe, the Middle East, Africa, and Asia Pacific. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4766964000,"ebitda":693468000,"pe_ratio":44.21,"peg_ratio":1.216,"book_value":30.21,"dividend_per_share":0.3,"dividend_yield":0.0034,"eps":2.11,"revenue_ttm":5955614000,"gross_profit_ttm":2382858000,"profit_margin":0.0181,"operating_margin_ttm":0.0805,"return_on_assets_ttm":0.0367,"return_on_equity_ttm":0.0784,"quarterly_earnings_growth":6.05,"quarterly_revenue_growth":0.167,"analyst_target_price":136,"analyst_number":4,"beta":1.249,"fifty_two_week_high":171.06,"fifty_two_week_low":83.21,"fifty_day_ma":95.25,"two_hundred_day_ma":106.28,"shares_outstanding":49778100,"forward_pe":10.93,"price_to_sales":0.766,"price_to_book":3.025,"ev_to_revenue":1.297,"ev_to_ebitda":11.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:20:58.730064+00:00"},"optionObservedAt":"2026-10-21T19:50:03.904Z","bars":[{"c":88.905,"h":89.01,"l":86.35,"n":176,"o":86.51,"t":"2026-10-15T13:30:00Z","v":12019,"vw":87.983177},{"c":89.585,"h":90.29,"l":89.13,"n":293,"o":89.325,"t":"2026-10-15T13:35:00Z","v":25645,"vw":89.965571},{"c":89.015,"h":89.87,"l":89.015,"n":23,"o":89.41,"t":"2026-10-15T13:40:00Z","v":1009,"vw":89.538543},{"c":89.6,"h":89.775,"l":88.98,"n":121,"o":89.19,"t":"2026-10-15T13:45:00Z","v":11335,"vw":89.242333},{"c":89.745,"h":90.13,"l":89.58,"n":53,"o":89.59,"t":"2026-10-15T13:50:00Z","v":3378,"vw":89.833929},{"c":89.69,"h":89.78,"l":89.665,"n":55,"o":89.7625,"t":"2026-10-15T13:55:00Z","v":2862,"vw":89.729454},{"c":89.8,"h":90.89,"l":89.71,"n":232,"o":89.76,"t":"2026-10-15T14:00:00Z","v":22053,"vw":90.148336},{"c":89.9,"h":89.955,"l":89.81,"n":24,"o":89.81,"t":"2026-10-15T14:05:00Z","v":807,"vw":89.8875},{"c":90.44,"h":90.44,"l":89.98,"n":21,"o":89.98,"t":"2026-10-15T14:10:00Z","v":895,"vw":90.196429},{"c":90.17,"h":90.37,"l":90.17,"n":53,"o":90.37,"t":"2026-10-15T14:15:00Z","v":1487,"vw":90.31},{"c":89.67,"h":89.72,"l":89.53,"n":22,"o":89.53,"t":"2026-10-15T14:25:00Z","v":1030,"vw":89.642806},{"c":90.01,"h":90.01,"l":89.93,"n":25,"o":89.93,"t":"2026-10-15T14:30:00Z","v":606,"vw":89.966667},{"c":89.88,"h":89.88,"l":89.4,"n":19,"o":89.84,"t":"2026-10-15T14:35:00Z","v":760,"vw":89.7425},{"c":89.76,"h":89.76,"l":89.76,"n":16,"o":89.76,"t":"2026-10-15T14:40:00Z","v":323,"vw":89.76},{"c":89.53,"h":89.53,"l":89.12,"n":61,"o":89.35,"t":"2026-10-15T14:45:00Z","v":1653,"vw":89.402},{"c":90,"h":90,"l":90,"n":10,"o":90,"t":"2026-10-15T14:50:00Z","v":343,"vw":90},{"c":89.9175,"h":90.375,"l":89.9175,"n":60,"o":90.2,"t":"2026-10-15T14:55:00Z","v":2734,"vw":90.183606},{"c":90.325,"h":90.325,"l":90.16,"n":36,"o":90.16,"t":"2026-10-15T15:00:00Z","v":760,"vw":90.245398},{"c":90.43,"h":90.53,"l":90.23,"n":57,"o":90.35,"t":"2026-10-15T15:05:00Z","v":1262,"vw":90.411848},{"c":90.54,"h":90.56,"l":90.435,"n":39,"o":90.47,"t":"2026-10-15T15:10:00Z","v":1229,"vw":90.490555},{"c":90.41,"h":90.52,"l":90.41,"n":28,"o":90.52,"t":"2026-10-15T15:15:00Z","v":867,"vw":90.456},{"c":90.24,"h":90.29,"l":90,"n":82,"o":90.28,"t":"2026-10-15T15:20:00Z","v":2947,"vw":90.158158},{"c":90.22,"h":90.395,"l":90.22,"n":43,"o":90.27,"t":"2026-10-15T15:25:00Z","v":1476,"vw":90.311492},{"c":89.96,"h":90.185,"l":89.96,"n":64,"o":90.185,"t":"2026-10-15T15:30:00Z","v":973,"vw":90.038333},{"c":89.965,"h":89.965,"l":89.965,"n":5,"o":89.965,"t":"2026-10-15T15:35:00Z","v":208,"vw":89.965},{"c":89.83,"h":89.935,"l":89.82,"n":34,"o":89.87,"t":"2026-10-15T15:40:00Z","v":1181,"vw":89.870625},{"c":89.79,"h":89.92,"l":89.79,"n":36,"o":89.92,"t":"2026-10-15T15:55:00Z","v":934,"vw":89.856},{"c":89.72,"h":89.76,"l":89.72,"n":43,"o":89.76,"t":"2026-10-15T16:00:00Z","v":577,"vw":89.746667},{"c":89.34,"h":89.8,"l":89.34,"n":59,"o":89.74,"t":"2026-10-15T16:05:00Z","v":1684,"vw":89.6875},{"c":89.38,"h":89.38,"l":89.32,"n":9,"o":89.32,"t":"2026-10-15T16:10:00Z","v":391,"vw":89.35},{"c":89.205,"h":89.51,"l":89.205,"n":7,"o":89.47,"t":"2026-10-15T16:15:00Z","v":321,"vw":89.395},{"c":89.45,"h":89.61,"l":89.42,"n":81,"o":89.42,"t":"2026-10-15T16:20:00Z","v":4265,"vw":89.549026},{"c":89.595,"h":89.595,"l":89.595,"n":31,"o":89.595,"t":"2026-10-15T16:25:00Z","v":1024,"vw":89.595},{"c":89.75,"h":89.83,"l":89.7,"n":39,"o":89.71,"t":"2026-10-15T16:30:00Z","v":1660,"vw":89.755112},{"c":89.645,"h":89.645,"l":89.645,"n":10,"o":89.645,"t":"2026-10-15T16:45:00Z","v":282,"vw":89.645},{"c":89.66,"h":89.735,"l":89.48,"n":55,"o":89.48,"t":"2026-10-15T16:50:00Z","v":2780,"vw":89.603646},{"c":89.92,"h":89.92,"l":89.69,"n":45,"o":89.69,"t":"2026-10-15T16:55:00Z","v":1185,"vw":89.7875},{"c":89.8,"h":89.89,"l":89.8,"n":30,"o":89.88,"t":"2026-10-15T17:00:00Z","v":1195,"vw":89.848571},{"c":89.99,"h":89.99,"l":89.96,"n":38,"o":89.96,"t":"2026-10-15T17:05:00Z","v":443,"vw":89.975},{"c":90.175,"h":90.26,"l":89.995,"n":49,"o":89.995,"t":"2026-10-15T17:10:00Z","v":1204,"vw":90.171429},{"c":90.43,"h":90.43,"l":90.34,"n":19,"o":90.34,"t":"2026-10-15T17:15:00Z","v":771,"vw":90.396},{"c":90.6,"h":90.6,"l":90.45,"n":20,"o":90.5,"t":"2026-10-15T17:20:00Z","v":514,"vw":90.5325},{"c":90.65,"h":90.65,"l":90.62,"n":22,"o":90.62,"t":"2026-10-15T17:25:00Z","v":761,"vw":90.638},{"c":90.97,"h":91.125,"l":90.72,"n":73,"o":90.72,"t":"2026-10-15T17:30:00Z","v":3321,"vw":90.951716},{"c":91.27,"h":91.3,"l":91.15,"n":45,"o":91.17,"t":"2026-10-15T17:35:00Z","v":1082,"vw":91.221667},{"c":91.2,"h":91.37,"l":91.17,"n":59,"o":91.23,"t":"2026-10-15T17:40:00Z","v":1864,"vw":91.274545},{"c":91.28,"h":91.31,"l":91.04,"n":46,"o":91.06,"t":"2026-10-15T17:45:00Z","v":1857,"vw":91.126191},{"c":91,"h":91.255,"l":90.905,"n":140,"o":91.24,"t":"2026-10-15T17:50:00Z","v":7845,"vw":91.132514},{"c":90.8,"h":90.8,"l":90.8,"n":10,"o":90.8,"t":"2026-10-15T17:55:00Z","v":184,"vw":90.8},{"c":90.88,"h":90.885,"l":90.88,"n":17,"o":90.885,"t":"2026-10-15T18:00:00Z","v":295,"vw":90.8825},{"c":90.88,"h":90.89,"l":90.88,"n":33,"o":90.89,"t":"2026-10-15T18:05:00Z","v":994,"vw":90.885146},{"c":90.905,"h":90.905,"l":90.71,"n":23,"o":90.71,"t":"2026-10-15T18:15:00Z","v":1048,"vw":90.814241},{"c":90.815,"h":90.815,"l":90.77,"n":29,"o":90.77,"t":"2026-10-15T18:20:00Z","v":756,"vw":90.79375},{"c":90.91,"h":90.91,"l":90.91,"n":23,"o":90.91,"t":"2026-10-15T18:25:00Z","v":867,"vw":90.91},{"c":90.82,"h":91,"l":90.79,"n":51,"o":91,"t":"2026-10-15T18:30:00Z","v":1608,"vw":90.876572},{"c":90.775,"h":90.81,"l":90.72,"n":37,"o":90.741,"t":"2026-10-15T18:35:00Z","v":1805,"vw":90.776503},{"c":90.94,"h":90.94,"l":90.535,"n":68,"o":90.785,"t":"2026-10-15T18:40:00Z","v":2774,"vw":90.789027},{"c":90.99,"h":91,"l":90.855,"n":78,"o":90.87,"t":"2026-10-15T18:45:00Z","v":3387,"vw":90.958085},{"c":90.9,"h":91.03,"l":90.9,"n":65,"o":91.03,"t":"2026-10-15T18:50:00Z","v":2260,"vw":90.965736},{"c":90.71,"h":90.92,"l":90.68,"n":75,"o":90.915,"t":"2026-10-15T18:55:00Z","v":2915,"vw":90.851348},{"c":90.705,"h":90.705,"l":90.685,"n":50,"o":90.685,"t":"2026-10-15T19:00:00Z","v":2316,"vw":90.686},{"c":90.66,"h":90.675,"l":90.655,"n":35,"o":90.655,"t":"2026-10-15T19:05:00Z","v":1591,"vw":90.668928},{"c":90.87,"h":90.955,"l":90.665,"n":88,"o":90.665,"t":"2026-10-15T19:10:00Z","v":3495,"vw":90.768654},{"c":90.74,"h":90.935,"l":90.74,"n":43,"o":90.86,"t":"2026-10-15T19:15:00Z","v":1756,"vw":90.827735},{"c":90.355,"h":90.705,"l":90.355,"n":74,"o":90.705,"t":"2026-10-15T19:20:00Z","v":2375,"vw":90.557049},{"c":90.43,"h":90.43,"l":90.43,"n":6,"o":90.43,"t":"2026-10-15T19:25:00Z","v":198,"vw":90.43},{"c":90.635,"h":90.635,"l":90.41,"n":46,"o":90.41,"t":"2026-10-15T19:30:00Z","v":1585,"vw":90.511052},{"c":90.51,"h":90.66,"l":90.51,"n":78,"o":90.66,"t":"2026-10-15T19:35:00Z","v":2677,"vw":90.579172},{"c":90.87,"h":91.04,"l":90.52,"n":124,"o":90.53,"t":"2026-10-15T19:40:00Z","v":6358,"vw":90.759749},{"c":90.74,"h":90.94,"l":90.595,"n":129,"o":90.9,"t":"2026-10-15T19:45:00Z","v":5410,"vw":90.785847},{"c":90.7,"h":90.76,"l":90.61,"n":150,"o":90.62,"t":"2026-10-15T19:50:00Z","v":4503,"vw":90.690538},{"c":90.5,"h":90.65,"l":90.43,"n":531,"o":90.49,"t":"2026-10-15T19:55:00Z","v":22808,"vw":90.552164},{"c":90.58,"h":90.58,"l":90.58,"n":7,"o":90.58,"t":"2026-10-15T20:00:00Z","v":11067,"vw":90.58},{"c":90.55,"h":90.58,"l":90.55,"n":16,"o":90.58,"t":"2026-10-16T09:00:00Z","v":214,"vw":90.565},{"c":91.45,"h":91.75,"l":90.58,"n":34,"o":90.58,"t":"2026-10-16T13:30:00Z","v":1636,"vw":91.263573},{"c":91.7,"h":91.7,"l":91.69,"n":8,"o":91.69,"t":"2026-10-16T13:35:00Z","v":331,"vw":91.693333},{"c":91.89,"h":91.89,"l":91.73,"n":24,"o":91.73,"t":"2026-10-16T13:40:00Z","v":617,"vw":91.833333},{"c":92.145,"h":92.1642,"l":91.755,"n":65,"o":91.755,"t":"2026-10-16T13:45:00Z","v":2934,"vw":91.936702},{"c":92.21,"h":92.21,"l":92.16,"n":15,"o":92.16,"t":"2026-10-16T13:50:00Z","v":592,"vw":92.186},{"c":92.67,"h":92.67,"l":92.4,"n":60,"o":92.4,"t":"2026-10-16T13:55:00Z","v":7250,"vw":92.505059},{"c":91.99,"h":92.72,"l":91.99,"n":127,"o":92.65,"t":"2026-10-16T14:00:00Z","v":5779,"vw":92.341539},{"c":91.645,"h":91.82,"l":91.645,"n":26,"o":91.82,"t":"2026-10-16T14:05:00Z","v":843,"vw":91.768571},{"c":91.51,"h":91.635,"l":91.4,"n":30,"o":91.635,"t":"2026-10-16T14:10:00Z","v":1438,"vw":91.545547},{"c":91.27,"h":91.63,"l":91.27,"n":33,"o":91.6,"t":"2026-10-16T14:15:00Z","v":1449,"vw":91.461667},{"c":91.5225,"h":91.5225,"l":91.34,"n":33,"o":91.34,"t":"2026-10-16T14:20:00Z","v":951,"vw":91.45006},{"c":91.09,"h":91.27,"l":90.99,"n":55,"o":91.25,"t":"2026-10-16T14:25:00Z","v":3075,"vw":91.112128},{"c":91.16,"h":91.16,"l":91.11,"n":38,"o":91.11,"t":"2026-10-16T14:30:00Z","v":5124,"vw":91.112216},{"c":90.99,"h":91.175,"l":90.99,"n":13,"o":91.175,"t":"2026-10-16T14:35:00Z","v":436,"vw":91.078333},{"c":90.93,"h":90.93,"l":90.93,"n":9,"o":90.93,"t":"2026-10-16T14:40:00Z","v":176,"vw":90.93},{"c":90.97,"h":91.03,"l":90.83,"n":52,"o":90.83,"t":"2026-10-16T14:45:00Z","v":10834,"vw":90.930254},{"c":90.96,"h":91.09,"l":90.96,"n":27,"o":91.09,"t":"2026-10-16T14:50:00Z","v":835,"vw":91.028333},{"c":91,"h":91,"l":91,"n":6,"o":91,"t":"2026-10-16T14:55:00Z","v":208,"vw":91},{"c":91.19,"h":91.19,"l":90.995,"n":62,"o":90.995,"t":"2026-10-16T15:00:00Z","v":1399,"vw":91.115455},{"c":91.55,"h":91.55,"l":91.3,"n":40,"o":91.3,"t":"2026-10-16T15:05:00Z","v":885,"vw":91.405},{"c":91.97,"h":91.97,"l":91.58,"n":54,"o":91.58,"t":"2026-10-16T15:10:00Z","v":2055,"vw":91.752025},{"c":91.685,"h":92.015,"l":91.685,"n":58,"o":92.015,"t":"2026-10-16T15:15:00Z","v":1887,"vw":91.805455},{"c":91.49,"h":91.49,"l":91.49,"n":16,"o":91.49,"t":"2026-10-16T15:20:00Z","v":435,"vw":91.49},{"c":91.51,"h":91.625,"l":91.51,"n":17,"o":91.625,"t":"2026-10-16T15:25:00Z","v":1034,"vw":91.567778},{"c":91.53,"h":91.57,"l":91.44,"n":13,"o":91.57,"t":"2026-10-16T15:30:00Z","v":376,"vw":91.513333},{"c":91.47,"h":91.47,"l":91.47,"n":7,"o":91.47,"t":"2026-10-16T15:35:00Z","v":407,"vw":91.47},{"c":91.33,"h":91.33,"l":91.33,"n":7,"o":91.33,"t":"2026-10-16T15:40:00Z","v":223,"vw":91.33},{"c":91.09,"h":91.09,"l":91.09,"n":13,"o":91.09,"t":"2026-10-16T15:50:00Z","v":314,"vw":91.09},{"c":90.805,"h":90.95,"l":90.63,"n":36,"o":90.95,"t":"2026-10-16T15:55:00Z","v":1672,"vw":90.7825},{"c":90.76,"h":90.78,"l":90.245,"n":50,"o":90.34,"t":"2026-10-16T16:00:00Z","v":3878,"vw":90.380429},{"c":90.99,"h":90.99,"l":90.92,"n":16,"o":90.97,"t":"2026-10-16T16:05:00Z","v":1063,"vw":90.97375},{"c":91.15,"h":91.15,"l":91.15,"n":24,"o":91.15,"t":"2026-10-16T16:10:00Z","v":404,"vw":91.15},{"c":90.97,"h":90.97,"l":90.97,"n":9,"o":90.97,"t":"2026-10-16T16:30:00Z","v":273,"vw":90.97},{"c":90.655,"h":90.655,"l":90.57,"n":21,"o":90.57,"t":"2026-10-16T16:35:00Z","v":503,"vw":90.6125},{"c":90.63,"h":90.63,"l":90.6,"n":19,"o":90.6,"t":"2026-10-16T16:40:00Z","v":533,"vw":90.617143},{"c":90.675,"h":90.675,"l":90.67,"n":14,"o":90.67,"t":"2026-10-16T16:45:00Z","v":464,"vw":90.6725},{"c":90.725,"h":90.725,"l":90.7025,"n":11,"o":90.7025,"t":"2026-10-16T16:50:00Z","v":232,"vw":90.71375},{"c":90.595,"h":90.8,"l":90.5,"n":42,"o":90.8,"t":"2026-10-16T16:55:00Z","v":2647,"vw":90.663253},{"c":90.34,"h":90.595,"l":90.34,"n":58,"o":90.5925,"t":"2026-10-16T17:00:00Z","v":14154,"vw":90.592446},{"c":90.08,"h":90.08,"l":90.08,"n":68,"o":90.08,"t":"2026-10-16T17:15:00Z","v":1105,"vw":90.08},{"c":90.055,"h":90.06,"l":90.055,"n":10,"o":90.06,"t":"2026-10-16T17:20:00Z","v":397,"vw":90.056667},{"c":90.02,"h":90.08,"l":90.02,"n":20,"o":90.08,"t":"2026-10-16T17:25:00Z","v":484,"vw":90.05},{"c":89.74,"h":90.0328,"l":89.74,"n":109,"o":90.005,"t":"2026-10-16T17:30:00Z","v":4418,"vw":89.908862},{"c":89.945,"h":90.01,"l":89.86,"n":46,"o":89.93,"t":"2026-10-16T17:40:00Z","v":2596,"vw":89.886009},{"c":89.79,"h":89.79,"l":89.79,"n":5,"o":89.79,"t":"2026-10-16T17:45:00Z","v":116,"vw":89.79},{"c":89.9,"h":89.9,"l":89.79,"n":28,"o":89.79,"t":"2026-10-16T17:50:00Z","v":1026,"vw":89.830385},{"c":89.585,"h":89.745,"l":89.585,"n":49,"o":89.67,"t":"2026-10-16T18:00:00Z","v":1312,"vw":89.666429},{"c":89.53,"h":89.705,"l":89.53,"n":73,"o":89.705,"t":"2026-10-16T18:10:00Z","v":3010,"vw":89.5944},{"c":89.67,"h":89.68,"l":89.67,"n":25,"o":89.67,"t":"2026-10-16T18:15:00Z","v":1149,"vw":89.672},{"c":89.625,"h":89.625,"l":89.625,"n":11,"o":89.625,"t":"2026-10-16T18:20:00Z","v":152,"vw":89.625},{"c":89.56,"h":89.61,"l":89.56,"n":59,"o":89.61,"t":"2026-10-16T18:30:00Z","v":1032,"vw":89.573333},{"c":89.5,"h":89.5,"l":89.46,"n":33,"o":89.46,"t":"2026-10-16T18:35:00Z","v":1052,"vw":89.493311},{"c":89.535,"h":89.59,"l":89.535,"n":16,"o":89.59,"t":"2026-10-16T18:40:00Z","v":365,"vw":89.571667},{"c":89.63,"h":89.69,"l":89.6,"n":94,"o":89.6,"t":"2026-10-16T18:45:00Z","v":3831,"vw":89.6675},{"c":89.69,"h":89.76,"l":89.66,"n":60,"o":89.66,"t":"2026-10-16T18:50:00Z","v":1308,"vw":89.695561},{"c":89.82,"h":89.83,"l":89.8,"n":34,"o":89.8,"t":"2026-10-16T18:55:00Z","v":897,"vw":89.808333},{"c":89.93,"h":89.94,"l":89.93,"n":34,"o":89.93,"t":"2026-10-16T19:00:00Z","v":1119,"vw":89.935},{"c":90.08,"h":90.08,"l":90.08,"n":29,"o":90.08,"t":"2026-10-16T19:10:00Z","v":580,"vw":90.08},{"c":90.125,"h":90.2,"l":90.125,"n":66,"o":90.2,"t":"2026-10-16T19:15:00Z","v":1142,"vw":90.175},{"c":90.13,"h":90.13,"l":90.13,"n":10,"o":90.13,"t":"2026-10-16T19:20:00Z","v":126,"vw":90.13},{"c":90.26,"h":90.26,"l":90.135,"n":49,"o":90.135,"t":"2026-10-16T19:25:00Z","v":642,"vw":90.176667},{"c":90.38,"h":90.38,"l":90.32,"n":49,"o":90.32,"t":"2026-10-16T19:30:00Z","v":836,"vw":90.34},{"c":90.27,"h":90.38,"l":90.27,"n":53,"o":90.38,"t":"2026-10-16T19:35:00Z","v":1301,"vw":90.325714},{"c":89.99,"h":90.21,"l":89.99,"n":64,"o":90.21,"t":"2026-10-16T19:40:00Z","v":2018,"vw":90.17},{"c":90.08,"h":90.08,"l":90.08,"n":11,"o":90.08,"t":"2026-10-16T19:45:00Z","v":343,"vw":90.08},{"c":90.23,"h":90.2773,"l":90.18,"n":110,"o":90.2773,"t":"2026-10-16T19:50:00Z","v":3957,"vw":90.214098},{"c":90.29,"h":90.44,"l":90.26,"n":442,"o":90.31,"t":"2026-10-16T19:55:00Z","v":11718,"vw":90.335},{"c":90.32,"h":90.32,"l":90.32,"n":5,"o":90.32,"t":"2026-10-16T20:00:00Z","v":7082,"vw":90.32},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-19T11:00:00Z","v":175,"vw":90},{"c":89.59,"h":90.56,"l":89.59,"n":18,"o":90.56,"t":"2026-10-19T13:30:00Z","v":917,"vw":90.327564},{"c":89.5325,"h":89.985,"l":89.17,"n":37,"o":89.53,"t":"2026-10-19T13:35:00Z","v":2585,"vw":89.511848},{"c":88.67,"h":89.4,"l":88.67,"n":19,"o":89.4,"t":"2026-10-19T13:40:00Z","v":921,"vw":89.022143},{"c":88.36,"h":88.63,"l":88.36,"n":14,"o":88.56,"t":"2026-10-19T13:45:00Z","v":816,"vw":88.475529},{"c":88.47,"h":88.47,"l":88.28,"n":12,"o":88.28,"t":"2026-10-19T13:50:00Z","v":528,"vw":88.375},{"c":88.39,"h":88.39,"l":88.39,"n":1,"o":88.39,"t":"2026-10-19T13:55:00Z","v":100,"vw":88.39},{"c":88.715,"h":88.77,"l":88.39,"n":36,"o":88.39,"t":"2026-10-19T14:00:00Z","v":2163,"vw":88.487685},{"c":88.71,"h":88.98,"l":88.71,"n":6,"o":88.77,"t":"2026-10-19T14:05:00Z","v":402,"vw":88.7925},{"c":88.835,"h":89.03,"l":88.835,"n":21,"o":88.88,"t":"2026-10-19T14:10:00Z","v":1058,"vw":88.966429},{"c":88.785,"h":88.785,"l":88.785,"n":5,"o":88.785,"t":"2026-10-19T14:15:00Z","v":197,"vw":88.785},{"c":88.785,"h":88.95,"l":88.785,"n":6,"o":88.795,"t":"2026-10-19T14:25:00Z","v":319,"vw":88.843333},{"c":88.74,"h":88.74,"l":88.57,"n":35,"o":88.59,"t":"2026-10-19T14:35:00Z","v":1932,"vw":88.609062},{"c":88.49,"h":88.6,"l":88.49,"n":7,"o":88.6,"t":"2026-10-19T14:40:00Z","v":215,"vw":88.545},{"c":88.74,"h":88.955,"l":88.47,"n":77,"o":88.5,"t":"2026-10-19T14:45:00Z","v":3070,"vw":88.6695},{"c":88.98,"h":88.98,"l":88.695,"n":6,"o":88.695,"t":"2026-10-19T14:50:00Z","v":204,"vw":88.8375},{"c":89,"h":89,"l":88.75,"n":35,"o":88.75,"t":"2026-10-19T14:55:00Z","v":1661,"vw":88.954231},{"c":89.11,"h":89.11,"l":89.11,"n":4,"o":89.11,"t":"2026-10-19T15:00:00Z","v":124,"vw":89.11},{"c":89.25,"h":89.25,"l":89.01,"n":81,"o":89.05,"t":"2026-10-19T15:05:00Z","v":4594,"vw":89.047143},{"c":89.36,"h":89.37,"l":89.29,"n":35,"o":89.29,"t":"2026-10-19T15:10:00Z","v":940,"vw":89.335},{"c":89.54,"h":89.54,"l":89.4,"n":26,"o":89.43,"t":"2026-10-19T15:15:00Z","v":1044,"vw":89.434444},{"c":89.49,"h":89.49,"l":89.49,"n":4,"o":89.49,"t":"2026-10-19T15:20:00Z","v":118,"vw":89.49},{"c":89.5,"h":89.5,"l":89.36,"n":80,"o":89.41,"t":"2026-10-19T15:25:00Z","v":3164,"vw":89.453583},{"c":89.41,"h":89.52,"l":89.41,"n":18,"o":89.52,"t":"2026-10-19T15:30:00Z","v":850,"vw":89.481429},{"c":89.33,"h":89.33,"l":89.3,"n":11,"o":89.3,"t":"2026-10-19T15:40:00Z","v":405,"vw":89.315},{"c":89.325,"h":89.33,"l":89.325,"n":9,"o":89.33,"t":"2026-10-19T15:45:00Z","v":392,"vw":89.326795},{"c":89.38,"h":89.44,"l":89.335,"n":34,"o":89.335,"t":"2026-10-19T15:50:00Z","v":1491,"vw":89.381154},{"c":89.46,"h":89.46,"l":89.3655,"n":24,"o":89.37,"t":"2026-10-19T15:55:00Z","v":1102,"vw":89.382075},{"c":89.29,"h":89.38,"l":89.29,"n":25,"o":89.38,"t":"2026-10-19T16:00:00Z","v":1577,"vw":89.359231},{"c":89.05,"h":89.05,"l":89.05,"n":8,"o":89.05,"t":"2026-10-19T16:05:00Z","v":231,"vw":89.05},{"c":88.995,"h":89.02,"l":88.995,"n":23,"o":89.02,"t":"2026-10-19T16:10:00Z","v":892,"vw":89.011667},{"c":88.84,"h":88.94,"l":88.84,"n":37,"o":88.91,"t":"2026-10-19T16:15:00Z","v":1937,"vw":88.897605},{"c":88.91,"h":88.91,"l":88.91,"n":7,"o":88.91,"t":"2026-10-19T16:20:00Z","v":167,"vw":88.91},{"c":89.02,"h":89.02,"l":88.85,"n":24,"o":88.85,"t":"2026-10-19T16:25:00Z","v":878,"vw":88.96},{"c":88.91,"h":88.91,"l":88.86,"n":13,"o":88.86,"t":"2026-10-19T16:30:00Z","v":440,"vw":88.8725},{"c":88.83,"h":88.83,"l":88.81,"n":15,"o":88.81,"t":"2026-10-19T16:35:00Z","v":440,"vw":88.82},{"c":88.93,"h":88.98,"l":88.85,"n":30,"o":88.85,"t":"2026-10-19T16:45:00Z","v":1001,"vw":88.925},{"c":88.935,"h":88.95,"l":88.935,"n":10,"o":88.95,"t":"2026-10-19T16:50:00Z","v":441,"vw":88.93995},{"c":88.88,"h":88.88,"l":88.84,"n":12,"o":88.87,"t":"2026-10-19T17:00:00Z","v":952,"vw":88.865676},{"c":88.83,"h":88.95,"l":88.83,"n":25,"o":88.89,"t":"2026-10-19T17:05:00Z","v":1744,"vw":88.8575},{"c":88.83,"h":88.83,"l":88.76,"n":5,"o":88.76,"t":"2026-10-19T17:10:00Z","v":207,"vw":88.795},{"c":88.83,"h":88.89,"l":88.83,"n":29,"o":88.89,"t":"2026-10-19T17:20:00Z","v":1337,"vw":88.86},{"c":88.845,"h":88.89,"l":88.845,"n":6,"o":88.85,"t":"2026-10-19T17:25:00Z","v":326,"vw":88.861667},{"c":88.79,"h":88.84,"l":88.79,"n":16,"o":88.79,"t":"2026-10-19T17:30:00Z","v":644,"vw":88.801667},{"c":88.765,"h":88.765,"l":88.73,"n":19,"o":88.73,"t":"2026-10-19T17:35:00Z","v":663,"vw":88.751},{"c":89,"h":89,"l":88.86,"n":83,"o":88.86,"t":"2026-10-19T17:40:00Z","v":2714,"vw":88.927353},{"c":88.85,"h":88.85,"l":88.85,"n":4,"o":88.85,"t":"2026-10-19T17:45:00Z","v":213,"vw":88.85},{"c":88.835,"h":88.835,"l":88.835,"n":2,"o":88.835,"t":"2026-10-19T17:50:00Z","v":102,"vw":88.835},{"c":88.825,"h":88.825,"l":88.825,"n":2,"o":88.825,"t":"2026-10-19T18:00:00Z","v":101,"vw":88.825},{"c":89.18,"h":89.18,"l":88.97,"n":90,"o":88.98,"t":"2026-10-19T18:05:00Z","v":2717,"vw":89.076667},{"c":89.22,"h":89.22,"l":89.22,"n":5,"o":89.22,"t":"2026-10-19T18:10:00Z","v":124,"vw":89.22},{"c":89.225,"h":89.325,"l":89.225,"n":55,"o":89.28,"t":"2026-10-19T18:15:00Z","v":1421,"vw":89.297778},{"c":89.22,"h":89.22,"l":89.22,"n":4,"o":89.22,"t":"2026-10-19T18:20:00Z","v":140,"vw":89.22},{"c":89.13,"h":89.15,"l":89.02,"n":36,"o":89.15,"t":"2026-10-19T18:25:00Z","v":1883,"vw":89.118333},{"c":89.145,"h":89.145,"l":89.145,"n":11,"o":89.145,"t":"2026-10-19T18:30:00Z","v":259,"vw":89.145},{"c":89.05,"h":89.135,"l":89.05,"n":20,"o":89.135,"t":"2026-10-19T18:35:00Z","v":552,"vw":89.078522},{"c":89.24,"h":89.27,"l":89.2,"n":50,"o":89.2,"t":"2026-10-19T18:45:00Z","v":1598,"vw":89.22875},{"c":89.25,"h":89.28,"l":89.24,"n":9,"o":89.24,"t":"2026-10-19T18:50:00Z","v":525,"vw":89.258},{"c":89.425,"h":89.47,"l":89.26,"n":78,"o":89.26,"t":"2026-10-19T18:55:00Z","v":2026,"vw":89.37147},{"c":89.38,"h":89.45,"l":89.38,"n":61,"o":89.425,"t":"2026-10-19T19:00:00Z","v":835,"vw":89.405833},{"c":89.24,"h":89.24,"l":89.24,"n":20,"o":89.24,"t":"2026-10-19T19:05:00Z","v":565,"vw":89.24},{"c":89.245,"h":89.245,"l":89.245,"n":5,"o":89.245,"t":"2026-10-19T19:10:00Z","v":153,"vw":89.245},{"c":89.35,"h":89.35,"l":89.25,"n":12,"o":89.25,"t":"2026-10-19T19:15:00Z","v":318,"vw":89.283333},{"c":89.27,"h":89.27,"l":89.255,"n":33,"o":89.255,"t":"2026-10-19T19:25:00Z","v":559,"vw":89.26625},{"c":89.19,"h":89.19,"l":89.19,"n":15,"o":89.19,"t":"2026-10-19T19:30:00Z","v":180,"vw":89.19},{"c":89.26,"h":89.26,"l":89.26,"n":40,"o":89.26,"t":"2026-10-19T19:35:00Z","v":408,"vw":89.26},{"c":89.35,"h":89.35,"l":89.17,"n":143,"o":89.31,"t":"2026-10-19T19:40:00Z","v":4547,"vw":89.258065},{"c":89.14,"h":89.305,"l":89.14,"n":95,"o":89.305,"t":"2026-10-19T19:45:00Z","v":3403,"vw":89.2075},{"c":89.165,"h":89.165,"l":89.035,"n":95,"o":89.04,"t":"2026-10-19T19:50:00Z","v":1492,"vw":89.074563},{"c":89.21,"h":89.31,"l":89.055,"n":710,"o":89.065,"t":"2026-10-19T19:55:00Z","v":19615,"vw":89.200045},{"c":89.25,"h":89.25,"l":89.25,"n":9,"o":89.25,"t":"2026-10-19T20:00:00Z","v":10561,"vw":89.25},{"c":90.7,"h":91.12,"l":89.92,"n":54,"o":89.92,"t":"2026-10-20T13:30:00Z","v":2839,"vw":90.51675},{"c":91.92,"h":92.24,"l":91.52,"n":23,"o":91.68,"t":"2026-10-20T13:40:00Z","v":927,"vw":91.785},{"c":93.4,"h":93.4,"l":92.23,"n":62,"o":92.23,"t":"2026-10-20T13:45:00Z","v":2840,"vw":92.645991},{"c":94.11,"h":94.11,"l":93.16,"n":108,"o":93.33,"t":"2026-10-20T13:50:00Z","v":4110,"vw":93.56539},{"c":93.57,"h":94.28,"l":93.57,"n":81,"o":94.11,"t":"2026-10-20T13:55:00Z","v":3699,"vw":93.943965},{"c":92.86,"h":93.58,"l":92.86,"n":123,"o":93.575,"t":"2026-10-20T14:00:00Z","v":11220,"vw":93.364202},{"c":93.27,"h":93.27,"l":92.84,"n":39,"o":92.84,"t":"2026-10-20T14:05:00Z","v":1793,"vw":92.934146},{"c":92.94,"h":93.24,"l":92.94,"n":73,"o":93.18,"t":"2026-10-20T14:10:00Z","v":4431,"vw":93.06207},{"c":92.925,"h":93.19,"l":92.925,"n":26,"o":93.1,"t":"2026-10-20T14:15:00Z","v":1472,"vw":92.986946},{"c":93.14,"h":93.395,"l":93.045,"n":120,"o":93.395,"t":"2026-10-20T14:20:00Z","v":11771,"vw":93.08904},{"c":93.625,"h":93.675,"l":93.41,"n":77,"o":93.43,"t":"2026-10-20T14:25:00Z","v":4060,"vw":93.493},{"c":93.58,"h":93.605,"l":93.56,"n":38,"o":93.6,"t":"2026-10-20T14:30:00Z","v":3495,"vw":93.589497},{"c":93.605,"h":93.81,"l":93.57,"n":55,"o":93.78,"t":"2026-10-20T14:35:00Z","v":3866,"vw":93.621303},{"c":93.995,"h":94.01,"l":93.735,"n":41,"o":93.735,"t":"2026-10-20T14:40:00Z","v":2689,"vw":93.865603},{"c":93.83,"h":94.04,"l":93.83,"n":28,"o":94.04,"t":"2026-10-20T14:45:00Z","v":896,"vw":93.9225},{"c":94.24,"h":94.24,"l":93.815,"n":79,"o":93.815,"t":"2026-10-20T14:50:00Z","v":1308,"vw":94.102857},{"c":94.25,"h":94.6,"l":94.25,"n":103,"o":94.35,"t":"2026-10-20T14:55:00Z","v":1945,"vw":94.437},{"c":94.17,"h":94.29,"l":94.17,"n":17,"o":94.29,"t":"2026-10-20T15:00:00Z","v":604,"vw":94.22},{"c":94.16,"h":94.16,"l":94.16,"n":2,"o":94.16,"t":"2026-10-20T15:05:00Z","v":114,"vw":94.16},{"c":94.12,"h":94.12,"l":93.895,"n":38,"o":93.94,"t":"2026-10-20T15:10:00Z","v":1677,"vw":93.932308},{"c":93.92,"h":94.27,"l":93.92,"n":24,"o":94.21,"t":"2026-10-20T15:15:00Z","v":774,"vw":94.048},{"c":93.86,"h":93.94,"l":93.86,"n":24,"o":93.89,"t":"2026-10-20T15:20:00Z","v":990,"vw":93.902184},{"c":93.95,"h":94.08,"l":93.8775,"n":112,"o":93.885,"t":"2026-10-20T15:25:00Z","v":6702,"vw":93.956085},{"c":93.89,"h":93.92,"l":93.75,"n":70,"o":93.85,"t":"2026-10-20T15:30:00Z","v":2604,"vw":93.84},{"c":94.07,"h":94.07,"l":93.885,"n":44,"o":93.885,"t":"2026-10-20T15:35:00Z","v":1385,"vw":94.0075},{"c":94.25,"h":94.25,"l":93.94,"n":98,"o":94.12,"t":"2026-10-20T15:40:00Z","v":3814,"vw":94.085672},{"c":94.21,"h":94.29,"l":94.2,"n":8,"o":94.29,"t":"2026-10-20T15:45:00Z","v":525,"vw":94.232},{"c":94.22,"h":94.29,"l":94.22,"n":35,"o":94.28,"t":"2026-10-20T15:50:00Z","v":1268,"vw":94.268889},{"c":94.105,"h":94.215,"l":94.1,"n":44,"o":94.105,"t":"2026-10-20T15:55:00Z","v":4596,"vw":94.1215},{"c":93.905,"h":94.1,"l":93.905,"n":35,"o":94.1,"t":"2026-10-20T16:00:00Z","v":1754,"vw":93.970406},{"c":93.81,"h":93.91,"l":93.81,"n":53,"o":93.84,"t":"2026-10-20T16:05:00Z","v":1430,"vw":93.86125},{"c":93.53,"h":93.8,"l":93.405,"n":25,"o":93.8,"t":"2026-10-20T16:10:00Z","v":1298,"vw":93.614128},{"c":93.2,"h":93.58,"l":93.2,"n":16,"o":93.575,"t":"2026-10-20T16:15:00Z","v":321,"vw":93.451667},{"c":93.13,"h":93.21,"l":93.1,"n":28,"o":93.21,"t":"2026-10-20T16:20:00Z","v":920,"vw":93.16},{"c":93.07,"h":93.15,"l":93.07,"n":20,"o":93.08,"t":"2026-10-20T16:25:00Z","v":703,"vw":93.116},{"c":92.96,"h":93.13,"l":92.96,"n":26,"o":93.13,"t":"2026-10-20T16:30:00Z","v":764,"vw":93.0275},{"c":93.03,"h":93.15,"l":92.96,"n":75,"o":92.96,"t":"2026-10-20T16:35:00Z","v":2474,"vw":93.105357},{"c":92.81,"h":93.03,"l":92.81,"n":25,"o":93.03,"t":"2026-10-20T16:40:00Z","v":738,"vw":92.931912},{"c":93.4,"h":93.41,"l":92.78,"n":79,"o":92.8,"t":"2026-10-20T16:45:00Z","v":2631,"vw":93.028948},{"c":93.245,"h":93.35,"l":93.245,"n":25,"o":93.35,"t":"2026-10-20T16:50:00Z","v":747,"vw":93.288356},{"c":93.28,"h":93.28,"l":93.24,"n":16,"o":93.24,"t":"2026-10-20T16:55:00Z","v":472,"vw":93.26125},{"c":93.335,"h":93.335,"l":93.27,"n":17,"o":93.28,"t":"2026-10-20T17:00:00Z","v":445,"vw":93.295},{"c":93.61,"h":93.61,"l":93.275,"n":70,"o":93.275,"t":"2026-10-20T17:10:00Z","v":2022,"vw":93.504921},{"c":93.46,"h":93.46,"l":93.46,"n":4,"o":93.46,"t":"2026-10-20T17:15:00Z","v":230,"vw":93.46},{"c":93.48,"h":93.48,"l":93.46,"n":17,"o":93.48,"t":"2026-10-20T17:20:00Z","v":598,"vw":93.473986},{"c":93.63,"h":93.63,"l":93.62,"n":53,"o":93.62,"t":"2026-10-20T17:25:00Z","v":1628,"vw":93.62375},{"c":93.76,"h":93.85,"l":93.74,"n":80,"o":93.74,"t":"2026-10-20T17:30:00Z","v":1695,"vw":93.787143},{"c":93.72,"h":93.8,"l":93.69,"n":72,"o":93.7,"t":"2026-10-20T17:40:00Z","v":2515,"vw":93.732647},{"c":93.81,"h":93.81,"l":93.79,"n":10,"o":93.79,"t":"2026-10-20T17:45:00Z","v":319,"vw":93.796667},{"c":93.61,"h":93.82,"l":93.58,"n":79,"o":93.82,"t":"2026-10-20T17:50:00Z","v":2163,"vw":93.734898},{"c":93.7,"h":93.7,"l":93.7,"n":8,"o":93.7,"t":"2026-10-20T17:55:00Z","v":175,"vw":93.7},{"c":93.7,"h":93.7,"l":93.56,"n":48,"o":93.56,"t":"2026-10-20T18:00:00Z","v":901,"vw":93.638505},{"c":93.58,"h":93.62,"l":93.43,"n":54,"o":93.62,"t":"2026-10-20T18:05:00Z","v":1348,"vw":93.538333},{"c":93.49,"h":93.6,"l":93.49,"n":26,"o":93.58,"t":"2026-10-20T18:10:00Z","v":1007,"vw":93.550403},{"c":93.58,"h":93.58,"l":93.57,"n":13,"o":93.57,"t":"2026-10-20T18:15:00Z","v":448,"vw":93.573333},{"c":93.57,"h":93.59,"l":93.57,"n":17,"o":93.59,"t":"2026-10-20T18:20:00Z","v":594,"vw":93.58},{"c":93.61,"h":93.61,"l":93.57,"n":42,"o":93.59,"t":"2026-10-20T18:25:00Z","v":828,"vw":93.59},{"c":93.7,"h":93.7,"l":93.63,"n":64,"o":93.63,"t":"2026-10-20T18:30:00Z","v":1106,"vw":93.658},{"c":93.68,"h":93.75,"l":93.635,"n":42,"o":93.66,"t":"2026-10-20T18:35:00Z","v":1243,"vw":93.7155},{"c":93.56,"h":93.75,"l":93.54,"n":58,"o":93.645,"t":"2026-10-20T18:40:00Z","v":2855,"vw":93.637555},{"c":93.66,"h":93.7,"l":93.58,"n":81,"o":93.58,"t":"2026-10-20T18:45:00Z","v":2525,"vw":93.614722},{"c":93.67,"h":93.755,"l":93.62,"n":102,"o":93.66,"t":"2026-10-20T18:50:00Z","v":8437,"vw":93.681041},{"c":93.68,"h":93.71,"l":93.605,"n":25,"o":93.62,"t":"2026-10-20T18:55:00Z","v":934,"vw":93.654167},{"c":93.65,"h":93.69,"l":93.63,"n":43,"o":93.63,"t":"2026-10-20T19:00:00Z","v":1252,"vw":93.656203},{"c":93.5,"h":93.55,"l":93.5,"n":35,"o":93.55,"t":"2026-10-20T19:05:00Z","v":737,"vw":93.516667},{"c":93.38,"h":93.45,"l":93.38,"n":13,"o":93.45,"t":"2026-10-20T19:10:00Z","v":358,"vw":93.414314},{"c":93.48,"h":93.48,"l":93.48,"n":27,"o":93.48,"t":"2026-10-20T19:15:00Z","v":461,"vw":93.48},{"c":93.41,"h":93.41,"l":93.41,"n":5,"o":93.41,"t":"2026-10-20T19:20:00Z","v":167,"vw":93.41},{"c":93.26,"h":93.41,"l":93.155,"n":92,"o":93.41,"t":"2026-10-20T19:25:00Z","v":2232,"vw":93.300961},{"c":93.29,"h":93.37,"l":93.2,"n":117,"o":93.36,"t":"2026-10-20T19:30:00Z","v":5827,"vw":93.297705},{"c":93.08,"h":93.29,"l":93.08,"n":66,"o":93.29,"t":"2026-10-20T19:35:00Z","v":1509,"vw":93.148571},{"c":93.36,"h":93.37,"l":92.745,"n":200,"o":92.93,"t":"2026-10-20T19:40:00Z","v":6733,"vw":93.048413},{"c":93.36,"h":93.41,"l":93.36,"n":32,"o":93.41,"t":"2026-10-20T19:45:00Z","v":658,"vw":93.3925},{"c":93.37,"h":93.4,"l":93.14,"n":183,"o":93.23,"t":"2026-10-20T19:50:00Z","v":7133,"vw":93.32265},{"c":93.305,"h":93.37,"l":93.05,"n":591,"o":93.36,"t":"2026-10-20T19:55:00Z","v":26139,"vw":93.236347},{"c":93.28,"h":93.28,"l":93.28,"n":16,"o":93.28,"t":"2026-10-20T20:00:00Z","v":10619,"vw":93.28},{"c":93.91,"h":93.91,"l":93.57,"n":20,"o":93.83,"t":"2026-10-21T13:30:00Z","v":3451,"vw":93.772526},{"c":93.425,"h":93.425,"l":93.425,"n":3,"o":93.425,"t":"2026-10-21T13:35:00Z","v":203,"vw":93.425},{"c":93.47,"h":94.35,"l":93.47,"n":51,"o":93.92,"t":"2026-10-21T13:40:00Z","v":4976,"vw":93.992528},{"c":93.21,"h":93.31,"l":93.07,"n":22,"o":93.31,"t":"2026-10-21T13:50:00Z","v":1433,"vw":93.214401},{"c":92.85,"h":92.86,"l":92.85,"n":15,"o":92.86,"t":"2026-10-21T13:55:00Z","v":340,"vw":92.855},{"c":92.74,"h":92.74,"l":92.37,"n":14,"o":92.38,"t":"2026-10-21T14:00:00Z","v":654,"vw":92.594},{"c":92.56,"h":92.62,"l":92.56,"n":24,"o":92.56,"t":"2026-10-21T14:10:00Z","v":1500,"vw":92.576699},{"c":92.64,"h":92.64,"l":92.635,"n":15,"o":92.635,"t":"2026-10-21T14:20:00Z","v":702,"vw":92.6375},{"c":92.8,"h":92.8,"l":92.8,"n":12,"o":92.8,"t":"2026-10-21T14:30:00Z","v":188,"vw":92.8},{"c":92.96,"h":93.065,"l":92.78,"n":50,"o":92.78,"t":"2026-10-21T14:35:00Z","v":1938,"vw":92.881416},{"c":93.37,"h":93.37,"l":93.21,"n":25,"o":93.21,"t":"2026-10-21T14:45:00Z","v":1099,"vw":93.31},{"c":93.005,"h":93.005,"l":93.005,"n":1,"o":93.005,"t":"2026-10-21T14:55:00Z","v":100,"vw":93.005},{"c":93.04,"h":93.04,"l":93.04,"n":16,"o":93.04,"t":"2026-10-21T15:10:00Z","v":277,"vw":93.04},{"c":93.06,"h":93.06,"l":92.99,"n":2,"o":92.99,"t":"2026-10-21T15:20:00Z","v":2700,"vw":92.99687},{"c":93.1,"h":93.18,"l":93.1,"n":25,"o":93.18,"t":"2026-10-21T15:25:00Z","v":608,"vw":93.13},{"c":93.06,"h":93.06,"l":93.06,"n":22,"o":93.06,"t":"2026-10-21T15:40:00Z","v":371,"vw":93.06},{"c":92.985,"h":92.985,"l":92.965,"n":18,"o":92.965,"t":"2026-10-21T15:45:00Z","v":540,"vw":92.97625},{"c":92.94,"h":92.94,"l":92.93,"n":12,"o":92.93,"t":"2026-10-21T15:50:00Z","v":1028,"vw":92.931773},{"c":93.045,"h":93.15,"l":92.955,"n":22,"o":92.955,"t":"2026-10-21T15:55:00Z","v":2161,"vw":92.993617},{"c":93.08,"h":93.305,"l":92.94,"n":293,"o":92.97,"t":"2026-10-21T16:00:00Z","v":21842,"vw":93.033649},{"c":92.96,"h":92.96,"l":92.96,"n":2,"o":92.96,"t":"2026-10-21T16:05:00Z","v":102,"vw":92.96},{"c":92.965,"h":92.97,"l":92.965,"n":5,"o":92.97,"t":"2026-10-21T16:10:00Z","v":255,"vw":92.9675},{"c":92.99,"h":93.13,"l":92.4946,"n":62,"o":92.96,"t":"2026-10-21T16:15:00Z","v":7143,"vw":92.623973},{"c":93.01,"h":93.035,"l":93.01,"n":41,"o":93.035,"t":"2026-10-21T16:20:00Z","v":1015,"vw":93.022835},{"c":93.05,"h":93.05,"l":92.99,"n":58,"o":92.99,"t":"2026-10-21T16:25:00Z","v":2301,"vw":93.011968},{"c":93.08,"h":93.08,"l":93.08,"n":6,"o":93.08,"t":"2026-10-21T16:30:00Z","v":426,"vw":93.08},{"c":93.575,"h":93.69,"l":93.08,"n":114,"o":93.08,"t":"2026-10-21T16:35:00Z","v":3582,"vw":93.42745},{"c":93.295,"h":93.295,"l":93.2,"n":22,"o":93.26,"t":"2026-10-21T16:40:00Z","v":1100,"vw":93.243889},{"c":93.025,"h":93.065,"l":93.025,"n":24,"o":93.065,"t":"2026-10-21T17:00:00Z","v":2361,"vw":93.046087},{"c":92.93,"h":93.095,"l":92.93,"n":45,"o":93.095,"t":"2026-10-21T17:10:00Z","v":2913,"vw":92.992826},{"c":93.015,"h":93.015,"l":92.94,"n":14,"o":92.94,"t":"2026-10-21T17:15:00Z","v":999,"vw":93.006667},{"c":92.9,"h":92.9,"l":92.9,"n":6,"o":92.9,"t":"2026-10-21T17:25:00Z","v":209,"vw":92.9},{"c":92.91,"h":92.91,"l":92.77,"n":5,"o":92.77,"t":"2026-10-21T17:30:00Z","v":239,"vw":92.836667},{"c":92.91,"h":92.91,"l":92.905,"n":14,"o":92.905,"t":"2026-10-21T17:35:00Z","v":519,"vw":92.908401},{"c":93,"h":93.08,"l":93,"n":48,"o":93.05,"t":"2026-10-21T17:40:00Z","v":1040,"vw":93.043549},{"c":92.865,"h":93,"l":92.7675,"n":93,"o":93,"t":"2026-10-21T17:45:00Z","v":6280,"vw":92.880658},{"c":92.905,"h":92.905,"l":92.87,"n":23,"o":92.87,"t":"2026-10-21T17:50:00Z","v":661,"vw":92.891},{"c":93.06,"h":93.09,"l":93.05,"n":43,"o":93.05,"t":"2026-10-21T17:55:00Z","v":1198,"vw":93.061429},{"c":93.08,"h":93.08,"l":93.01,"n":10,"o":93.03,"t":"2026-10-21T18:10:00Z","v":322,"vw":93.04},{"c":93.025,"h":93.11,"l":93.025,"n":28,"o":93.09,"t":"2026-10-21T18:15:00Z","v":881,"vw":93.06875},{"c":92.965,"h":92.965,"l":92.875,"n":65,"o":92.94,"t":"2026-10-21T18:20:00Z","v":1692,"vw":92.918333},{"c":92.935,"h":93.01,"l":92.7401,"n":24,"o":92.7401,"t":"2026-10-21T18:30:00Z","v":887,"vw":92.907397},{"c":93.095,"h":93.14,"l":93.01,"n":43,"o":93.01,"t":"2026-10-21T18:35:00Z","v":1270,"vw":93.086667},{"c":93.14,"h":93.14,"l":92.87,"n":91,"o":93.01,"t":"2026-10-21T18:40:00Z","v":2289,"vw":93.02975},{"c":93.185,"h":93.235,"l":93.13,"n":43,"o":93.235,"t":"2026-10-21T18:45:00Z","v":977,"vw":93.191667},{"c":93.14,"h":93.19,"l":93.01,"n":79,"o":93.185,"t":"2026-10-21T18:50:00Z","v":2335,"vw":93.133462},{"c":92.555,"h":93.07,"l":92.555,"n":111,"o":92.98,"t":"2026-10-21T18:55:00Z","v":4555,"vw":92.888797},{"c":92.005,"h":92.5,"l":91.88,"n":104,"o":92.5,"t":"2026-10-21T19:00:00Z","v":4223,"vw":92.119312},{"c":92.07,"h":92.07,"l":91.76,"n":41,"o":92.065,"t":"2026-10-21T19:05:00Z","v":3754,"vw":91.852027},{"c":92.055,"h":92.055,"l":91.72,"n":13,"o":91.72,"t":"2026-10-21T19:10:00Z","v":358,"vw":91.8875},{"c":92.075,"h":92.26,"l":91.75,"n":41,"o":92.02,"t":"2026-10-21T19:15:00Z","v":1449,"vw":92.061198},{"c":92.46,"h":92.46,"l":92.285,"n":58,"o":92.32,"t":"2026-10-21T19:20:00Z","v":4018,"vw":92.387815},{"c":92.65,"h":92.65,"l":92.55,"n":38,"o":92.55,"t":"2026-10-21T19:25:00Z","v":1267,"vw":92.58},{"c":92.375,"h":92.62,"l":92.375,"n":91,"o":92.62,"t":"2026-10-21T19:30:00Z","v":4030,"vw":92.426346},{"c":92.46,"h":92.46,"l":92.325,"n":46,"o":92.325,"t":"2026-10-21T19:35:00Z","v":1349,"vw":92.37},{"c":92.46,"h":92.48,"l":92.3625,"n":88,"o":92.475,"t":"2026-10-21T19:40:00Z","v":2897,"vw":92.412044},{"c":92.46,"h":92.47,"l":92.45,"n":66,"o":92.45,"t":"2026-10-21T19:45:00Z","v":1356,"vw":92.458125},{"c":92.72,"h":92.79,"l":92.4,"n":308,"o":92.465,"t":"2026-10-21T19:50:00Z","v":13426,"vw":92.647425},{"c":92.9,"h":92.9,"l":92.685,"n":474,"o":92.72,"t":"2026-10-21T19:55:00Z","v":17106,"vw":92.776807},{"c":92.75,"h":92.75,"l":92.75,"n":11,"o":92.75,"t":"2026-10-21T20:00:00Z","v":13555,"vw":92.75}],"history":[{"c":149.19,"h":152.03,"l":148.57,"n":1939,"o":151.46,"t":"2024-10-21T04:00:00Z","v":76116,"vw":149.511983},{"c":147.8,"h":149.18,"l":147.46,"n":2810,"o":149.18,"t":"2024-10-22T04:00:00Z","v":82322,"vw":148.079067},{"c":147.79,"h":148.7725,"l":146.755,"n":3077,"o":147.8,"t":"2024-10-23T04:00:00Z","v":105478,"vw":147.865782},{"c":154.91,"h":155.09,"l":147.71,"n":4705,"o":148.52,"t":"2024-10-24T04:00:00Z","v":239275,"vw":152.95792},{"c":155.43,"h":155.99,"l":154.325,"n":3364,"o":155.99,"t":"2024-10-25T04:00:00Z","v":94449,"vw":155.012651},{"c":153.71,"h":156.295,"l":153.2,"n":3343,"o":155.43,"t":"2024-10-28T04:00:00Z","v":93106,"vw":154.19969},{"c":153.92,"h":154.145,"l":150.91,"n":2306,"o":153.12,"t":"2024-10-29T04:00:00Z","v":71430,"vw":152.93528},{"c":154.72,"h":155.745,"l":153.65,"n":3012,"o":153.65,"t":"2024-10-30T04:00:00Z","v":82053,"vw":154.957136},{"c":152.64,"h":155.7089,"l":151.605,"n":2634,"o":154.03,"t":"2024-10-31T04:00:00Z","v":89256,"vw":152.919921},{"c":151.94,"h":155.37,"l":151.6,"n":2637,"o":153.46,"t":"2024-11-01T04:00:00Z","v":81465,"vw":153.262801},{"c":154.03,"h":155.38,"l":151.86,"n":2745,"o":155.38,"t":"2024-11-04T05:00:00Z","v":108439,"vw":154.172957},{"c":149.02,"h":149.04,"l":143.49,"n":7361,"o":144.9,"t":"2024-11-05T05:00:00Z","v":416002,"vw":146.787105},{"c":147.33,"h":156.96,"l":140.69,"n":5573,"o":149.45,"t":"2024-11-06T05:00:00Z","v":258472,"vw":143.993505},{"c":151.22,"h":152.05,"l":147.54,"n":3260,"o":148.27,"t":"2024-11-07T05:00:00Z","v":126204,"vw":150.654931},{"c":151.85,"h":153.97,"l":150.745,"n":2754,"o":152,"t":"2024-11-08T05:00:00Z","v":124153,"vw":152.55363},{"c":150.33,"h":152.4599,"l":149.265,"n":1845,"o":151.23,"t":"2024-11-11T05:00:00Z","v":46436,"vw":150.906607},{"c":149.5,"h":150.83,"l":147.84,"n":2054,"o":150.83,"t":"2024-11-12T05:00:00Z","v":62536,"vw":148.770215},{"c":149.02,"h":150.64,"l":147.65,"n":1612,"o":150.535,"t":"2024-11-13T05:00:00Z","v":63002,"vw":148.854314},{"c":146.59,"h":149.27,"l":145.85,"n":2315,"o":148.62,"t":"2024-11-14T05:00:00Z","v":86477,"vw":147.230075},{"c":144.55,"h":146.45,"l":143.48,"n":2653,"o":146.45,"t":"2024-11-15T05:00:00Z","v":88103,"vw":144.819569},{"c":144.68,"h":145.25,"l":143.9201,"n":2163,"o":144.25,"t":"2024-11-18T05:00:00Z","v":65773,"vw":144.564666},{"c":143.53,"h":145.505,"l":143.07,"n":3142,"o":144.26,"t":"2024-11-19T05:00:00Z","v":122141,"vw":144.239179},{"c":142.04,"h":143.53,"l":140.13,"n":3208,"o":143.53,"t":"2024-11-20T05:00:00Z","v":116260,"vw":141.358681},{"c":143.98,"h":144.095,"l":142.1,"n":2403,"o":142.1,"t":"2024-11-21T05:00:00Z","v":91553,"vw":143.344451},{"c":145.73,"h":145.805,"l":143.05,"n":3818,"o":143.98,"t":"2024-11-22T05:00:00Z","v":115876,"vw":144.376277},{"c":154.17,"h":154.19,"l":146.72,"n":4171,"o":146.72,"t":"2024-11-25T05:00:00Z","v":142256,"vw":152.158854},{"c":151.5,"h":153.39,"l":150.575,"n":2374,"o":153.39,"t":"2024-11-26T05:00:00Z","v":53073,"vw":151.659069},{"c":153.02,"h":154.06,"l":151.51,"n":2393,"o":151.51,"t":"2024-11-27T05:00:00Z","v":62226,"vw":152.984672},{"c":153.63,"h":154.51,"l":152.62,"n":1177,"o":152.62,"t":"2024-11-29T05:00:00Z","v":35752,"vw":153.60802},{"c":151.62,"h":153.63,"l":151.335,"n":2666,"o":153.63,"t":"2024-12-02T05:00:00Z","v":68359,"vw":152.085724},{"c":152.54,"h":153.17,"l":151.19,"n":2232,"o":152.66,"t":"2024-12-03T05:00:00Z","v":110586,"vw":152.489199},{"c":154.74,"h":154.99,"l":150.85,"n":3040,"o":150.85,"t":"2024-12-04T05:00:00Z","v":128778,"vw":153.459127},{"c":152.03,"h":155.7,"l":151.09,"n":2214,"o":154.66,"t":"2024-12-05T05:00:00Z","v":71043,"vw":152.236391},{"c":151.79,"h":152.64,"l":151.12,"n":2751,"o":152.05,"t":"2024-12-06T05:00:00Z","v":103530,"vw":152.01977},{"c":149.51,"h":152.965,"l":149.13,"n":2362,"o":152,"t":"2024-12-09T05:00:00Z","v":113753,"vw":150.931593},{"c":147.4,"h":148.95,"l":146.975,"n":2647,"o":148.5,"t":"2024-12-10T05:00:00Z","v":56867,"vw":147.753041},{"c":148.52,"h":149.235,"l":147.41,"n":2676,"o":148.57,"t":"2024-12-11T05:00:00Z","v":75532,"vw":148.474934},{"c":148.22,"h":149.61,"l":147.27,"n":2223,"o":148.39,"t":"2024-12-12T05:00:00Z","v":55927,"vw":148.255061},{"c":145.54,"h":148.07,"l":144.46,"n":2854,"o":147.59,"t":"2024-12-13T05:00:00Z","v":106853,"vw":145.856734},{"c":145.42,"h":146.9,"l":144.44,"n":2769,"o":144.65,"t":"2024-12-16T05:00:00Z","v":83240,"vw":145.727531},{"c":143.47,"h":145.42,"l":143.095,"n":2844,"o":145.18,"t":"2024-12-17T05:00:00Z","v":104996,"vw":143.623616},{"c":137.38,"h":143.96,"l":137.01,"n":4139,"o":143.61,"t":"2024-12-18T05:00:00Z","v":172896,"vw":141.348135},{"c":135.17,"h":138.88,"l":134.86,"n":3679,"o":137.68,"t":"2024-12-19T05:00:00Z","v":129070,"vw":136.193308},{"c":135.445,"h":136.81,"l":134.005,"n":3319,"o":134.8,"t":"2024-12-20T05:00:00Z","v":124643,"vw":135.727883},{"c":135.035,"h":136.185,"l":133.835,"n":2564,"o":134.54,"t":"2024-12-23T05:00:00Z","v":99928,"vw":135.085964},{"c":136.93,"h":136.98,"l":134.98,"n":1300,"o":135.73,"t":"2024-12-24T05:00:00Z","v":52675,"vw":135.926381},{"c":136.74,"h":137.11,"l":134.735,"n":3196,"o":136.71,"t":"2024-12-26T05:00:00Z","v":171991,"vw":135.816955},{"c":134.96,"h":136.905,"l":134.03,"n":1902,"o":136.185,"t":"2024-12-27T05:00:00Z","v":44694,"vw":134.633589},{"c":133.99,"h":134.63,"l":132.82,"n":2359,"o":134.54,"t":"2024-12-30T05:00:00Z","v":55020,"vw":134.099785},{"c":135.97,"h":136.13,"l":134.24,"n":2295,"o":134.54,"t":"2024-12-31T05:00:00Z","v":102017,"vw":135.200141},{"c":134.37,"h":137.15,"l":133.665,"n":2608,"o":136.37,"t":"2025-01-02T05:00:00Z","v":62829,"vw":134.819812},{"c":136.37,"h":136.63,"l":133.9,"n":1954,"o":134.64,"t":"2025-01-03T05:00:00Z","v":61224,"vw":135.736821},{"c":137.17,"h":138.715,"l":135.96,"n":2218,"o":136.47,"t":"2025-01-06T05:00:00Z","v":72962,"vw":137.014844},{"c":136.07,"h":138.78,"l":135.14,"n":2275,"o":137.3,"t":"2025-01-07T05:00:00Z","v":73804,"vw":136.315515},{"c":134.81,"h":136.325,"l":133.71,"n":2518,"o":136.04,"t":"2025-01-08T05:00:00Z","v":224333,"vw":134.962473},{"c":130.86,"h":134.06,"l":129.83,"n":2480,"o":133.17,"t":"2025-01-10T05:00:00Z","v":81903,"vw":130.921341},{"c":128.56,"h":130.73,"l":128.19,"n":2722,"o":129.66,"t":"2025-01-13T05:00:00Z","v":95374,"vw":128.861392},{"c":127.73,"h":129.515,"l":126.65,"n":3114,"o":128.58,"t":"2025-01-14T05:00:00Z","v":115230,"vw":127.742701},{"c":135.09,"h":135.21,"l":130.44,"n":3574,"o":131.01,"t":"2025-01-15T05:00:00Z","v":154441,"vw":132.18789},{"c":136.85,"h":137.415,"l":134.44,"n":2261,"o":135.56,"t":"2025-01-16T05:00:00Z","v":55418,"vw":136.343831},{"c":137.91,"h":139.95,"l":136.18,"n":1942,"o":137.7,"t":"2025-01-17T05:00:00Z","v":51096,"vw":137.67696},{"c":140.36,"h":141.285,"l":139.905,"n":2877,"o":140,"t":"2025-01-21T05:00:00Z","v":69920,"vw":140.419019},{"c":140.26,"h":141.43,"l":138.81,"n":2751,"o":140.37,"t":"2025-01-22T05:00:00Z","v":79477,"vw":140.418073},{"c":142.23,"h":142.515,"l":139.86,"n":2260,"o":140.01,"t":"2025-01-23T05:00:00Z","v":44133,"vw":141.662284},{"c":141.35,"h":142.5575,"l":140.745,"n":1644,"o":141.83,"t":"2025-01-24T05:00:00Z","v":51068,"vw":141.512724},{"c":144.23,"h":144.34,"l":140,"n":3360,"o":140.7,"t":"2025-01-27T05:00:00Z","v":126577,"vw":143.212054},{"c":143.7,"h":144.1,"l":142.895,"n":2173,"o":143.35,"t":"2025-01-28T05:00:00Z","v":56528,"vw":143.679586},{"c":140.76,"h":144.17,"l":140.48,"n":3204,"o":143.99,"t":"2025-01-29T05:00:00Z","v":124127,"vw":141.954183},{"c":143.19,"h":144.59,"l":141.675,"n":3432,"o":142.52,"t":"2025-01-30T05:00:00Z","v":101013,"vw":143.31044},{"c":142.35,"h":143.41,"l":141.75,"n":3781,"o":142.86,"t":"2025-01-31T05:00:00Z","v":124591,"vw":142.497214},{"c":139.3,"h":140.12,"l":136.93,"n":3770,"o":139.21,"t":"2025-02-03T05:00:00Z","v":113715,"vw":138.742124},{"c":143.31,"h":143.64,"l":139.18,"n":3486,"o":139.18,"t":"2025-02-04T05:00:00Z","v":114395,"vw":142.376406},{"c":145.92,"h":145.94,"l":143.6,"n":4214,"o":144.4,"t":"2025-02-05T05:00:00Z","v":162143,"vw":144.886138},{"c":136.07,"h":141.76,"l":128.48,"n":12757,"o":141.76,"t":"2025-02-06T05:00:00Z","v":529028,"vw":133.47977},{"c":135.28,"h":136.01,"l":132.56,"n":7451,"o":135.41,"t":"2025-02-07T05:00:00Z","v":296307,"vw":134.243233},{"c":135.13,"h":136.64,"l":131.99,"n":5578,"o":135.3,"t":"2025-02-10T05:00:00Z","v":233305,"vw":134.887024},{"c":133.29,"h":135.08,"l":131.05,"n":3601,"o":134.08,"t":"2025-02-11T05:00:00Z","v":127400,"vw":132.386398},{"c":130.45,"h":132.39,"l":129.9425,"n":3217,"o":131.08,"t":"2025-02-12T05:00:00Z","v":97335,"vw":130.702847},{"c":132.15,"h":132.15,"l":129.79,"n":2984,"o":130.64,"t":"2025-02-13T05:00:00Z","v":83527,"vw":131.105911},{"c":131.7,"h":134.38,"l":131.52,"n":3391,"o":132.5,"t":"2025-02-14T05:00:00Z","v":102634,"vw":132.732829},{"c":131.02,"h":132.44,"l":128.96,"n":4527,"o":132.44,"t":"2025-02-18T05:00:00Z","v":176059,"vw":130.419988},{"c":131.95,"h":132,"l":128.565,"n":3634,"o":129.61,"t":"2025-02-19T05:00:00Z","v":120185,"vw":130.552297},{"c":128.06,"h":132.32,"l":127.855,"n":3369,"o":132.32,"t":"2025-02-20T05:00:00Z","v":115537,"vw":128.570779},{"c":125.5,"h":128.775,"l":124.125,"n":2842,"o":128.32,"t":"2025-02-21T05:00:00Z","v":93230,"vw":125.631265},{"c":124.71,"h":126.105,"l":124.24,"n":3582,"o":125.78,"t":"2025-02-24T05:00:00Z","v":130557,"vw":125.225593},{"c":127.27,"h":127.65,"l":124.65,"n":4426,"o":125.71,"t":"2025-02-25T05:00:00Z","v":171897,"vw":126.261404},{"c":127.35,"h":129.25,"l":126.01,"n":3769,"o":127.28,"t":"2025-02-26T05:00:00Z","v":125505,"vw":127.320323},{"c":127.82,"h":128.65,"l":126.07,"n":4809,"o":126.7,"t":"2025-02-27T05:00:00Z","v":206705,"vw":127.622472},{"c":128.22,"h":130.695,"l":128.21,"n":3783,"o":128.22,"t":"2025-02-28T05:00:00Z","v":160992,"vw":128.931998},{"c":125.72,"h":130.3,"l":125.31,"n":3298,"o":130.3,"t":"2025-03-03T05:00:00Z","v":85688,"vw":127.407707},{"c":125.52,"h":128.32,"l":123.375,"n":3598,"o":125.7,"t":"2025-03-04T05:00:00Z","v":97119,"vw":125.710198},{"c":128.09,"h":128.59,"l":124.52,"n":2912,"o":125.75,"t":"2025-03-05T05:00:00Z","v":99117,"vw":127.358047},{"c":124.48,"h":127.54,"l":124.455,"n":2684,"o":126.16,"t":"2025-03-06T05:00:00Z","v":114150,"vw":126.044006},{"c":124.19,"h":125.495,"l":120.9,"n":3873,"o":125.2,"t":"2025-03-07T05:00:00Z","v":134849,"vw":123.841336},{"c":122.77,"h":126,"l":121.31,"n":6912,"o":125.49,"t":"2025-03-10T04:00:00Z","v":339175,"vw":122.88885},{"c":122.1,"h":123.77,"l":121.33,"n":3226,"o":122.95,"t":"2025-03-11T04:00:00Z","v":119692,"vw":122.518784},{"c":122.6,"h":124.81,"l":122.27,"n":4225,"o":124.08,"t":"2025-03-12T04:00:00Z","v":171037,"vw":123.172716},{"c":118.9,"h":122.655,"l":118.61,"n":4799,"o":122.31,"t":"2025-03-13T04:00:00Z","v":182961,"vw":119.547248},{"c":122.75,"h":122.87,"l":119.11,"n":3422,"o":119.76,"t":"2025-03-14T04:00:00Z","v":89951,"vw":121.743169},{"c":124.93,"h":126.07,"l":122.09,"n":3392,"o":122.8,"t":"2025-03-17T04:00:00Z","v":115101,"vw":124.264798},{"c":122.45,"h":127.8,"l":121.92,"n":4202,"o":125.8,"t":"2025-03-18T04:00:00Z","v":145098,"vw":123.723895},{"c":124,"h":124.97,"l":121.09,"n":3202,"o":122.45,"t":"2025-03-19T04:00:00Z","v":81349,"vw":123.251883},{"c":123.79,"h":124.66,"l":122.11,"n":2915,"o":123.02,"t":"2025-03-20T04:00:00Z","v":82096,"vw":123.877588},{"c":122.67,"h":123.38,"l":121.12,"n":3477,"o":122.84,"t":"2025-03-21T04:00:00Z","v":144903,"vw":122.234102},{"c":126.96,"h":127.07,"l":124.72,"n":3256,"o":124.72,"t":"2025-03-24T04:00:00Z","v":91209,"vw":126.432637},{"c":124.68,"h":127.16,"l":123.51,"n":2880,"o":126.91,"t":"2025-03-25T04:00:00Z","v":84796,"vw":124.816021},{"c":124.2,"h":126.705,"l":122.9,"n":3389,"o":124.9,"t":"2025-03-26T04:00:00Z","v":95831,"vw":124.907502},{"c":122.84,"h":123.95,"l":121.64,"n":4347,"o":123.84,"t":"2025-03-27T04:00:00Z","v":164980,"vw":122.545351},{"c":120.19,"h":123.82,"l":120.11,"n":2173,"o":123.38,"t":"2025-03-28T04:00:00Z","v":92426,"vw":121.457331},{"c":121.3,"h":122.015,"l":118.62,"n":2721,"o":119.44,"t":"2025-03-31T04:00:00Z","v":80069,"vw":120.504149},{"c":122.91,"h":123.555,"l":119.81,"n":3610,"o":121,"t":"2025-04-01T04:00:00Z","v":128804,"vw":122.233507},{"c":124.06,"h":124.33,"l":121.86,"n":2488,"o":122.05,"t":"2025-04-02T04:00:00Z","v":53111,"vw":123.484267},{"c":116.26,"h":124.32,"l":116.24,"n":4358,"o":120.32,"t":"2025-04-03T04:00:00Z","v":141939,"vw":118.496201},{"c":112.17,"h":117.8,"l":109.795,"n":5848,"o":112.75,"t":"2025-04-04T04:00:00Z","v":175691,"vw":112.7444},{"c":110.58,"h":114.09,"l":100.8579,"n":6539,"o":111.89,"t":"2025-04-07T04:00:00Z","v":211395,"vw":110.365736},{"c":106.71,"h":115.1271,"l":104.71,"n":5236,"o":114.24,"t":"2025-04-08T04:00:00Z","v":170027,"vw":108.770165},{"c":115.19,"h":115.785,"l":103.38,"n":8237,"o":105.17,"t":"2025-04-09T04:00:00Z","v":285319,"vw":109.680043},{"c":111.49,"h":113.49,"l":109.08,"n":5798,"o":112.14,"t":"2025-04-10T04:00:00Z","v":189554,"vw":111.595416},{"c":111.55,"h":122.43,"l":108.09,"n":5079,"o":112.06,"t":"2025-04-11T04:00:00Z","v":195470,"vw":112.255195},{"c":114.12,"h":115.1,"l":112.26,"n":3379,"o":112.96,"t":"2025-04-14T04:00:00Z","v":121295,"vw":113.911552},{"c":113.86,"h":117.1475,"l":113.365,"n":3091,"o":115.62,"t":"2025-04-15T04:00:00Z","v":95310,"vw":114.452733},{"c":113.4,"h":114.95,"l":112.49,"n":3125,"o":113.65,"t":"2025-04-16T04:00:00Z","v":76874,"vw":113.674705},{"c":114.06,"h":115.075,"l":113.56,"n":2599,"o":113.56,"t":"2025-04-17T04:00:00Z","v":85471,"vw":114.529631},{"c":111.2,"h":113.53,"l":109.43,"n":3047,"o":113.14,"t":"2025-04-21T04:00:00Z","v":126598,"vw":110.728467},{"c":113.11,"h":114.085,"l":110.84,"n":2495,"o":113.16,"t":"2025-04-22T04:00:00Z","v":72124,"vw":113.193863},{"c":115.58,"h":118.65,"l":115.355,"n":3176,"o":115.75,"t":"2025-04-23T04:00:00Z","v":80300,"vw":116.637402},{"c":116.53,"h":118.37,"l":115.01,"n":3324,"o":115.28,"t":"2025-04-24T04:00:00Z","v":72326,"vw":116.792886},{"c":115.4,"h":116.54,"l":114.82,"n":2045,"o":115.43,"t":"2025-04-25T04:00:00Z","v":50628,"vw":115.776652},{"c":117.2,"h":117.61,"l":114.88,"n":3132,"o":114.88,"t":"2025-04-28T04:00:00Z","v":88214,"vw":116.571166},{"c":117.96,"h":119.06,"l":116.58,"n":2778,"o":117.155,"t":"2025-04-29T04:00:00Z","v":57685,"vw":118.232932},{"c":119.37,"h":119.83,"l":115.4625,"n":3509,"o":116.16,"t":"2025-04-30T04:00:00Z","v":132064,"vw":118.417253},{"c":119.01,"h":121.4,"l":118.4425,"n":2637,"o":120.74,"t":"2025-05-01T04:00:00Z","v":59034,"vw":119.476449},{"c":121.85,"h":122.51,"l":120.51,"n":1985,"o":120.51,"t":"2025-05-02T04:00:00Z","v":66930,"vw":121.484721},{"c":122.14,"h":122.68,"l":120.77,"n":4469,"o":121.68,"t":"2025-05-05T04:00:00Z","v":127324,"vw":121.922702},{"c":118.37,"h":120.81,"l":114.915,"n":5774,"o":117.75,"t":"2025-05-06T04:00:00Z","v":220719,"vw":118.157711},{"c":120.79,"h":122.24,"l":118.58,"n":3958,"o":119.42,"t":"2025-05-07T04:00:00Z","v":164114,"vw":120.011982},{"c":123.17,"h":123.25,"l":121.23,"n":3416,"o":121.95,"t":"2025-05-08T04:00:00Z","v":153330,"vw":122.476819},{"c":123.65,"h":124.07,"l":122.54,"n":3014,"o":123.11,"t":"2025-05-09T04:00:00Z","v":98825,"vw":123.431731},{"c":129.09,"h":129.96,"l":125.08,"n":4083,"o":128.79,"t":"2025-05-12T04:00:00Z","v":157558,"vw":128.493438},{"c":128.92,"h":130.345,"l":127.985,"n":4657,"o":129.14,"t":"2025-05-13T04:00:00Z","v":146362,"vw":128.930873},{"c":126.93,"h":129.72,"l":126.82,"n":4023,"o":128.28,"t":"2025-05-14T04:00:00Z","v":148653,"vw":127.827631},{"c":128,"h":128.445,"l":125.65,"n":2393,"o":126.3,"t":"2025-05-15T04:00:00Z","v":108267,"vw":127.355866},{"c":127.25,"h":129.055,"l":126.93,"n":4365,"o":127.92,"t":"2025-05-16T04:00:00Z","v":171454,"vw":128.124785},{"c":124.37,"h":125.89,"l":124.37,"n":2865,"o":125.45,"t":"2025-05-19T04:00:00Z","v":95476,"vw":125.064667},{"c":125.59,"h":125.77,"l":123.3,"n":3588,"o":123.3,"t":"2025-05-20T04:00:00Z","v":141943,"vw":125.011776},{"c":119.32,"h":124.79,"l":119.07,"n":7675,"o":124.14,"t":"2025-05-21T04:00:00Z","v":640628,"vw":122.210283},{"c":118.15,"h":119.505,"l":117.685,"n":3192,"o":118.67,"t":"2025-05-22T04:00:00Z","v":106202,"vw":118.470614},{"c":118.01,"h":118.79,"l":116.5,"n":2694,"o":116.5,"t":"2025-05-23T04:00:00Z","v":102885,"vw":117.966185},{"c":121.73,"h":122.29,"l":119.57,"n":2970,"o":120.01,"t":"2025-05-27T04:00:00Z","v":102582,"vw":121.549274},{"c":120.125,"h":122.2,"l":119.97,"n":2495,"o":121.74,"t":"2025-05-28T04:00:00Z","v":82450,"vw":120.790976},{"c":120.32,"h":120.98,"l":119.65,"n":2415,"o":120.75,"t":"2025-05-29T04:00:00Z","v":70937,"vw":120.229553},{"c":120.48,"h":121,"l":118.98,"n":2129,"o":119.25,"t":"2025-05-30T04:00:00Z","v":73243,"vw":120.258631},{"c":121.67,"h":121.94,"l":118.99,"n":4619,"o":119.83,"t":"2025-06-02T04:00:00Z","v":225954,"vw":121.091749},{"c":121.91,"h":122.52,"l":120.075,"n":4145,"o":121.67,"t":"2025-06-03T04:00:00Z","v":168214,"vw":121.521582},{"c":125.1,"h":125.1,"l":121.67,"n":3102,"o":121.67,"t":"2025-06-04T04:00:00Z","v":140262,"vw":123.887153},{"c":126.01,"h":127.27,"l":124.2,"n":4260,"o":126,"t":"2025-06-05T04:00:00Z","v":147001,"vw":126.260387},{"c":126.1,"h":127.11,"l":125.48,"n":3275,"o":126.39,"t":"2025-06-06T04:00:00Z","v":128563,"vw":125.990091},{"c":126.65,"h":128.23,"l":125.82,"n":2135,"o":126.95,"t":"2025-06-09T04:00:00Z","v":61287,"vw":126.711599},{"c":129.62,"h":129.79,"l":127.1,"n":2258,"o":127.3,"t":"2025-06-10T04:00:00Z","v":68073,"vw":128.828613},{"c":128.92,"h":131.47,"l":128.49,"n":2376,"o":130,"t":"2025-06-11T04:00:00Z","v":67551,"vw":129.439955},{"c":129.82,"h":130.185,"l":127.12,"n":2604,"o":128.7,"t":"2025-06-12T04:00:00Z","v":74473,"vw":129.523039},{"c":127.37,"h":128.605,"l":126.68,"n":2581,"o":127.77,"t":"2025-06-13T04:00:00Z","v":97887,"vw":127.308167},{"c":128.02,"h":131.37,"l":127.95,"n":2313,"o":128.77,"t":"2025-06-16T04:00:00Z","v":77109,"vw":128.896659},{"c":127.11,"h":127.84,"l":126.18,"n":4186,"o":126.86,"t":"2025-06-17T04:00:00Z","v":222122,"vw":126.94713},{"c":128.97,"h":129.34,"l":125.68,"n":3603,"o":127.4,"t":"2025-06-18T04:00:00Z","v":119879,"vw":128.531981},{"c":128.875,"h":131.01,"l":128.13,"n":3617,"o":131.01,"t":"2025-06-20T04:00:00Z","v":120087,"vw":128.9596},{"c":131.72,"h":132.08,"l":128.21,"n":4310,"o":128.21,"t":"2025-06-23T04:00:00Z","v":196882,"vw":130.787882},{"c":132.85,"h":133.455,"l":131.51,"n":2870,"o":132.47,"t":"2025-06-24T04:00:00Z","v":104373,"vw":132.71606},{"c":128.18,"h":132.24,"l":128.13,"n":6331,"o":132.24,"t":"2025-06-25T04:00:00Z","v":179561,"vw":129.763331},{"c":130.42,"h":130.71,"l":127.99,"n":4161,"o":129.06,"t":"2025-06-26T04:00:00Z","v":117168,"vw":129.907778},{"c":130.8,"h":133.49,"l":128.855,"n":5320,"o":130.42,"t":"2025-06-27T04:00:00Z","v":248321,"vw":131.99403},{"c":130.54,"h":131.19,"l":128.91,"n":4081,"o":131,"t":"2025-06-30T04:00:00Z","v":74707,"vw":130.214608},{"c":131.05,"h":133.54,"l":129.31,"n":3718,"o":130.025,"t":"2025-07-01T04:00:00Z","v":126579,"vw":131.390223},{"c":130.51,"h":132.47,"l":129.245,"n":3875,"o":130.36,"t":"2025-07-02T04:00:00Z","v":177027,"vw":130.438108},{"c":133.48,"h":133.48,"l":129.825,"n":2465,"o":131.15,"t":"2025-07-03T04:00:00Z","v":70301,"vw":132.581015},{"c":130.73,"h":133.34,"l":129.97,"n":3969,"o":132.48,"t":"2025-07-07T04:00:00Z","v":108547,"vw":130.967161},{"c":130.92,"h":132.41,"l":128.285,"n":2212,"o":131,"t":"2025-07-08T04:00:00Z","v":81972,"vw":131.392381},{"c":132.25,"h":132.41,"l":129.54,"n":2677,"o":131.6,"t":"2025-07-09T04:00:00Z","v":79281,"vw":131.566281},{"c":134.73,"h":135.8,"l":132.53,"n":3404,"o":132.53,"t":"2025-07-10T04:00:00Z","v":86811,"vw":134.814544},{"c":134.53,"h":135.04,"l":132.34,"n":3875,"o":133.55,"t":"2025-07-11T04:00:00Z","v":215525,"vw":134.071492},{"c":135.46,"h":135.78,"l":132.55,"n":2353,"o":134.08,"t":"2025-07-14T04:00:00Z","v":69417,"vw":134.996064},{"c":133.81,"h":136.29,"l":132.86,"n":3141,"o":136.29,"t":"2025-07-15T04:00:00Z","v":101772,"vw":133.9972},{"c":136.21,"h":136.67,"l":133.62,"n":3395,"o":135.195,"t":"2025-07-16T04:00:00Z","v":168857,"vw":135.236656},{"c":138.58,"h":139.2,"l":136.035,"n":3047,"o":136.94,"t":"2025-07-17T04:00:00Z","v":130317,"vw":137.765371},{"c":138.33,"h":139.87,"l":137.85,"n":2272,"o":139.87,"t":"2025-07-18T04:00:00Z","v":73323,"vw":138.502349},{"c":139.65,"h":141.14,"l":138.31,"n":4155,"o":139.18,"t":"2025-07-21T04:00:00Z","v":151050,"vw":139.992637},{"c":140.11,"h":142.495,"l":137.635,"n":4623,"o":140.32,"t":"2025-07-22T04:00:00Z","v":144571,"vw":140.730105},{"c":139.89,"h":141.445,"l":138.82,"n":3990,"o":141.4,"t":"2025-07-23T04:00:00Z","v":149778,"vw":139.956037},{"c":141.73,"h":142.4,"l":138.82,"n":4786,"o":139.89,"t":"2025-07-24T04:00:00Z","v":157774,"vw":141.438719},{"c":142.37,"h":142.83,"l":137.81,"n":2993,"o":142.03,"t":"2025-07-25T04:00:00Z","v":84664,"vw":141.864229},{"c":139.6,"h":143.715,"l":139.57,"n":3756,"o":142.19,"t":"2025-07-28T04:00:00Z","v":121645,"vw":141.62829},{"c":148.61,"h":148.63,"l":139.94,"n":8692,"o":140.97,"t":"2025-07-29T04:00:00Z","v":413553,"vw":146.827582},{"c":147.76,"h":149.51,"l":145.98,"n":5591,"o":148.56,"t":"2025-07-30T04:00:00Z","v":198818,"vw":148.093018},{"c":150.71,"h":154.95,"l":149.27,"n":7324,"o":149.57,"t":"2025-07-31T04:00:00Z","v":267630,"vw":152.463482},{"c":150.83,"h":152.985,"l":147.45,"n":5060,"o":150.28,"t":"2025-08-01T04:00:00Z","v":173444,"vw":150.220843},{"c":152.09,"h":153.47,"l":149.26,"n":4253,"o":151.96,"t":"2025-08-04T04:00:00Z","v":117278,"vw":152.253128},{"c":156.66,"h":156.73,"l":152.32,"n":6650,"o":152.32,"t":"2025-08-05T04:00:00Z","v":206074,"vw":155.37071},{"c":156.66,"h":158.21,"l":154.805,"n":4596,"o":156.41,"t":"2025-08-06T04:00:00Z","v":147358,"vw":156.29095},{"c":156.94,"h":158.13,"l":155.79,"n":4863,"o":157.35,"t":"2025-08-07T04:00:00Z","v":180921,"vw":156.798771},{"c":157.25,"h":158.795,"l":156.82,"n":5668,"o":157.92,"t":"2025-08-08T04:00:00Z","v":261119,"vw":157.568792},{"c":154.86,"h":158.18,"l":154.59,"n":4698,"o":156.62,"t":"2025-08-11T04:00:00Z","v":181073,"vw":156.054816},{"c":157.89,"h":158.61,"l":155.72,"n":4113,"o":156.13,"t":"2025-08-12T04:00:00Z","v":165667,"vw":157.223317},{"c":161.56,"h":162.165,"l":158.03,"n":3488,"o":159.37,"t":"2025-08-13T04:00:00Z","v":129726,"vw":160.478717},{"c":162.13,"h":162.355,"l":159.69,"n":5236,"o":160.17,"t":"2025-08-14T04:00:00Z","v":197610,"vw":161.38283},{"c":162.8,"h":163.18,"l":160.205,"n":3900,"o":162.26,"t":"2025-08-15T04:00:00Z","v":127180,"vw":162.560367},{"c":163.34,"h":164.005,"l":161.98,"n":4000,"o":162.91,"t":"2025-08-18T04:00:00Z","v":128175,"vw":163.153421},{"c":164.61,"h":165.42,"l":163.52,"n":2489,"o":163.65,"t":"2025-08-19T04:00:00Z","v":57706,"vw":164.297218},{"c":162.73,"h":165.095,"l":162.72,"n":3995,"o":164.7,"t":"2025-08-20T04:00:00Z","v":135740,"vw":163.94564},{"c":162.76,"h":163.125,"l":161.2538,"n":3581,"o":161.54,"t":"2025-08-21T04:00:00Z","v":158552,"vw":162.385851},{"c":167.53,"h":169.265,"l":163.11,"n":5191,"o":163.72,"t":"2025-08-22T04:00:00Z","v":152597,"vw":167.52577},{"c":169.02,"h":169.02,"l":165.915,"n":4316,"o":165.915,"t":"2025-08-25T04:00:00Z","v":164818,"vw":168.311021},{"c":166.965,"h":170.645,"l":166.74,"n":3921,"o":169.02,"t":"2025-08-26T04:00:00Z","v":127104,"vw":168.288332},{"c":166.36,"h":167.96,"l":165.35,"n":4121,"o":165.58,"t":"2025-08-27T04:00:00Z","v":103359,"vw":166.48531},{"c":165.57,"h":166.975,"l":165.243,"n":3608,"o":166.975,"t":"2025-08-28T04:00:00Z","v":115900,"vw":165.784935},{"c":165.35,"h":165.63,"l":163.93,"n":4003,"o":165.39,"t":"2025-08-29T04:00:00Z","v":128170,"vw":165.032975},{"c":161.26,"h":163.03,"l":160.77,"n":4089,"o":162.76,"t":"2025-09-02T04:00:00Z","v":140717,"vw":161.415782},{"c":160.84,"h":162.7075,"l":159.335,"n":3830,"o":161.13,"t":"2025-09-03T04:00:00Z","v":111402,"vw":160.683658},{"c":165.42,"h":165.61,"l":161.085,"n":4101,"o":161.77,"t":"2025-09-04T04:00:00Z","v":146659,"vw":163.518318},{"c":165.86,"h":168.49,"l":164.37,"n":3486,"o":166.86,"t":"2025-09-05T04:00:00Z","v":109574,"vw":166.034954},{"c":166.61,"h":167.93,"l":164.54,"n":3545,"o":165.21,"t":"2025-09-08T04:00:00Z","v":115563,"vw":166.684711},{"c":166.28,"h":167.23,"l":164.98,"n":2828,"o":167.23,"t":"2025-09-09T04:00:00Z","v":76204,"vw":166.288774},{"c":165.245,"h":167.65,"l":164.8075,"n":3008,"o":166.28,"t":"2025-09-10T04:00:00Z","v":107537,"vw":165.815375},{"c":168.295,"h":169.24,"l":166.08,"n":4898,"o":166.08,"t":"2025-09-11T04:00:00Z","v":144938,"vw":167.860853},{"c":166.83,"h":168.39,"l":166.03,"n":3153,"o":168.2,"t":"2025-09-12T04:00:00Z","v":79861,"vw":167.024683},{"c":166.92,"h":168.015,"l":166.52,"n":2499,"o":167.77,"t":"2025-09-15T04:00:00Z","v":80141,"vw":166.977302},{"c":165.65,"h":167.7,"l":165.36,"n":2701,"o":167.7,"t":"2025-09-16T04:00:00Z","v":86013,"vw":166.215369},{"c":165.23,"h":168.16,"l":164.99,"n":3928,"o":166.58,"t":"2025-09-17T04:00:00Z","v":169111,"vw":166.690468},{"c":166.32,"h":167.375,"l":164.69,"n":4089,"o":165.33,"t":"2025-09-18T04:00:00Z","v":169690,"vw":166.352971},{"c":164.39,"h":167.945,"l":164.15,"n":2579,"o":167.03,"t":"2025-09-19T04:00:00Z","v":91736,"vw":164.979828},{"c":164.4,"h":164.63,"l":162.37,"n":3455,"o":163.81,"t":"2025-09-22T04:00:00Z","v":102209,"vw":163.783859},{"c":162.72,"h":165.94,"l":161.79,"n":6042,"o":164.85,"t":"2025-09-23T04:00:00Z","v":211365,"vw":163.827812},{"c":158.07,"h":162.34,"l":157.74,"n":4877,"o":162.21,"t":"2025-09-24T04:00:00Z","v":162382,"vw":159.119649},{"c":156.49,"h":157.99,"l":155.35,"n":3533,"o":156.925,"t":"2025-09-25T04:00:00Z","v":129726,"vw":156.438275},{"c":157,"h":157.8,"l":155.085,"n":3925,"o":157.26,"t":"2025-09-26T04:00:00Z","v":125932,"vw":156.270308},{"c":157.17,"h":158.79,"l":156.22,"n":4755,"o":157.87,"t":"2025-09-29T04:00:00Z","v":157299,"vw":157.705019},{"c":156.21,"h":158.265,"l":154.5,"n":3061,"o":157.61,"t":"2025-09-30T04:00:00Z","v":92737,"vw":155.977061},{"c":153.88,"h":161.005,"l":153.81,"n":3392,"o":161.005,"t":"2025-10-01T04:00:00Z","v":84002,"vw":155.174372},{"c":153.71,"h":155.8,"l":153.05,"n":3046,"o":153.72,"t":"2025-10-02T04:00:00Z","v":114676,"vw":153.85461},{"c":155.385,"h":155.96,"l":152.895,"n":3172,"o":152.895,"t":"2025-10-03T04:00:00Z","v":76177,"vw":155.102178},{"c":152.43,"h":155.42,"l":152,"n":3789,"o":155.42,"t":"2025-10-06T04:00:00Z","v":109240,"vw":153.359799},{"c":152.025,"h":152.7725,"l":150.86,"n":3248,"o":152.15,"t":"2025-10-07T04:00:00Z","v":97646,"vw":151.819189},{"c":151.68,"h":153.15,"l":150.72,"n":2538,"o":152.88,"t":"2025-10-08T04:00:00Z","v":65200,"vw":151.826147},{"c":152.56,"h":152.56,"l":150.63,"n":2791,"o":151.28,"t":"2025-10-09T04:00:00Z","v":63449,"vw":152.081097},{"c":149.47,"h":154.09,"l":149.45,"n":2479,"o":152.52,"t":"2025-10-10T04:00:00Z","v":74613,"vw":151.182203},{"c":153.13,"h":153.38,"l":150.01,"n":2874,"o":150.89,"t":"2025-10-13T04:00:00Z","v":55916,"vw":152.224432},{"c":152.58,"h":152.92,"l":151.38,"n":3117,"o":152.25,"t":"2025-10-14T04:00:00Z","v":84220,"vw":152.348256},{"c":155.06,"h":156.22,"l":153.49,"n":4339,"o":153.49,"t":"2025-10-15T04:00:00Z","v":120837,"vw":155.122607},{"c":154.59,"h":156.51,"l":154.34,"n":3730,"o":155.37,"t":"2025-10-16T04:00:00Z","v":137759,"vw":155.542348},{"c":157.62,"h":158.8,"l":153.53,"n":3084,"o":154.19,"t":"2025-10-17T04:00:00Z","v":82023,"vw":156.151506},{"c":159.02,"h":159.36,"l":156.92,"n":3356,"o":157.4,"t":"2025-10-20T04:00:00Z","v":111838,"vw":158.4553},{"c":161.22,"h":162.06,"l":159.03,"n":4149,"o":159.55,"t":"2025-10-21T04:00:00Z","v":72298,"vw":160.940734},{"c":163.165,"h":163.425,"l":160.8,"n":4045,"o":161.455,"t":"2025-10-22T04:00:00Z","v":96087,"vw":162.669031},{"c":169.29,"h":170.15,"l":162.82,"n":8913,"o":164.77,"t":"2025-10-23T04:00:00Z","v":362964,"vw":168.11713},{"c":166.05,"h":171.51,"l":166.05,"n":6543,"o":171.2,"t":"2025-10-24T04:00:00Z","v":205289,"vw":168.194526},{"c":166.27,"h":167.24,"l":165.21,"n":3941,"o":166.02,"t":"2025-10-27T04:00:00Z","v":124981,"vw":166.222393},{"c":165.05,"h":166.225,"l":164.39,"n":2747,"o":165.72,"t":"2025-10-28T04:00:00Z","v":73735,"vw":165.026702},{"c":162.99,"h":165.25,"l":162.2,"n":4677,"o":164.945,"t":"2025-10-29T04:00:00Z","v":116137,"vw":163.768408},{"c":159.66,"h":162.53,"l":159.291,"n":4218,"o":161.4,"t":"2025-10-30T04:00:00Z","v":139722,"vw":160.442299},{"c":159.53,"h":160.61,"l":157.52,"n":3785,"o":159.81,"t":"2025-10-31T04:00:00Z","v":82359,"vw":159.107436},{"c":158.7,"h":159,"l":156.82,"n":3736,"o":159,"t":"2025-11-03T05:00:00Z","v":116762,"vw":157.886794},{"c":155.04,"h":160.3,"l":152.8988,"n":6129,"o":159,"t":"2025-11-04T05:00:00Z","v":222974,"vw":156.107192},{"c":153.485,"h":154.73,"l":149.96,"n":5856,"o":154.73,"t":"2025-11-05T05:00:00Z","v":221484,"vw":152.425329},{"c":150.6,"h":154.43,"l":150.6,"n":4134,"o":154.43,"t":"2025-11-06T05:00:00Z","v":119055,"vw":152.140113},{"c":151.515,"h":151.9,"l":149.03,"n":4803,"o":151.145,"t":"2025-11-07T05:00:00Z","v":129162,"vw":150.898744},{"c":151.25,"h":152.02,"l":149.88,"n":2771,"o":150.47,"t":"2025-11-10T05:00:00Z","v":62628,"vw":151.175907},{"c":151.97,"h":153.39,"l":150.5367,"n":2182,"o":152.21,"t":"2025-11-11T05:00:00Z","v":53818,"vw":152.068648},{"c":151.925,"h":153.87,"l":151.66,"n":3173,"o":152.51,"t":"2025-11-12T05:00:00Z","v":75727,"vw":152.252662},{"c":148.15,"h":152.715,"l":147.59,"n":4737,"o":152.02,"t":"2025-11-13T05:00:00Z","v":124209,"vw":149.02061},{"c":146.57,"h":147.15,"l":145.395,"n":6290,"o":147.01,"t":"2025-11-14T05:00:00Z","v":200931,"vw":146.261759},{"c":139.25,"h":145.8,"l":138.96,"n":4032,"o":145.6,"t":"2025-11-17T05:00:00Z","v":115521,"vw":141.486493},{"c":136.86,"h":139.64,"l":136.76,"n":4510,"o":139.64,"t":"2025-11-18T05:00:00Z","v":182535,"vw":137.836113},{"c":137.63,"h":138.78,"l":136.295,"n":3194,"o":138.56,"t":"2025-11-19T05:00:00Z","v":104562,"vw":137.852061},{"c":136.47,"h":140.26,"l":136.09,"n":3415,"o":139.06,"t":"2025-11-20T05:00:00Z","v":102331,"vw":137.431609},{"c":140.42,"h":140.75,"l":136.79,"n":3171,"o":136.79,"t":"2025-11-21T05:00:00Z","v":128577,"vw":139.374174},{"c":139.94,"h":141,"l":138.895,"n":3808,"o":140.21,"t":"2025-11-24T05:00:00Z","v":128728,"vw":139.862388},{"c":141.55,"h":142.92,"l":140.575,"n":4009,"o":140.965,"t":"2025-11-25T05:00:00Z","v":161621,"vw":141.637907},{"c":144.17,"h":145.75,"l":141.555,"n":4520,"o":141.555,"t":"2025-11-26T05:00:00Z","v":209209,"vw":144.219186},{"c":143.99,"h":144.88,"l":143.06,"n":2117,"o":144.74,"t":"2025-11-28T05:00:00Z","v":76962,"vw":144.024645},{"c":142.86,"h":144.705,"l":142.08,"n":2993,"o":142.67,"t":"2025-12-01T05:00:00Z","v":92908,"vw":143.321777},{"c":142.81,"h":144.34,"l":141.94,"n":4052,"o":144.03,"t":"2025-12-02T05:00:00Z","v":109075,"vw":142.988415},{"c":144.21,"h":144.96,"l":142.44,"n":3198,"o":142.81,"t":"2025-12-03T05:00:00Z","v":112492,"vw":143.771514},{"c":144.6,"h":146.02,"l":142.155,"n":2610,"o":143.62,"t":"2025-12-04T05:00:00Z","v":78352,"vw":144.579567},{"c":146.01,"h":147.12,"l":144.26,"n":3475,"o":144.26,"t":"2025-12-05T05:00:00Z","v":112866,"vw":145.843094},{"c":142.29,"h":145.875,"l":139.745,"n":4846,"o":144.475,"t":"2025-12-08T05:00:00Z","v":193750,"vw":143.000992},{"c":141.06,"h":144.1356,"l":141.06,"n":2755,"o":142.8,"t":"2025-12-09T05:00:00Z","v":67486,"vw":141.810681},{"c":144.56,"h":144.62,"l":141.48,"n":3542,"o":142.16,"t":"2025-12-10T05:00:00Z","v":87128,"vw":143.216246},{"c":145.88,"h":147.18,"l":145.135,"n":4046,"o":145.135,"t":"2025-12-11T05:00:00Z","v":129071,"vw":146.346918},{"c":145.53,"h":145.885,"l":142.99,"n":3662,"o":145.75,"t":"2025-12-12T05:00:00Z","v":109790,"vw":144.749687},{"c":145.04,"h":146.76,"l":143.425,"n":3459,"o":145.59,"t":"2025-12-15T05:00:00Z","v":105853,"vw":144.701235},{"c":146.84,"h":147.75,"l":144.91,"n":3609,"o":144.91,"t":"2025-12-16T05:00:00Z","v":87306,"vw":146.932427},{"c":143.28,"h":147.28,"l":142.23,"n":4814,"o":146.74,"t":"2025-12-17T05:00:00Z","v":214365,"vw":143.922668},{"c":146.4,"h":147.64,"l":143.755,"n":3172,"o":144.59,"t":"2025-12-18T05:00:00Z","v":129215,"vw":146.042626},{"c":146.25,"h":147.86,"l":145.48,"n":4109,"o":146.54,"t":"2025-12-19T05:00:00Z","v":147602,"vw":146.417128},{"c":147.87,"h":148.275,"l":145.605,"n":3030,"o":146.57,"t":"2025-12-22T05:00:00Z","v":107821,"vw":147.538586},{"c":149.01,"h":149.145,"l":146.635,"n":2559,"o":148.27,"t":"2025-12-23T05:00:00Z","v":68820,"vw":148.324682},{"c":149.91,"h":150.725,"l":148.47,"n":1289,"o":149.64,"t":"2025-12-24T05:00:00Z","v":29392,"vw":149.836747},{"c":149.78,"h":150.755,"l":148.875,"n":2618,"o":150.755,"t":"2025-12-26T05:00:00Z","v":46341,"vw":149.696124},{"c":149.56,"h":150.78,"l":148.46,"n":2344,"o":149.38,"t":"2025-12-29T05:00:00Z","v":44348,"vw":149.330596},{"c":149.77,"h":150.35,"l":148.76,"n":4024,"o":148.76,"t":"2025-12-30T05:00:00Z","v":143562,"vw":149.879091},{"c":147.01,"h":149.77,"l":147,"n":2139,"o":149.77,"t":"2025-12-31T05:00:00Z","v":59366,"vw":147.55643},{"c":145.22,"h":148.22,"l":144.28,"n":2147,"o":147.54,"t":"2026-01-02T05:00:00Z","v":57669,"vw":145.938175},{"c":147.37,"h":149.67,"l":137.07,"n":2764,"o":137.07,"t":"2026-01-05T05:00:00Z","v":70053,"vw":147.989998},{"c":147.06,"h":148.02,"l":145.475,"n":3317,"o":146.58,"t":"2026-01-06T05:00:00Z","v":122816,"vw":147.026967},{"c":145.41,"h":148.225,"l":144.91,"n":2926,"o":147.08,"t":"2026-01-07T05:00:00Z","v":89840,"vw":146.206193},{"c":146.35,"h":147.835,"l":144.31,"n":2494,"o":144.31,"t":"2026-01-08T05:00:00Z","v":82293,"vw":146.725594},{"c":145.96,"h":148.48,"l":145.64,"n":2135,"o":147.12,"t":"2026-01-09T05:00:00Z","v":51910,"vw":146.805574},{"c":146.17,"h":146.52,"l":142.97,"n":2298,"o":145.69,"t":"2026-01-12T05:00:00Z","v":62892,"vw":145.81308},{"c":144.18,"h":147.07,"l":143.715,"n":2746,"o":147.07,"t":"2026-01-13T05:00:00Z","v":78102,"vw":144.854622},{"c":143.6,"h":144.85,"l":140.83,"n":2722,"o":144.67,"t":"2026-01-14T05:00:00Z","v":60898,"vw":143.098148},{"c":147.49,"h":148.05,"l":143.93,"n":3066,"o":144.23,"t":"2026-01-15T05:00:00Z","v":102587,"vw":146.335004},{"c":147.21,"h":148.81,"l":145.405,"n":2566,"o":146.86,"t":"2026-01-16T05:00:00Z","v":92189,"vw":147.49999},{"c":143,"h":147.14,"l":142.255,"n":3305,"o":144.57,"t":"2026-01-20T05:00:00Z","v":79778,"vw":144.097789},{"c":143.49,"h":145.04,"l":142.56,"n":3088,"o":144.22,"t":"2026-01-21T05:00:00Z","v":93916,"vw":143.849396},{"c":140.96,"h":148.965,"l":140.77,"n":3739,"o":144.84,"t":"2026-01-22T05:00:00Z","v":169595,"vw":141.704286},{"c":139.85,"h":140.935,"l":139.17,"n":3506,"o":139.65,"t":"2026-01-23T05:00:00Z","v":143063,"vw":139.954102},{"c":138.49,"h":141.63,"l":137.98,"n":4348,"o":140.26,"t":"2026-01-26T05:00:00Z","v":171719,"vw":138.748126},{"c":137.25,"h":138.855,"l":136.7,"n":6304,"o":138.855,"t":"2026-01-27T05:00:00Z","v":391244,"vw":137.432782},{"c":138,"h":139.145,"l":136.5,"n":8692,"o":136.88,"t":"2026-01-28T05:00:00Z","v":464794,"vw":137.821001},{"c":138.59,"h":138.92,"l":136.82,"n":5060,"o":138.76,"t":"2026-01-29T05:00:00Z","v":263500,"vw":137.976871},{"c":136.7,"h":138.43,"l":134.83,"n":7107,"o":138.29,"t":"2026-01-30T05:00:00Z","v":498017,"vw":135.806681},{"c":136.39,"h":138.46,"l":135.05,"n":3415,"o":136.17,"t":"2026-02-02T05:00:00Z","v":121772,"vw":136.65606},{"c":128.34,"h":140.38,"l":127.28,"n":11081,"o":136.97,"t":"2026-02-03T05:00:00Z","v":679802,"vw":131.293199},{"c":134.62,"h":135.9569,"l":129.5,"n":14527,"o":131.23,"t":"2026-02-04T05:00:00Z","v":1204060,"vw":131.953164},{"c":134.14,"h":136.87,"l":133.26,"n":5511,"o":134.78,"t":"2026-02-05T05:00:00Z","v":215800,"vw":134.769441},{"c":139.72,"h":139.72,"l":134.58,"n":4851,"o":135.28,"t":"2026-02-06T05:00:00Z","v":484943,"vw":137.459669},{"c":143.2,"h":143.38,"l":139.025,"n":4606,"o":139.71,"t":"2026-02-09T05:00:00Z","v":199718,"vw":141.683666},{"c":146.49,"h":147.61,"l":143.66,"n":5398,"o":143.66,"t":"2026-02-10T05:00:00Z","v":326680,"vw":146.458537},{"c":130.01,"h":146.93,"l":129.135,"n":14996,"o":146.46,"t":"2026-02-11T05:00:00Z","v":1287360,"vw":133.971377},{"c":118.23,"h":131.35,"l":115.12,"n":23095,"o":130.5,"t":"2026-02-12T05:00:00Z","v":1575028,"vw":118.948778},{"c":113.39,"h":120,"l":98.97,"n":37390,"o":119,"t":"2026-02-13T05:00:00Z","v":2508338,"vw":109.215589},{"c":110.16,"h":113.57,"l":108.62,"n":11514,"o":113.39,"t":"2026-02-17T05:00:00Z","v":704467,"vw":110.293911},{"c":116.3,"h":117.91,"l":110,"n":11557,"o":110,"t":"2026-02-18T05:00:00Z","v":667987,"vw":115.97027},{"c":115.02,"h":118.465,"l":114.92,"n":9743,"o":115.85,"t":"2026-02-19T05:00:00Z","v":497580,"vw":115.976108},{"c":114.13,"h":117.5,"l":113.22,"n":7256,"o":115.3,"t":"2026-02-20T05:00:00Z","v":410726,"vw":115.205915},{"c":111.4,"h":114.875,"l":110.62,"n":6458,"o":114.1,"t":"2026-02-23T05:00:00Z","v":351494,"vw":111.791548},{"c":114.2,"h":114.89,"l":110.56,"n":7410,"o":110.56,"t":"2026-02-24T05:00:00Z","v":356627,"vw":113.558736},{"c":117.2,"h":117.47,"l":113.23,"n":7457,"o":114.67,"t":"2026-02-25T05:00:00Z","v":437919,"vw":115.421997},{"c":121.02,"h":121.4,"l":117.6,"n":5340,"o":117.62,"t":"2026-02-26T05:00:00Z","v":309120,"vw":120.139858},{"c":118.73,"h":120.02,"l":117.46,"n":7953,"o":118.6,"t":"2026-02-27T05:00:00Z","v":444593,"vw":118.830791},{"c":116.55,"h":117.52,"l":113.375,"n":5653,"o":114.59,"t":"2026-03-02T05:00:00Z","v":294815,"vw":115.763449},{"c":117.25,"h":118.55,"l":112.17,"n":6581,"o":113.06,"t":"2026-03-03T05:00:00Z","v":255927,"vw":115.578717},{"c":118.03,"h":118.77,"l":116.83,"n":6012,"o":117.55,"t":"2026-03-04T05:00:00Z","v":400694,"vw":117.972294},{"c":119.09,"h":119.6,"l":116.72,"n":4824,"o":116.72,"t":"2026-03-05T05:00:00Z","v":261931,"vw":118.655711},{"c":116.05,"h":117,"l":114.34,"n":6326,"o":117,"t":"2026-03-06T05:00:00Z","v":354672,"vw":115.60908},{"c":117.92,"h":118.3,"l":112.25,"n":6772,"o":114.34,"t":"2026-03-09T04:00:00Z","v":384006,"vw":115.105425},{"c":111.78,"h":118.74,"l":109.43,"n":7088,"o":116.96,"t":"2026-03-10T04:00:00Z","v":328984,"vw":112.239209},{"c":109.69,"h":112.07,"l":105.9,"n":6842,"o":111.78,"t":"2026-03-11T04:00:00Z","v":582119,"vw":108.184133},{"c":106.09,"h":110.23,"l":105.71,"n":7071,"o":107.7,"t":"2026-03-12T04:00:00Z","v":520637,"vw":108.241386},{"c":107.97,"h":109.43,"l":106.49,"n":3965,"o":106.49,"t":"2026-03-13T04:00:00Z","v":181308,"vw":108.12832},{"c":108.22,"h":111.23,"l":108.03,"n":4441,"o":109.89,"t":"2026-03-16T04:00:00Z","v":223774,"vw":109.278061},{"c":107.74,"h":110.98,"l":107.595,"n":4632,"o":109.34,"t":"2026-03-17T04:00:00Z","v":226821,"vw":108.776239},{"c":105.54,"h":108.15,"l":105.2,"n":5042,"o":107.5,"t":"2026-03-18T04:00:00Z","v":358253,"vw":106.509633},{"c":103.2,"h":105.095,"l":102.72,"n":5579,"o":103.85,"t":"2026-03-19T04:00:00Z","v":349822,"vw":103.684686},{"c":100.28,"h":103.575,"l":99.68,"n":6410,"o":102.73,"t":"2026-03-20T04:00:00Z","v":406155,"vw":100.841216},{"c":102,"h":106.5,"l":101.98,"n":7008,"o":102.97,"t":"2026-03-23T04:00:00Z","v":469134,"vw":102.847815},{"c":101.5,"h":103.03,"l":99.25,"n":7331,"o":100.19,"t":"2026-03-24T04:00:00Z","v":472085,"vw":101.409392},{"c":102.27,"h":104,"l":100.825,"n":6566,"o":102.98,"t":"2026-03-25T04:00:00Z","v":419722,"vw":102.334933},{"c":98.5,"h":104.02,"l":98.47,"n":8517,"o":101.29,"t":"2026-03-26T04:00:00Z","v":578813,"vw":100.340258},{"c":99.855,"h":100.06,"l":95.66,"n":9799,"o":98.31,"t":"2026-03-27T04:00:00Z","v":649684,"vw":98.785384},{"c":103.21,"h":104.39,"l":100.53,"n":7919,"o":101.03,"t":"2026-03-30T04:00:00Z","v":483876,"vw":102.908773},{"c":106.89,"h":109.43,"l":102.94,"n":7561,"o":104.68,"t":"2026-03-31T04:00:00Z","v":408131,"vw":105.90117},{"c":106.86,"h":108.74,"l":105.84,"n":5623,"o":107.16,"t":"2026-04-01T04:00:00Z","v":228776,"vw":107.634359},{"c":107.59,"h":107.94,"l":104.04,"n":3675,"o":104.85,"t":"2026-04-02T04:00:00Z","v":104393,"vw":106.799937},{"c":108.66,"h":109.51,"l":107.4,"n":3549,"o":107.4,"t":"2026-04-06T04:00:00Z","v":205194,"vw":108.412511},{"c":108.06,"h":108.7,"l":105.93,"n":3732,"o":108.07,"t":"2026-04-07T04:00:00Z","v":158753,"vw":107.57794},{"c":110.42,"h":114.65,"l":108.69,"n":5778,"o":112.7,"t":"2026-04-08T04:00:00Z","v":357762,"vw":110.288699},{"c":111.51,"h":111.675,"l":107.62,"n":4167,"o":110.35,"t":"2026-04-09T04:00:00Z","v":216304,"vw":110.297677},{"c":111.15,"h":112.25,"l":109.85,"n":3305,"o":111.51,"t":"2026-04-10T04:00:00Z","v":144830,"vw":110.781417},{"c":113.76,"h":114.2,"l":110.04,"n":5483,"o":110.35,"t":"2026-04-13T04:00:00Z","v":239960,"vw":113.113488},{"c":113.66,"h":116.075,"l":113.65,"n":3333,"o":114.37,"t":"2026-04-14T04:00:00Z","v":97083,"vw":114.710109},{"c":113.76,"h":115.8,"l":113.365,"n":2805,"o":114.59,"t":"2026-04-15T04:00:00Z","v":114147,"vw":114.210468},{"c":115.08,"h":115.63,"l":113.6,"n":3393,"o":114.25,"t":"2026-04-16T04:00:00Z","v":186415,"vw":114.913218},{"c":116.96,"h":119.33,"l":116.01,"n":4212,"o":116.31,"t":"2026-04-17T04:00:00Z","v":186035,"vw":117.835117},{"c":117.75,"h":124.535,"l":116.05,"n":2409,"o":116.96,"t":"2026-04-20T04:00:00Z","v":68771,"vw":117.401853},{"c":115.16,"h":118.905,"l":115.09,"n":3011,"o":117.75,"t":"2026-04-21T04:00:00Z","v":78957,"vw":116.221324},{"c":116.07,"h":116.59,"l":114.26,"n":4060,"o":115.81,"t":"2026-04-22T04:00:00Z","v":143491,"vw":115.771138},{"c":110.87,"h":117.0425,"l":108.65,"n":6236,"o":116.22,"t":"2026-04-23T04:00:00Z","v":318627,"vw":111.892231},{"c":108.8,"h":112.07,"l":108.1,"n":3901,"o":110.96,"t":"2026-04-24T04:00:00Z","v":151468,"vw":109.144693},{"c":109.55,"h":110.17,"l":108.67,"n":4469,"o":109.01,"t":"2026-04-27T04:00:00Z","v":144198,"vw":109.385693},{"c":110.49,"h":110.97,"l":108.8475,"n":4024,"o":110.175,"t":"2026-04-28T04:00:00Z","v":150311,"vw":110.035326},{"c":103.98,"h":110.32,"l":103.89,"n":5037,"o":109.98,"t":"2026-04-29T04:00:00Z","v":213742,"vw":105.09612},{"c":104.58,"h":105.015,"l":102.67,"n":5048,"o":104,"t":"2026-04-30T04:00:00Z","v":236136,"vw":104.210351},{"c":103.63,"h":106.14,"l":103.58,"n":4532,"o":105.21,"t":"2026-05-01T04:00:00Z","v":149394,"vw":104.511091},{"c":102.75,"h":104.62,"l":101.83,"n":6146,"o":103.36,"t":"2026-05-04T04:00:00Z","v":236791,"vw":103.222589},{"c":97,"h":100.36,"l":94.57,"n":9533,"o":99.99,"t":"2026-05-05T04:00:00Z","v":466543,"vw":97.412663},{"c":99.18,"h":101.19,"l":97.83,"n":5886,"o":98.8,"t":"2026-05-06T04:00:00Z","v":264579,"vw":99.723679},{"c":103.51,"h":103.865,"l":98.87,"n":7156,"o":99.87,"t":"2026-05-07T04:00:00Z","v":343130,"vw":102.595463},{"c":98.63,"h":105.57,"l":98.61,"n":6585,"o":103.24,"t":"2026-05-08T04:00:00Z","v":395444,"vw":101.832105},{"c":95.99,"h":103.395,"l":95.67,"n":8826,"o":98.58,"t":"2026-05-11T04:00:00Z","v":705972,"vw":97.547292},{"c":95.4,"h":96.34,"l":94.15,"n":8860,"o":95.6,"t":"2026-05-12T04:00:00Z","v":894847,"vw":95.259229},{"c":98.72,"h":99.12,"l":94.75,"n":9861,"o":95.4,"t":"2026-05-13T04:00:00Z","v":969573,"vw":97.085822},{"c":93.72,"h":99.59,"l":93,"n":7550,"o":98.72,"t":"2026-05-14T04:00:00Z","v":475974,"vw":96.067131},{"c":92,"h":93.65,"l":90.93,"n":6079,"o":92.98,"t":"2026-05-15T04:00:00Z","v":386484,"vw":92.265098},{"c":92.06,"h":95.11,"l":91.06,"n":4395,"o":92.05,"t":"2026-05-18T04:00:00Z","v":231669,"vw":92.929434},{"c":93.21,"h":95.42,"l":91.545,"n":5061,"o":92.475,"t":"2026-05-19T04:00:00Z","v":264179,"vw":93.865015},{"c":96.56,"h":97.525,"l":91.8,"n":5379,"o":92.81,"t":"2026-05-20T04:00:00Z","v":258488,"vw":96.229226},{"c":96.17,"h":96.74,"l":93.55,"n":5083,"o":95.43,"t":"2026-05-21T04:00:00Z","v":241893,"vw":95.338755},{"c":96.07,"h":96.95,"l":95.23,"n":3750,"o":95.59,"t":"2026-05-22T04:00:00Z","v":173929,"vw":96.095274},{"c":96,"h":97.245,"l":94.69,"n":5641,"o":96.17,"t":"2026-05-26T04:00:00Z","v":242242,"vw":95.771818},{"c":96.22,"h":99.47,"l":95.73,"n":4381,"o":96.36,"t":"2026-05-27T04:00:00Z","v":235915,"vw":96.782624},{"c":95.78,"h":96.74,"l":94.895,"n":5230,"o":96.04,"t":"2026-05-28T04:00:00Z","v":227926,"vw":95.76296},{"c":94.36,"h":95.84,"l":94.01,"n":3592,"o":95.32,"t":"2026-05-29T04:00:00Z","v":191926,"vw":94.69903},{"c":96.59,"h":96.8,"l":92.77,"n":4479,"o":94.27,"t":"2026-06-01T04:00:00Z","v":151599,"vw":95.386591},{"c":96.64,"h":98.385,"l":95.3655,"n":4063,"o":96.17,"t":"2026-06-02T04:00:00Z","v":169509,"vw":96.676055},{"c":95.8,"h":96.57,"l":94.64,"n":4064,"o":96,"t":"2026-06-03T04:00:00Z","v":171006,"vw":95.575564},{"c":97.5,"h":98.6,"l":96.59,"n":3953,"o":96.91,"t":"2026-06-04T04:00:00Z","v":141938,"vw":97.41642},{"c":97.16,"h":97.61,"l":95.66,"n":3751,"o":97.2,"t":"2026-06-05T04:00:00Z","v":151462,"vw":96.924384},{"c":96.78,"h":98.39,"l":95.3601,"n":3704,"o":97.16,"t":"2026-06-08T04:00:00Z","v":223829,"vw":96.845001},{"c":99.56,"h":101.09,"l":96.78,"n":3943,"o":96.78,"t":"2026-06-09T04:00:00Z","v":147512,"vw":99.163515},{"c":98.85,"h":100.18,"l":98.31,"n":4331,"o":99.47,"t":"2026-06-10T04:00:00Z","v":153377,"vw":99.122871},{"c":97.11,"h":100.96,"l":95.03,"n":4727,"o":98.74,"t":"2026-06-11T04:00:00Z","v":203665,"vw":96.676233},{"c":97.39,"h":98.9,"l":96.05,"n":2828,"o":97.12,"t":"2026-06-12T04:00:00Z","v":97007,"vw":97.706611},{"c":95.09,"h":100.16,"l":94.61,"n":4455,"o":99.17,"t":"2026-06-15T04:00:00Z","v":188221,"vw":96.31024},{"c":95.5,"h":96.51,"l":94.975,"n":3358,"o":95.54,"t":"2026-06-16T04:00:00Z","v":166286,"vw":95.766402},{"c":92.89,"h":97.565,"l":92.7821,"n":4882,"o":95.5,"t":"2026-06-17T04:00:00Z","v":228005,"vw":95.598961},{"c":91.31,"h":94.4,"l":90.45,"n":4923,"o":93.94,"t":"2026-06-18T04:00:00Z","v":206721,"vw":91.881361},{"c":89.61,"h":92.08,"l":89.315,"n":5399,"o":91.12,"t":"2026-06-22T04:00:00Z","v":198374,"vw":90.183067},{"c":89.53,"h":90.82,"l":89.05,"n":3485,"o":90.09,"t":"2026-06-23T04:00:00Z","v":139796,"vw":89.665171},{"c":90.1,"h":91.83,"l":89.81,"n":3459,"o":90.3,"t":"2026-06-24T04:00:00Z","v":143733,"vw":90.291036},{"c":88.81,"h":92.1425,"l":88.38,"n":4934,"o":90.41,"t":"2026-06-25T04:00:00Z","v":388235,"vw":89.4702},{"c":92.75,"h":92.86,"l":88.73,"n":8708,"o":88.73,"t":"2026-06-26T04:00:00Z","v":685966,"vw":90.716152},{"c":92.78,"h":93.9,"l":89.25,"n":6861,"o":92.79,"t":"2026-06-29T04:00:00Z","v":434904,"vw":91.011208},{"c":93.79,"h":94.175,"l":90.84,"n":4228,"o":91.78,"t":"2026-06-30T04:00:00Z","v":226091,"vw":93.07849},{"c":96.34,"h":98.055,"l":94.37,"n":3485,"o":94.37,"t":"2026-07-01T04:00:00Z","v":137935,"vw":96.751538},{"c":98.51,"h":99.39,"l":95.79,"n":5602,"o":96.34,"t":"2026-07-02T04:00:00Z","v":258342,"vw":98.15147},{"c":98.84,"h":99.24,"l":97.005,"n":4201,"o":98.7,"t":"2026-07-06T04:00:00Z","v":228163,"vw":98.166394},{"c":100.52,"h":101.97,"l":99.99,"n":4428,"o":99.99,"t":"2026-07-07T04:00:00Z","v":207417,"vw":100.588263},{"c":98.3,"h":99.97,"l":96.14,"n":7096,"o":99.5,"t":"2026-07-08T04:00:00Z","v":357429,"vw":97.452786},{"c":98.91,"h":99.6,"l":97.26,"n":3442,"o":97.4,"t":"2026-07-09T04:00:00Z","v":156121,"vw":99.000333},{"c":97.64,"h":100.4,"l":97.09,"n":4664,"o":99.69,"t":"2026-07-10T04:00:00Z","v":181743,"vw":98.512398},{"c":96.68,"h":99.59,"l":96.25,"n":4263,"o":98.41,"t":"2026-07-13T04:00:00Z","v":141916,"vw":97.143912},{"c":95.09,"h":97.5,"l":94.94,"n":3219,"o":96.03,"t":"2026-07-14T04:00:00Z","v":127887,"vw":95.893422},{"c":100.68,"h":103.59,"l":95.11,"n":6383,"o":95.11,"t":"2026-07-15T04:00:00Z","v":235322,"vw":101.377795},{"c":102.21,"h":102.9,"l":100.695,"n":3193,"o":100.87,"t":"2026-07-16T04:00:00Z","v":136575,"vw":102.01008},{"c":101.92,"h":102.36,"l":100.48,"n":5992,"o":101.1,"t":"2026-07-17T04:00:00Z","v":326881,"vw":101.315939},{"c":99.66,"h":101.92,"l":98,"n":4540,"o":101.92,"t":"2026-07-20T04:00:00Z","v":227413,"vw":99.551262},{"c":98.02,"h":100.14,"l":97.7025,"n":4024,"o":99.43,"t":"2026-07-21T04:00:00Z","v":197199,"vw":98.287174},{"c":97.75,"h":98.615,"l":96.17,"n":4887,"o":98.12,"t":"2026-07-22T04:00:00Z","v":270585,"vw":97.015444},{"c":93.89,"h":96.79,"l":92.31,"n":5501,"o":96.74,"t":"2026-07-23T04:00:00Z","v":252809,"vw":93.633649},{"c":97.49,"h":97.9,"l":94.19,"n":4082,"o":94.81,"t":"2026-07-24T04:00:00Z","v":177550,"vw":97.025784},{"c":101.98,"h":102.42,"l":98.5,"n":3815,"o":98.5,"t":"2026-07-27T04:00:00Z","v":190612,"vw":101.710171},{"c":103.91,"h":105.51,"l":103.28,"n":4423,"o":103.28,"t":"2026-07-28T04:00:00Z","v":257240,"vw":104.137855},{"c":101.205,"h":104.96,"l":101.04,"n":5330,"o":103.55,"t":"2026-07-29T04:00:00Z","v":295354,"vw":103.006954},{"c":99.38,"h":104.29,"l":97.57,"n":7220,"o":104.29,"t":"2026-07-30T04:00:00Z","v":297672,"vw":99.395682},{"c":98.55,"h":99.6,"l":97.51,"n":4996,"o":97.85,"t":"2026-07-31T04:00:00Z","v":202107,"vw":98.464903},{"c":99.37,"h":101.99,"l":98.14,"n":4416,"o":99.54,"t":"2026-08-03T04:00:00Z","v":168002,"vw":99.208877},{"c":99.05,"h":99.46,"l":97.535,"n":4137,"o":99.03,"t":"2026-08-04T04:00:00Z","v":167139,"vw":98.588732},{"c":101.26,"h":101.79,"l":98.57,"n":5757,"o":99.96,"t":"2026-08-05T04:00:00Z","v":235549,"vw":100.284759},{"c":98.74,"h":101.5,"l":97.43,"n":4711,"o":101.5,"t":"2026-08-06T04:00:00Z","v":222688,"vw":98.587696},{"c":101.54,"h":103.675,"l":98.84,"n":7056,"o":98.84,"t":"2026-08-07T04:00:00Z","v":354850,"vw":101.711041},{"c":100.08,"h":101.45,"l":98.65,"n":5708,"o":100.25,"t":"2026-08-10T04:00:00Z","v":319092,"vw":99.757454},{"c":103.63,"h":103.97,"l":100.08,"n":2604,"o":100.08,"t":"2026-08-11T04:00:00Z","v":149215,"vw":102.970337},{"c":100.86,"h":103.77,"l":99.32,"n":4388,"o":103.77,"t":"2026-08-12T04:00:00Z","v":202332,"vw":100.94659},{"c":105.79,"h":105.79,"l":100.98,"n":5745,"o":102.03,"t":"2026-08-13T04:00:00Z","v":220215,"vw":103.98252},{"c":105.41,"h":105.98,"l":103.89,"n":4131,"o":105.98,"t":"2026-08-14T04:00:00Z","v":140273,"vw":104.956527},{"c":103.43,"h":104.78,"l":102.69,"n":6031,"o":104.78,"t":"2026-08-17T04:00:00Z","v":255173,"vw":103.547421},{"c":104.77,"h":107.455,"l":103.305,"n":4808,"o":104.01,"t":"2026-08-18T04:00:00Z","v":184283,"vw":105.86174},{"c":109.73,"h":111.2,"l":105.97,"n":5450,"o":105.97,"t":"2026-08-19T04:00:00Z","v":230702,"vw":109.567093},{"c":106.7,"h":109.735,"l":106.545,"n":3484,"o":108.35,"t":"2026-08-20T04:00:00Z","v":138168,"vw":107.361211},{"c":107.06,"h":107.99,"l":105.68,"n":4361,"o":107.01,"t":"2026-08-21T04:00:00Z","v":155166,"vw":106.898493},{"c":107.86,"h":109.48,"l":106.72,"n":3797,"o":109.48,"t":"2026-08-24T04:00:00Z","v":111110,"vw":107.821979},{"c":105.55,"h":107.925,"l":104.885,"n":5702,"o":107.57,"t":"2026-08-25T04:00:00Z","v":222571,"vw":105.706992},{"c":104.52,"h":105.43,"l":103.285,"n":3723,"o":105.43,"t":"2026-08-26T04:00:00Z","v":155657,"vw":104.479862},{"c":102.97,"h":104.98,"l":102.62,"n":6020,"o":103.53,"t":"2026-08-27T04:00:00Z","v":237455,"vw":103.220382},{"c":102.93,"h":106.16,"l":102.59,"n":9753,"o":103.87,"t":"2026-08-28T04:00:00Z","v":280452,"vw":104.206413},{"c":100.66,"h":102.965,"l":99.74,"n":4121,"o":102.84,"t":"2026-08-31T04:00:00Z","v":197922,"vw":100.641435},{"c":99.14,"h":100.58,"l":98.71,"n":3626,"o":99.69,"t":"2026-09-01T04:00:00Z","v":127367,"vw":99.455203},{"c":97.77,"h":99.87,"l":96.12,"n":5364,"o":99.87,"t":"2026-09-02T04:00:00Z","v":209755,"vw":97.81759},{"c":100.79,"h":101.82,"l":99.03,"n":5886,"o":99.03,"t":"2026-09-03T04:00:00Z","v":304059,"vw":100.880734},{"c":99.02,"h":100.08,"l":98.395,"n":6833,"o":99.66,"t":"2026-09-04T04:00:00Z","v":434656,"vw":99.123574},{"c":95.3,"h":98.485,"l":95.085,"n":6552,"o":98.05,"t":"2026-09-08T04:00:00Z","v":337972,"vw":95.994916},{"c":94.83,"h":95.37,"l":92.905,"n":6048,"o":95.37,"t":"2026-09-09T04:00:00Z","v":289471,"vw":94.251293},{"c":91.19,"h":95.34,"l":90.5,"n":5121,"o":94.72,"t":"2026-09-10T04:00:00Z","v":292705,"vw":91.7548},{"c":93.35,"h":93.825,"l":91.705,"n":6214,"o":92,"t":"2026-09-11T04:00:00Z","v":274018,"vw":93.043804},{"c":94,"h":95.02,"l":92.18,"n":5248,"o":94.21,"t":"2026-09-14T04:00:00Z","v":233301,"vw":93.51356},{"c":90.66,"h":93.785,"l":90.49,"n":4311,"o":93.55,"t":"2026-09-15T04:00:00Z","v":211268,"vw":91.738076},{"c":89.14,"h":91.51,"l":88.39,"n":6497,"o":90.52,"t":"2026-09-16T04:00:00Z","v":270974,"vw":90.190005},{"c":88.78,"h":91.015,"l":88.235,"n":5032,"o":90.815,"t":"2026-09-17T04:00:00Z","v":311857,"vw":88.918644},{"c":89.61,"h":89.69,"l":87.86,"n":6324,"o":88.18,"t":"2026-09-18T04:00:00Z","v":314531,"vw":88.776921},{"c":92.4,"h":93,"l":89.56,"n":4704,"o":89.74,"t":"2026-09-21T04:00:00Z","v":246813,"vw":91.98579},{"c":92.45,"h":93.48,"l":90.93,"n":5253,"o":93.48,"t":"2026-09-22T04:00:00Z","v":205688,"vw":92.066788},{"c":91.31,"h":92.31,"l":90.4,"n":7172,"o":92.31,"t":"2026-09-23T04:00:00Z","v":403994,"vw":91.370575},{"c":92.23,"h":93.06,"l":89.74,"n":6992,"o":91.58,"t":"2026-09-24T04:00:00Z","v":451696,"vw":92.307935},{"c":90.42,"h":92.96,"l":90.13,"n":6589,"o":91.99,"t":"2026-09-25T04:00:00Z","v":155015,"vw":90.821463},{"c":89.91,"h":90.79,"l":87.36,"n":7117,"o":89.63,"t":"2026-09-28T04:00:00Z","v":268009,"vw":89.353353},{"c":90.04,"h":90.4,"l":88.66,"n":5762,"o":89.46,"t":"2026-09-29T04:00:00Z","v":326650,"vw":89.506347},{"c":89.8,"h":90.73,"l":89.04,"n":4660,"o":90.73,"t":"2026-09-30T04:00:00Z","v":171459,"vw":89.834501},{"c":91.47,"h":92.25,"l":89.28,"n":7825,"o":90.14,"t":"2026-10-01T04:00:00Z","v":303035,"vw":91.275139},{"c":89.78,"h":93.25,"l":89.71,"n":6055,"o":91.53,"t":"2026-10-02T04:00:00Z","v":272785,"vw":90.716395},{"c":89.04,"h":90.645,"l":88.97,"n":5737,"o":90.27,"t":"2026-10-05T04:00:00Z","v":232485,"vw":89.671047},{"c":87.61,"h":90.28,"l":87.49,"n":4653,"o":90.01,"t":"2026-10-06T04:00:00Z","v":228933,"vw":88.944669},{"c":85.88,"h":87.67,"l":83.7,"n":6576,"o":87.36,"t":"2026-10-07T04:00:00Z","v":331903,"vw":85.459417},{"c":86.44,"h":87.08,"l":85.255,"n":5499,"o":85.99,"t":"2026-10-08T04:00:00Z","v":228632,"vw":86.430066},{"c":86.6,"h":87.12,"l":85.625,"n":4249,"o":86.85,"t":"2026-10-09T04:00:00Z","v":141014,"vw":86.630096},{"c":86.4,"h":87.38,"l":84.8685,"n":4884,"o":86.6,"t":"2026-10-12T04:00:00Z","v":156820,"vw":86.406024},{"c":85.98,"h":87.38,"l":84.59,"n":5113,"o":86.45,"t":"2026-10-13T04:00:00Z","v":279359,"vw":85.650683},{"c":86.11,"h":86.21,"l":83.21,"n":5349,"o":85.01,"t":"2026-10-14T04:00:00Z","v":267236,"vw":84.903935},{"c":90.58,"h":91.37,"l":86.35,"n":5796,"o":86.9,"t":"2026-10-15T04:00:00Z","v":246264,"vw":90.156295},{"c":90.32,"h":92.72,"l":89.46,"n":4270,"o":90.58,"t":"2026-10-16T04:00:00Z","v":150778,"vw":90.811352},{"c":89.25,"h":90.56,"l":88.28,"n":3656,"o":90.56,"t":"2026-10-19T04:00:00Z","v":112669,"vw":89.126085},{"c":93.28,"h":94.6,"l":89.92,"n":5302,"o":89.92,"t":"2026-10-20T04:00:00Z","v":220629,"vw":93.427729},{"c":92.75,"h":94.35,"l":91.72,"n":4113,"o":93.83,"t":"2026-10-21T04:00:00Z","v":175376,"vw":92.865808}],"volatilityBars":[{"c":90.11,"h":90.5,"l":89.56,"n":241,"o":89.74,"t":"2026-09-21T13:30:00Z","v":9260,"vw":89.990988},{"c":90.59,"h":90.74,"l":90.08,"n":138,"o":90.19,"t":"2026-09-21T13:45:00Z","v":5108,"vw":90.35026},{"c":91.135,"h":91.32,"l":90.65,"n":238,"o":90.65,"t":"2026-09-21T14:00:00Z","v":16897,"vw":91.072963},{"c":91.015,"h":91.56,"l":91.015,"n":127,"o":91.1,"t":"2026-09-21T14:15:00Z","v":10990,"vw":91.274813},{"c":91.36,"h":91.36,"l":90.54,"n":84,"o":90.91,"t":"2026-09-21T14:30:00Z","v":3980,"vw":90.886824},{"c":91.24,"h":91.57,"l":91.21,"n":103,"o":91.31,"t":"2026-09-21T14:45:00Z","v":4384,"vw":91.397969},{"c":91.37,"h":91.37,"l":91.115,"n":69,"o":91.13,"t":"2026-09-21T15:00:00Z","v":3561,"vw":91.211719},{"c":91.7,"h":91.76,"l":91.425,"n":83,"o":91.425,"t":"2026-09-21T15:15:00Z","v":5209,"vw":91.594795},{"c":91.635,"h":91.78,"l":91.56,"n":48,"o":91.67,"t":"2026-09-21T15:30:00Z","v":2858,"vw":91.671136},{"c":91.41,"h":91.745,"l":91.41,"n":64,"o":91.541,"t":"2026-09-21T15:45:00Z","v":2843,"vw":91.584568},{"c":91.53,"h":91.53,"l":91.375,"n":53,"o":91.38,"t":"2026-09-21T16:00:00Z","v":2114,"vw":91.457143},{"c":91.5,"h":91.5,"l":91.28,"n":43,"o":91.46,"t":"2026-09-21T16:15:00Z","v":1477,"vw":91.403645},{"c":91.76,"h":91.76,"l":91.545,"n":40,"o":91.55,"t":"2026-09-21T16:30:00Z","v":1762,"vw":91.633214},{"c":91.56,"h":91.68,"l":91.56,"n":28,"o":91.655,"t":"2026-09-21T16:45:00Z","v":1049,"vw":91.615625},{"c":91.49,"h":91.6,"l":91.48,"n":68,"o":91.5102,"t":"2026-09-21T17:00:00Z","v":4048,"vw":91.546666},{"c":91.94,"h":92.01,"l":91.55,"n":81,"o":91.55,"t":"2026-09-21T17:15:00Z","v":4642,"vw":91.755216},{"c":91.8801,"h":92.13,"l":91.8801,"n":28,"o":91.925,"t":"2026-09-21T17:30:00Z","v":1831,"vw":91.984846},{"c":92.37,"h":92.4,"l":91.87,"n":159,"o":91.87,"t":"2026-09-21T17:45:00Z","v":9214,"vw":92.143567},{"c":92.7,"h":92.73,"l":92.48,"n":66,"o":92.48,"t":"2026-09-21T18:00:00Z","v":2139,"vw":92.600769},{"c":92.44,"h":92.6,"l":92.19,"n":158,"o":92.6,"t":"2026-09-21T18:15:00Z","v":8383,"vw":92.396436},{"c":92.54,"h":92.6,"l":92.42,"n":50,"o":92.6,"t":"2026-09-21T18:30:00Z","v":4097,"vw":92.50576},{"c":92.71,"h":92.865,"l":92.46,"n":202,"o":92.46,"t":"2026-09-21T18:45:00Z","v":8390,"vw":92.707018},{"c":92.94,"h":93,"l":92.77,"n":228,"o":92.86,"t":"2026-09-21T19:00:00Z","v":10455,"vw":92.912367},{"c":92.575,"h":92.99,"l":92.56,"n":271,"o":92.97,"t":"2026-09-21T19:15:00Z","v":15368,"vw":92.814385},{"c":92.52,"h":92.59,"l":92.368,"n":365,"o":92.495,"t":"2026-09-21T19:30:00Z","v":16951,"vw":92.474087},{"c":92.4,"h":92.565,"l":92.18,"n":882,"o":92.48,"t":"2026-09-21T19:45:00Z","v":49272,"vw":92.353781},{"c":92.4,"h":92.4,"l":92.4,"n":19,"o":92.4,"t":"2026-09-21T20:00:00Z","v":14055,"vw":92.4},{"c":92.935,"h":93.48,"l":92.79,"n":108,"o":93.48,"t":"2026-09-22T13:30:00Z","v":5448,"vw":93.060412},{"c":92.73,"h":93.16,"l":92.68,"n":99,"o":92.83,"t":"2026-09-22T13:45:00Z","v":4883,"vw":92.814621},{"c":92.5625,"h":92.5625,"l":92.3,"n":43,"o":92.51,"t":"2026-09-22T14:00:00Z","v":2564,"vw":92.410761},{"c":91.69,"h":92.39,"l":91.57,"n":133,"o":92.39,"t":"2026-09-22T14:15:00Z","v":8251,"vw":91.935682},{"c":91.9,"h":92.145,"l":91.59,"n":126,"o":91.6,"t":"2026-09-22T14:30:00Z","v":5285,"vw":91.876938},{"c":91.78,"h":91.79,"l":91.43,"n":27,"o":91.765,"t":"2026-09-22T14:45:00Z","v":1278,"vw":91.609828},{"c":92.065,"h":92.065,"l":91.88,"n":22,"o":91.88,"t":"2026-09-22T15:00:00Z","v":617,"vw":91.9725},{"c":92.055,"h":92.5,"l":91.93,"n":147,"o":91.99,"t":"2026-09-22T15:15:00Z","v":11667,"vw":92.284332},{"c":91.06,"h":92.075,"l":91.06,"n":214,"o":92.075,"t":"2026-09-22T15:30:00Z","v":9627,"vw":91.440078},{"c":91.105,"h":91.11,"l":90.93,"n":77,"o":90.94,"t":"2026-09-22T15:45:00Z","v":4615,"vw":91.094861},{"c":91.3,"h":91.31,"l":91.12,"n":96,"o":91.17,"t":"2026-09-22T16:00:00Z","v":2741,"vw":91.24534},{"c":91.24,"h":91.435,"l":91.07,"n":78,"o":91.185,"t":"2026-09-22T16:15:00Z","v":2629,"vw":91.273757},{"c":91.575,"h":91.66,"l":91.38,"n":206,"o":91.38,"t":"2026-09-22T16:30:00Z","v":10044,"vw":91.540336},{"c":91.64,"h":91.82,"l":91.545,"n":128,"o":91.57,"t":"2026-09-22T16:45:00Z","v":3806,"vw":91.732723},{"c":91.365,"h":91.64,"l":91.22,"n":282,"o":91.63,"t":"2026-09-22T17:00:00Z","v":17331,"vw":91.345473},{"c":91.75,"h":91.75,"l":91.34,"n":221,"o":91.47,"t":"2026-09-22T17:15:00Z","v":3818,"vw":91.548156},{"c":91.61,"h":91.62,"l":91.475,"n":50,"o":91.62,"t":"2026-09-22T17:30:00Z","v":1928,"vw":91.55875},{"c":92.475,"h":92.475,"l":91.625,"n":94,"o":91.625,"t":"2026-09-22T17:45:00Z","v":3289,"vw":92.0555},{"c":92.505,"h":92.695,"l":92.395,"n":124,"o":92.395,"t":"2026-09-22T18:00:00Z","v":7085,"vw":92.556727},{"c":92.375,"h":92.53,"l":92.14,"n":149,"o":92.53,"t":"2026-09-22T18:15:00Z","v":5366,"vw":92.31163},{"c":91.96,"h":92.33,"l":91.96,"n":102,"o":92.33,"t":"2026-09-22T18:30:00Z","v":4255,"vw":92.237121},{"c":92.235,"h":92.235,"l":92.04,"n":71,"o":92.05,"t":"2026-09-22T18:45:00Z","v":2641,"vw":92.093667},{"c":92.45,"h":92.57,"l":92.31,"n":215,"o":92.32,"t":"2026-09-22T19:00:00Z","v":8700,"vw":92.447478},{"c":92.42,"h":92.65,"l":92.41,"n":225,"o":92.46,"t":"2026-09-22T19:15:00Z","v":7587,"vw":92.493094},{"c":92.38,"h":92.55,"l":92.38,"n":202,"o":92.44,"t":"2026-09-22T19:30:00Z","v":4702,"vw":92.463333},{"c":92.49,"h":92.63,"l":92.38,"n":935,"o":92.44,"t":"2026-09-22T19:45:00Z","v":29552,"vw":92.50581},{"c":92.45,"h":92.45,"l":92.45,"n":8,"o":92.45,"t":"2026-09-22T20:00:00Z","v":10284,"vw":92.45},{"c":92,"h":92.31,"l":91.15,"n":78,"o":92.31,"t":"2026-09-23T13:30:00Z","v":3285,"vw":91.80602},{"c":91.55,"h":91.92,"l":91.41,"n":110,"o":91.92,"t":"2026-09-23T13:45:00Z","v":7304,"vw":91.593011},{"c":92.16,"h":92.24,"l":91.34,"n":128,"o":91.4645,"t":"2026-09-23T14:00:00Z","v":4908,"vw":91.623466},{"c":91.73,"h":91.99,"l":91.46,"n":54,"o":91.99,"t":"2026-09-23T14:15:00Z","v":1751,"vw":91.667705},{"c":91.43,"h":91.81,"l":91.41,"n":142,"o":91.77,"t":"2026-09-23T14:30:00Z","v":2573,"vw":91.644},{"c":91.6,"h":91.81,"l":91.4,"n":62,"o":91.4,"t":"2026-09-23T14:45:00Z","v":2443,"vw":91.604711},{"c":91.1,"h":91.74,"l":90.94,"n":248,"o":91.53,"t":"2026-09-23T15:00:00Z","v":14453,"vw":91.513474},{"c":91.185,"h":91.185,"l":91.105,"n":72,"o":91.105,"t":"2026-09-23T15:15:00Z","v":1387,"vw":91.125},{"c":91.13,"h":91.18,"l":90.85,"n":102,"o":91.18,"t":"2026-09-23T15:30:00Z","v":3451,"vw":91.009565},{"c":90.92,"h":91.055,"l":90.71,"n":124,"o":91.0425,"t":"2026-09-23T15:45:00Z","v":4712,"vw":90.84479},{"c":90.89,"h":91.14,"l":90.7625,"n":151,"o":90.96,"t":"2026-09-23T16:00:00Z","v":8142,"vw":90.956638},{"c":90.7,"h":90.88,"l":90.4,"n":153,"o":90.88,"t":"2026-09-23T16:15:00Z","v":8071,"vw":90.619265},{"c":90.67,"h":90.87,"l":90.665,"n":114,"o":90.745,"t":"2026-09-23T16:30:00Z","v":5833,"vw":90.773539},{"c":90.89,"h":90.91,"l":90.72,"n":85,"o":90.75,"t":"2026-09-23T16:45:00Z","v":2868,"vw":90.785294},{"c":91.445,"h":91.555,"l":90.98,"n":289,"o":90.98,"t":"2026-09-23T17:00:00Z","v":11770,"vw":91.345667},{"c":91.325,"h":91.415,"l":91.3,"n":41,"o":91.31,"t":"2026-09-23T17:15:00Z","v":1822,"vw":91.332292},{"c":91.55,"h":91.55,"l":91.25,"n":271,"o":91.335,"t":"2026-09-23T17:30:00Z","v":15920,"vw":91.393987},{"c":91.95,"h":91.95,"l":91.5,"n":172,"o":91.805,"t":"2026-09-23T17:45:00Z","v":8956,"vw":91.71269},{"c":91.85,"h":91.85,"l":91.74,"n":39,"o":91.795,"t":"2026-09-23T18:00:00Z","v":1585,"vw":91.8055},{"c":91.75,"h":91.86,"l":91.64,"n":163,"o":91.825,"t":"2026-09-23T18:15:00Z","v":18609,"vw":91.795376},{"c":91.015,"h":91.76,"l":91.015,"n":160,"o":91.74,"t":"2026-09-23T18:30:00Z","v":10959,"vw":91.649221},{"c":90.785,"h":91.08,"l":90.67,"n":145,"o":91.055,"t":"2026-09-23T18:45:00Z","v":11189,"vw":90.961099},{"c":91.54,"h":91.54,"l":90.555,"n":256,"o":90.81,"t":"2026-09-23T19:00:00Z","v":11057,"vw":90.834855},{"c":91.7,"h":91.75,"l":91.34,"n":450,"o":91.505,"t":"2026-09-23T19:15:00Z","v":31832,"vw":91.605057},{"c":91.315,"h":91.88,"l":91.2,"n":683,"o":91.66,"t":"2026-09-23T19:30:00Z","v":31144,"vw":91.69502},{"c":91.365,"h":91.51,"l":90.65,"n":1858,"o":91.2,"t":"2026-09-23T19:45:00Z","v":116358,"vw":91.268883},{"c":91.31,"h":91.31,"l":91.31,"n":11,"o":91.31,"t":"2026-09-23T20:00:00Z","v":18214,"vw":91.31},{"c":91.46,"h":91.85,"l":91.055,"n":202,"o":91.58,"t":"2026-09-24T13:30:00Z","v":11944,"vw":91.466367},{"c":91.6,"h":91.74,"l":91.41,"n":46,"o":91.41,"t":"2026-09-24T13:45:00Z","v":2031,"vw":91.584722},{"c":91.41,"h":91.68,"l":91.4,"n":17,"o":91.67,"t":"2026-09-24T14:00:00Z","v":791,"vw":91.5},{"c":91.16,"h":91.51,"l":91.105,"n":117,"o":91.23,"t":"2026-09-24T14:15:00Z","v":7153,"vw":91.20813},{"c":90.975,"h":91.21,"l":90.78,"n":82,"o":91.21,"t":"2026-09-24T14:30:00Z","v":4006,"vw":90.978606},{"c":90.71,"h":90.86,"l":90.38,"n":96,"o":90.72,"t":"2026-09-24T14:45:00Z","v":4345,"vw":90.548398},{"c":90.38,"h":90.59,"l":90.38,"n":31,"o":90.53,"t":"2026-09-24T15:00:00Z","v":1590,"vw":90.503832},{"c":89.85,"h":90.3,"l":89.74,"n":50,"o":90.26,"t":"2026-09-24T15:15:00Z","v":2050,"vw":90.063469},{"c":90.015,"h":90.03,"l":89.74,"n":61,"o":89.86,"t":"2026-09-24T15:30:00Z","v":3094,"vw":89.944688},{"c":90.25,"h":90.25,"l":89.75,"n":122,"o":89.88,"t":"2026-09-24T15:45:00Z","v":6262,"vw":89.945851},{"c":90.495,"h":90.75,"l":90.11,"n":174,"o":90.11,"t":"2026-09-24T16:00:00Z","v":9427,"vw":90.389545},{"c":91.43,"h":91.535,"l":90.5825,"n":153,"o":90.5825,"t":"2026-09-24T16:15:00Z","v":4982,"vw":91.203418},{"c":91.625,"h":91.705,"l":91.55,"n":61,"o":91.55,"t":"2026-09-24T16:30:00Z","v":2024,"vw":91.617143},{"c":92.01,"h":92.01,"l":91.775,"n":45,"o":91.775,"t":"2026-09-24T16:45:00Z","v":1219,"vw":91.872},{"c":92.29,"h":92.29,"l":91.85,"n":219,"o":91.98,"t":"2026-09-24T17:00:00Z","v":21003,"vw":92.008166},{"c":91.935,"h":92.1725,"l":91.92,"n":104,"o":92.14,"t":"2026-09-24T17:15:00Z","v":3715,"vw":92.017917},{"c":91.82,"h":91.97,"l":91.755,"n":114,"o":91.97,"t":"2026-09-24T17:30:00Z","v":8564,"vw":91.884082},{"c":92.06,"h":92.11,"l":91.88,"n":98,"o":91.88,"t":"2026-09-24T17:45:00Z","v":9089,"vw":91.991986},{"c":92.02,"h":92.19,"l":91.79,"n":106,"o":92.19,"t":"2026-09-24T18:00:00Z","v":4762,"vw":91.989559},{"c":92.615,"h":92.63,"l":91.84,"n":596,"o":91.84,"t":"2026-09-24T18:15:00Z","v":37474,"vw":92.322988},{"c":92.38,"h":92.66,"l":92.215,"n":553,"o":92.61,"t":"2026-09-24T18:30:00Z","v":25390,"vw":92.541717},{"c":93.03,"h":93.03,"l":92.32,"n":112,"o":92.3825,"t":"2026-09-24T18:45:00Z","v":7011,"vw":92.770787},{"c":92.2325,"h":93.01,"l":92.1,"n":648,"o":93,"t":"2026-09-24T19:00:00Z","v":75354,"vw":92.919886},{"c":92.25,"h":92.375,"l":92.09,"n":198,"o":92.31,"t":"2026-09-24T19:15:00Z","v":10243,"vw":92.231081},{"c":93.03,"h":93.06,"l":92.16,"n":943,"o":92.24,"t":"2026-09-24T19:30:00Z","v":68903,"vw":92.870187},{"c":92.56,"h":93.015,"l":91.925,"n":1275,"o":93,"t":"2026-09-24T19:45:00Z","v":61238,"vw":92.272463},{"c":92.23,"h":92.23,"l":92.23,"n":9,"o":92.23,"t":"2026-09-24T20:00:00Z","v":15816,"vw":92.23},{"c":92.235,"h":92.34,"l":91.99,"n":44,"o":91.99,"t":"2026-09-25T13:30:00Z","v":1672,"vw":92.14195},{"c":92.96,"h":92.96,"l":92.02,"n":86,"o":92.02,"t":"2026-09-25T13:45:00Z","v":2350,"vw":92.431923},{"c":92.31,"h":92.57,"l":92.08,"n":83,"o":92.57,"t":"2026-09-25T14:00:00Z","v":3748,"vw":92.277419},{"c":92.51,"h":92.51,"l":92.205,"n":31,"o":92.46,"t":"2026-09-25T14:15:00Z","v":827,"vw":92.413},{"c":92.42,"h":92.6,"l":92.31,"n":32,"o":92.6,"t":"2026-09-25T14:30:00Z","v":430,"vw":92.443333},{"c":91.86,"h":92.42,"l":91.86,"n":93,"o":92.42,"t":"2026-09-25T14:45:00Z","v":1627,"vw":92.176151},{"c":91.33,"h":91.8,"l":91.33,"n":142,"o":91.75,"t":"2026-09-25T15:00:00Z","v":2709,"vw":91.596563},{"c":91.12,"h":91.46,"l":91.1175,"n":173,"o":91.46,"t":"2026-09-25T15:15:00Z","v":4596,"vw":91.237468},{"c":91.385,"h":91.45,"l":91.235,"n":117,"o":91.26,"t":"2026-09-25T15:30:00Z","v":2829,"vw":91.349133},{"c":91.38,"h":91.4,"l":90.86,"n":88,"o":90.86,"t":"2026-09-25T15:45:00Z","v":2072,"vw":91.174839},{"c":92.1,"h":92.25,"l":91.84,"n":200,"o":91.84,"t":"2026-09-25T16:00:00Z","v":3734,"vw":92.132707},{"c":91.555,"h":91.62,"l":91.555,"n":44,"o":91.62,"t":"2026-09-25T16:15:00Z","v":1451,"vw":91.572054},{"c":91.17,"h":91.5125,"l":91.17,"n":105,"o":91.5125,"t":"2026-09-25T16:30:00Z","v":2580,"vw":91.313022},{"c":91.32,"h":91.32,"l":91.04,"n":106,"o":91.215,"t":"2026-09-25T16:45:00Z","v":2984,"vw":91.19056},{"c":91.11,"h":91.165,"l":91.02,"n":78,"o":91.13,"t":"2026-09-25T17:00:00Z","v":1031,"vw":91.118333},{"c":90.76,"h":91.09,"l":90.76,"n":145,"o":91.09,"t":"2026-09-25T17:15:00Z","v":3873,"vw":90.819875},{"c":90.49,"h":90.75,"l":90.13,"n":325,"o":90.74,"t":"2026-09-25T17:30:00Z","v":13685,"vw":90.372298},{"c":90.585,"h":90.66,"l":90.47,"n":163,"o":90.56,"t":"2026-09-25T17:45:00Z","v":2198,"vw":90.576154},{"c":90.335,"h":90.55,"l":90.335,"n":51,"o":90.54,"t":"2026-09-25T18:00:00Z","v":2112,"vw":90.493862},{"c":90.535,"h":90.6,"l":90.45,"n":217,"o":90.47,"t":"2026-09-25T18:15:00Z","v":3697,"vw":90.496866},{"c":90.62,"h":90.62,"l":90.565,"n":114,"o":90.565,"t":"2026-09-25T18:30:00Z","v":1448,"vw":90.59625},{"c":90.57,"h":90.65,"l":90.48,"n":127,"o":90.5475,"t":"2026-09-25T18:45:00Z","v":3432,"vw":90.575085},{"c":90.91,"h":90.935,"l":90.43,"n":450,"o":90.545,"t":"2026-09-25T19:00:00Z","v":13756,"vw":90.559758},{"c":90.6,"h":91.15,"l":90.6,"n":199,"o":90.98,"t":"2026-09-25T19:15:00Z","v":4982,"vw":90.905465},{"c":90.63,"h":90.68,"l":90.52,"n":193,"o":90.54,"t":"2026-09-25T19:30:00Z","v":4823,"vw":90.59993},{"c":90.35,"h":90.75,"l":90.335,"n":961,"o":90.63,"t":"2026-09-25T19:45:00Z","v":38054,"vw":90.505573},{"c":90.42,"h":90.42,"l":90.42,"n":13,"o":90.42,"t":"2026-09-25T20:00:00Z","v":11285,"vw":90.42},{"c":90.24,"h":90.25,"l":90.24,"n":47,"o":90.25,"t":"2026-09-28T11:30:00Z","v":245,"vw":90.245},{"c":89.75,"h":89.75,"l":89.75,"n":3,"o":89.75,"t":"2026-09-28T11:45:00Z","v":250,"vw":89.75},{"c":87.75,"h":89.65,"l":87.72,"n":322,"o":89.63,"t":"2026-09-28T13:30:00Z","v":15701,"vw":88.590792},{"c":88.2,"h":88.2,"l":87.36,"n":230,"o":87.7,"t":"2026-09-28T13:45:00Z","v":11257,"vw":87.825239},{"c":88.28,"h":88.76,"l":87.74,"n":169,"o":88.12,"t":"2026-09-28T14:00:00Z","v":6996,"vw":88.281478},{"c":88.09,"h":88.35,"l":87.97,"n":192,"o":88.32,"t":"2026-09-28T14:15:00Z","v":6793,"vw":88.101958},{"c":88.65,"h":88.72,"l":88.12,"n":113,"o":88.235,"t":"2026-09-28T14:30:00Z","v":2816,"vw":88.39853},{"c":88.46,"h":88.82,"l":88.46,"n":118,"o":88.82,"t":"2026-09-28T14:45:00Z","v":3723,"vw":88.576121},{"c":88.9,"h":88.9,"l":88.01,"n":232,"o":88.27,"t":"2026-09-28T15:00:00Z","v":15933,"vw":88.1376},{"c":88.61,"h":88.92,"l":88.6,"n":102,"o":88.62,"t":"2026-09-28T15:15:00Z","v":2636,"vw":88.730667},{"c":88.64,"h":88.66,"l":88.54,"n":40,"o":88.655,"t":"2026-09-28T15:30:00Z","v":1089,"vw":88.607143},{"c":88.68,"h":88.68,"l":88.5,"n":82,"o":88.56,"t":"2026-09-28T15:45:00Z","v":2818,"vw":88.561958},{"c":88.9,"h":88.95,"l":88.78,"n":61,"o":88.845,"t":"2026-09-28T16:00:00Z","v":1412,"vw":88.865},{"c":89.71,"h":90.065,"l":88.85,"n":297,"o":89,"t":"2026-09-28T16:15:00Z","v":12431,"vw":89.346581},{"c":89.31,"h":89.72,"l":89.31,"n":108,"o":89.72,"t":"2026-09-28T16:30:00Z","v":3229,"vw":89.548421},{"c":89.265,"h":89.43,"l":89.13,"n":54,"o":89.35,"t":"2026-09-28T16:45:00Z","v":1765,"vw":89.319231},{"c":89.89,"h":90.075,"l":88.96,"n":272,"o":89.275,"t":"2026-09-28T17:00:00Z","v":12520,"vw":89.38564},{"c":89.62,"h":90,"l":89.61,"n":164,"o":89.78,"t":"2026-09-28T17:15:00Z","v":7825,"vw":89.692145},{"c":90.21,"h":90.79,"l":89.76,"n":564,"o":89.76,"t":"2026-09-28T17:30:00Z","v":23989,"vw":90.38707},{"c":90.14,"h":90.27,"l":90.03,"n":114,"o":90.125,"t":"2026-09-28T17:45:00Z","v":3617,"vw":90.157865},{"c":90.23,"h":90.3,"l":90.14,"n":82,"o":90.145,"t":"2026-09-28T18:00:00Z","v":2362,"vw":90.209795},{"c":89.99,"h":90.18,"l":89.975,"n":102,"o":90.11,"t":"2026-09-28T18:15:00Z","v":2620,"vw":90.072},{"c":89.81,"h":90.06,"l":89.77,"n":193,"o":89.975,"t":"2026-09-28T18:30:00Z","v":9288,"vw":89.898872},{"c":89.6,"h":89.84,"l":89.51,"n":145,"o":89.75,"t":"2026-09-28T18:45:00Z","v":4541,"vw":89.709347},{"c":89.83,"h":89.94,"l":89.58,"n":451,"o":89.62,"t":"2026-09-28T19:00:00Z","v":22701,"vw":89.704569},{"c":90.11,"h":90.11,"l":89.73,"n":197,"o":89.82,"t":"2026-09-28T19:15:00Z","v":6237,"vw":89.851109},{"c":90.01,"h":90.13,"l":89.86,"n":169,"o":90.1,"t":"2026-09-28T19:30:00Z","v":4448,"vw":89.979351},{"c":89.96,"h":90.135,"l":89.88,"n":928,"o":89.94,"t":"2026-09-28T19:45:00Z","v":35735,"vw":89.998398},{"c":89.91,"h":89.91,"l":89.91,"n":13,"o":89.91,"t":"2026-09-28T20:00:00Z","v":13570,"vw":89.91},{"c":89.1775,"h":89.65,"l":88.8,"n":118,"o":89.46,"t":"2026-09-29T13:30:00Z","v":7347,"vw":89.351234},{"c":89.56,"h":89.875,"l":89.25,"n":230,"o":89.475,"t":"2026-09-29T13:45:00Z","v":13565,"vw":89.518133},{"c":90,"h":90.185,"l":89.69,"n":73,"o":89.72,"t":"2026-09-29T14:00:00Z","v":8716,"vw":90.000805},{"c":89.67,"h":90.05,"l":89.475,"n":32,"o":90.05,"t":"2026-09-29T14:15:00Z","v":2077,"vw":89.819262},{"c":89.26,"h":89.65,"l":89.05,"n":305,"o":89.5,"t":"2026-09-29T14:30:00Z","v":38533,"vw":89.452871},{"c":89.71,"h":89.795,"l":89.4,"n":107,"o":89.4,"t":"2026-09-29T14:45:00Z","v":5882,"vw":89.564298},{"c":89.58,"h":89.7,"l":89.45,"n":110,"o":89.66,"t":"2026-09-29T15:00:00Z","v":6379,"vw":89.589106},{"c":89.34,"h":89.575,"l":89.15,"n":338,"o":89.54,"t":"2026-09-29T15:15:00Z","v":34087,"vw":89.423805},{"c":89.29,"h":89.47,"l":89.18,"n":79,"o":89.34,"t":"2026-09-29T15:30:00Z","v":6343,"vw":89.312222},{"c":89.13,"h":89.38,"l":89.01,"n":249,"o":89.34,"t":"2026-09-29T15:45:00Z","v":23017,"vw":89.2229},{"c":89.43,"h":89.43,"l":89.01,"n":119,"o":89.01,"t":"2026-09-29T16:00:00Z","v":4859,"vw":89.150303},{"c":89.17,"h":89.47,"l":89.17,"n":71,"o":89.26,"t":"2026-09-29T16:15:00Z","v":2848,"vw":89.319859},{"c":89.14,"h":89.25,"l":89.08,"n":39,"o":89.09,"t":"2026-09-29T16:30:00Z","v":2002,"vw":89.161171},{"c":89.025,"h":89.15,"l":89,"n":206,"o":89.05,"t":"2026-09-29T16:45:00Z","v":21843,"vw":89.044163},{"c":89.015,"h":89.06,"l":88.695,"n":132,"o":89.06,"t":"2026-09-29T17:00:00Z","v":7680,"vw":88.907721},{"c":89.06,"h":89.2,"l":88.95,"n":98,"o":88.97,"t":"2026-09-29T17:15:00Z","v":4746,"vw":89.038077},{"c":88.7,"h":89.13,"l":88.66,"n":91,"o":89.075,"t":"2026-09-29T17:30:00Z","v":4168,"vw":88.856812},{"c":88.915,"h":89.02,"l":88.705,"n":94,"o":88.705,"t":"2026-09-29T17:45:00Z","v":4201,"vw":88.890073},{"c":89.335,"h":89.55,"l":89.01,"n":367,"o":89.01,"t":"2026-09-29T18:00:00Z","v":23822,"vw":89.33388},{"c":89.79,"h":89.835,"l":89.345,"n":207,"o":89.345,"t":"2026-09-29T18:15:00Z","v":7361,"vw":89.613058},{"c":89.98,"h":90.18,"l":89.72,"n":210,"o":89.85,"t":"2026-09-29T18:30:00Z","v":6060,"vw":89.983651},{"c":90.025,"h":90.025,"l":89.82,"n":112,"o":89.94,"t":"2026-09-29T18:45:00Z","v":2322,"vw":89.891964},{"c":90.17,"h":90.18,"l":89.965,"n":146,"o":89.965,"t":"2026-09-29T19:00:00Z","v":3578,"vw":90.053523},{"c":90.015,"h":90.26,"l":89.95,"n":231,"o":90.07,"t":"2026-09-29T19:15:00Z","v":6688,"vw":90.122356},{"c":90.285,"h":90.4,"l":89.97,"n":275,"o":90.015,"t":"2026-09-29T19:30:00Z","v":6179,"vw":90.23132},{"c":90,"h":90.38,"l":89.99,"n":953,"o":90.2,"t":"2026-09-29T19:45:00Z","v":37706,"vw":90.166903},{"c":90.04,"h":90.04,"l":90.04,"n":16,"o":90.04,"t":"2026-09-29T20:00:00Z","v":13368,"vw":90.04},{"c":90.015,"h":90.73,"l":89.915,"n":55,"o":90.73,"t":"2026-09-30T13:30:00Z","v":2778,"vw":90.057279},{"c":89.37,"h":90.36,"l":89.37,"n":41,"o":90.3,"t":"2026-09-30T13:45:00Z","v":1758,"vw":89.709053},{"c":89.5,"h":89.8,"l":89.185,"n":65,"o":89.33,"t":"2026-09-30T14:00:00Z","v":3279,"vw":89.382063},{"c":89.27,"h":89.69,"l":89.27,"n":52,"o":89.505,"t":"2026-09-30T14:15:00Z","v":1261,"vw":89.404983},{"c":89.6775,"h":89.6975,"l":89.5,"n":29,"o":89.5,"t":"2026-09-30T14:30:00Z","v":1420,"vw":89.624},{"c":89.51,"h":89.805,"l":89.34,"n":74,"o":89.805,"t":"2026-09-30T14:45:00Z","v":2669,"vw":89.540006},{"c":89.975,"h":90.01,"l":89.33,"n":98,"o":89.33,"t":"2026-09-30T15:00:00Z","v":3649,"vw":89.59202},{"c":90.04,"h":90.11,"l":89.81,"n":55,"o":90.05,"t":"2026-09-30T15:15:00Z","v":1821,"vw":90.008182},{"c":90.12,"h":90.22,"l":90.12,"n":103,"o":90.22,"t":"2026-09-30T15:30:00Z","v":6598,"vw":90.138722},{"c":89.04,"h":90.12,"l":89.04,"n":198,"o":89.9,"t":"2026-09-30T15:45:00Z","v":9785,"vw":89.655913},{"c":89.47,"h":89.47,"l":89.26,"n":32,"o":89.26,"t":"2026-09-30T16:00:00Z","v":939,"vw":89.408},{"c":89.51,"h":89.51,"l":89.39,"n":44,"o":89.4,"t":"2026-09-30T16:15:00Z","v":795,"vw":89.4225},{"c":89.76,"h":89.76,"l":89.62,"n":36,"o":89.62,"t":"2026-09-30T16:30:00Z","v":964,"vw":89.694},{"c":89.47,"h":89.47,"l":89.4,"n":38,"o":89.43,"t":"2026-09-30T16:45:00Z","v":1362,"vw":89.43125},{"c":89.625,"h":89.625,"l":89.625,"n":1,"o":89.625,"t":"2026-09-30T17:00:00Z","v":100,"vw":89.625},{"c":89.74,"h":89.76,"l":89.56,"n":107,"o":89.56,"t":"2026-09-30T17:15:00Z","v":3562,"vw":89.670041},{"c":89.73,"h":89.74,"l":89.62,"n":69,"o":89.73,"t":"2026-09-30T17:30:00Z","v":2965,"vw":89.699284},{"c":89.61,"h":89.7,"l":89.58,"n":88,"o":89.7,"t":"2026-09-30T17:45:00Z","v":4164,"vw":89.604403},{"c":90,"h":90,"l":89.71,"n":112,"o":89.71,"t":"2026-09-30T18:00:00Z","v":3358,"vw":89.829051},{"c":89.94,"h":90.06,"l":89.85,"n":47,"o":90.06,"t":"2026-09-30T18:15:00Z","v":1797,"vw":89.962715},{"c":90.06,"h":90.06,"l":89.925,"n":81,"o":89.925,"t":"2026-09-30T18:30:00Z","v":2440,"vw":90.018434},{"c":90.415,"h":90.43,"l":89.95,"n":353,"o":90.045,"t":"2026-09-30T18:45:00Z","v":10476,"vw":90.155638},{"c":90.09,"h":90.32,"l":90.09,"n":55,"o":90.32,"t":"2026-09-30T19:00:00Z","v":1597,"vw":90.253333},{"c":90.5,"h":90.5,"l":90.16,"n":91,"o":90.17,"t":"2026-09-30T19:15:00Z","v":2478,"vw":90.358925},{"c":90.01,"h":90.66,"l":90.01,"n":378,"o":90.47,"t":"2026-09-30T19:30:00Z","v":13047,"vw":90.38652},{"c":89.8,"h":90.035,"l":89.56,"n":1018,"o":90.015,"t":"2026-09-30T19:45:00Z","v":40690,"vw":89.749115},{"c":89.8,"h":89.81,"l":89.8,"n":15,"o":89.81,"t":"2026-09-30T20:00:00Z","v":18452,"vw":89.800111},{"c":90,"h":90,"l":90,"n":8,"o":90,"t":"2026-10-01T09:00:00Z","v":206,"vw":90},{"c":91.625,"h":92.25,"l":89.28,"n":138,"o":90.14,"t":"2026-10-01T13:30:00Z","v":7167,"vw":91.165535},{"c":90.53,"h":92.01,"l":90.53,"n":111,"o":92.01,"t":"2026-10-01T13:45:00Z","v":4472,"vw":91.450293},{"c":90.95,"h":91.385,"l":90.54,"n":198,"o":90.765,"t":"2026-10-01T14:00:00Z","v":6794,"vw":90.943989},{"c":90.81,"h":91.26,"l":90.71,"n":293,"o":91.09,"t":"2026-10-01T14:15:00Z","v":14471,"vw":90.901393},{"c":91.075,"h":91.125,"l":90.57,"n":410,"o":90.74,"t":"2026-10-01T14:30:00Z","v":24254,"vw":90.870755},{"c":90.335,"h":90.75,"l":90.26,"n":243,"o":90.75,"t":"2026-10-01T14:45:00Z","v":10164,"vw":90.593024},{"c":90.49,"h":90.67,"l":90.34,"n":285,"o":90.345,"t":"2026-10-01T15:00:00Z","v":11589,"vw":90.502007},{"c":90.41,"h":90.45,"l":90.29,"n":65,"o":90.45,"t":"2026-10-01T15:15:00Z","v":1142,"vw":90.386352},{"c":90.37,"h":90.535,"l":90.28,"n":166,"o":90.3,"t":"2026-10-01T15:30:00Z","v":5541,"vw":90.346279},{"c":90.37,"h":90.49,"l":90.23,"n":97,"o":90.34,"t":"2026-10-01T15:45:00Z","v":3768,"vw":90.32375},{"c":90.695,"h":90.7,"l":90.35,"n":111,"o":90.48,"t":"2026-10-01T16:00:00Z","v":4068,"vw":90.548368},{"c":90.79,"h":91.1025,"l":90.69,"n":219,"o":90.69,"t":"2026-10-01T16:15:00Z","v":6998,"vw":90.907624},{"c":91.04,"h":91.08,"l":90.825,"n":133,"o":90.825,"t":"2026-10-01T16:30:00Z","v":5081,"vw":91.004433},{"c":91.005,"h":91.03,"l":90.785,"n":84,"o":90.995,"t":"2026-10-01T16:45:00Z","v":3292,"vw":90.912763},{"c":90.775,"h":91.275,"l":90.775,"n":257,"o":90.92,"t":"2026-10-01T17:00:00Z","v":11006,"vw":91.041858},{"c":91.405,"h":91.47,"l":90.83,"n":222,"o":90.86,"t":"2026-10-01T17:15:00Z","v":8114,"vw":91.207354},{"c":91.5,"h":92.13,"l":91.39,"n":289,"o":91.5,"t":"2026-10-01T17:30:00Z","v":18465,"vw":91.791195},{"c":91.51,"h":91.84,"l":91.255,"n":375,"o":91.61,"t":"2026-10-01T17:45:00Z","v":20620,"vw":91.529378},{"c":91.6,"h":91.69,"l":91.4875,"n":190,"o":91.64,"t":"2026-10-01T18:00:00Z","v":7539,"vw":91.613167},{"c":91.585,"h":91.89,"l":91.47,"n":195,"o":91.73,"t":"2026-10-01T18:15:00Z","v":7065,"vw":91.704787},{"c":91.68,"h":91.84,"l":91.57,"n":133,"o":91.575,"t":"2026-10-01T18:30:00Z","v":8032,"vw":91.698254},{"c":91.605,"h":91.73,"l":91.555,"n":193,"o":91.645,"t":"2026-10-01T18:45:00Z","v":6623,"vw":91.6297},{"c":91.59,"h":91.785,"l":91.56,"n":180,"o":91.595,"t":"2026-10-01T19:00:00Z","v":7178,"vw":91.670774},{"c":91.53,"h":91.76,"l":91.52,"n":180,"o":91.68,"t":"2026-10-01T19:15:00Z","v":6690,"vw":91.593154},{"c":91.75,"h":91.82,"l":91.54,"n":429,"o":91.67,"t":"2026-10-01T19:30:00Z","v":13914,"vw":91.665514},{"c":91.42,"h":91.97,"l":91.36,"n":1208,"o":91.63,"t":"2026-10-01T19:45:00Z","v":48014,"vw":91.65808},{"c":91.47,"h":91.47,"l":91.47,"n":12,"o":91.47,"t":"2026-10-01T20:00:00Z","v":8458,"vw":91.47},{"c":91.57,"h":91.57,"l":91.53,"n":44,"o":91.53,"t":"2026-10-02T11:00:00Z","v":6063,"vw":91.549977},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-02T12:30:00Z","v":100,"vw":92},{"c":92.1,"h":92.1,"l":92.1,"n":6,"o":92.1,"t":"2026-10-02T13:15:00Z","v":361,"vw":92.1},{"c":92.37,"h":93.16,"l":91.39,"n":101,"o":91.53,"t":"2026-10-02T13:30:00Z","v":7127,"vw":92.282136},{"c":91.79,"h":93.25,"l":91.78,"n":123,"o":92.76,"t":"2026-10-02T13:45:00Z","v":5810,"vw":92.639166},{"c":92.57,"h":92.57,"l":91.745,"n":95,"o":91.745,"t":"2026-10-02T14:00:00Z","v":2760,"vw":92.248235},{"c":92.135,"h":92.575,"l":91.795,"n":136,"o":92.575,"t":"2026-10-02T14:15:00Z","v":6581,"vw":92.054471},{"c":92.01,"h":92.3,"l":91.79,"n":65,"o":91.95,"t":"2026-10-02T14:30:00Z","v":2397,"vw":91.987922},{"c":91.92,"h":92.09,"l":91.64,"n":175,"o":92.09,"t":"2026-10-02T14:45:00Z","v":7676,"vw":91.770781},{"c":91.08,"h":91.865,"l":91.06,"n":246,"o":91.865,"t":"2026-10-02T15:00:00Z","v":19225,"vw":91.515027},{"c":91.03,"h":91.075,"l":90.88,"n":97,"o":91.02,"t":"2026-10-02T15:15:00Z","v":3495,"vw":90.975835},{"c":91.2,"h":91.48,"l":90.98,"n":192,"o":91.06,"t":"2026-10-02T15:30:00Z","v":6721,"vw":91.171766},{"c":91.215,"h":91.44,"l":91.14,"n":66,"o":91.19,"t":"2026-10-02T15:45:00Z","v":2434,"vw":91.27975},{"c":91.33,"h":91.34,"l":91.33,"n":16,"o":91.34,"t":"2026-10-02T16:00:00Z","v":434,"vw":91.3325},{"c":91.375,"h":91.41,"l":91.28,"n":86,"o":91.335,"t":"2026-10-02T16:15:00Z","v":2861,"vw":91.364211},{"c":91.35,"h":91.49,"l":91.08,"n":198,"o":91.28,"t":"2026-10-02T16:30:00Z","v":11404,"vw":91.261234},{"c":91.42,"h":91.43,"l":91.31,"n":55,"o":91.4,"t":"2026-10-02T16:45:00Z","v":1161,"vw":91.389462},{"c":91.35,"h":91.42,"l":91.25,"n":147,"o":91.42,"t":"2026-10-02T17:00:00Z","v":5440,"vw":91.350506},{"c":91.4,"h":91.46,"l":91.2742,"n":43,"o":91.46,"t":"2026-10-02T17:15:00Z","v":1023,"vw":91.351689},{"c":91.34,"h":91.34,"l":91.26,"n":68,"o":91.27,"t":"2026-10-02T17:30:00Z","v":1522,"vw":91.275},{"c":91.035,"h":91.26,"l":90.99,"n":158,"o":91.25,"t":"2026-10-02T17:45:00Z","v":4628,"vw":91.146154},{"c":90.375,"h":91.035,"l":90.32,"n":340,"o":91.035,"t":"2026-10-02T18:00:00Z","v":26919,"vw":90.535987},{"c":90.53,"h":90.655,"l":90.42,"n":156,"o":90.51,"t":"2026-10-02T18:15:00Z","v":6171,"vw":90.497891},{"c":90.69,"h":90.83,"l":90.56,"n":111,"o":90.56,"t":"2026-10-02T18:30:00Z","v":3983,"vw":90.652517},{"c":90.38,"h":90.685,"l":90.36,"n":174,"o":90.685,"t":"2026-10-02T18:45:00Z","v":6279,"vw":90.493783},{"c":90.255,"h":90.52,"l":90.2343,"n":334,"o":90.37,"t":"2026-10-02T19:00:00Z","v":21033,"vw":90.347678},{"c":90.3,"h":90.46,"l":90.155,"n":196,"o":90.28,"t":"2026-10-02T19:15:00Z","v":11225,"vw":90.309947},{"c":90.05,"h":90.37,"l":90.01,"n":367,"o":90.25,"t":"2026-10-02T19:30:00Z","v":15036,"vw":90.091402},{"c":89.8,"h":90.14,"l":89.71,"n":908,"o":90.09,"t":"2026-10-02T19:45:00Z","v":49581,"vw":89.889421},{"c":89.78,"h":89.78,"l":89.78,"n":17,"o":89.78,"t":"2026-10-02T20:00:00Z","v":15915,"vw":89.78},{"c":91.57,"h":91.57,"l":91.57,"n":2,"o":91.57,"t":"2026-10-05T12:00:00Z","v":310,"vw":91.57},{"c":89.98,"h":90.425,"l":89.4,"n":100,"o":90.27,"t":"2026-10-05T13:30:00Z","v":4937,"vw":89.869397},{"c":89.575,"h":90.59,"l":89.55,"n":76,"o":90.34,"t":"2026-10-05T13:45:00Z","v":3551,"vw":90.012308},{"c":90.0975,"h":90.0975,"l":89.455,"n":48,"o":89.455,"t":"2026-10-05T14:00:00Z","v":4020,"vw":89.906527},{"c":90.23,"h":90.645,"l":90.17,"n":125,"o":90.28,"t":"2026-10-05T14:15:00Z","v":6148,"vw":90.327325},{"c":90.15,"h":90.25,"l":89.915,"n":60,"o":90.25,"t":"2026-10-05T14:30:00Z","v":2394,"vw":90.047175},{"c":89.79,"h":90.16,"l":89.7,"n":200,"o":90.16,"t":"2026-10-05T14:45:00Z","v":5185,"vw":89.876349},{"c":90.07,"h":90.07,"l":89.75,"n":326,"o":89.87,"t":"2026-10-05T15:00:00Z","v":13901,"vw":89.864828},{"c":89.98,"h":90.03,"l":89.77,"n":135,"o":90.02,"t":"2026-10-05T15:15:00Z","v":5446,"vw":89.918488},{"c":90.04,"h":90.1,"l":89.97,"n":37,"o":89.97,"t":"2026-10-05T15:30:00Z","v":1301,"vw":90.02},{"c":90.07,"h":90.24,"l":89.86,"n":68,"o":90.02,"t":"2026-10-05T15:45:00Z","v":3825,"vw":90.043263},{"c":90.08,"h":90.19,"l":90.07,"n":23,"o":90.18,"t":"2026-10-05T16:00:00Z","v":869,"vw":90.131667},{"c":89.7,"h":90.07,"l":89.7,"n":161,"o":90.04,"t":"2026-10-05T16:15:00Z","v":9988,"vw":89.916141},{"c":89.835,"h":89.835,"l":89.68,"n":42,"o":89.69,"t":"2026-10-05T16:30:00Z","v":1877,"vw":89.706843},{"c":90.03,"h":90.03,"l":89.71,"n":111,"o":89.805,"t":"2026-10-05T16:45:00Z","v":6473,"vw":89.906182},{"c":89.915,"h":90.08,"l":89.86,"n":188,"o":90.03,"t":"2026-10-05T17:00:00Z","v":9213,"vw":89.971826},{"c":89.71,"h":89.955,"l":89.71,"n":127,"o":89.955,"t":"2026-10-05T17:15:00Z","v":4936,"vw":89.816429},{"c":89.67,"h":89.78,"l":89.66,"n":106,"o":89.69,"t":"2026-10-05T17:30:00Z","v":4349,"vw":89.692049},{"c":89.8,"h":89.85,"l":89.8,"n":20,"o":89.85,"t":"2026-10-05T17:45:00Z","v":581,"vw":89.81375},{"c":89.71,"h":89.93,"l":89.71,"n":109,"o":89.8,"t":"2026-10-05T18:00:00Z","v":4089,"vw":89.819815},{"c":89.91,"h":89.91,"l":89.66,"n":75,"o":89.66,"t":"2026-10-05T18:15:00Z","v":2917,"vw":89.795416},{"c":90.07,"h":90.07,"l":89.86,"n":98,"o":90,"t":"2026-10-05T18:30:00Z","v":4014,"vw":89.973441},{"c":90.36,"h":90.505,"l":90.11,"n":152,"o":90.14,"t":"2026-10-05T18:45:00Z","v":5753,"vw":90.34141},{"c":89.81,"h":90.36,"l":89.555,"n":386,"o":90.36,"t":"2026-10-05T19:00:00Z","v":23372,"vw":89.942625},{"c":89.365,"h":90.025,"l":89.365,"n":263,"o":89.7625,"t":"2026-10-05T19:15:00Z","v":11588,"vw":89.718552},{"c":89.42,"h":89.615,"l":89.365,"n":201,"o":89.365,"t":"2026-10-05T19:30:00Z","v":5560,"vw":89.476262},{"c":89.02,"h":89.475,"l":88.97,"n":1075,"o":89.475,"t":"2026-10-05T19:45:00Z","v":58840,"vw":89.164406},{"c":89.04,"h":89.04,"l":89.04,"n":9,"o":89.04,"t":"2026-10-05T20:00:00Z","v":8225,"vw":89.04},{"c":89.275,"h":90.01,"l":89.065,"n":91,"o":90.01,"t":"2026-10-06T13:30:00Z","v":6533,"vw":89.440682},{"c":89.67,"h":89.84,"l":89.18,"n":184,"o":89.27,"t":"2026-10-06T13:45:00Z","v":12173,"vw":89.424654},{"c":89.93,"h":90.25,"l":89.78,"n":89,"o":89.78,"t":"2026-10-06T14:00:00Z","v":5447,"vw":89.93983},{"c":89.22,"h":89.645,"l":89.22,"n":44,"o":89.645,"t":"2026-10-06T14:15:00Z","v":1188,"vw":89.460833},{"c":89.43,"h":89.58,"l":89.03,"n":209,"o":89.27,"t":"2026-10-06T14:30:00Z","v":13257,"vw":89.224701},{"c":89.79,"h":89.815,"l":89.44,"n":56,"o":89.45,"t":"2026-10-06T14:45:00Z","v":2888,"vw":89.717694},{"c":90.18,"h":90.255,"l":89.76,"n":83,"o":89.79,"t":"2026-10-06T15:00:00Z","v":3334,"vw":89.889783},{"c":90.185,"h":90.28,"l":90.16,"n":120,"o":90.23,"t":"2026-10-06T15:15:00Z","v":7782,"vw":90.204953},{"c":90.06,"h":90.17,"l":90.03,"n":37,"o":90.17,"t":"2026-10-06T15:30:00Z","v":1900,"vw":90.138601},{"c":89.49,"h":89.94,"l":89.49,"n":28,"o":89.94,"t":"2026-10-06T15:45:00Z","v":1487,"vw":89.784615},{"c":89.36,"h":89.77,"l":89.36,"n":144,"o":89.53,"t":"2026-10-06T16:00:00Z","v":13440,"vw":89.649806},{"c":89.24,"h":89.435,"l":89.17,"n":107,"o":89.37,"t":"2026-10-06T16:15:00Z","v":7531,"vw":89.260943},{"c":89.295,"h":89.33,"l":89.21,"n":168,"o":89.23,"t":"2026-10-06T16:30:00Z","v":10364,"vw":89.254484},{"c":89.46,"h":89.545,"l":89.18,"n":84,"o":89.295,"t":"2026-10-06T16:45:00Z","v":3032,"vw":89.32375},{"c":89.375,"h":89.46,"l":89.36,"n":57,"o":89.44,"t":"2026-10-06T17:00:00Z","v":2127,"vw":89.412143},{"c":89.245,"h":89.28,"l":89.22,"n":80,"o":89.26,"t":"2026-10-06T17:15:00Z","v":4976,"vw":89.247326},{"c":89.31,"h":89.43,"l":89.29,"n":65,"o":89.31,"t":"2026-10-06T17:30:00Z","v":2173,"vw":89.328775},{"c":89.57,"h":89.57,"l":89.31,"n":81,"o":89.31,"t":"2026-10-06T17:45:00Z","v":1743,"vw":89.392917},{"c":89.43,"h":89.495,"l":89.34,"n":79,"o":89.495,"t":"2026-10-06T18:00:00Z","v":2633,"vw":89.413333},{"c":89.3,"h":89.61,"l":89.25,"n":235,"o":89.42,"t":"2026-10-06T18:15:00Z","v":17054,"vw":89.46592},{"c":88.59,"h":89.295,"l":88.59,"n":188,"o":89.29,"t":"2026-10-06T18:30:00Z","v":11396,"vw":89.205288},{"c":88.81,"h":88.89,"l":88.38,"n":148,"o":88.55,"t":"2026-10-06T18:45:00Z","v":6527,"vw":88.682759},{"c":88.78,"h":88.855,"l":88.78,"n":69,"o":88.82,"t":"2026-10-06T19:00:00Z","v":2421,"vw":88.823125},{"c":88.57,"h":88.855,"l":88.57,"n":114,"o":88.855,"t":"2026-10-06T19:15:00Z","v":4504,"vw":88.716875},{"c":88.39,"h":88.6,"l":88.37,"n":255,"o":88.5,"t":"2026-10-06T19:30:00Z","v":10492,"vw":88.492444},{"c":87.6,"h":88.41,"l":87.49,"n":1088,"o":88.37,"t":"2026-10-06T19:45:00Z","v":41114,"vw":87.752341},{"c":87.61,"h":87.61,"l":87.61,"n":9,"o":87.61,"t":"2026-10-06T20:00:00Z","v":19706,"vw":87.61},{"c":86.56,"h":87.67,"l":86.56,"n":151,"o":87.36,"t":"2026-10-07T13:30:00Z","v":11144,"vw":87.257032},{"c":85.69,"h":86.53,"l":85.68,"n":184,"o":86.34,"t":"2026-10-07T13:45:00Z","v":11771,"vw":86.244617},{"c":85.36,"h":86.325,"l":85.325,"n":128,"o":85.86,"t":"2026-10-07T14:00:00Z","v":9818,"vw":86.032869},{"c":85.05,"h":85.345,"l":84.88,"n":144,"o":85.345,"t":"2026-10-07T14:15:00Z","v":7837,"vw":85.079048},{"c":84.6,"h":85.61,"l":84.585,"n":349,"o":85.05,"t":"2026-10-07T14:30:00Z","v":22932,"vw":85.18142},{"c":84.24,"h":84.66,"l":84.1,"n":193,"o":84.61,"t":"2026-10-07T14:45:00Z","v":11537,"vw":84.412768},{"c":84.495,"h":84.62,"l":84.26,"n":89,"o":84.26,"t":"2026-10-07T15:00:00Z","v":4797,"vw":84.430793},{"c":84.23,"h":84.42,"l":83.7,"n":318,"o":84.42,"t":"2026-10-07T15:15:00Z","v":14978,"vw":83.985516},{"c":84.37,"h":84.67,"l":84.27,"n":121,"o":84.33,"t":"2026-10-07T15:30:00Z","v":8912,"vw":84.428247},{"c":84.595,"h":84.595,"l":84.25,"n":80,"o":84.28,"t":"2026-10-07T15:45:00Z","v":2556,"vw":84.488091},{"c":84.28,"h":84.7,"l":84.215,"n":418,"o":84.605,"t":"2026-10-07T16:00:00Z","v":21255,"vw":84.566704},{"c":84.39,"h":84.56,"l":84.32,"n":95,"o":84.32,"t":"2026-10-07T16:15:00Z","v":4388,"vw":84.460139},{"c":84.44,"h":84.7,"l":84.2875,"n":111,"o":84.29,"t":"2026-10-07T16:30:00Z","v":8210,"vw":84.571669},{"c":84.45,"h":84.59,"l":84.37,"n":89,"o":84.59,"t":"2026-10-07T16:45:00Z","v":4528,"vw":84.467001},{"c":85.12,"h":85.19,"l":84.375,"n":225,"o":84.505,"t":"2026-10-07T17:00:00Z","v":17975,"vw":84.692667},{"c":85.23,"h":85.4,"l":84.98,"n":164,"o":85.34,"t":"2026-10-07T17:15:00Z","v":7736,"vw":85.201153},{"c":85.935,"h":85.935,"l":85.26,"n":338,"o":85.3,"t":"2026-10-07T17:30:00Z","v":23484,"vw":85.563957},{"c":86.08,"h":86.32,"l":85.855,"n":110,"o":85.855,"t":"2026-10-07T17:45:00Z","v":4687,"vw":86.112558},{"c":86.745,"h":86.9,"l":85.885,"n":469,"o":85.885,"t":"2026-10-07T18:00:00Z","v":26511,"vw":86.63092},{"c":86.47,"h":86.815,"l":86.47,"n":125,"o":86.73,"t":"2026-10-07T18:15:00Z","v":4308,"vw":86.743163},{"c":85.98,"h":86.33,"l":85.88,"n":109,"o":86.33,"t":"2026-10-07T18:30:00Z","v":4431,"vw":86.067941},{"c":85.65,"h":85.9,"l":85.61,"n":213,"o":85.87,"t":"2026-10-07T18:45:00Z","v":6603,"vw":85.748821},{"c":85.64,"h":85.705,"l":85.53,"n":94,"o":85.705,"t":"2026-10-07T19:00:00Z","v":1987,"vw":85.605625},{"c":85.84,"h":85.84,"l":85.52,"n":294,"o":85.595,"t":"2026-10-07T19:15:00Z","v":11122,"vw":85.631219},{"c":85.9875,"h":86.12,"l":85.66,"n":395,"o":85.875,"t":"2026-10-07T19:30:00Z","v":16790,"vw":85.900817},{"c":85.89,"h":86.26,"l":85.82,"n":821,"o":85.9,"t":"2026-10-07T19:45:00Z","v":34333,"vw":86.010202},{"c":85.88,"h":85.88,"l":85.88,"n":20,"o":85.88,"t":"2026-10-07T20:00:00Z","v":7966,"vw":85.88},{"c":85.535,"h":85.99,"l":85.385,"n":49,"o":85.99,"t":"2026-10-08T13:30:00Z","v":2033,"vw":85.617001},{"c":85.91,"h":85.98,"l":85.535,"n":65,"o":85.79,"t":"2026-10-08T13:45:00Z","v":4420,"vw":85.826613},{"c":85.81,"h":85.95,"l":85.46,"n":57,"o":85.93,"t":"2026-10-08T14:00:00Z","v":3059,"vw":85.743091},{"c":85.44,"h":85.79,"l":85.2725,"n":49,"o":85.71,"t":"2026-10-08T14:15:00Z","v":1330,"vw":85.521623},{"c":85.67,"h":85.67,"l":85.405,"n":53,"o":85.405,"t":"2026-10-08T14:30:00Z","v":1608,"vw":85.537083},{"c":85.3,"h":85.81,"l":85.3,"n":95,"o":85.74,"t":"2026-10-08T14:45:00Z","v":3435,"vw":85.395},{"c":85.36,"h":85.59,"l":85.36,"n":71,"o":85.41,"t":"2026-10-08T15:00:00Z","v":2236,"vw":85.438457},{"c":85.54,"h":85.54,"l":85.255,"n":49,"o":85.26,"t":"2026-10-08T15:15:00Z","v":1908,"vw":85.394643},{"c":85.655,"h":85.82,"l":85.625,"n":108,"o":85.66,"t":"2026-10-08T15:30:00Z","v":3682,"vw":85.701884},{"c":85.6,"h":85.69,"l":85.59,"n":49,"o":85.675,"t":"2026-10-08T15:45:00Z","v":3024,"vw":85.654074},{"c":85.9,"h":85.9,"l":85.72,"n":39,"o":85.72,"t":"2026-10-08T16:00:00Z","v":1030,"vw":85.799614},{"c":85.895,"h":86.615,"l":85.895,"n":133,"o":86.11,"t":"2026-10-08T16:15:00Z","v":6071,"vw":86.164709},{"c":85.815,"h":85.87,"l":85.62,"n":56,"o":85.8,"t":"2026-10-08T16:30:00Z","v":1672,"vw":85.788401},{"c":86.13,"h":86.32,"l":85.62,"n":128,"o":85.71,"t":"2026-10-08T16:45:00Z","v":6239,"vw":86.036364},{"c":86.155,"h":86.32,"l":86.08,"n":41,"o":86.08,"t":"2026-10-08T17:00:00Z","v":2244,"vw":86.171184},{"c":86.325,"h":86.705,"l":86.165,"n":149,"o":86.27,"t":"2026-10-08T17:15:00Z","v":8621,"vw":86.352577},{"c":86.875,"h":86.93,"l":86.45,"n":147,"o":86.45,"t":"2026-10-08T17:30:00Z","v":5749,"vw":86.67199},{"c":86.38,"h":86.96,"l":86.265,"n":144,"o":86.87,"t":"2026-10-08T17:45:00Z","v":8066,"vw":86.593153},{"c":86.63,"h":86.74,"l":86.445,"n":126,"o":86.445,"t":"2026-10-08T18:00:00Z","v":8457,"vw":86.619599},{"c":86.705,"h":86.87,"l":86.535,"n":123,"o":86.78,"t":"2026-10-08T18:15:00Z","v":4241,"vw":86.632082},{"c":86.8075,"h":86.84,"l":86.6,"n":118,"o":86.6,"t":"2026-10-08T18:30:00Z","v":6553,"vw":86.75035},{"c":86.76,"h":87.08,"l":86.6,"n":309,"o":86.79,"t":"2026-10-08T18:45:00Z","v":20392,"vw":86.8937},{"c":86.8,"h":86.92,"l":86.575,"n":403,"o":86.8,"t":"2026-10-08T19:00:00Z","v":18673,"vw":86.706968},{"c":86.845,"h":86.95,"l":86.62,"n":353,"o":86.88,"t":"2026-10-08T19:15:00Z","v":17612,"vw":86.856325},{"c":86.685,"h":86.89,"l":86.65,"n":276,"o":86.78,"t":"2026-10-08T19:30:00Z","v":8569,"vw":86.770169},{"c":86.37,"h":86.675,"l":86.23,"n":1186,"o":86.6,"t":"2026-10-08T19:45:00Z","v":49142,"vw":86.350201},{"c":86.44,"h":86.44,"l":86.44,"n":17,"o":86.44,"t":"2026-10-08T20:00:00Z","v":12892,"vw":86.44},{"c":86.43,"h":86.43,"l":86.43,"n":5,"o":86.43,"t":"2026-10-09T09:00:00Z","v":202,"vw":86.43},{"c":86.79,"h":86.97,"l":86.25,"n":120,"o":86.85,"t":"2026-10-09T13:30:00Z","v":8953,"vw":86.763686},{"c":86.435,"h":87.04,"l":86.31,"n":53,"o":86.995,"t":"2026-10-09T13:45:00Z","v":2341,"vw":86.692941},{"c":86.89,"h":87.12,"l":86.56,"n":140,"o":86.62,"t":"2026-10-09T14:00:00Z","v":9784,"vw":86.877229},{"c":86.805,"h":86.885,"l":86.74,"n":55,"o":86.74,"t":"2026-10-09T14:15:00Z","v":1883,"vw":86.776796},{"c":86.91,"h":86.965,"l":86.64,"n":117,"o":86.835,"t":"2026-10-09T14:30:00Z","v":7291,"vw":86.846588},{"c":86.8,"h":86.94,"l":86.68,"n":51,"o":86.88,"t":"2026-10-09T14:45:00Z","v":2145,"vw":86.837009},{"c":86.84,"h":86.95,"l":86.62,"n":33,"o":86.62,"t":"2026-10-09T15:00:00Z","v":2088,"vw":86.738675},{"c":87.06,"h":87.06,"l":86.91,"n":28,"o":86.91,"t":"2026-10-09T15:15:00Z","v":780,"vw":86.971},{"c":86.925,"h":87.01,"l":86.91,"n":23,"o":87.01,"t":"2026-10-09T15:30:00Z","v":612,"vw":86.96375},{"c":86.82,"h":86.82,"l":86.82,"n":6,"o":86.82,"t":"2026-10-09T15:45:00Z","v":155,"vw":86.82},{"c":86.53,"h":86.8,"l":86.44,"n":94,"o":86.8,"t":"2026-10-09T16:00:00Z","v":4035,"vw":86.613557},{"c":86.63,"h":86.75,"l":86.52,"n":113,"o":86.53,"t":"2026-10-09T16:15:00Z","v":5978,"vw":86.61471},{"c":86.71,"h":86.8,"l":86.565,"n":57,"o":86.575,"t":"2026-10-09T16:30:00Z","v":1854,"vw":86.65736},{"c":86.73,"h":86.795,"l":86.73,"n":16,"o":86.795,"t":"2026-10-09T16:45:00Z","v":447,"vw":86.773333},{"c":86.57,"h":86.69,"l":86.51,"n":87,"o":86.65,"t":"2026-10-09T17:00:00Z","v":4168,"vw":86.602156},{"c":86.26,"h":86.61,"l":86.25,"n":85,"o":86.305,"t":"2026-10-09T17:15:00Z","v":4480,"vw":86.418427},{"c":86.35,"h":86.35,"l":86.35,"n":7,"o":86.35,"t":"2026-10-09T17:30:00Z","v":137,"vw":86.35},{"c":86.175,"h":86.29,"l":86.105,"n":86,"o":86.29,"t":"2026-10-09T17:45:00Z","v":2156,"vw":86.180628},{"c":86.0275,"h":86.31,"l":86.0275,"n":118,"o":86.17,"t":"2026-10-09T18:00:00Z","v":4855,"vw":86.185522},{"c":85.95,"h":86.24,"l":85.95,"n":142,"o":86.03,"t":"2026-10-09T18:15:00Z","v":4616,"vw":86.091114},{"c":85.835,"h":85.94,"l":85.625,"n":118,"o":85.94,"t":"2026-10-09T18:30:00Z","v":3587,"vw":85.765342},{"c":86.725,"h":86.84,"l":85.86,"n":137,"o":85.86,"t":"2026-10-09T18:45:00Z","v":8404,"vw":86.383421},{"c":86.81,"h":86.99,"l":86.6,"n":144,"o":86.82,"t":"2026-10-09T19:00:00Z","v":4686,"vw":86.766494},{"c":86.79,"h":86.92,"l":86.77,"n":110,"o":86.92,"t":"2026-10-09T19:15:00Z","v":3960,"vw":86.833242},{"c":86.745,"h":86.9,"l":86.7,"n":292,"o":86.78,"t":"2026-10-09T19:30:00Z","v":8548,"vw":86.780462},{"c":86.62,"h":86.88,"l":86.605,"n":696,"o":86.735,"t":"2026-10-09T19:45:00Z","v":17775,"vw":86.698609},{"c":86.6,"h":86.6,"l":86.6,"n":8,"o":86.6,"t":"2026-10-09T20:00:00Z","v":6614,"vw":86.6},{"c":86.19,"h":86.2,"l":86.19,"n":6,"o":86.2,"t":"2026-10-12T13:00:00Z","v":300,"vw":86.195},{"c":86.405,"h":86.61,"l":86.405,"n":19,"o":86.6,"t":"2026-10-12T13:30:00Z","v":1058,"vw":86.459903},{"c":85.64,"h":85.85,"l":85.4,"n":364,"o":85.85,"t":"2026-10-12T13:45:00Z","v":7295,"vw":85.61788},{"c":86.3,"h":86.83,"l":84.8685,"n":792,"o":85.6575,"t":"2026-10-12T14:00:00Z","v":23005,"vw":86.137942},{"c":85.93,"h":86.07,"l":85.93,"n":44,"o":85.985,"t":"2026-10-12T14:15:00Z","v":991,"vw":86.003438},{"c":86.39,"h":86.4375,"l":86.15,"n":30,"o":86.2,"t":"2026-10-12T14:30:00Z","v":775,"vw":86.294375},{"c":86.475,"h":86.475,"l":86.37,"n":9,"o":86.37,"t":"2026-10-12T14:45:00Z","v":305,"vw":86.430128},{"c":86.02,"h":86.32,"l":86.02,"n":74,"o":86.19,"t":"2026-10-12T15:00:00Z","v":2567,"vw":86.211412},{"c":86.09,"h":86.1,"l":86.09,"n":17,"o":86.1,"t":"2026-10-12T15:15:00Z","v":503,"vw":86.095},{"c":86.37,"h":86.4,"l":86.28,"n":18,"o":86.32,"t":"2026-10-12T15:30:00Z","v":1141,"vw":86.341202},{"c":86.3322,"h":86.62,"l":86.3322,"n":11,"o":86.365,"t":"2026-10-12T15:45:00Z","v":746,"vw":86.396567},{"c":86.69,"h":86.69,"l":86.36,"n":64,"o":86.365,"t":"2026-10-12T16:00:00Z","v":3537,"vw":86.448123},{"c":86,"h":86.485,"l":86,"n":110,"o":86.485,"t":"2026-10-12T16:15:00Z","v":4237,"vw":86.258229},{"c":85.82,"h":86.02,"l":85.82,"n":73,"o":85.89,"t":"2026-10-12T16:30:00Z","v":1988,"vw":85.905714},{"c":85.915,"h":86.08,"l":85.915,"n":54,"o":86.02,"t":"2026-10-12T16:45:00Z","v":2124,"vw":85.969061},{"c":86,"h":86,"l":85.92,"n":21,"o":85.92,"t":"2026-10-12T17:00:00Z","v":436,"vw":85.96},{"c":86.11,"h":86.11,"l":86.11,"n":45,"o":86.11,"t":"2026-10-12T17:15:00Z","v":734,"vw":86.11},{"c":86.16,"h":86.16,"l":86.1139,"n":22,"o":86.1139,"t":"2026-10-12T17:30:00Z","v":699,"vw":86.149636},{"c":86.64,"h":87.38,"l":86.16,"n":463,"o":86.26,"t":"2026-10-12T17:45:00Z","v":32652,"vw":86.928973},{"c":86.34,"h":87.02,"l":86.34,"n":79,"o":87.02,"t":"2026-10-12T18:00:00Z","v":2681,"vw":86.67375},{"c":86.345,"h":86.69,"l":86.33,"n":55,"o":86.33,"t":"2026-10-12T18:15:00Z","v":1938,"vw":86.367848},{"c":86.345,"h":86.37,"l":86.24,"n":23,"o":86.37,"t":"2026-10-12T18:30:00Z","v":1232,"vw":86.337277},{"c":86.2075,"h":86.2075,"l":86,"n":90,"o":86.09,"t":"2026-10-12T18:45:00Z","v":2865,"vw":86.064275},{"c":86.37,"h":86.37,"l":86.2225,"n":33,"o":86.36,"t":"2026-10-12T19:00:00Z","v":826,"vw":86.322332},{"c":86.25,"h":86.25,"l":86.12,"n":22,"o":86.25,"t":"2026-10-12T19:15:00Z","v":547,"vw":86.21625},{"c":86.095,"h":86.3,"l":86.095,"n":146,"o":86.24,"t":"2026-10-12T19:30:00Z","v":3979,"vw":86.186901},{"c":86.43,"h":86.46,"l":85.945,"n":875,"o":86.095,"t":"2026-10-12T19:45:00Z","v":33405,"vw":86.252725},{"c":86.4,"h":86.4,"l":86.4,"n":9,"o":86.4,"t":"2026-10-12T20:00:00Z","v":11276,"vw":86.4},{"c":87.07,"h":87.38,"l":86.43,"n":271,"o":86.45,"t":"2026-10-13T13:30:00Z","v":23099,"vw":87.035264},{"c":86.58,"h":86.9299,"l":86.375,"n":163,"o":86.84,"t":"2026-10-13T13:45:00Z","v":8651,"vw":86.75169},{"c":85.76,"h":86.52,"l":85.205,"n":186,"o":86.45,"t":"2026-10-13T14:00:00Z","v":15043,"vw":85.696193},{"c":85.63,"h":85.98,"l":85.52,"n":99,"o":85.795,"t":"2026-10-13T14:15:00Z","v":4124,"vw":85.722416},{"c":85.29,"h":85.57,"l":85.25,"n":179,"o":85.54,"t":"2026-10-13T14:30:00Z","v":12929,"vw":85.517311},{"c":84.765,"h":85.295,"l":84.61,"n":301,"o":85.295,"t":"2026-10-13T14:45:00Z","v":24756,"vw":84.802546},{"c":84.73,"h":85.17,"l":84.655,"n":172,"o":84.77,"t":"2026-10-13T15:00:00Z","v":8360,"vw":84.877601},{"c":85.07,"h":85.07,"l":84.82,"n":88,"o":84.82,"t":"2026-10-13T15:15:00Z","v":4604,"vw":84.918034},{"c":85.04,"h":85.43,"l":85.035,"n":135,"o":85.12,"t":"2026-10-13T15:30:00Z","v":7078,"vw":85.24149},{"c":84.86,"h":85.1025,"l":84.685,"n":163,"o":85.1,"t":"2026-10-13T15:45:00Z","v":14704,"vw":84.931662},{"c":84.99,"h":84.99,"l":84.59,"n":115,"o":84.85,"t":"2026-10-13T16:00:00Z","v":5861,"vw":84.813822},{"c":85.16,"h":85.16,"l":84.92,"n":98,"o":84.94,"t":"2026-10-13T16:15:00Z","v":5664,"vw":85.010203},{"c":85.645,"h":85.645,"l":85.07,"n":116,"o":85.08,"t":"2026-10-13T16:30:00Z","v":5443,"vw":85.330528},{"c":85.76,"h":85.805,"l":85.62,"n":48,"o":85.68,"t":"2026-10-13T16:45:00Z","v":4866,"vw":85.750893},{"c":85.13,"h":85.645,"l":85.13,"n":168,"o":85.53,"t":"2026-10-13T17:00:00Z","v":11634,"vw":85.502902},{"c":85.265,"h":85.34,"l":84.965,"n":103,"o":85.02,"t":"2026-10-13T17:15:00Z","v":5031,"vw":85.107229},{"c":85.2,"h":85.26,"l":85.19,"n":70,"o":85.19,"t":"2026-10-13T17:30:00Z","v":2480,"vw":85.209087},{"c":85.09,"h":85.21,"l":85.02,"n":150,"o":85.21,"t":"2026-10-13T17:45:00Z","v":5412,"vw":85.127568},{"c":85.19,"h":85.37,"l":85.105,"n":99,"o":85.16,"t":"2026-10-13T18:00:00Z","v":2840,"vw":85.257667},{"c":85.67,"h":85.67,"l":85.21,"n":108,"o":85.21,"t":"2026-10-13T18:15:00Z","v":3591,"vw":85.476122},{"c":85.705,"h":85.77,"l":85.575,"n":88,"o":85.7,"t":"2026-10-13T18:30:00Z","v":6110,"vw":85.649171},{"c":85.6201,"h":85.72,"l":85.6201,"n":34,"o":85.71,"t":"2026-10-13T18:45:00Z","v":1194,"vw":85.649278},{"c":85.72,"h":85.93,"l":85.7,"n":74,"o":85.82,"t":"2026-10-13T19:00:00Z","v":3498,"vw":85.824847},{"c":86.36,"h":86.36,"l":85.83,"n":141,"o":85.83,"t":"2026-10-13T19:15:00Z","v":10447,"vw":85.957477},{"c":86.36,"h":86.74,"l":86.35,"n":283,"o":86.59,"t":"2026-10-13T19:30:00Z","v":10345,"vw":86.497821},{"c":85.91,"h":86.27,"l":85.76,"n":886,"o":86.25,"t":"2026-10-13T19:45:00Z","v":39530,"vw":85.954688},{"c":85.98,"h":85.98,"l":85.98,"n":23,"o":85.98,"t":"2026-10-13T20:00:00Z","v":13134,"vw":85.98},{"c":84.805,"h":85.79,"l":84.52,"n":139,"o":85.01,"t":"2026-10-14T13:30:00Z","v":8205,"vw":85.040188},{"c":83.87,"h":84.79,"l":83.79,"n":192,"o":84.79,"t":"2026-10-14T13:45:00Z","v":9175,"vw":84.083031},{"c":83.465,"h":83.71,"l":83.22,"n":185,"o":83.71,"t":"2026-10-14T14:00:00Z","v":12413,"vw":83.51854},{"c":84.15,"h":84.15,"l":83.21,"n":211,"o":83.4,"t":"2026-10-14T14:15:00Z","v":17866,"vw":83.54718},{"c":84.37,"h":84.41,"l":84.005,"n":62,"o":84.005,"t":"2026-10-14T14:30:00Z","v":2502,"vw":84.305},{"c":84.175,"h":84.62,"l":83.98,"n":130,"o":84.42,"t":"2026-10-14T14:45:00Z","v":5670,"vw":84.267512},{"c":84.26,"h":84.32,"l":84,"n":261,"o":84.17,"t":"2026-10-14T15:00:00Z","v":24021,"vw":84.143344},{"c":84.34,"h":84.5,"l":84.06,"n":125,"o":84.21,"t":"2026-10-14T15:15:00Z","v":4978,"vw":84.219027},{"c":84.56,"h":84.785,"l":84.29,"n":235,"o":84.36,"t":"2026-10-14T15:30:00Z","v":14608,"vw":84.467603},{"c":85.13,"h":85.21,"l":84.39,"n":153,"o":84.42,"t":"2026-10-14T15:45:00Z","v":8114,"vw":84.846135},{"c":84.75,"h":85.055,"l":84.63,"n":54,"o":85.045,"t":"2026-10-14T16:00:00Z","v":2759,"vw":84.899922},{"c":84.67,"h":84.865,"l":84.6,"n":119,"o":84.8468,"t":"2026-10-14T16:15:00Z","v":7138,"vw":84.773786},{"c":85.055,"h":85.155,"l":84.725,"n":155,"o":84.73,"t":"2026-10-14T16:30:00Z","v":10891,"vw":85.028324},{"c":84.845,"h":85.02,"l":84.78,"n":112,"o":84.96,"t":"2026-10-14T16:45:00Z","v":4645,"vw":84.836431},{"c":85.21,"h":85.21,"l":84.73,"n":133,"o":84.75,"t":"2026-10-14T17:00:00Z","v":5003,"vw":84.962813},{"c":85.22,"h":85.25,"l":85.18,"n":54,"o":85.195,"t":"2026-10-14T17:15:00Z","v":2090,"vw":85.213448},{"c":85.315,"h":85.37,"l":85.1766,"n":33,"o":85.1766,"t":"2026-10-14T17:30:00Z","v":1154,"vw":85.2976},{"c":85.35,"h":85.605,"l":85.22,"n":102,"o":85.32,"t":"2026-10-14T17:45:00Z","v":4160,"vw":85.395176},{"c":85.68,"h":85.68,"l":85.285,"n":161,"o":85.4,"t":"2026-10-14T18:00:00Z","v":5252,"vw":85.414167},{"c":85.74,"h":85.77,"l":85.61,"n":36,"o":85.61,"t":"2026-10-14T18:15:00Z","v":1362,"vw":85.732712},{"c":85.75,"h":85.75,"l":85.6,"n":72,"o":85.615,"t":"2026-10-14T18:30:00Z","v":1896,"vw":85.657075},{"c":85.77,"h":85.88,"l":85.7,"n":118,"o":85.76,"t":"2026-10-14T18:45:00Z","v":4311,"vw":85.805277},{"c":85.28,"h":85.81,"l":85.28,"n":213,"o":85.81,"t":"2026-10-14T19:00:00Z","v":7437,"vw":85.625465},{"c":85.89,"h":85.91,"l":85.34,"n":203,"o":85.34,"t":"2026-10-14T19:15:00Z","v":12010,"vw":85.693591},{"c":85.68,"h":85.93,"l":85.54,"n":289,"o":85.84,"t":"2026-10-14T19:30:00Z","v":11038,"vw":85.780143},{"c":86.15,"h":86.21,"l":85.645,"n":922,"o":85.68,"t":"2026-10-14T19:45:00Z","v":40058,"vw":85.98387},{"c":86.11,"h":86.11,"l":86.11,"n":13,"o":86.11,"t":"2026-10-14T20:00:00Z","v":13027,"vw":86.11},{"c":89.015,"h":90.29,"l":86.35,"n":492,"o":86.51,"t":"2026-10-15T13:30:00Z","v":38673,"vw":89.376825},{"c":89.69,"h":90.13,"l":88.98,"n":229,"o":89.19,"t":"2026-10-15T13:45:00Z","v":17575,"vw":89.4251},{"c":90.44,"h":90.89,"l":89.71,"n":277,"o":89.76,"t":"2026-10-15T14:00:00Z","v":23755,"vw":90.144778},{"c":89.67,"h":90.37,"l":89.53,"n":75,"o":90.37,"t":"2026-10-15T14:15:00Z","v":2517,"vw":89.92692},{"c":89.76,"h":90.01,"l":89.4,"n":60,"o":89.93,"t":"2026-10-15T14:30:00Z","v":1689,"vw":89.82875},{"c":89.9175,"h":90.375,"l":89.12,"n":131,"o":89.35,"t":"2026-10-15T14:45:00Z","v":4730,"vw":89.943448},{"c":90.54,"h":90.56,"l":90.16,"n":132,"o":90.16,"t":"2026-10-15T15:00:00Z","v":3251,"vw":90.413905},{"c":90.22,"h":90.52,"l":90,"n":153,"o":90.52,"t":"2026-10-15T15:15:00Z","v":5290,"vw":90.246134},{"c":89.83,"h":90.185,"l":89.82,"n":103,"o":90.185,"t":"2026-10-15T15:30:00Z","v":2362,"vw":89.923846},{"c":89.79,"h":89.92,"l":89.79,"n":36,"o":89.92,"t":"2026-10-15T15:45:00Z","v":934,"vw":89.856},{"c":89.38,"h":89.8,"l":89.32,"n":111,"o":89.76,"t":"2026-10-15T16:00:00Z","v":2652,"vw":89.658235},{"c":89.595,"h":89.61,"l":89.205,"n":119,"o":89.47,"t":"2026-10-15T16:15:00Z","v":5610,"vw":89.538687},{"c":89.75,"h":89.83,"l":89.7,"n":39,"o":89.71,"t":"2026-10-15T16:30:00Z","v":1660,"vw":89.755112},{"c":89.92,"h":89.92,"l":89.48,"n":110,"o":89.645,"t":"2026-10-15T16:45:00Z","v":4247,"vw":89.630917},{"c":90.175,"h":90.26,"l":89.8,"n":117,"o":89.88,"t":"2026-10-15T17:00:00Z","v":2842,"vw":90.005625},{"c":90.65,"h":90.65,"l":90.34,"n":61,"o":90.34,"t":"2026-10-15T17:15:00Z","v":2046,"vw":90.521429},{"c":91.2,"h":91.37,"l":90.72,"n":177,"o":90.72,"t":"2026-10-15T17:30:00Z","v":6267,"vw":91.081702},{"c":90.8,"h":91.31,"l":90.8,"n":196,"o":91.06,"t":"2026-10-15T17:45:00Z","v":9886,"vw":91.126606},{"c":90.88,"h":90.89,"l":90.88,"n":50,"o":90.885,"t":"2026-10-15T18:00:00Z","v":1289,"vw":90.884106},{"c":90.91,"h":90.91,"l":90.71,"n":75,"o":90.71,"t":"2026-10-15T18:15:00Z","v":2671,"vw":90.840221},{"c":90.94,"h":91,"l":90.535,"n":156,"o":91,"t":"2026-10-15T18:30:00Z","v":6187,"vw":90.810683},{"c":90.71,"h":91.03,"l":90.68,"n":218,"o":90.87,"t":"2026-10-15T18:45:00Z","v":8562,"vw":90.919202},{"c":90.87,"h":90.955,"l":90.655,"n":173,"o":90.685,"t":"2026-10-15T19:00:00Z","v":7402,"vw":90.717833},{"c":90.43,"h":90.935,"l":90.355,"n":123,"o":90.86,"t":"2026-10-15T19:15:00Z","v":4329,"vw":90.661438},{"c":90.87,"h":91.04,"l":90.41,"n":248,"o":90.41,"t":"2026-10-15T19:30:00Z","v":10620,"vw":90.69626},{"c":90.5,"h":90.94,"l":90.43,"n":810,"o":90.9,"t":"2026-10-15T19:45:00Z","v":32721,"vw":90.603274},{"c":90.58,"h":90.58,"l":90.58,"n":7,"o":90.58,"t":"2026-10-15T20:00:00Z","v":11067,"vw":90.58},{"c":90.55,"h":90.58,"l":90.55,"n":16,"o":90.58,"t":"2026-10-16T09:00:00Z","v":214,"vw":90.565},{"c":91.89,"h":91.89,"l":90.58,"n":66,"o":90.58,"t":"2026-10-16T13:30:00Z","v":2584,"vw":91.454079},{"c":92.67,"h":92.67,"l":91.755,"n":140,"o":91.755,"t":"2026-10-16T13:45:00Z","v":10776,"vw":92.350241},{"c":91.51,"h":92.72,"l":91.4,"n":183,"o":92.65,"t":"2026-10-16T14:00:00Z","v":8060,"vw":92.096213},{"c":91.09,"h":91.63,"l":90.99,"n":121,"o":91.6,"t":"2026-10-16T14:15:00Z","v":5475,"vw":91.252655},{"c":90.93,"h":91.175,"l":90.93,"n":60,"o":91.11,"t":"2026-10-16T14:30:00Z","v":5736,"vw":91.106437},{"c":91,"h":91.09,"l":90.83,"n":85,"o":90.83,"t":"2026-10-16T14:45:00Z","v":11877,"vw":90.936724},{"c":91.97,"h":91.97,"l":90.995,"n":156,"o":90.995,"t":"2026-10-16T15:00:00Z","v":4339,"vw":91.52323},{"c":91.51,"h":92.015,"l":91.49,"n":91,"o":92.015,"t":"2026-10-16T15:15:00Z","v":3356,"vw":91.688572},{"c":91.33,"h":91.57,"l":91.33,"n":27,"o":91.57,"t":"2026-10-16T15:30:00Z","v":1006,"vw":91.45125},{"c":90.805,"h":91.09,"l":90.63,"n":49,"o":91.09,"t":"2026-10-16T15:45:00Z","v":1986,"vw":90.810455},{"c":91.15,"h":91.15,"l":90.245,"n":90,"o":90.34,"t":"2026-10-16T16:00:00Z","v":5345,"vw":90.510038},{"c":90.63,"h":90.97,"l":90.57,"n":49,"o":90.97,"t":"2026-10-16T16:30:00Z","v":1309,"vw":90.71},{"c":90.595,"h":90.8,"l":90.5,"n":67,"o":90.67,"t":"2026-10-16T16:45:00Z","v":3343,"vw":90.667718},{"c":90.34,"h":90.595,"l":90.34,"n":58,"o":90.5925,"t":"2026-10-16T17:00:00Z","v":14154,"vw":90.592446},{"c":90.02,"h":90.08,"l":90.02,"n":98,"o":90.08,"t":"2026-10-16T17:15:00Z","v":1986,"vw":90.061429},{"c":89.945,"h":90.0328,"l":89.74,"n":155,"o":90.005,"t":"2026-10-16T17:30:00Z","v":7014,"vw":89.897798},{"c":89.9,"h":89.9,"l":89.79,"n":33,"o":89.79,"t":"2026-10-16T17:45:00Z","v":1142,"vw":89.823871},{"c":89.53,"h":89.745,"l":89.53,"n":122,"o":89.67,"t":"2026-10-16T18:00:00Z","v":4322,"vw":89.609081},{"c":89.625,"h":89.68,"l":89.625,"n":36,"o":89.67,"t":"2026-10-16T18:15:00Z","v":1301,"vw":89.667727},{"c":89.535,"h":89.61,"l":89.46,"n":108,"o":89.61,"t":"2026-10-16T18:30:00Z","v":2449,"vw":89.541055},{"c":89.82,"h":89.83,"l":89.6,"n":188,"o":89.6,"t":"2026-10-16T18:45:00Z","v":6036,"vw":89.694098},{"c":90.08,"h":90.08,"l":89.93,"n":63,"o":89.93,"t":"2026-10-16T19:00:00Z","v":1699,"vw":89.993},{"c":90.26,"h":90.26,"l":90.125,"n":125,"o":90.2,"t":"2026-10-16T19:15:00Z","v":1910,"vw":90.17},{"c":89.99,"h":90.38,"l":89.99,"n":166,"o":90.32,"t":"2026-10-16T19:30:00Z","v":4155,"vw":90.252553},{"c":90.29,"h":90.44,"l":90.08,"n":563,"o":90.08,"t":"2026-10-16T19:45:00Z","v":16018,"vw":90.292799},{"c":90.32,"h":90.32,"l":90.32,"n":5,"o":90.32,"t":"2026-10-16T20:00:00Z","v":7082,"vw":90.32},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-19T11:00:00Z","v":175,"vw":90},{"c":88.67,"h":90.56,"l":88.67,"n":74,"o":90.56,"t":"2026-10-19T13:30:00Z","v":4423,"vw":89.567155},{"c":88.39,"h":88.63,"l":88.28,"n":27,"o":88.56,"t":"2026-10-19T13:45:00Z","v":1444,"vw":88.444647},{"c":88.835,"h":89.03,"l":88.39,"n":63,"o":88.39,"t":"2026-10-19T14:00:00Z","v":3623,"vw":88.646879},{"c":88.785,"h":88.95,"l":88.785,"n":11,"o":88.785,"t":"2026-10-19T14:15:00Z","v":516,"vw":88.82875},{"c":88.49,"h":88.74,"l":88.49,"n":42,"o":88.59,"t":"2026-10-19T14:30:00Z","v":2147,"vw":88.601944},{"c":89,"h":89,"l":88.47,"n":118,"o":88.5,"t":"2026-10-19T14:45:00Z","v":4935,"vw":88.784857},{"c":89.36,"h":89.37,"l":89.01,"n":120,"o":89.11,"t":"2026-10-19T15:00:00Z","v":5658,"vw":89.089762},{"c":89.5,"h":89.54,"l":89.36,"n":110,"o":89.43,"t":"2026-10-19T15:15:00Z","v":4326,"vw":89.44925},{"c":89.33,"h":89.52,"l":89.3,"n":29,"o":89.52,"t":"2026-10-19T15:30:00Z","v":1255,"vw":89.444444},{"c":89.46,"h":89.46,"l":89.325,"n":67,"o":89.33,"t":"2026-10-19T15:45:00Z","v":2985,"vw":89.374764},{"c":88.995,"h":89.38,"l":88.995,"n":56,"o":89.38,"t":"2026-10-19T16:00:00Z","v":2700,"vw":89.2395},{"c":89.02,"h":89.02,"l":88.84,"n":68,"o":88.91,"t":"2026-10-19T16:15:00Z","v":2982,"vw":88.91747},{"c":88.83,"h":88.91,"l":88.81,"n":28,"o":88.86,"t":"2026-10-19T16:30:00Z","v":880,"vw":88.855},{"c":88.935,"h":88.98,"l":88.85,"n":40,"o":88.85,"t":"2026-10-19T16:45:00Z","v":1442,"vw":88.931016},{"c":88.83,"h":88.95,"l":88.76,"n":42,"o":88.87,"t":"2026-10-19T17:00:00Z","v":2903,"vw":88.855688},{"c":88.845,"h":88.89,"l":88.83,"n":35,"o":88.89,"t":"2026-10-19T17:15:00Z","v":1663,"vw":88.860417},{"c":89,"h":89,"l":88.73,"n":118,"o":88.79,"t":"2026-10-19T17:30:00Z","v":4021,"vw":88.868928},{"c":88.835,"h":88.85,"l":88.835,"n":6,"o":88.85,"t":"2026-10-19T17:45:00Z","v":315,"vw":88.845},{"c":89.22,"h":89.22,"l":88.825,"n":97,"o":88.825,"t":"2026-10-19T18:00:00Z","v":2942,"vw":89.068929},{"c":89.13,"h":89.325,"l":89.02,"n":95,"o":89.28,"t":"2026-10-19T18:15:00Z","v":3444,"vw":89.196363},{"c":89.05,"h":89.145,"l":89.05,"n":31,"o":89.145,"t":"2026-10-19T18:30:00Z","v":811,"vw":89.10506},{"c":89.425,"h":89.47,"l":89.2,"n":137,"o":89.2,"t":"2026-10-19T18:45:00Z","v":4149,"vw":89.300316},{"c":89.245,"h":89.45,"l":89.24,"n":86,"o":89.425,"t":"2026-10-19T19:00:00Z","v":1553,"vw":89.34},{"c":89.27,"h":89.35,"l":89.25,"n":45,"o":89.25,"t":"2026-10-19T19:15:00Z","v":877,"vw":89.273571},{"c":89.35,"h":89.35,"l":89.17,"n":198,"o":89.19,"t":"2026-10-19T19:30:00Z","v":5135,"vw":89.255952},{"c":89.21,"h":89.31,"l":89.035,"n":900,"o":89.305,"t":"2026-10-19T19:45:00Z","v":24510,"vw":89.19726},{"c":89.25,"h":89.25,"l":89.25,"n":9,"o":89.25,"t":"2026-10-19T20:00:00Z","v":10561,"vw":89.25},{"c":91.92,"h":92.24,"l":89.92,"n":77,"o":89.92,"t":"2026-10-20T13:30:00Z","v":3766,"vw":90.809423},{"c":93.57,"h":94.28,"l":92.23,"n":251,"o":92.23,"t":"2026-10-20T13:45:00Z","v":10649,"vw":93.490831},{"c":92.94,"h":93.58,"l":92.84,"n":235,"o":93.575,"t":"2026-10-20T14:00:00Z","v":17444,"vw":93.250916},{"c":93.625,"h":93.675,"l":92.925,"n":223,"o":93.1,"t":"2026-10-20T14:15:00Z","v":17303,"vw":93.173987},{"c":93.995,"h":94.01,"l":93.56,"n":134,"o":93.6,"t":"2026-10-20T14:30:00Z","v":10050,"vw":93.673438},{"c":94.25,"h":94.6,"l":93.815,"n":210,"o":94.04,"t":"2026-10-20T14:45:00Z","v":4149,"vw":94.227619},{"c":94.12,"h":94.29,"l":93.895,"n":57,"o":94.29,"t":"2026-10-20T15:00:00Z","v":2395,"vw":93.996471},{"c":93.95,"h":94.27,"l":93.86,"n":160,"o":94.21,"t":"2026-10-20T15:15:00Z","v":8466,"vw":93.957934},{"c":94.25,"h":94.25,"l":93.75,"n":212,"o":93.85,"t":"2026-10-20T15:30:00Z","v":7803,"vw":93.993098},{"c":94.105,"h":94.29,"l":94.1,"n":87,"o":94.29,"t":"2026-10-20T15:45:00Z","v":6389,"vw":94.153348},{"c":93.53,"h":94.1,"l":93.405,"n":113,"o":94.1,"t":"2026-10-20T16:00:00Z","v":4482,"vw":93.827672},{"c":93.07,"h":93.58,"l":93.07,"n":64,"o":93.575,"t":"2026-10-20T16:15:00Z","v":1944,"vw":93.206786},{"c":92.81,"h":93.15,"l":92.81,"n":126,"o":93.13,"t":"2026-10-20T16:30:00Z","v":3976,"vw":93.051817},{"c":93.28,"h":93.41,"l":92.78,"n":120,"o":92.8,"t":"2026-10-20T16:45:00Z","v":3850,"vw":93.109161},{"c":93.61,"h":93.61,"l":93.27,"n":87,"o":93.28,"t":"2026-10-20T17:00:00Z","v":2467,"vw":93.461127},{"c":93.63,"h":93.63,"l":93.46,"n":74,"o":93.46,"t":"2026-10-20T17:15:00Z","v":2456,"vw":93.556888},{"c":93.72,"h":93.85,"l":93.69,"n":152,"o":93.74,"t":"2026-10-20T17:30:00Z","v":4210,"vw":93.748542},{"c":93.7,"h":93.82,"l":93.58,"n":97,"o":93.79,"t":"2026-10-20T17:45:00Z","v":2657,"vw":93.744735},{"c":93.49,"h":93.7,"l":93.43,"n":128,"o":93.56,"t":"2026-10-20T18:00:00Z","v":3256,"vw":93.573449},{"c":93.61,"h":93.61,"l":93.57,"n":72,"o":93.57,"t":"2026-10-20T18:15:00Z","v":1870,"vw":93.581111},{"c":93.56,"h":93.75,"l":93.54,"n":164,"o":93.63,"t":"2026-10-20T18:30:00Z","v":5204,"vw":93.661717},{"c":93.68,"h":93.755,"l":93.58,"n":208,"o":93.58,"t":"2026-10-20T18:45:00Z","v":11896,"vw":93.667477},{"c":93.38,"h":93.69,"l":93.38,"n":91,"o":93.63,"t":"2026-10-20T19:00:00Z","v":2347,"vw":93.58658},{"c":93.26,"h":93.48,"l":93.155,"n":124,"o":93.48,"t":"2026-10-20T19:15:00Z","v":2860,"vw":93.327079},{"c":93.36,"h":93.37,"l":92.745,"n":383,"o":93.36,"t":"2026-10-20T19:30:00Z","v":14069,"vw":93.177105},{"c":93.305,"h":93.41,"l":93.05,"n":806,"o":93.41,"t":"2026-10-20T19:45:00Z","v":33930,"vw":93.255999},{"c":93.28,"h":93.28,"l":93.28,"n":16,"o":93.28,"t":"2026-10-20T20:00:00Z","v":10619,"vw":93.28},{"c":93.47,"h":94.35,"l":93.425,"n":74,"o":93.83,"t":"2026-10-21T13:30:00Z","v":8630,"vw":93.888796},{"c":92.85,"h":93.31,"l":92.85,"n":37,"o":93.31,"t":"2026-10-21T13:45:00Z","v":1773,"vw":93.160599},{"c":92.56,"h":92.74,"l":92.37,"n":38,"o":92.38,"t":"2026-10-21T14:00:00Z","v":2154,"vw":92.582398},{"c":92.64,"h":92.64,"l":92.635,"n":15,"o":92.635,"t":"2026-10-21T14:15:00Z","v":702,"vw":92.6375},{"c":92.96,"h":93.065,"l":92.78,"n":62,"o":92.8,"t":"2026-10-21T14:30:00Z","v":2126,"vw":92.875124},{"c":93.005,"h":93.37,"l":93.005,"n":26,"o":93.21,"t":"2026-10-21T14:45:00Z","v":1199,"vw":93.276111},{"c":93.04,"h":93.04,"l":93.04,"n":16,"o":93.04,"t":"2026-10-21T15:00:00Z","v":277,"vw":93.04},{"c":93.1,"h":93.18,"l":92.99,"n":27,"o":92.99,"t":"2026-10-21T15:15:00Z","v":3308,"vw":93.010183},{"c":93.06,"h":93.06,"l":93.06,"n":22,"o":93.06,"t":"2026-10-21T15:30:00Z","v":371,"vw":93.06},{"c":93.045,"h":93.15,"l":92.93,"n":52,"o":92.965,"t":"2026-10-21T15:45:00Z","v":3729,"vw":92.975085},{"c":92.965,"h":93.305,"l":92.94,"n":300,"o":92.97,"t":"2026-10-21T16:00:00Z","v":22199,"vw":93.032444},{"c":93.05,"h":93.13,"l":92.4946,"n":161,"o":92.96,"t":"2026-10-21T16:15:00Z","v":10459,"vw":92.717383},{"c":93.295,"h":93.69,"l":93.08,"n":142,"o":93.08,"t":"2026-10-21T16:30:00Z","v":5108,"vw":93.335273},{"c":92.93,"h":93.095,"l":92.93,"n":69,"o":93.065,"t":"2026-10-21T17:00:00Z","v":5274,"vw":93.019456},{"c":92.9,"h":93.015,"l":92.9,"n":20,"o":92.94,"t":"2026-10-21T17:15:00Z","v":1208,"vw":92.987273},{"c":93,"h":93.08,"l":92.77,"n":67,"o":92.77,"t":"2026-10-21T17:30:00Z","v":1798,"vw":92.939456},{"c":93.06,"h":93.09,"l":92.7675,"n":159,"o":93,"t":"2026-10-21T17:45:00Z","v":8139,"vw":92.901601},{"c":93.08,"h":93.08,"l":93.01,"n":10,"o":93.03,"t":"2026-10-21T18:00:00Z","v":322,"vw":93.04},{"c":92.965,"h":93.11,"l":92.875,"n":93,"o":93.09,"t":"2026-10-21T18:15:00Z","v":2573,"vw":92.9785},{"c":93.14,"h":93.14,"l":92.7401,"n":158,"o":92.7401,"t":"2026-10-21T18:30:00Z","v":4446,"vw":93.009747},{"c":92.555,"h":93.235,"l":92.555,"n":233,"o":93.235,"t":"2026-10-21T18:45:00Z","v":7867,"vw":92.998183},{"c":92.055,"h":92.5,"l":91.72,"n":158,"o":92.5,"t":"2026-10-21T19:00:00Z","v":8335,"vw":91.969058},{"c":92.65,"h":92.65,"l":91.75,"n":137,"o":92.02,"t":"2026-10-21T19:15:00Z","v":6734,"vw":92.353864},{"c":92.46,"h":92.62,"l":92.325,"n":225,"o":92.62,"t":"2026-10-21T19:30:00Z","v":8276,"vw":92.417218},{"c":92.9,"h":92.9,"l":92.4,"n":848,"o":92.45,"t":"2026-10-21T19:45:00Z","v":31888,"vw":92.706435},{"c":92.75,"h":92.75,"l":92.75,"n":11,"o":92.75,"t":"2026-10-21T20:00:00Z","v":13555,"vw":92.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5442408739446805,"strike":146.30036492500463,"iv":1.116895931956265,"gamma":0.005975799179907821,"theta":-0.10083321138666301,"vega":0.04415466049567807,"rho":0.006120019735846026,"breakevenPct":59.401192236063935},{"delta":0.15,"premium":2.45,"strike":153.67644852275438,"iv":1.4205425547721207,"gamma":0.006263834280347793,"theta":-0.14928046700148911,"vega":0.06139441451167934,"rho":0.009136123785159546,"breakevenPct":68.33040271995083},{"delta":0.2,"premium":2.45,"strike":123.21861730309404,"iv":0.9705888332498505,"gamma":0.011506576358600994,"theta":-0.12110180195639256,"vega":0.07337106534301722,"rho":0.012761788314163936,"breakevenPct":35.49177067719033},{"delta":0.25,"premium":2.4717903779392225,"strike":108.54730813738516,"iv":0.6964849782834572,"gamma":0.017456910736919202,"theta":-0.10134363064249863,"vega":0.08340152474709947,"rho":0.016402410096438697,"breakevenPct":19.697141256414437},{"delta":0.3,"premium":2.560614525139665,"strike":102.62569832402235,"iv":0.5638452513966481,"gamma":0.023913966480446924,"theta":-0.09045921787709497,"vega":0.09061396648044692,"rho":0.020052326788958432,"breakevenPct":13.408423557047993},{"delta":0.35,"premium":2.6208015267175573,"strike":98.95992366412214,"iv":0.4646288167938931,"gamma":0.03119064885496183,"theta":-0.07994370229007634,"vega":0.09622652671755726,"rho":0.023580555922188478,"breakevenPct":9.52099751033929},{"delta":0.4,"premium":2.668511450381679,"strike":96.57442748091603,"iv":0.39015362595419845,"gamma":0.038967366412213746,"theta":-0.07064026717557252,"vega":0.10018645038167939,"rho":0.027100934174410368,"breakevenPct":7.00047324129133},{"delta":0.45,"premium":2.8409618573797677,"strike":94.64759535655058,"iv":0.3371728855721393,"gamma":0.04438192371475953,"theta":-0.06367537313432836,"vega":0.102193864013267,"rho":0.030570602369618734,"breakevenPct":5.108956564884476},{"delta":0.5,"premium":3.2555555555555555,"strike":93.61111111111111,"iv":0.3259166666666667,"gamma":0.04521111111111111,"theta":-0.06125,"vega":0.10041111111111112,"rho":0.033941833395330266,"breakevenPct":4.438454627133876},{"delta":0.55,"premium":3.6701492537313434,"strike":92.57462686567165,"iv":0.31466044776119406,"gamma":0.04604029850746268,"theta":-0.05882462686567164,"vega":0.09862835820895523,"rho":0.037313064421041806,"breakevenPct":3.7679526893832755},{"delta":0.6,"premium":4.084742951907131,"strike":91.53814262023218,"iv":0.30340422885572144,"gamma":0.04686948590381426,"theta":-0.05639925373134329,"vega":0.09684560530679934,"rho":0.04068429544675333,"breakevenPct":3.097450751632676},{"delta":0.65,"premium":4.499336650082919,"strike":90.5016583747927,"iv":0.29214800995024875,"gamma":0.047698673300165834,"theta":-0.053973880597014925,"vega":0.09506285240464346,"rho":0.04405552647246487,"breakevenPct":2.4269488138820754},{"delta":0.7,"premium":5.584908536585364,"strike":89.01676829268293,"iv":0.3086653963414634,"gamma":0.04383277439024391,"theta":-0.05352759146341463,"vega":0.08983445121951221,"rho":0.04699124642785085,"breakevenPct":1.9964170665965455},{"delta":0.75,"premium":7.299847560975609,"strike":87.11128048780488,"iv":0.35123399390243903,"gamma":0.03556295731707317,"theta":-0.05493765243902439,"vega":0.08137408536585367,"rho":0.0495184637513811,"breakevenPct":1.7909736374991816},{"delta":0.8,"premium":9.014786585365854,"strike":85.20579268292683,"iv":0.3938025914634147,"gamma":0.02729314024390243,"theta":-0.05634771341463415,"vega":0.07291371951219511,"rho":0.05204568107491135,"breakevenPct":1.5855302084018175},{"delta":0.85,"premium":10.74113238967527,"strike":83.14321398834305,"iv":0.3936837635303913,"gamma":0.02179517069109076,"theta":-0.047513155703580355,"vega":0.05892822647793505,"rho":0.05452889643590464,"breakevenPct":1.2230149628229843},{"delta":0.9,"premium":12.468859283930058,"strike":81.06161532056619,"iv":0.3883965029142381,"gamma":0.016632805995004163,"theta":-0.03743821815154038,"vega":0.04427377185678601,"rho":0.05700678420502127,"breakevenPct":0.8414820533652281}],"put":[{"delta":0.1,"premium":1.7777883962944587,"strike":63.73450890947523,"iv":1.2104040590259821,"gamma":0.005576935301413441,"theta":-0.09401032912834095,"vega":0.0462202494612917,"rho":-0.009103031927998566,"breakevenPct":33.20030133349782},{"delta":0.15,"premium":1.6766774169280265,"strike":76.17316132915157,"iv":0.755992654497115,"gamma":0.01259670223694414,"theta":-0.0760123912281345,"vega":0.06124266895282094,"rho":-0.01296149295196935,"breakevenPct":19.68034079544631},{"delta":0.2,"premium":1.9933544303797481,"strike":81.89873417721519,"iv":0.6130050632911397,"gamma":0.019094936708860748,"theta":-0.0756582278481013,"vega":0.07317088607594936,"rho":-0.01719385683887857,"breakevenPct":13.848647173223252},{"delta":0.25,"premium":2.5176813040585495,"strike":82.92747837658017,"iv":0.6393804391217565,"gamma":0.02143812375249501,"theta":-0.08372455089820359,"vega":0.0812332002661344,"rho":-0.021404687652716664,"breakevenPct":13.304800999976692},{"delta":0.3,"premium":2.509364604125083,"strike":86.25415834996673,"iv":0.5141309381237525,"gamma":0.029322355289421155,"theta":-0.07204790419161677,"vega":0.0888845642049235,"rho":-0.025303174348208404,"breakevenPct":9.709117255157254},{"delta":0.35,"premium":2.501047904191617,"strike":89.58083832335329,"iv":0.3888814371257486,"gamma":0.0372065868263473,"theta":-0.06037125748502995,"vega":0.09653592814371258,"rho":-0.029201661043700144,"breakevenPct":6.113433510337819},{"delta":0.4,"premium":2.986495643756051,"strike":91.05759922555663,"iv":0.36931379477250725,"gamma":0.03908838334946757,"theta":-0.05849811229428848,"vega":0.09866335914811229,"rho":-0.033361135329229415,"breakevenPct":5.0446322568187805},{"delta":0.45,"premium":3.5431268151016457,"strike":92.2676669893514,"iv":0.36498175217812195,"gamma":0.04010484027105518,"theta":-0.05803828654404647,"vega":0.09999443368828655,"rho":-0.037558234827967746,"breakevenPct":4.340118410512389},{"delta":0.5,"premium":4.099757986447241,"strike":93.47773475314618,"iv":0.3606497095837367,"gamma":0.041121297192642785,"theta":-0.05757846079380446,"vega":0.10132550822846079,"rho":-0.04175533432670607,"breakevenPct":3.6356045642059978},{"delta":0.55,"premium":4.656389157792837,"strike":94.68780251694095,"iv":0.3563176669893514,"gamma":0.0421377541142304,"theta":-0.05711863504356244,"vega":0.10265658276863504,"rho":-0.04595243382544441,"breakevenPct":2.9310907178996053},{"delta":0.6,"premium":5.459038662486939,"strike":95.96917450365726,"iv":0.3536493207941484,"gamma":0.04090747126436781,"theta":-0.053879258098223616,"vega":0.09898761755485892,"rho":-0.05030615544708,"breakevenPct":2.4149478801398105},{"delta":0.65,"premium":6.347230929989552,"strike":97.27533960292581,"iv":0.35155945663531873,"gamma":0.03889597701149425,"theta":-0.04967340647857889,"vega":0.09358009404388713,"rho":-0.054714335973981766,"breakevenPct":1.9643033175889382},{"delta":0.7,"premium":7.235423197492162,"strike":98.58150470219435,"iv":0.34946959247648907,"gamma":0.03688448275862069,"theta":-0.04546755485893417,"vega":0.08817257053291536,"rho":-0.059122516500883515,"breakevenPct":1.513658755038067},{"delta":0.75,"premium":8.123615464994774,"strike":99.8876698014629,"iv":0.34737972831765934,"gamma":0.034872988505747125,"theta":-0.041261703239289446,"vega":0.08276504702194357,"rho":-0.06353069702778529,"breakevenPct":1.0630141924871948},{"delta":0.8,"premium":9.866751484308738,"strike":101.93808312128922,"iv":0.35262663273960987,"gamma":0.02981603053435114,"theta":-0.0343492790500424,"vega":0.07160178117048344,"rho":-0.06858194658549428,"breakevenPct":0.7317179116113309},{"delta":0.85,"premium":11.69033078880407,"strike":104.05852417302799,"iv":0.3585638676844784,"gamma":0.02447251908396947,"theta":-0.027182188295165395,"vega":0.05989694656488549,"rho":-0.07369370373253524,"breakevenPct":0.4116513377639698},{"delta":0.9,"premium":15.505405405405412,"strike":108.13063063063063,"iv":0.39325765765765774,"gamma":0.017153603603603594,"theta":-0.019930180180180175,"vega":0.04555855855855854,"rho":-0.08038795600965669,"breakevenPct":0.13452805905635878}]},"raw":{"call":[{"delta":0.1,"premium":1.5442408739446805,"strike":146.30036492500463,"iv":1.116895931956265,"gamma":0.005975799179907821,"theta":-0.10083321138666301,"vega":0.04415466049567807,"rho":0.006120019735846026,"breakevenPct":59.401192236063935},{"delta":0.15,"premium":2.45,"strike":153.67644852275438,"iv":1.4205425547721207,"gamma":0.006263834280347793,"theta":-0.14928046700148911,"vega":0.06139441451167934,"rho":0.009136123785159546,"breakevenPct":68.33040271995083},{"delta":0.2,"premium":2.45,"strike":123.21861730309404,"iv":0.9705888332498505,"gamma":0.011506576358600994,"theta":-0.12110180195639256,"vega":0.07337106534301722,"rho":0.012761788314163936,"breakevenPct":35.49177067719033},{"delta":0.25,"premium":2.4717903779392225,"strike":108.54730813738516,"iv":0.6964849782834572,"gamma":0.017456910736919202,"theta":-0.10134363064249863,"vega":0.08340152474709947,"rho":0.016402410096438697,"breakevenPct":19.697141256414437},{"delta":0.3,"premium":2.560614525139665,"strike":102.62569832402235,"iv":0.5638452513966481,"gamma":0.023913966480446924,"theta":-0.09045921787709497,"vega":0.09061396648044692,"rho":0.020052326788958432,"breakevenPct":13.408423557047993},{"delta":0.35,"premium":2.6208015267175573,"strike":98.95992366412214,"iv":0.4646288167938931,"gamma":0.03119064885496183,"theta":-0.07994370229007634,"vega":0.09622652671755726,"rho":0.023580555922188478,"breakevenPct":9.52099751033929},{"delta":0.4,"premium":2.668511450381679,"strike":96.57442748091603,"iv":0.39015362595419845,"gamma":0.038967366412213746,"theta":-0.07064026717557252,"vega":0.10018645038167939,"rho":0.027100934174410368,"breakevenPct":7.00047324129133},{"delta":0.45,"premium":2.8409618573797677,"strike":94.64759535655058,"iv":0.3371728855721393,"gamma":0.04438192371475953,"theta":-0.06367537313432836,"vega":0.102193864013267,"rho":0.030570602369618734,"breakevenPct":5.108956564884476},{"delta":0.5,"premium":3.2555555555555555,"strike":93.61111111111111,"iv":0.3259166666666667,"gamma":0.04521111111111111,"theta":-0.06125,"vega":0.10041111111111112,"rho":0.033941833395330266,"breakevenPct":4.438454627133876},{"delta":0.55,"premium":3.6701492537313434,"strike":92.57462686567165,"iv":0.31466044776119406,"gamma":0.04604029850746268,"theta":-0.05882462686567164,"vega":0.09862835820895523,"rho":0.037313064421041806,"breakevenPct":3.7679526893832755},{"delta":0.6,"premium":4.084742951907131,"strike":91.53814262023218,"iv":0.30340422885572144,"gamma":0.04686948590381426,"theta":-0.05639925373134329,"vega":0.09684560530679934,"rho":0.04068429544675333,"breakevenPct":3.097450751632676},{"delta":0.65,"premium":4.499336650082919,"strike":90.5016583747927,"iv":0.29214800995024875,"gamma":0.047698673300165834,"theta":-0.053973880597014925,"vega":0.09506285240464346,"rho":0.04405552647246487,"breakevenPct":2.4269488138820754},{"delta":0.7,"premium":5.584908536585364,"strike":89.01676829268293,"iv":0.3086653963414634,"gamma":0.04383277439024391,"theta":-0.05352759146341463,"vega":0.08983445121951221,"rho":0.04699124642785085,"breakevenPct":1.9964170665965455},{"delta":0.75,"premium":7.299847560975609,"strike":87.11128048780488,"iv":0.35123399390243903,"gamma":0.03556295731707317,"theta":-0.05493765243902439,"vega":0.08137408536585367,"rho":0.0495184637513811,"breakevenPct":1.7909736374991816},{"delta":0.8,"premium":9.014786585365854,"strike":85.20579268292683,"iv":0.3938025914634147,"gamma":0.02729314024390243,"theta":-0.05634771341463415,"vega":0.07291371951219511,"rho":0.05204568107491135,"breakevenPct":1.5855302084018175},{"delta":0.85,"premium":10.74113238967527,"strike":83.14321398834305,"iv":0.3936837635303913,"gamma":0.02179517069109076,"theta":-0.047513155703580355,"vega":0.05892822647793505,"rho":0.05452889643590464,"breakevenPct":1.2230149628229843},{"delta":0.9,"premium":12.468859283930058,"strike":81.06161532056619,"iv":0.3883965029142381,"gamma":0.016632805995004163,"theta":-0.03743821815154038,"vega":0.04427377185678601,"rho":0.05700678420502127,"breakevenPct":0.8414820533652281}],"put":[{"delta":0.1,"premium":1.7777883962944587,"strike":63.73450890947523,"iv":1.2104040590259821,"gamma":0.005576935301413441,"theta":-0.09401032912834095,"vega":0.0462202494612917,"rho":-0.009103031927998566,"breakevenPct":33.20030133349782},{"delta":0.15,"premium":1.6766774169280265,"strike":76.17316132915157,"iv":0.755992654497115,"gamma":0.01259670223694414,"theta":-0.0760123912281345,"vega":0.06124266895282094,"rho":-0.01296149295196935,"breakevenPct":19.68034079544631},{"delta":0.2,"premium":1.9933544303797481,"strike":81.89873417721519,"iv":0.6130050632911397,"gamma":0.019094936708860748,"theta":-0.0756582278481013,"vega":0.07317088607594936,"rho":-0.01719385683887857,"breakevenPct":13.848647173223252},{"delta":0.25,"premium":2.5176813040585495,"strike":82.92747837658017,"iv":0.6393804391217565,"gamma":0.02143812375249501,"theta":-0.08372455089820359,"vega":0.0812332002661344,"rho":-0.021404687652716664,"breakevenPct":13.304800999976692},{"delta":0.3,"premium":2.509364604125083,"strike":86.25415834996673,"iv":0.5141309381237525,"gamma":0.029322355289421155,"theta":-0.07204790419161677,"vega":0.0888845642049235,"rho":-0.025303174348208404,"breakevenPct":9.709117255157254},{"delta":0.35,"premium":2.501047904191617,"strike":89.58083832335329,"iv":0.3888814371257486,"gamma":0.0372065868263473,"theta":-0.06037125748502995,"vega":0.09653592814371258,"rho":-0.029201661043700144,"breakevenPct":6.113433510337819},{"delta":0.4,"premium":2.986495643756051,"strike":91.05759922555663,"iv":0.36931379477250725,"gamma":0.03908838334946757,"theta":-0.05849811229428848,"vega":0.09866335914811229,"rho":-0.033361135329229415,"breakevenPct":5.0446322568187805},{"delta":0.45,"premium":3.5431268151016457,"strike":92.2676669893514,"iv":0.36498175217812195,"gamma":0.04010484027105518,"theta":-0.05803828654404647,"vega":0.09999443368828655,"rho":-0.037558234827967746,"breakevenPct":4.340118410512389},{"delta":0.5,"premium":4.099757986447241,"strike":93.47773475314618,"iv":0.3606497095837367,"gamma":0.041121297192642785,"theta":-0.05757846079380446,"vega":0.10132550822846079,"rho":-0.04175533432670607,"breakevenPct":3.6356045642059978},{"delta":0.55,"premium":4.656389157792837,"strike":94.68780251694095,"iv":0.3563176669893514,"gamma":0.0421377541142304,"theta":-0.05711863504356244,"vega":0.10265658276863504,"rho":-0.04595243382544441,"breakevenPct":2.9310907178996053},{"delta":0.6,"premium":5.459038662486939,"strike":95.96917450365726,"iv":0.3536493207941484,"gamma":0.04090747126436781,"theta":-0.053879258098223616,"vega":0.09898761755485892,"rho":-0.05030615544708,"breakevenPct":2.4149478801398105},{"delta":0.65,"premium":6.347230929989552,"strike":97.27533960292581,"iv":0.35155945663531873,"gamma":0.03889597701149425,"theta":-0.04967340647857889,"vega":0.09358009404388713,"rho":-0.054714335973981766,"breakevenPct":1.9643033175889382},{"delta":0.7,"premium":7.235423197492162,"strike":98.58150470219435,"iv":0.34946959247648907,"gamma":0.03688448275862069,"theta":-0.04546755485893417,"vega":0.08817257053291536,"rho":-0.059122516500883515,"breakevenPct":1.513658755038067},{"delta":0.75,"premium":8.123615464994774,"strike":99.8876698014629,"iv":0.34737972831765934,"gamma":0.034872988505747125,"theta":-0.041261703239289446,"vega":0.08276504702194357,"rho":-0.06353069702778529,"breakevenPct":1.0630141924871948},{"delta":0.8,"premium":9.866751484308738,"strike":101.93808312128922,"iv":0.35262663273960987,"gamma":0.02981603053435114,"theta":-0.0343492790500424,"vega":0.07160178117048344,"rho":-0.06858194658549428,"breakevenPct":0.7317179116113309},{"delta":0.85,"premium":11.69033078880407,"strike":104.05852417302799,"iv":0.3585638676844784,"gamma":0.02447251908396947,"theta":-0.027182188295165395,"vega":0.05989694656488549,"rho":-0.07369370373253524,"breakevenPct":0.4116513377639698},{"delta":0.9,"premium":15.505405405405412,"strike":108.13063063063063,"iv":0.39325765765765774,"gamma":0.017153603603603594,"theta":-0.019930180180180175,"vega":0.04555855855855854,"rho":-0.08038795600965669,"breakevenPct":0.13452805905635878}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}