{"symbol":"DECK","url":"https://intraalpha.com/companies/DECK","capturedAt":"2026-10-21T17:48:44.741Z","state":"ready","quote":{"symbol":"DECK","last_price":85.49,"prev_close":87.37,"regular_close":85.46,"change":-1.88,"change_pct":-2.1518,"regular_change":-1.91,"regular_change_pct":-2.1861,"extended_change":0.03,"extended_change_pct":0.0351,"bid":85.48,"ask":85.57,"bid_size":100,"ask_size":100,"volume":1218804,"vwap":85.622364,"open":86.71,"high":86.71,"low":85.01,"close":85.46,"trade_count":26527,"last_trade_at":"2026-10-21T17:48:38.082781232Z","last_quote_at":"2026-10-21T17:48:43.383128714Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"DECK","fetched_at":"2026-10-21T17:48:43.957346+00:00","name":"Deckers Outdoor Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FOOTWEAR & ACCESSORIES","country":"USA","description":"Deckers Outdoor Corporation designs, markets and distributes footwear, apparel and accessories for casual lifestyle and high performance activities. The company is headquartered in Goleta, California.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":11898209000,"ebitda":1326979000,"pe_ratio":12.36,"peg_ratio":0.977,"book_value":16.83,"dividend_per_share":null,"dividend_yield":null,"eps":7.07,"revenue_ttm":5527289000,"gross_profit_ttm":3194983000,"profit_margin":0.184,"operating_margin_ttm":0.152,"return_on_assets_ttm":0.203,"return_on_equity_ttm":0.426,"quarterly_earnings_growth":0.011,"quarterly_revenue_growth":0.057,"analyst_target_price":116.81,"analyst_number":5,"beta":1.121,"fifty_two_week_high":122.29,"fifty_two_week_low":77.2,"fifty_day_ma":84.12,"two_hundred_day_ma":100.15,"shares_outstanding":136182000,"forward_pe":10.65,"price_to_sales":2.153,"price_to_book":4.723,"ev_to_revenue":1.732,"ev_to_ebitda":6.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:43.957346+00:00"},"optionObservedAt":"2026-10-21T17:43:17.420Z","bars":[{"c":84.3,"h":84.3,"l":84.3,"n":2,"o":84.3,"t":"2026-10-14T08:00:00Z","v":101,"vw":84.3},{"c":84.05,"h":84.05,"l":84.05,"n":1,"o":84.05,"t":"2026-10-14T08:10:00Z","v":250,"vw":84.05},{"c":84.26,"h":84.26,"l":84.26,"n":2,"o":84.26,"t":"2026-10-14T12:10:00Z","v":300,"vw":84.26},{"c":84.26,"h":84.26,"l":84.26,"n":2,"o":84.26,"t":"2026-10-14T12:15:00Z","v":110,"vw":84.26},{"c":83.95,"h":84.3,"l":83.95,"n":32,"o":84.3,"t":"2026-10-14T12:30:00Z","v":3076,"vw":84.107266},{"c":83.66,"h":84,"l":83.66,"n":52,"o":84,"t":"2026-10-14T12:35:00Z","v":5049,"vw":83.930905},{"c":83.5,"h":83.62,"l":83.5,"n":25,"o":83.56,"t":"2026-10-14T12:40:00Z","v":1469,"vw":83.566724},{"c":83.65,"h":83.75,"l":83.65,"n":8,"o":83.66,"t":"2026-10-14T12:50:00Z","v":696,"vw":83.670298},{"c":83.56,"h":83.65,"l":83.56,"n":14,"o":83.65,"t":"2026-10-14T13:00:00Z","v":1374,"vw":83.609675},{"c":83.52,"h":83.52,"l":83.52,"n":1,"o":83.52,"t":"2026-10-14T13:05:00Z","v":100,"vw":83.52},{"c":83.65,"h":83.71,"l":83.6,"n":10,"o":83.6,"t":"2026-10-14T13:15:00Z","v":1049,"vw":83.653027},{"c":83.65,"h":83.65,"l":83.52,"n":7,"o":83.65,"t":"2026-10-14T13:20:00Z","v":1750,"vw":83.550588},{"c":83.99,"h":83.99,"l":83.65,"n":7,"o":83.65,"t":"2026-10-14T13:25:00Z","v":296,"vw":83.82},{"c":84.14,"h":84.23,"l":83.64,"n":526,"o":83.88,"t":"2026-10-14T13:30:00Z","v":71002,"vw":83.941512},{"c":83.635,"h":84.24,"l":83.55,"n":580,"o":84.18,"t":"2026-10-14T13:35:00Z","v":51121,"vw":83.863723},{"c":83.19,"h":83.58,"l":83.1,"n":616,"o":83.58,"t":"2026-10-14T13:40:00Z","v":44156,"vw":83.302066},{"c":83.07,"h":83.29,"l":82.88,"n":696,"o":83.19,"t":"2026-10-14T13:45:00Z","v":41141,"vw":83.128278},{"c":82.97,"h":83.27,"l":82.97,"n":685,"o":83.04,"t":"2026-10-14T13:50:00Z","v":30817,"vw":83.115892},{"c":82.56,"h":83.07,"l":82.56,"n":701,"o":82.98,"t":"2026-10-14T13:55:00Z","v":38064,"vw":82.810612},{"c":81.95,"h":82.555,"l":81.87,"n":1072,"o":82.555,"t":"2026-10-14T14:00:00Z","v":48247,"vw":82.1889},{"c":82.45,"h":82.49,"l":81.77,"n":927,"o":81.965,"t":"2026-10-14T14:05:00Z","v":50281,"vw":82.089815},{"c":82.005,"h":82.45,"l":82,"n":616,"o":82.45,"t":"2026-10-14T14:10:00Z","v":34533,"vw":82.223969},{"c":82.05,"h":82.22,"l":81.95,"n":616,"o":82.005,"t":"2026-10-14T14:15:00Z","v":23809,"vw":82.055141},{"c":82.06,"h":82.26,"l":82.035,"n":566,"o":82.075,"t":"2026-10-14T14:20:00Z","v":29250,"vw":82.146527},{"c":82.3,"h":82.32,"l":82.05,"n":439,"o":82.085,"t":"2026-10-14T14:25:00Z","v":25405,"vw":82.195601},{"c":82.31,"h":82.32,"l":82.18,"n":555,"o":82.245,"t":"2026-10-14T14:30:00Z","v":23486,"vw":82.250791},{"c":82.315,"h":82.49,"l":82.21,"n":565,"o":82.29,"t":"2026-10-14T14:35:00Z","v":25085,"vw":82.355384},{"c":82.295,"h":82.47,"l":82.28,"n":459,"o":82.36,"t":"2026-10-14T14:40:00Z","v":19031,"vw":82.357464},{"c":82.225,"h":82.32,"l":82.18,"n":470,"o":82.3,"t":"2026-10-14T14:45:00Z","v":26198,"vw":82.240149},{"c":82.27,"h":82.4,"l":82.21,"n":507,"o":82.225,"t":"2026-10-14T14:50:00Z","v":20846,"vw":82.296867},{"c":82.41,"h":82.46,"l":82.21,"n":503,"o":82.27,"t":"2026-10-14T14:55:00Z","v":20352,"vw":82.308743},{"c":82.365,"h":82.45,"l":82.335,"n":398,"o":82.41,"t":"2026-10-14T15:00:00Z","v":16989,"vw":82.386918},{"c":82.5,"h":82.62,"l":82.2701,"n":536,"o":82.33,"t":"2026-10-14T15:05:00Z","v":23256,"vw":82.467247},{"c":82.5399,"h":82.645,"l":82.48,"n":540,"o":82.53,"t":"2026-10-14T15:10:00Z","v":22931,"vw":82.555544},{"c":82.57,"h":82.61,"l":82.4601,"n":380,"o":82.4601,"t":"2026-10-14T15:15:00Z","v":12968,"vw":82.533939},{"c":82.415,"h":82.75,"l":82.39,"n":592,"o":82.57,"t":"2026-10-14T15:20:00Z","v":28789,"vw":82.601186},{"c":82.275,"h":82.44,"l":82.1846,"n":439,"o":82.415,"t":"2026-10-14T15:25:00Z","v":20353,"vw":82.302926},{"c":82.17,"h":82.275,"l":82.12,"n":466,"o":82.275,"t":"2026-10-14T15:30:00Z","v":17217,"vw":82.169242},{"c":82.15,"h":82.26,"l":82.07,"n":489,"o":82.17,"t":"2026-10-14T15:35:00Z","v":21116,"vw":82.184468},{"c":82.005,"h":82.145,"l":81.9,"n":647,"o":82.145,"t":"2026-10-14T15:40:00Z","v":47121,"vw":81.988149},{"c":82.095,"h":82.095,"l":82,"n":366,"o":82,"t":"2026-10-14T15:45:00Z","v":10487,"vw":82.063215},{"c":82.135,"h":82.15,"l":82.01,"n":363,"o":82.1,"t":"2026-10-14T15:50:00Z","v":11984,"vw":82.095684},{"c":82.06,"h":82.12,"l":81.98,"n":431,"o":82.11,"t":"2026-10-14T15:55:00Z","v":14682,"vw":82.05352},{"c":82.16,"h":82.19,"l":82.06,"n":471,"o":82.06,"t":"2026-10-14T16:00:00Z","v":15896,"vw":82.135405},{"c":82.19,"h":82.19,"l":82.12,"n":391,"o":82.15,"t":"2026-10-14T16:05:00Z","v":13261,"vw":82.158231},{"c":82.05,"h":82.21,"l":82.05,"n":412,"o":82.17,"t":"2026-10-14T16:10:00Z","v":14196,"vw":82.134426},{"c":81.675,"h":82.03,"l":81.58,"n":743,"o":82.03,"t":"2026-10-14T16:15:00Z","v":40416,"vw":81.860853},{"c":81.655,"h":81.7,"l":81.54,"n":534,"o":81.675,"t":"2026-10-14T16:20:00Z","v":42007,"vw":81.6207},{"c":81.685,"h":81.77,"l":81.65,"n":474,"o":81.655,"t":"2026-10-14T16:25:00Z","v":19154,"vw":81.694001},{"c":81.775,"h":81.83,"l":81.6401,"n":440,"o":81.68,"t":"2026-10-14T16:30:00Z","v":12382,"vw":81.752801},{"c":81.74,"h":81.8,"l":81.68,"n":336,"o":81.775,"t":"2026-10-14T16:35:00Z","v":8460,"vw":81.749379},{"c":81.76,"h":81.78,"l":81.675,"n":440,"o":81.74,"t":"2026-10-14T16:40:00Z","v":14993,"vw":81.72454},{"c":81.7101,"h":81.81,"l":81.7,"n":397,"o":81.76,"t":"2026-10-14T16:45:00Z","v":14932,"vw":81.759044},{"c":81.83,"h":81.9,"l":81.72,"n":530,"o":81.72,"t":"2026-10-14T16:50:00Z","v":19812,"vw":81.815247},{"c":82.07,"h":82.07,"l":81.825,"n":400,"o":81.8428,"t":"2026-10-14T16:55:00Z","v":14760,"vw":81.951835},{"c":82.025,"h":82.19,"l":81.965,"n":453,"o":82.055,"t":"2026-10-14T17:00:00Z","v":17170,"vw":82.042101},{"c":82.05,"h":82.1,"l":81.93,"n":442,"o":82.025,"t":"2026-10-14T17:05:00Z","v":16642,"vw":82.023849},{"c":81.92,"h":82.08,"l":81.9,"n":419,"o":82.05,"t":"2026-10-14T17:10:00Z","v":14708,"vw":81.989617},{"c":82.085,"h":82.09,"l":81.93,"n":492,"o":81.94,"t":"2026-10-14T17:15:00Z","v":19634,"vw":82.020087},{"c":82.17,"h":82.2,"l":82.09,"n":506,"o":82.1,"t":"2026-10-14T17:20:00Z","v":17218,"vw":82.146956},{"c":82.16,"h":82.25,"l":82.1,"n":384,"o":82.17,"t":"2026-10-14T17:25:00Z","v":24602,"vw":82.16136},{"c":82.1,"h":82.22,"l":82.1,"n":401,"o":82.1636,"t":"2026-10-14T17:30:00Z","v":21443,"vw":82.151737},{"c":82.03,"h":82.16,"l":82,"n":495,"o":82.1,"t":"2026-10-14T17:35:00Z","v":22865,"vw":82.078485},{"c":81.99,"h":82.06,"l":81.98,"n":429,"o":82.035,"t":"2026-10-14T17:40:00Z","v":25573,"vw":82.003084},{"c":81.89,"h":82.03,"l":81.82,"n":481,"o":81.995,"t":"2026-10-14T17:45:00Z","v":20996,"vw":81.940778},{"c":81.83,"h":81.89,"l":81.77,"n":449,"o":81.84,"t":"2026-10-14T17:50:00Z","v":22845,"vw":81.826172},{"c":81.875,"h":81.88,"l":81.83,"n":330,"o":81.87,"t":"2026-10-14T17:55:00Z","v":8266,"vw":81.855938},{"c":81.97,"h":81.975,"l":81.865,"n":535,"o":81.9,"t":"2026-10-14T18:00:00Z","v":20111,"vw":81.915307},{"c":81.78,"h":82.05,"l":81.745,"n":585,"o":81.99,"t":"2026-10-14T18:05:00Z","v":18024,"vw":81.853958},{"c":81.785,"h":81.87,"l":81.69,"n":488,"o":81.78,"t":"2026-10-14T18:10:00Z","v":21176,"vw":81.77531},{"c":81.905,"h":81.96,"l":81.77,"n":388,"o":81.785,"t":"2026-10-14T18:15:00Z","v":14015,"vw":81.860197},{"c":81.82,"h":81.95,"l":81.785,"n":417,"o":81.91,"t":"2026-10-14T18:20:00Z","v":15478,"vw":81.875428},{"c":81.92,"h":81.94,"l":81.7703,"n":353,"o":81.82,"t":"2026-10-14T18:25:00Z","v":11713,"vw":81.828173},{"c":81.835,"h":81.98,"l":81.835,"n":368,"o":81.9,"t":"2026-10-14T18:30:00Z","v":13726,"vw":81.910882},{"c":82.0228,"h":82.065,"l":81.83,"n":442,"o":81.835,"t":"2026-10-14T18:35:00Z","v":16825,"vw":81.938521},{"c":81.98,"h":82.05,"l":81.94,"n":411,"o":82.05,"t":"2026-10-14T18:40:00Z","v":11073,"vw":81.994394},{"c":82.04,"h":82.04,"l":81.9,"n":440,"o":81.97,"t":"2026-10-14T18:45:00Z","v":21535,"vw":81.960404},{"c":81.97,"h":82.06,"l":81.93,"n":453,"o":82.01,"t":"2026-10-14T18:50:00Z","v":12621,"vw":81.996262},{"c":82.03,"h":82.03,"l":81.96,"n":456,"o":81.99,"t":"2026-10-14T18:55:00Z","v":14893,"vw":81.99391},{"c":81.98,"h":82.1,"l":81.97,"n":529,"o":82.05,"t":"2026-10-14T19:00:00Z","v":19794,"vw":82.04795},{"c":81.9961,"h":82.06,"l":81.94,"n":446,"o":81.96,"t":"2026-10-14T19:05:00Z","v":17139,"vw":81.995974},{"c":81.965,"h":82,"l":81.9272,"n":459,"o":81.9862,"t":"2026-10-14T19:10:00Z","v":15940,"vw":81.961017},{"c":82.06,"h":82.065,"l":81.93,"n":605,"o":81.94,"t":"2026-10-14T19:15:00Z","v":24954,"vw":81.981376},{"c":82.1,"h":82.175,"l":82.0369,"n":641,"o":82.07,"t":"2026-10-14T19:20:00Z","v":23068,"vw":82.113572},{"c":82.16,"h":82.2,"l":82.06,"n":639,"o":82.12,"t":"2026-10-14T19:25:00Z","v":22648,"vw":82.133166},{"c":82.375,"h":82.4,"l":82.165,"n":760,"o":82.165,"t":"2026-10-14T19:30:00Z","v":31837,"vw":82.282372},{"c":82.405,"h":82.46,"l":82.29,"n":761,"o":82.4,"t":"2026-10-14T19:35:00Z","v":33624,"vw":82.36298},{"c":82.44,"h":82.495,"l":82.42,"n":751,"o":82.45,"t":"2026-10-14T19:40:00Z","v":30075,"vw":82.459065},{"c":82.49,"h":82.51,"l":82.39,"n":955,"o":82.435,"t":"2026-10-14T19:45:00Z","v":48448,"vw":82.448227},{"c":82.74,"h":82.755,"l":82.51,"n":1299,"o":82.51,"t":"2026-10-14T19:50:00Z","v":70750,"vw":82.68242},{"c":82.83,"h":82.92,"l":82.64,"n":4115,"o":82.735,"t":"2026-10-14T19:55:00Z","v":240209,"vw":82.790906},{"c":82.82,"h":82.86,"l":82.82,"n":82,"o":82.86,"t":"2026-10-14T20:00:00Z","v":465727,"vw":82.820018},{"c":82.82,"h":82.82,"l":82.82,"n":3,"o":82.82,"t":"2026-10-14T20:15:00Z","v":833,"vw":82.82},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-10-14T20:50:00Z","v":628,"vw":82.6},{"c":82.6075,"h":82.6075,"l":82.6075,"n":1,"o":82.6075,"t":"2026-10-14T21:25:00Z","v":176,"vw":82.6075},{"c":82.62,"h":82.62,"l":82.62,"n":1,"o":82.62,"t":"2026-10-14T22:40:00Z","v":1150,"vw":82.62},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-14T22:45:00Z","v":200,"vw":82.61},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-14T23:10:00Z","v":242,"vw":82.61},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-14T23:20:00Z","v":147,"vw":82.61},{"c":82.7913,"h":82.7913,"l":82.7913,"n":1,"o":82.7913,"t":"2026-10-14T23:45:00Z","v":100,"vw":82.7913},{"c":82.78,"h":83,"l":82.2,"n":62,"o":82.82,"t":"2026-10-15T08:00:00Z","v":7278,"vw":82.684276},{"c":82.75,"h":82.75,"l":82.75,"n":4,"o":82.75,"t":"2026-10-15T08:55:00Z","v":133,"vw":82.75},{"c":83.73,"h":83.75,"l":83.7,"n":10,"o":83.7,"t":"2026-10-15T12:15:00Z","v":821,"vw":83.730936},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-15T12:25:00Z","v":100,"vw":83},{"c":83.75,"h":83.75,"l":83.74,"n":4,"o":83.74,"t":"2026-10-15T12:55:00Z","v":473,"vw":83.747845},{"c":84.07,"h":84.07,"l":83.94,"n":36,"o":83.94,"t":"2026-10-15T13:00:00Z","v":2525,"vw":84.013425},{"c":84.84,"h":84.84,"l":84.84,"n":2,"o":84.84,"t":"2026-10-15T13:20:00Z","v":200,"vw":84.84},{"c":84.4,"h":84.47,"l":84.29,"n":12,"o":84.47,"t":"2026-10-15T13:25:00Z","v":1936,"vw":84.418062},{"c":84.7,"h":85.35,"l":84.415,"n":924,"o":84.6,"t":"2026-10-15T13:30:00Z","v":101712,"vw":84.794236},{"c":84.47,"h":84.945,"l":84.37,"n":506,"o":84.7,"t":"2026-10-15T13:35:00Z","v":33332,"vw":84.687012},{"c":84.25,"h":84.775,"l":84.25,"n":623,"o":84.47,"t":"2026-10-15T13:40:00Z","v":39312,"vw":84.442824},{"c":84.6,"h":84.68,"l":84.13,"n":715,"o":84.17,"t":"2026-10-15T13:45:00Z","v":34616,"vw":84.430036},{"c":84.6,"h":84.84,"l":84.6,"n":661,"o":84.63,"t":"2026-10-15T13:50:00Z","v":27447,"vw":84.730091},{"c":84.88,"h":85.125,"l":84.59,"n":859,"o":84.59,"t":"2026-10-15T13:55:00Z","v":38692,"vw":84.939079},{"c":84.97,"h":85.32,"l":84.75,"n":807,"o":84.93,"t":"2026-10-15T14:00:00Z","v":36811,"vw":85.034882},{"c":85.225,"h":85.375,"l":84.907,"n":716,"o":84.95,"t":"2026-10-15T14:05:00Z","v":37401,"vw":85.18911},{"c":85.28,"h":85.35,"l":85.11,"n":858,"o":85.23,"t":"2026-10-15T14:10:00Z","v":47944,"vw":85.216915},{"c":85.009,"h":85.365,"l":84.965,"n":1018,"o":85.24,"t":"2026-10-15T14:15:00Z","v":64665,"vw":85.170212},{"c":85.17,"h":85.171,"l":84.955,"n":492,"o":84.97,"t":"2026-10-15T14:20:00Z","v":21522,"vw":85.083532},{"c":85.125,"h":85.23,"l":85.12,"n":463,"o":85.2,"t":"2026-10-15T14:25:00Z","v":18652,"vw":85.18517},{"c":85.36,"h":85.505,"l":85.125,"n":661,"o":85.125,"t":"2026-10-15T14:30:00Z","v":36647,"vw":85.367749},{"c":85.32,"h":85.52,"l":85.31,"n":572,"o":85.39,"t":"2026-10-15T14:35:00Z","v":31395,"vw":85.43337},{"c":85.22,"h":85.3,"l":85.14,"n":617,"o":85.3,"t":"2026-10-15T14:40:00Z","v":24572,"vw":85.2096},{"c":85.23,"h":85.28,"l":85.02,"n":621,"o":85.21,"t":"2026-10-15T14:45:00Z","v":30828,"vw":85.130665},{"c":85.58,"h":85.605,"l":85.25,"n":610,"o":85.29,"t":"2026-10-15T14:50:00Z","v":53423,"vw":85.392151},{"c":85.64,"h":85.66,"l":85.52,"n":553,"o":85.6,"t":"2026-10-15T14:55:00Z","v":23044,"vw":85.583548},{"c":86.04,"h":86.04,"l":85.7,"n":580,"o":85.7,"t":"2026-10-15T15:00:00Z","v":27588,"vw":85.899294},{"c":86.2327,"h":86.24,"l":86.02,"n":551,"o":86.08,"t":"2026-10-15T15:05:00Z","v":23526,"vw":86.108646},{"c":86.31,"h":86.4,"l":86.2,"n":619,"o":86.2,"t":"2026-10-15T15:10:00Z","v":30741,"vw":86.305634},{"c":86.365,"h":86.46,"l":86.24,"n":622,"o":86.29,"t":"2026-10-15T15:15:00Z","v":30410,"vw":86.328988},{"c":86.4,"h":86.4,"l":86.25,"n":607,"o":86.38,"t":"2026-10-15T15:20:00Z","v":30552,"vw":86.336728},{"c":86.5,"h":86.55,"l":86.36,"n":750,"o":86.4,"t":"2026-10-15T15:25:00Z","v":34384,"vw":86.47127},{"c":86.43,"h":86.57,"l":86.36,"n":501,"o":86.51,"t":"2026-10-15T15:30:00Z","v":18330,"vw":86.458033},{"c":86.51,"h":86.51,"l":86.26,"n":757,"o":86.44,"t":"2026-10-15T15:35:00Z","v":29128,"vw":86.372549},{"c":86.43,"h":86.54,"l":86.41,"n":585,"o":86.51,"t":"2026-10-15T15:40:00Z","v":25992,"vw":86.491825},{"c":86.435,"h":86.51,"l":86.395,"n":387,"o":86.395,"t":"2026-10-15T15:45:00Z","v":10303,"vw":86.444515},{"c":86.585,"h":86.62,"l":86.43,"n":665,"o":86.46,"t":"2026-10-15T15:50:00Z","v":32627,"vw":86.527337},{"c":86.51,"h":86.68,"l":86.44,"n":713,"o":86.55,"t":"2026-10-15T15:55:00Z","v":29730,"vw":86.544137},{"c":86.36,"h":86.55,"l":86.36,"n":638,"o":86.535,"t":"2026-10-15T16:00:00Z","v":27236,"vw":86.472835},{"c":86.31,"h":86.41,"l":86.23,"n":642,"o":86.34,"t":"2026-10-15T16:05:00Z","v":21006,"vw":86.311544},{"c":86.16,"h":86.35,"l":86.11,"n":654,"o":86.32,"t":"2026-10-15T16:10:00Z","v":19227,"vw":86.254365},{"c":86.3,"h":86.3,"l":86.12,"n":499,"o":86.12,"t":"2026-10-15T16:15:00Z","v":15649,"vw":86.200322},{"c":86.36,"h":86.36,"l":86.28,"n":437,"o":86.3,"t":"2026-10-15T16:20:00Z","v":17781,"vw":86.304307},{"c":86.29,"h":86.3625,"l":86.18,"n":686,"o":86.353,"t":"2026-10-15T16:25:00Z","v":48384,"vw":86.261649},{"c":86.16,"h":86.3,"l":86.16,"n":514,"o":86.27,"t":"2026-10-15T16:30:00Z","v":15759,"vw":86.231637},{"c":86.06,"h":86.2,"l":86.06,"n":435,"o":86.16,"t":"2026-10-15T16:35:00Z","v":12507,"vw":86.120861},{"c":86.25,"h":86.295,"l":86.0561,"n":533,"o":86.08,"t":"2026-10-15T16:40:00Z","v":24201,"vw":86.141198},{"c":86.26,"h":86.32,"l":86.23,"n":419,"o":86.245,"t":"2026-10-15T16:45:00Z","v":12634,"vw":86.282545},{"c":86.17,"h":86.265,"l":86.13,"n":447,"o":86.22,"t":"2026-10-15T16:50:00Z","v":13742,"vw":86.192673},{"c":86.3,"h":86.3,"l":86.17,"n":567,"o":86.17,"t":"2026-10-15T16:55:00Z","v":17857,"vw":86.226461},{"c":86.24,"h":86.32,"l":86.19,"n":527,"o":86.31,"t":"2026-10-15T17:00:00Z","v":42996,"vw":86.291207},{"c":86.195,"h":86.345,"l":86.18,"n":443,"o":86.235,"t":"2026-10-15T17:05:00Z","v":16922,"vw":86.249927},{"c":86.24,"h":86.265,"l":86.1201,"n":451,"o":86.22,"t":"2026-10-15T17:10:00Z","v":17856,"vw":86.221107},{"c":86.36,"h":86.39,"l":86.25,"n":490,"o":86.25,"t":"2026-10-15T17:15:00Z","v":17748,"vw":86.329417},{"c":86.51,"h":86.555,"l":86.38,"n":549,"o":86.4,"t":"2026-10-15T17:20:00Z","v":20115,"vw":86.464656},{"c":86.56,"h":86.56,"l":86.46,"n":397,"o":86.505,"t":"2026-10-15T17:25:00Z","v":11536,"vw":86.497673},{"c":86.57,"h":86.64,"l":86.5,"n":575,"o":86.53,"t":"2026-10-15T17:30:00Z","v":24187,"vw":86.5569},{"c":86.53,"h":86.6,"l":86.47,"n":493,"o":86.58,"t":"2026-10-15T17:35:00Z","v":18322,"vw":86.530009},{"c":86.72,"h":86.76,"l":86.54,"n":608,"o":86.55,"t":"2026-10-15T17:40:00Z","v":26614,"vw":86.658326},{"c":86.675,"h":86.785,"l":86.67,"n":347,"o":86.7299,"t":"2026-10-15T17:45:00Z","v":11729,"vw":86.727255},{"c":86.8,"h":86.82,"l":86.67,"n":528,"o":86.72,"t":"2026-10-15T17:50:00Z","v":21339,"vw":86.747697},{"c":87.045,"h":87.045,"l":86.84,"n":594,"o":86.8501,"t":"2026-10-15T17:55:00Z","v":22167,"vw":86.951074},{"c":86.965,"h":87.075,"l":86.94,"n":551,"o":87.02,"t":"2026-10-15T18:00:00Z","v":25449,"vw":86.996722},{"c":87.205,"h":87.205,"l":86.9,"n":565,"o":86.95,"t":"2026-10-15T18:05:00Z","v":24784,"vw":87.050415},{"c":87.155,"h":87.24,"l":87.085,"n":700,"o":87.215,"t":"2026-10-15T18:10:00Z","v":43357,"vw":87.198916},{"c":87.14,"h":87.16,"l":87.08,"n":390,"o":87.13,"t":"2026-10-15T18:15:00Z","v":19102,"vw":87.116764},{"c":87.16,"h":87.23,"l":87.12,"n":528,"o":87.17,"t":"2026-10-15T18:20:00Z","v":19187,"vw":87.160375},{"c":87.1,"h":87.205,"l":87.1,"n":523,"o":87.15,"t":"2026-10-15T18:25:00Z","v":18010,"vw":87.150341},{"c":87.06,"h":87.135,"l":87.04,"n":620,"o":87.1,"t":"2026-10-15T18:30:00Z","v":21078,"vw":87.098801},{"c":87.09,"h":87.11,"l":87.04,"n":484,"o":87.07,"t":"2026-10-15T18:35:00Z","v":18742,"vw":87.066303},{"c":86.895,"h":87.16,"l":86.84,"n":831,"o":87.13,"t":"2026-10-15T18:40:00Z","v":34230,"vw":86.993418},{"c":86.91,"h":86.945,"l":86.85,"n":570,"o":86.87,"t":"2026-10-15T18:45:00Z","v":27892,"vw":86.887788},{"c":87.035,"h":87.035,"l":86.905,"n":575,"o":86.94,"t":"2026-10-15T18:50:00Z","v":28877,"vw":86.986119},{"c":87.01,"h":87.055,"l":86.95,"n":571,"o":87.01,"t":"2026-10-15T18:55:00Z","v":23638,"vw":87.005166},{"c":86.98,"h":87.04939,"l":86.94,"n":562,"o":87.01,"t":"2026-10-15T19:00:00Z","v":26351,"vw":86.986766},{"c":86.98,"h":87,"l":86.865,"n":715,"o":87,"t":"2026-10-15T19:05:00Z","v":27170,"vw":86.935968},{"c":86.99,"h":87.03,"l":86.94,"n":649,"o":86.98,"t":"2026-10-15T19:10:00Z","v":32370,"vw":86.98298},{"c":86.89,"h":87.01,"l":86.88,"n":650,"o":86.98,"t":"2026-10-15T19:15:00Z","v":26443,"vw":86.953801},{"c":86.995,"h":87.04,"l":86.87,"n":854,"o":86.88,"t":"2026-10-15T19:20:00Z","v":33016,"vw":86.935835},{"c":86.985,"h":87.06,"l":86.955,"n":956,"o":86.99,"t":"2026-10-15T19:25:00Z","v":38402,"vw":87.015154},{"c":87.09,"h":87.1,"l":86.96,"n":1095,"o":86.97,"t":"2026-10-15T19:30:00Z","v":52215,"vw":87.003272},{"c":86.8,"h":87.08,"l":86.75,"n":987,"o":87.08,"t":"2026-10-15T19:35:00Z","v":44512,"vw":86.890695},{"c":86.8,"h":86.84,"l":86.67,"n":1068,"o":86.785,"t":"2026-10-15T19:40:00Z","v":48252,"vw":86.781656},{"c":86.59,"h":86.84,"l":86.535,"n":1309,"o":86.78,"t":"2026-10-15T19:45:00Z","v":65044,"vw":86.721378},{"c":86.59,"h":86.64,"l":86.47,"n":1902,"o":86.57,"t":"2026-10-15T19:50:00Z","v":123343,"vw":86.560008},{"c":86.56,"h":86.63,"l":86.37,"n":4387,"o":86.58,"t":"2026-10-15T19:55:00Z","v":270220,"vw":86.541934},{"c":86.58,"h":86.58,"l":86.58,"n":92,"o":86.58,"t":"2026-10-15T20:00:00Z","v":434787,"vw":86.58},{"c":86.49,"h":86.49,"l":86.01,"n":7,"o":86.43,"t":"2026-10-15T20:05:00Z","v":1100,"vw":86.247},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-15T20:10:00Z","v":200,"vw":86.5},{"c":86.58,"h":86.58,"l":86.58,"n":1,"o":86.58,"t":"2026-10-15T20:20:00Z","v":171,"vw":86.58},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-10-15T20:40:00Z","v":100,"vw":86.4},{"c":86.6776,"h":86.6776,"l":86.6776,"n":1,"o":86.6776,"t":"2026-10-15T20:50:00Z","v":576,"vw":86.6776},{"c":86.44,"h":86.44,"l":86.44,"n":2,"o":86.44,"t":"2026-10-15T21:25:00Z","v":200,"vw":86.44},{"c":86.49,"h":86.49,"l":86.49,"n":2,"o":86.49,"t":"2026-10-15T21:35:00Z","v":106,"vw":86.49},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-15T22:55:00Z","v":136,"vw":86.7},{"c":86.4,"h":86.4,"l":86.4,"n":5,"o":86.4,"t":"2026-10-15T23:30:00Z","v":191,"vw":86.4},{"c":86.64,"h":87.08,"l":86.47,"n":12,"o":87.08,"t":"2026-10-16T08:00:00Z","v":856,"vw":86.612033},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-16T08:15:00Z","v":100,"vw":86.7},{"c":86.76,"h":86.76,"l":86.76,"n":1,"o":86.76,"t":"2026-10-16T09:45:00Z","v":100,"vw":86.76},{"c":87.15,"h":87.15,"l":87.15,"n":1,"o":87.15,"t":"2026-10-16T12:00:00Z","v":120,"vw":87.15},{"c":87.23,"h":87.23,"l":87.23,"n":2,"o":87.23,"t":"2026-10-16T12:05:00Z","v":175,"vw":87.23},{"c":87.3,"h":87.3,"l":87.29,"n":4,"o":87.29,"t":"2026-10-16T12:10:00Z","v":510,"vw":87.294098},{"c":87.35,"h":87.35,"l":87.35,"n":3,"o":87.35,"t":"2026-10-16T12:20:00Z","v":130,"vw":87.35},{"c":87.4,"h":87.4,"l":87.4,"n":9,"o":87.4,"t":"2026-10-16T12:40:00Z","v":389,"vw":87.4},{"c":87.4,"h":87.4,"l":87.38,"n":5,"o":87.38,"t":"2026-10-16T12:50:00Z","v":2702,"vw":87.399247},{"c":87.58,"h":87.58,"l":87.5,"n":21,"o":87.5,"t":"2026-10-16T12:55:00Z","v":920,"vw":87.512394},{"c":87.25,"h":87.28,"l":87.25,"n":3,"o":87.28,"t":"2026-10-16T13:10:00Z","v":201,"vw":87.265},{"c":87.658,"h":87.658,"l":87.59,"n":4,"o":87.59,"t":"2026-10-16T13:20:00Z","v":800,"vw":87.599714},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-16T13:25:00Z","v":400,"vw":86.5},{"c":86.57,"h":87.24,"l":86.285,"n":421,"o":87.24,"t":"2026-10-16T13:30:00Z","v":86986,"vw":87.068508},{"c":86.94,"h":86.94,"l":86.46,"n":511,"o":86.565,"t":"2026-10-16T13:35:00Z","v":22570,"vw":86.6837},{"c":87.15,"h":87.325,"l":87.03,"n":454,"o":87.05,"t":"2026-10-16T13:40:00Z","v":20345,"vw":87.136099},{"c":87.36,"h":87.495,"l":87.07,"n":406,"o":87.13,"t":"2026-10-16T13:45:00Z","v":17111,"vw":87.221154},{"c":87.31,"h":87.57,"l":87.31,"n":430,"o":87.455,"t":"2026-10-16T13:50:00Z","v":17344,"vw":87.434499},{"c":87.425,"h":87.51,"l":87.31,"n":606,"o":87.31,"t":"2026-10-16T13:55:00Z","v":23566,"vw":87.401555},{"c":87.01,"h":87.48,"l":86.97,"n":739,"o":87.36,"t":"2026-10-16T14:00:00Z","v":29287,"vw":87.218043},{"c":86.875,"h":87.17,"l":86.76,"n":397,"o":87.08,"t":"2026-10-16T14:05:00Z","v":24185,"vw":86.939726},{"c":86.62,"h":86.89,"l":86.57,"n":347,"o":86.865,"t":"2026-10-16T14:10:00Z","v":12942,"vw":86.804992},{"c":86.57,"h":86.63,"l":86.45,"n":384,"o":86.56,"t":"2026-10-16T14:15:00Z","v":15215,"vw":86.539739},{"c":86.575,"h":86.67,"l":86.4,"n":324,"o":86.5,"t":"2026-10-16T14:20:00Z","v":12079,"vw":86.567921},{"c":86.58,"h":86.71,"l":86.575,"n":413,"o":86.575,"t":"2026-10-16T14:25:00Z","v":12555,"vw":86.618696},{"c":86.53,"h":86.71,"l":86.53,"n":413,"o":86.6,"t":"2026-10-16T14:30:00Z","v":12029,"vw":86.646312},{"c":86.31,"h":86.4886,"l":86.28,"n":350,"o":86.44,"t":"2026-10-16T14:35:00Z","v":13738,"vw":86.399065},{"c":85.9,"h":86.32,"l":85.9,"n":535,"o":86.32,"t":"2026-10-16T14:40:00Z","v":25733,"vw":86.113441},{"c":86,"h":86.07,"l":85.91,"n":376,"o":85.945,"t":"2026-10-16T14:45:00Z","v":16638,"vw":85.992664},{"c":86.13,"h":86.22,"l":86,"n":353,"o":86,"t":"2026-10-16T14:50:00Z","v":11746,"vw":86.13186},{"c":86.24,"h":86.29,"l":86.16,"n":387,"o":86.16,"t":"2026-10-16T14:55:00Z","v":13066,"vw":86.231345},{"c":86.3,"h":86.34,"l":86.18,"n":345,"o":86.2472,"t":"2026-10-16T15:00:00Z","v":13735,"vw":86.28046},{"c":86.355,"h":86.4448,"l":86.28,"n":347,"o":86.29,"t":"2026-10-16T15:05:00Z","v":9988,"vw":86.354134},{"c":86.73,"h":86.74,"l":86.34,"n":430,"o":86.38,"t":"2026-10-16T15:10:00Z","v":12821,"vw":86.608477},{"c":86.705,"h":86.75,"l":86.6,"n":308,"o":86.705,"t":"2026-10-16T15:15:00Z","v":12752,"vw":86.686532},{"c":86.79,"h":86.79,"l":86.63,"n":409,"o":86.7,"t":"2026-10-16T15:20:00Z","v":16090,"vw":86.681943},{"c":86.63,"h":86.79,"l":86.5307,"n":460,"o":86.79,"t":"2026-10-16T15:25:00Z","v":20122,"vw":86.625073},{"c":86.71,"h":86.72,"l":86.56,"n":320,"o":86.58,"t":"2026-10-16T15:30:00Z","v":10437,"vw":86.631756},{"c":86.565,"h":86.75,"l":86.565,"n":385,"o":86.74,"t":"2026-10-16T15:35:00Z","v":16939,"vw":86.710928},{"c":86.36,"h":86.65,"l":86.28,"n":442,"o":86.59,"t":"2026-10-16T15:40:00Z","v":22519,"vw":86.394161},{"c":86.24,"h":86.4,"l":86.23,"n":509,"o":86.3422,"t":"2026-10-16T15:45:00Z","v":25523,"vw":86.333942},{"c":86.11,"h":86.28,"l":86.11,"n":467,"o":86.19,"t":"2026-10-16T15:50:00Z","v":28518,"vw":86.217787},{"c":86.17,"h":86.19,"l":85.96,"n":493,"o":86.07,"t":"2026-10-16T15:55:00Z","v":21624,"vw":86.059999},{"c":86.27,"h":86.28,"l":86.09,"n":623,"o":86.19,"t":"2026-10-16T16:00:00Z","v":40438,"vw":86.169104},{"c":86.25,"h":86.3,"l":86.19,"n":375,"o":86.28,"t":"2026-10-16T16:05:00Z","v":21136,"vw":86.277864},{"c":86.25,"h":86.275,"l":86.15,"n":381,"o":86.27,"t":"2026-10-16T16:10:00Z","v":14936,"vw":86.225855},{"c":86.12,"h":86.29,"l":86.05,"n":395,"o":86.244,"t":"2026-10-16T16:15:00Z","v":13036,"vw":86.101146},{"c":86.01,"h":86.11,"l":85.95,"n":368,"o":86.105,"t":"2026-10-16T16:20:00Z","v":13418,"vw":86.026083},{"c":85.9725,"h":86.09,"l":85.93,"n":517,"o":86.01,"t":"2026-10-16T16:25:00Z","v":24298,"vw":86.000272},{"c":85.97,"h":86.13,"l":85.94,"n":343,"o":85.97,"t":"2026-10-16T16:30:00Z","v":14592,"vw":86.036595},{"c":85.86,"h":86.03,"l":85.86,"n":340,"o":86,"t":"2026-10-16T16:35:00Z","v":10968,"vw":85.912834},{"c":85.82,"h":85.83,"l":85.72,"n":341,"o":85.83,"t":"2026-10-16T16:40:00Z","v":15977,"vw":85.774698},{"c":85.595,"h":85.82,"l":85.57,"n":400,"o":85.81,"t":"2026-10-16T16:45:00Z","v":20452,"vw":85.708699},{"c":85.59,"h":85.59,"l":85.48,"n":394,"o":85.57,"t":"2026-10-16T16:50:00Z","v":16617,"vw":85.545448},{"c":85.67,"h":85.68,"l":85.55,"n":337,"o":85.57,"t":"2026-10-16T16:55:00Z","v":10786,"vw":85.612103},{"c":85.54,"h":85.69,"l":85.495,"n":365,"o":85.675,"t":"2026-10-16T17:00:00Z","v":15675,"vw":85.585956},{"c":85.42,"h":85.57,"l":85.32,"n":439,"o":85.54,"t":"2026-10-16T17:05:00Z","v":13603,"vw":85.430007},{"c":85.6,"h":85.6,"l":85.44,"n":374,"o":85.44,"t":"2026-10-16T17:10:00Z","v":12854,"vw":85.532336},{"c":85.45,"h":85.625,"l":85.43,"n":339,"o":85.61,"t":"2026-10-16T17:15:00Z","v":10854,"vw":85.540975},{"c":85.63,"h":85.64,"l":85.39,"n":666,"o":85.44,"t":"2026-10-16T17:20:00Z","v":35520,"vw":85.575743},{"c":85.53,"h":85.66,"l":85.5,"n":410,"o":85.66,"t":"2026-10-16T17:25:00Z","v":15475,"vw":85.591308},{"c":85.635,"h":85.67,"l":85.49,"n":789,"o":85.57,"t":"2026-10-16T17:30:00Z","v":48955,"vw":85.535142},{"c":85.59,"h":85.73,"l":85.59,"n":465,"o":85.66,"t":"2026-10-16T17:35:00Z","v":21503,"vw":85.667302},{"c":85.715,"h":85.84,"l":85.56,"n":512,"o":85.56,"t":"2026-10-16T17:40:00Z","v":20196,"vw":85.71185},{"c":85.64,"h":85.71,"l":85.6,"n":396,"o":85.71,"t":"2026-10-16T17:45:00Z","v":14205,"vw":85.65931},{"c":85.53,"h":85.64,"l":85.53,"n":352,"o":85.64,"t":"2026-10-16T17:50:00Z","v":10116,"vw":85.583044},{"c":85.49,"h":85.55,"l":85.46,"n":333,"o":85.53,"t":"2026-10-16T17:55:00Z","v":7056,"vw":85.502402},{"c":85.15,"h":85.48,"l":85.04,"n":810,"o":85.46,"t":"2026-10-16T18:00:00Z","v":43056,"vw":85.22265},{"c":85.31,"h":85.335,"l":85.115,"n":443,"o":85.155,"t":"2026-10-16T18:05:00Z","v":18342,"vw":85.216335},{"c":85.25,"h":85.395,"l":85.22,"n":436,"o":85.395,"t":"2026-10-16T18:10:00Z","v":22485,"vw":85.299531},{"c":85.24,"h":85.33,"l":85.175,"n":356,"o":85.29,"t":"2026-10-16T18:15:00Z","v":11491,"vw":85.234939},{"c":85.23,"h":85.28,"l":85.1938,"n":349,"o":85.28,"t":"2026-10-16T18:20:00Z","v":9680,"vw":85.219833},{"c":85.17,"h":85.23,"l":85.04,"n":448,"o":85.23,"t":"2026-10-16T18:25:00Z","v":14936,"vw":85.133688},{"c":85.21,"h":85.27,"l":85.09,"n":389,"o":85.15,"t":"2026-10-16T18:30:00Z","v":10804,"vw":85.207855},{"c":85.285,"h":85.31,"l":85.1,"n":456,"o":85.19,"t":"2026-10-16T18:35:00Z","v":15421,"vw":85.200994},{"c":85.26,"h":85.33,"l":85.2,"n":374,"o":85.3,"t":"2026-10-16T18:40:00Z","v":22916,"vw":85.257247},{"c":85.28,"h":85.28,"l":85.16,"n":512,"o":85.24,"t":"2026-10-16T18:45:00Z","v":22485,"vw":85.207611},{"c":85.225,"h":85.38,"l":85.225,"n":425,"o":85.31,"t":"2026-10-16T18:50:00Z","v":21002,"vw":85.321637},{"c":85.285,"h":85.31,"l":85.225,"n":453,"o":85.245,"t":"2026-10-16T18:55:00Z","v":23135,"vw":85.250283},{"c":85.34,"h":85.34,"l":85.24,"n":487,"o":85.27,"t":"2026-10-16T19:00:00Z","v":14263,"vw":85.276172},{"c":85.275,"h":85.35,"l":85.24,"n":452,"o":85.32,"t":"2026-10-16T19:05:00Z","v":14546,"vw":85.283553},{"c":85.365,"h":85.39,"l":85.28,"n":738,"o":85.28,"t":"2026-10-16T19:10:00Z","v":23434,"vw":85.337632},{"c":85.32,"h":85.39,"l":85.3,"n":594,"o":85.3467,"t":"2026-10-16T19:15:00Z","v":20555,"vw":85.349366},{"c":85.28,"h":85.405,"l":85.28,"n":695,"o":85.32,"t":"2026-10-16T19:20:00Z","v":24557,"vw":85.328486},{"c":85.17,"h":85.31,"l":85.09,"n":636,"o":85.28,"t":"2026-10-16T19:25:00Z","v":20921,"vw":85.20713},{"c":85.185,"h":85.225,"l":85.09,"n":751,"o":85.18,"t":"2026-10-16T19:30:00Z","v":28071,"vw":85.160394},{"c":85.2,"h":85.24,"l":85.13,"n":764,"o":85.195,"t":"2026-10-16T19:35:00Z","v":32032,"vw":85.175323},{"c":85.1097,"h":85.23,"l":85.001,"n":1010,"o":85.2,"t":"2026-10-16T19:40:00Z","v":43586,"vw":85.092605},{"c":85.27,"h":85.28,"l":85.09,"n":954,"o":85.11,"t":"2026-10-16T19:45:00Z","v":44457,"vw":85.180372},{"c":85.31,"h":85.35,"l":85.205,"n":1442,"o":85.24,"t":"2026-10-16T19:50:00Z","v":76853,"vw":85.275874},{"c":85.72,"h":85.75,"l":85.28,"n":4546,"o":85.3,"t":"2026-10-16T19:55:00Z","v":284516,"vw":85.532235},{"c":85.71,"h":85.73,"l":85.61,"n":75,"o":85.66,"t":"2026-10-16T20:00:00Z","v":780897,"vw":85.709331},{"c":85.115,"h":85.115,"l":85.115,"n":2,"o":85.115,"t":"2026-10-16T20:10:00Z","v":102,"vw":85.115},{"c":85.2,"h":85.2,"l":85.2,"n":2,"o":85.2,"t":"2026-10-16T20:30:00Z","v":300,"vw":85.2},{"c":85.71,"h":85.71,"l":85.71,"n":3,"o":85.71,"t":"2026-10-16T20:40:00Z","v":2092,"vw":85.71},{"c":85.876,"h":85.876,"l":85.876,"n":1,"o":85.876,"t":"2026-10-16T21:00:00Z","v":141,"vw":85.876},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-10-16T22:15:00Z","v":100,"vw":85.36},{"c":85.3,"h":85.3,"l":85.3,"n":1,"o":85.3,"t":"2026-10-16T23:55:00Z","v":150,"vw":85.3},{"c":85.6,"h":85.6,"l":85.6,"n":9,"o":85.6,"t":"2026-10-19T08:05:00Z","v":447,"vw":85.6},{"c":85.2124,"h":85.2124,"l":85.2124,"n":2,"o":85.2124,"t":"2026-10-19T11:05:00Z","v":404,"vw":85.2124},{"c":85.65,"h":85.65,"l":85.63,"n":9,"o":85.63,"t":"2026-10-19T11:10:00Z","v":460,"vw":85.639217},{"c":85.61,"h":85.61,"l":85.61,"n":8,"o":85.61,"t":"2026-10-19T11:25:00Z","v":349,"vw":85.61},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-19T13:20:00Z","v":126,"vw":85.4},{"c":85.3,"h":86,"l":85.21,"n":501,"o":85.77,"t":"2026-10-19T13:30:00Z","v":50253,"vw":85.689972},{"c":86.04,"h":86.0401,"l":85.22,"n":489,"o":85.3,"t":"2026-10-19T13:35:00Z","v":35479,"vw":85.601642},{"c":85.61,"h":86.12,"l":85.61,"n":366,"o":86.04,"t":"2026-10-19T13:40:00Z","v":26237,"vw":85.937346},{"c":85.745,"h":85.926,"l":85.53,"n":338,"o":85.71,"t":"2026-10-19T13:45:00Z","v":18229,"vw":85.738039},{"c":85.985,"h":86.09,"l":85.71,"n":486,"o":85.8,"t":"2026-10-19T13:50:00Z","v":37570,"vw":85.90569},{"c":85.89,"h":86.04,"l":85.77,"n":691,"o":85.985,"t":"2026-10-19T13:55:00Z","v":57688,"vw":85.910793},{"c":86.1425,"h":86.18,"l":85.87,"n":509,"o":85.87,"t":"2026-10-19T14:00:00Z","v":16175,"vw":85.99365},{"c":86.175,"h":86.29,"l":86.06,"n":447,"o":86.15,"t":"2026-10-19T14:05:00Z","v":15235,"vw":86.19422},{"c":86.35,"h":86.37,"l":86.175,"n":387,"o":86.23,"t":"2026-10-19T14:10:00Z","v":15684,"vw":86.280514},{"c":86.9,"h":86.92,"l":86.385,"n":569,"o":86.41,"t":"2026-10-19T14:15:00Z","v":25425,"vw":86.715767},{"c":86.86,"h":86.9299,"l":86.82,"n":469,"o":86.9,"t":"2026-10-19T14:20:00Z","v":20150,"vw":86.878046},{"c":86.9,"h":86.94,"l":86.76,"n":458,"o":86.84,"t":"2026-10-19T14:25:00Z","v":17526,"vw":86.826305},{"c":86.92,"h":87.09,"l":86.71,"n":874,"o":86.95,"t":"2026-10-19T14:30:00Z","v":43967,"vw":86.917659},{"c":86.82,"h":86.96,"l":86.73,"n":569,"o":86.91,"t":"2026-10-19T14:35:00Z","v":29905,"vw":86.876536},{"c":87,"h":87.15,"l":86.795,"n":729,"o":86.8,"t":"2026-10-19T14:40:00Z","v":65863,"vw":86.957068},{"c":87.2801,"h":87.38,"l":87.025,"n":659,"o":87.025,"t":"2026-10-19T14:45:00Z","v":27321,"vw":87.247007},{"c":87.125,"h":87.32,"l":87.105,"n":741,"o":87.305,"t":"2026-10-19T14:50:00Z","v":28344,"vw":87.219662},{"c":87.28,"h":87.28,"l":87.08,"n":570,"o":87.14,"t":"2026-10-19T14:55:00Z","v":28799,"vw":87.154112},{"c":87.69,"h":87.7,"l":87.28,"n":783,"o":87.28,"t":"2026-10-19T15:00:00Z","v":31169,"vw":87.514948},{"c":87.74,"h":87.8,"l":87.565,"n":1361,"o":87.705,"t":"2026-10-19T15:05:00Z","v":93103,"vw":87.685601},{"c":87.95,"h":87.98,"l":87.63,"n":596,"o":87.67,"t":"2026-10-19T15:10:00Z","v":24940,"vw":87.81757},{"c":88.11,"h":88.12,"l":87.9,"n":781,"o":87.95,"t":"2026-10-19T15:15:00Z","v":31692,"vw":88.026373},{"c":88.21,"h":88.245,"l":88.04,"n":574,"o":88.1,"t":"2026-10-19T15:20:00Z","v":27338,"vw":88.1566},{"c":88.24,"h":88.24,"l":88.12,"n":571,"o":88.2,"t":"2026-10-19T15:25:00Z","v":20790,"vw":88.161067},{"c":88.3201,"h":88.4,"l":88.22,"n":820,"o":88.22,"t":"2026-10-19T15:30:00Z","v":37307,"vw":88.311593},{"c":88.16,"h":88.37,"l":88.13,"n":1231,"o":88.345,"t":"2026-10-19T15:35:00Z","v":85262,"vw":88.286366},{"c":88.095,"h":88.225,"l":88.0719,"n":501,"o":88.1525,"t":"2026-10-19T15:40:00Z","v":20608,"vw":88.131041},{"c":88.185,"h":88.21,"l":88.1,"n":435,"o":88.11,"t":"2026-10-19T15:45:00Z","v":14269,"vw":88.156143},{"c":88.1,"h":88.225,"l":88.09,"n":489,"o":88.2,"t":"2026-10-19T15:50:00Z","v":19791,"vw":88.139373},{"c":88.03,"h":88.18,"l":87.89,"n":695,"o":88.1,"t":"2026-10-19T15:55:00Z","v":29730,"vw":88.009588},{"c":87.75,"h":88.02,"l":87.67,"n":592,"o":88.02,"t":"2026-10-19T16:00:00Z","v":25122,"vw":87.80277},{"c":87.88,"h":87.9,"l":87.79,"n":409,"o":87.79,"t":"2026-10-19T16:05:00Z","v":15716,"vw":87.86392},{"c":87.975,"h":88,"l":87.87,"n":501,"o":87.87,"t":"2026-10-19T16:10:00Z","v":16887,"vw":87.955564},{"c":87.97,"h":88.025,"l":87.93,"n":397,"o":87.99,"t":"2026-10-19T16:15:00Z","v":15687,"vw":87.980461},{"c":87.98,"h":87.99,"l":87.91,"n":484,"o":87.965,"t":"2026-10-19T16:20:00Z","v":18960,"vw":87.9545},{"c":88.0063,"h":88.04,"l":87.87,"n":491,"o":88,"t":"2026-10-19T16:25:00Z","v":18325,"vw":87.951277},{"c":87.695,"h":87.99,"l":87.695,"n":550,"o":87.99,"t":"2026-10-19T16:30:00Z","v":21605,"vw":87.886635},{"c":87.46,"h":87.69,"l":87.41,"n":477,"o":87.69,"t":"2026-10-19T16:35:00Z","v":24772,"vw":87.502372},{"c":87.545,"h":87.545,"l":87.4,"n":317,"o":87.42,"t":"2026-10-19T16:40:00Z","v":12006,"vw":87.464754},{"c":87.565,"h":87.59,"l":87.52,"n":392,"o":87.53,"t":"2026-10-19T16:45:00Z","v":17555,"vw":87.546944},{"c":87.455,"h":87.58,"l":87.455,"n":399,"o":87.54,"t":"2026-10-19T16:50:00Z","v":12218,"vw":87.524251},{"c":87.52,"h":87.525,"l":87.435,"n":307,"o":87.455,"t":"2026-10-19T16:55:00Z","v":9589,"vw":87.473819},{"c":87.35,"h":87.51,"l":87.35,"n":410,"o":87.485,"t":"2026-10-19T17:00:00Z","v":13442,"vw":87.417541},{"c":87.19,"h":87.34,"l":87.18,"n":300,"o":87.34,"t":"2026-10-19T17:05:00Z","v":10838,"vw":87.239191},{"c":87.37,"h":87.39,"l":87.165,"n":453,"o":87.17,"t":"2026-10-19T17:10:00Z","v":23146,"vw":87.257047},{"c":87.425,"h":87.44,"l":87.35,"n":315,"o":87.36,"t":"2026-10-19T17:15:00Z","v":14303,"vw":87.389025},{"c":87.47,"h":87.47,"l":87.4,"n":337,"o":87.43,"t":"2026-10-19T17:20:00Z","v":13713,"vw":87.43922},{"c":87.46,"h":87.48,"l":87.41,"n":311,"o":87.48,"t":"2026-10-19T17:25:00Z","v":12305,"vw":87.445201},{"c":87.385,"h":87.46,"l":87.38,"n":484,"o":87.46,"t":"2026-10-19T17:30:00Z","v":23158,"vw":87.421887},{"c":87.26,"h":87.455,"l":87.26,"n":560,"o":87.38,"t":"2026-10-19T17:35:00Z","v":30123,"vw":87.409613},{"c":87.35,"h":87.5,"l":87.26,"n":544,"o":87.26,"t":"2026-10-19T17:40:00Z","v":20409,"vw":87.396507},{"c":87.29,"h":87.42,"l":87.245,"n":326,"o":87.35,"t":"2026-10-19T17:45:00Z","v":17546,"vw":87.317529},{"c":87.24,"h":87.3,"l":87.19,"n":474,"o":87.3,"t":"2026-10-19T17:50:00Z","v":22443,"vw":87.245623},{"c":87.19,"h":87.25,"l":87.19,"n":320,"o":87.245,"t":"2026-10-19T17:55:00Z","v":13444,"vw":87.217669},{"c":87.395,"h":87.42,"l":87.16,"n":731,"o":87.22,"t":"2026-10-19T18:00:00Z","v":49031,"vw":87.276639},{"c":87.275,"h":87.3975,"l":87.25,"n":402,"o":87.395,"t":"2026-10-19T18:05:00Z","v":15686,"vw":87.318001},{"c":87.35,"h":87.37,"l":87.275,"n":489,"o":87.275,"t":"2026-10-19T18:10:00Z","v":16688,"vw":87.329612},{"c":87.35,"h":87.38,"l":87.33,"n":269,"o":87.36,"t":"2026-10-19T18:15:00Z","v":7559,"vw":87.359224},{"c":87.345,"h":87.47,"l":87.34,"n":514,"o":87.4,"t":"2026-10-19T18:20:00Z","v":19647,"vw":87.399015},{"c":87.2,"h":87.34,"l":87.17,"n":389,"o":87.34,"t":"2026-10-19T18:25:00Z","v":15879,"vw":87.236367},{"c":87.1,"h":87.27,"l":87.09,"n":469,"o":87.22,"t":"2026-10-19T18:30:00Z","v":38434,"vw":87.238069},{"c":87.03,"h":87.09,"l":86.98,"n":492,"o":87.03,"t":"2026-10-19T18:35:00Z","v":24491,"vw":87.010885},{"c":86.99,"h":87.09,"l":86.96,"n":452,"o":87.02,"t":"2026-10-19T18:40:00Z","v":25519,"vw":86.9988},{"c":87.03,"h":87.09,"l":86.98,"n":442,"o":87.0199,"t":"2026-10-19T18:45:00Z","v":15216,"vw":87.028059},{"c":87.06,"h":87.09,"l":87.01,"n":531,"o":87.02,"t":"2026-10-19T18:50:00Z","v":21600,"vw":87.043128},{"c":87.05,"h":87.1,"l":87.01,"n":435,"o":87.06,"t":"2026-10-19T18:55:00Z","v":18335,"vw":87.063945},{"c":87,"h":87.17,"l":86.99,"n":565,"o":87.05,"t":"2026-10-19T19:00:00Z","v":25747,"vw":87.083321},{"c":87.04,"h":87.08,"l":86.96,"n":470,"o":86.99,"t":"2026-10-19T19:05:00Z","v":20068,"vw":87.020351},{"c":86.94,"h":87.02,"l":86.92,"n":381,"o":87.02,"t":"2026-10-19T19:10:00Z","v":14163,"vw":86.964927},{"c":87.07,"h":87.07,"l":86.93,"n":595,"o":86.95,"t":"2026-10-19T19:15:00Z","v":27760,"vw":86.987297},{"c":87.01,"h":87.11,"l":87,"n":516,"o":87.085,"t":"2026-10-19T19:20:00Z","v":19472,"vw":87.081108},{"c":87.195,"h":87.2,"l":87.01,"n":706,"o":87.015,"t":"2026-10-19T19:25:00Z","v":25536,"vw":87.11827},{"c":87.25,"h":87.29,"l":87.16,"n":934,"o":87.185,"t":"2026-10-19T19:30:00Z","v":43118,"vw":87.245501},{"c":87.205,"h":87.2787,"l":87.13,"n":684,"o":87.25,"t":"2026-10-19T19:35:00Z","v":26469,"vw":87.216432},{"c":87.28,"h":87.2999,"l":87.205,"n":642,"o":87.22,"t":"2026-10-19T19:40:00Z","v":24957,"vw":87.251715},{"c":87.27,"h":87.32,"l":87.26,"n":935,"o":87.27,"t":"2026-10-19T19:45:00Z","v":46386,"vw":87.290099},{"c":87.23,"h":87.36,"l":87.13,"n":1545,"o":87.26,"t":"2026-10-19T19:50:00Z","v":68301,"vw":87.236095},{"c":87.27,"h":87.315,"l":87.18,"n":3710,"o":87.22,"t":"2026-10-19T19:55:00Z","v":190313,"vw":87.269875},{"c":87.24,"h":87.24,"l":87.24,"n":87,"o":87.24,"t":"2026-10-19T20:00:00Z","v":414193,"vw":87.24},{"c":87.24,"h":87.24,"l":87.24,"n":1,"o":87.24,"t":"2026-10-19T20:25:00Z","v":5418,"vw":87.24},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-19T21:40:00Z","v":120,"vw":87.5},{"c":87.25,"h":87.25,"l":87.25,"n":1,"o":87.25,"t":"2026-10-20T08:05:00Z","v":140,"vw":87.25},{"c":87.61,"h":87.61,"l":87.61,"n":10,"o":87.61,"t":"2026-10-20T08:40:00Z","v":573,"vw":87.61},{"c":87.2,"h":87.7,"l":87.2,"n":6,"o":87.7,"t":"2026-10-20T11:05:00Z","v":420,"vw":87.444898},{"c":87.39,"h":87.97,"l":87.045,"n":394,"o":87.89,"t":"2026-10-20T13:30:00Z","v":56138,"vw":87.648293},{"c":87.665,"h":87.795,"l":87.28,"n":466,"o":87.39,"t":"2026-10-20T13:35:00Z","v":26605,"vw":87.511535},{"c":86.94,"h":87.72,"l":86.755,"n":464,"o":87.59,"t":"2026-10-20T13:40:00Z","v":27274,"vw":87.226708},{"c":87.015,"h":87.2,"l":86.79,"n":565,"o":86.845,"t":"2026-10-20T13:45:00Z","v":41817,"vw":87.000476},{"c":87.3,"h":87.415,"l":86.94,"n":597,"o":86.94,"t":"2026-10-20T13:50:00Z","v":28763,"vw":87.188752},{"c":87.45,"h":87.456,"l":87.24,"n":415,"o":87.28,"t":"2026-10-20T13:55:00Z","v":15569,"vw":87.340059},{"c":86.73,"h":87.35,"l":86.68,"n":632,"o":87.35,"t":"2026-10-20T14:00:00Z","v":25551,"vw":87.086332},{"c":87.1,"h":87.125,"l":86.73,"n":520,"o":86.73,"t":"2026-10-20T14:05:00Z","v":19442,"vw":86.988184},{"c":86.7625,"h":87.19,"l":86.7625,"n":610,"o":87.07,"t":"2026-10-20T14:10:00Z","v":25862,"vw":87.077627},{"c":86.84,"h":86.93,"l":86.705,"n":495,"o":86.7675,"t":"2026-10-20T14:15:00Z","v":17243,"vw":86.824372},{"c":86.99,"h":87.055,"l":86.83,"n":470,"o":86.84,"t":"2026-10-20T14:20:00Z","v":16020,"vw":86.962662},{"c":86.95,"h":87.015,"l":86.81,"n":538,"o":87.015,"t":"2026-10-20T14:25:00Z","v":18386,"vw":86.895807},{"c":87.18,"h":87.3475,"l":86.9975,"n":537,"o":87.02,"t":"2026-10-20T14:30:00Z","v":23672,"vw":87.219816},{"c":87.07,"h":87.26,"l":86.975,"n":398,"o":87.19,"t":"2026-10-20T14:35:00Z","v":17445,"vw":87.071976},{"c":87.355,"h":87.355,"l":87.065,"n":456,"o":87.065,"t":"2026-10-20T14:40:00Z","v":16668,"vw":87.152223},{"c":87.2,"h":87.35,"l":87.18,"n":492,"o":87.34,"t":"2026-10-20T14:45:00Z","v":23422,"vw":87.276484},{"c":87.37,"h":87.43,"l":87.18,"n":545,"o":87.185,"t":"2026-10-20T14:50:00Z","v":26172,"vw":87.29924},{"c":87.33,"h":87.39,"l":87.25,"n":406,"o":87.33,"t":"2026-10-20T14:55:00Z","v":14059,"vw":87.319853},{"c":87.435,"h":87.595,"l":87.28,"n":741,"o":87.32,"t":"2026-10-20T15:00:00Z","v":53783,"vw":87.437419},{"c":87.485,"h":87.51,"l":87.43,"n":444,"o":87.44,"t":"2026-10-20T15:05:00Z","v":19353,"vw":87.47027},{"c":87.36,"h":87.59,"l":87.205,"n":863,"o":87.55,"t":"2026-10-20T15:10:00Z","v":43738,"vw":87.34108},{"c":87.28,"h":87.51,"l":87.21,"n":493,"o":87.41,"t":"2026-10-20T15:15:00Z","v":23969,"vw":87.285326},{"c":87.265,"h":87.37,"l":87.22,"n":370,"o":87.275,"t":"2026-10-20T15:20:00Z","v":14599,"vw":87.29521},{"c":87.15,"h":87.29,"l":87.14,"n":469,"o":87.26,"t":"2026-10-20T15:25:00Z","v":23507,"vw":87.20721},{"c":87.06,"h":87.17,"l":87.03,"n":448,"o":87.15,"t":"2026-10-20T15:30:00Z","v":24554,"vw":87.117141},{"c":87.255,"h":87.26,"l":87.07,"n":409,"o":87.07,"t":"2026-10-20T15:35:00Z","v":20924,"vw":87.187829},{"c":87.11,"h":87.27,"l":87.11,"n":264,"o":87.27,"t":"2026-10-20T15:40:00Z","v":7330,"vw":87.217122},{"c":87.005,"h":87.13,"l":86.975,"n":267,"o":87.13,"t":"2026-10-20T15:45:00Z","v":7375,"vw":87.036326},{"c":87.1,"h":87.1,"l":86.97,"n":293,"o":87.005,"t":"2026-10-20T15:50:00Z","v":7449,"vw":87.041515},{"c":86.885,"h":87.045,"l":86.875,"n":247,"o":87.04,"t":"2026-10-20T15:55:00Z","v":7519,"vw":86.950486},{"c":86.93,"h":86.96,"l":86.895,"n":410,"o":86.94,"t":"2026-10-20T16:00:00Z","v":13840,"vw":86.930296},{"c":86.87,"h":86.99,"l":86.87,"n":292,"o":86.915,"t":"2026-10-20T16:05:00Z","v":7443,"vw":86.936014},{"c":86.785,"h":86.91,"l":86.7161,"n":382,"o":86.855,"t":"2026-10-20T16:10:00Z","v":18152,"vw":86.841379},{"c":86.75,"h":86.82,"l":86.745,"n":244,"o":86.785,"t":"2026-10-20T16:15:00Z","v":8785,"vw":86.774482},{"c":86.76,"h":86.82,"l":86.74,"n":315,"o":86.79,"t":"2026-10-20T16:20:00Z","v":12581,"vw":86.764688},{"c":86.815,"h":86.89,"l":86.68,"n":414,"o":86.755,"t":"2026-10-20T16:25:00Z","v":16661,"vw":86.741407},{"c":86.9729,"h":86.98,"l":86.84,"n":286,"o":86.87,"t":"2026-10-20T16:30:00Z","v":8992,"vw":86.925129},{"c":87.1725,"h":87.3,"l":86.98,"n":401,"o":86.98,"t":"2026-10-20T16:35:00Z","v":13869,"vw":87.160658},{"c":87.19,"h":87.23,"l":87.145,"n":273,"o":87.165,"t":"2026-10-20T16:40:00Z","v":9012,"vw":87.1874},{"c":87.33,"h":87.39,"l":87.2,"n":327,"o":87.2,"t":"2026-10-20T16:45:00Z","v":13625,"vw":87.302447},{"c":87.36,"h":87.38,"l":87.21,"n":581,"o":87.32,"t":"2026-10-20T16:50:00Z","v":49819,"vw":87.329259},{"c":87.81,"h":87.81,"l":87.325,"n":732,"o":87.325,"t":"2026-10-20T16:55:00Z","v":80038,"vw":87.585603},{"c":87.875,"h":87.89,"l":87.58,"n":1073,"o":87.79,"t":"2026-10-20T17:00:00Z","v":95572,"vw":87.744222},{"c":87.7,"h":87.98,"l":87.7,"n":1309,"o":87.875,"t":"2026-10-20T17:05:00Z","v":82028,"vw":87.860201},{"c":87.6875,"h":87.705,"l":87.59,"n":344,"o":87.685,"t":"2026-10-20T17:10:00Z","v":12058,"vw":87.652541},{"c":87.74,"h":87.75,"l":87.65,"n":389,"o":87.705,"t":"2026-10-20T17:15:00Z","v":20120,"vw":87.687951},{"c":87.66,"h":87.73,"l":87.6213,"n":338,"o":87.725,"t":"2026-10-20T17:20:00Z","v":11987,"vw":87.677617},{"c":87.57,"h":87.685,"l":87.57,"n":350,"o":87.66,"t":"2026-10-20T17:25:00Z","v":13572,"vw":87.645511},{"c":87.6782,"h":87.76,"l":87.57,"n":462,"o":87.58,"t":"2026-10-20T17:30:00Z","v":20649,"vw":87.687756},{"c":87.705,"h":87.71,"l":87.63,"n":283,"o":87.67,"t":"2026-10-20T17:35:00Z","v":12588,"vw":87.682176},{"c":87.9,"h":87.9,"l":87.705,"n":527,"o":87.705,"t":"2026-10-20T17:40:00Z","v":20280,"vw":87.798307},{"c":87.81,"h":87.905,"l":87.79,"n":367,"o":87.9,"t":"2026-10-20T17:45:00Z","v":9483,"vw":87.827746},{"c":87.865,"h":87.9,"l":87.8,"n":325,"o":87.815,"t":"2026-10-20T17:50:00Z","v":8754,"vw":87.846098},{"c":87.8801,"h":87.93,"l":87.88,"n":387,"o":87.88,"t":"2026-10-20T17:55:00Z","v":16396,"vw":87.893575},{"c":87.68,"h":87.92,"l":87.67,"n":763,"o":87.9,"t":"2026-10-20T18:00:00Z","v":51268,"vw":87.730365},{"c":87.79,"h":87.89,"l":87.68,"n":1333,"o":87.71,"t":"2026-10-20T18:05:00Z","v":153058,"vw":87.818201},{"c":87.8,"h":87.83,"l":87.745,"n":326,"o":87.775,"t":"2026-10-20T18:10:00Z","v":11945,"vw":87.785544},{"c":87.86,"h":87.89,"l":87.8024,"n":402,"o":87.805,"t":"2026-10-20T18:15:00Z","v":13985,"vw":87.855288},{"c":87.81,"h":87.87,"l":87.8,"n":331,"o":87.87,"t":"2026-10-20T18:20:00Z","v":10463,"vw":87.838434},{"c":87.85,"h":87.86,"l":87.81,"n":294,"o":87.81,"t":"2026-10-20T18:25:00Z","v":8982,"vw":87.841233},{"c":87.86,"h":87.88,"l":87.8,"n":321,"o":87.83,"t":"2026-10-20T18:30:00Z","v":9949,"vw":87.851092},{"c":87.87,"h":87.9,"l":87.86,"n":312,"o":87.86,"t":"2026-10-20T18:35:00Z","v":8990,"vw":87.880314},{"c":87.84,"h":87.9,"l":87.74,"n":469,"o":87.875,"t":"2026-10-20T18:40:00Z","v":18870,"vw":87.843081},{"c":87.79,"h":87.87,"l":87.79,"n":283,"o":87.83,"t":"2026-10-20T18:45:00Z","v":7778,"vw":87.834529},{"c":87.8,"h":87.85,"l":87.7522,"n":348,"o":87.79,"t":"2026-10-20T18:50:00Z","v":13571,"vw":87.800502},{"c":87.87,"h":87.87,"l":87.76,"n":325,"o":87.83,"t":"2026-10-20T18:55:00Z","v":11920,"vw":87.812969},{"c":87.79,"h":87.8899,"l":87.72,"n":519,"o":87.85,"t":"2026-10-20T19:00:00Z","v":24950,"vw":87.801577},{"c":87.755,"h":87.845,"l":87.7128,"n":522,"o":87.795,"t":"2026-10-20T19:05:00Z","v":19723,"vw":87.782348},{"c":87.64,"h":87.74,"l":87.64,"n":320,"o":87.705,"t":"2026-10-20T19:10:00Z","v":10843,"vw":87.699111},{"c":87.655,"h":87.7,"l":87.5607,"n":421,"o":87.655,"t":"2026-10-20T19:15:00Z","v":19138,"vw":87.655145},{"c":87.66,"h":87.69,"l":87.53,"n":528,"o":87.665,"t":"2026-10-20T19:20:00Z","v":20524,"vw":87.617272},{"c":87.68,"h":87.745,"l":87.655,"n":555,"o":87.66,"t":"2026-10-20T19:25:00Z","v":18978,"vw":87.697095},{"c":87.71,"h":87.711,"l":87.62,"n":816,"o":87.68,"t":"2026-10-20T19:30:00Z","v":29305,"vw":87.67205},{"c":87.52,"h":87.72,"l":87.51,"n":854,"o":87.72,"t":"2026-10-20T19:35:00Z","v":33961,"vw":87.595832},{"c":87.55,"h":87.5857,"l":87.42,"n":838,"o":87.5,"t":"2026-10-20T19:40:00Z","v":33883,"vw":87.513389},{"c":87.3125,"h":87.57,"l":87.26,"n":1142,"o":87.551,"t":"2026-10-20T19:45:00Z","v":52982,"vw":87.481948},{"c":87.34,"h":87.38,"l":87.15,"n":1856,"o":87.308,"t":"2026-10-20T19:50:00Z","v":89724,"vw":87.256556},{"c":87.4,"h":87.55,"l":87.285,"n":3927,"o":87.32,"t":"2026-10-20T19:55:00Z","v":240126,"vw":87.427782},{"c":87.37,"h":87.41,"l":87.37,"n":93,"o":87.41,"t":"2026-10-20T20:00:00Z","v":448944,"vw":87.370042},{"c":87.5493,"h":87.5493,"l":87.5493,"n":1,"o":87.5493,"t":"2026-10-20T20:15:00Z","v":100,"vw":87.5493},{"c":87.37,"h":87.37,"l":87.37,"n":1,"o":87.37,"t":"2026-10-20T20:25:00Z","v":14909,"vw":87.37},{"c":87.61,"h":87.61,"l":87.61,"n":1,"o":87.61,"t":"2026-10-20T20:30:00Z","v":100,"vw":87.61},{"c":87.65,"h":87.65,"l":87.62,"n":17,"o":87.62,"t":"2026-10-20T20:40:00Z","v":2000,"vw":87.638545},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-20T21:05:00Z","v":100,"vw":87.5},{"c":87.05,"h":87.05,"l":87.05,"n":1,"o":87.05,"t":"2026-10-20T22:35:00Z","v":100,"vw":87.05},{"c":87.46,"h":87.47,"l":87.46,"n":3,"o":87.47,"t":"2026-10-20T23:15:00Z","v":401,"vw":87.462494},{"c":87.6497,"h":87.6497,"l":87.62,"n":3,"o":87.62,"t":"2026-10-20T23:40:00Z","v":241,"vw":87.63485},{"c":87.54,"h":87.54,"l":87.54,"n":2,"o":87.54,"t":"2026-10-20T23:45:00Z","v":200,"vw":87.54},{"c":86.57,"h":87.02,"l":86.57,"n":29,"o":87.02,"t":"2026-10-21T13:25:00Z","v":1310,"vw":86.721177},{"c":85.83,"h":86.71,"l":85.71,"n":487,"o":86.71,"t":"2026-10-21T13:30:00Z","v":74875,"vw":86.420103},{"c":85.92,"h":86.05,"l":85.7,"n":676,"o":85.83,"t":"2026-10-21T13:35:00Z","v":35895,"vw":85.912078},{"c":85.99,"h":86.253,"l":85.715,"n":516,"o":86.04,"t":"2026-10-21T13:40:00Z","v":28479,"vw":86.004347},{"c":86.04,"h":86.32,"l":85.935,"n":627,"o":85.94,"t":"2026-10-21T13:45:00Z","v":26409,"vw":86.150433},{"c":86.19,"h":86.34,"l":85.94,"n":472,"o":86.03,"t":"2026-10-21T13:50:00Z","v":18059,"vw":86.202679},{"c":86.02,"h":86.195,"l":85.94,"n":375,"o":86.19,"t":"2026-10-21T13:55:00Z","v":15751,"vw":86.083222},{"c":85.795,"h":86.02,"l":85.65,"n":501,"o":86.015,"t":"2026-10-21T14:00:00Z","v":21087,"vw":85.812634},{"c":85.68,"h":85.84,"l":85.47,"n":914,"o":85.84,"t":"2026-10-21T14:05:00Z","v":42026,"vw":85.637903},{"c":85.9,"h":85.9,"l":85.68,"n":652,"o":85.71,"t":"2026-10-21T14:10:00Z","v":27248,"vw":85.778899},{"c":85.75,"h":85.99,"l":85.75,"n":469,"o":85.92,"t":"2026-10-21T14:15:00Z","v":17722,"vw":85.885055},{"c":85.76,"h":85.9,"l":85.71,"n":464,"o":85.87,"t":"2026-10-21T14:20:00Z","v":18274,"vw":85.787761},{"c":85.665,"h":85.9,"l":85.62,"n":473,"o":85.76,"t":"2026-10-21T14:25:00Z","v":17652,"vw":85.797745},{"c":85.795,"h":85.825,"l":85.63,"n":535,"o":85.65,"t":"2026-10-21T14:30:00Z","v":25468,"vw":85.715425},{"c":85.79,"h":85.93,"l":85.74,"n":417,"o":85.8,"t":"2026-10-21T14:35:00Z","v":19582,"vw":85.854852},{"c":85.6175,"h":85.79,"l":85.5,"n":479,"o":85.79,"t":"2026-10-21T14:40:00Z","v":28246,"vw":85.635617},{"c":85.55,"h":85.65,"l":85.54,"n":576,"o":85.63,"t":"2026-10-21T14:45:00Z","v":28191,"vw":85.595173},{"c":85.57,"h":85.65,"l":85.39,"n":631,"o":85.58,"t":"2026-10-21T14:50:00Z","v":30707,"vw":85.567298},{"c":85.485,"h":85.62,"l":85.485,"n":458,"o":85.575,"t":"2026-10-21T14:55:00Z","v":21373,"vw":85.510146},{"c":85.29,"h":85.485,"l":85.13,"n":980,"o":85.485,"t":"2026-10-21T15:00:00Z","v":54620,"vw":85.318198},{"c":85.475,"h":85.48,"l":85.2,"n":736,"o":85.31,"t":"2026-10-21T15:05:00Z","v":36077,"vw":85.336561},{"c":85.57,"h":85.6,"l":85.45,"n":678,"o":85.475,"t":"2026-10-21T15:10:00Z","v":34391,"vw":85.536057},{"c":85.695,"h":85.785,"l":85.57,"n":568,"o":85.57,"t":"2026-10-21T15:15:00Z","v":22527,"vw":85.6845},{"c":85.7,"h":85.755,"l":85.65,"n":438,"o":85.7,"t":"2026-10-21T15:20:00Z","v":21827,"vw":85.701315},{"c":85.81,"h":85.84,"l":85.7,"n":617,"o":85.7,"t":"2026-10-21T15:25:00Z","v":28281,"vw":85.795366},{"c":85.695,"h":85.87,"l":85.66,"n":506,"o":85.805,"t":"2026-10-21T15:30:00Z","v":24129,"vw":85.779486},{"c":85.77,"h":85.8,"l":85.69,"n":427,"o":85.7025,"t":"2026-10-21T15:35:00Z","v":16329,"vw":85.746435},{"c":85.58,"h":85.76,"l":85.58,"n":273,"o":85.72,"t":"2026-10-21T15:40:00Z","v":6802,"vw":85.694369},{"c":85.55,"h":85.665,"l":85.54,"n":312,"o":85.63,"t":"2026-10-21T15:45:00Z","v":10868,"vw":85.599686},{"c":85.565,"h":85.59,"l":85.5,"n":397,"o":85.57,"t":"2026-10-21T15:50:00Z","v":19746,"vw":85.557297},{"c":85.54,"h":85.6,"l":85.5,"n":370,"o":85.52,"t":"2026-10-21T15:55:00Z","v":14924,"vw":85.553145},{"c":85.32,"h":85.5899,"l":85.28,"n":478,"o":85.53,"t":"2026-10-21T16:00:00Z","v":22380,"vw":85.437161},{"c":85.2,"h":85.325,"l":85.15,"n":349,"o":85.325,"t":"2026-10-21T16:05:00Z","v":13704,"vw":85.235759},{"c":85.27,"h":85.32,"l":85.17,"n":410,"o":85.17,"t":"2026-10-21T16:10:00Z","v":13449,"vw":85.263676},{"c":85.27,"h":85.31,"l":85.235,"n":353,"o":85.3,"t":"2026-10-21T16:15:00Z","v":15365,"vw":85.271978},{"c":85.34,"h":85.34,"l":85.23,"n":361,"o":85.25,"t":"2026-10-21T16:20:00Z","v":12082,"vw":85.286207},{"c":85.3,"h":85.34,"l":85.246,"n":303,"o":85.335,"t":"2026-10-21T16:25:00Z","v":13139,"vw":85.294913},{"c":85.335,"h":85.355,"l":85.3,"n":390,"o":85.32,"t":"2026-10-21T16:30:00Z","v":14153,"vw":85.330575},{"c":85.56,"h":85.645,"l":85.2,"n":947,"o":85.325,"t":"2026-10-21T16:35:00Z","v":37461,"vw":85.424011},{"c":85.4,"h":85.61,"l":85.31,"n":363,"o":85.6,"t":"2026-10-21T16:40:00Z","v":14686,"vw":85.427445},{"c":85.29,"h":85.43,"l":85.28,"n":392,"o":85.4,"t":"2026-10-21T16:45:00Z","v":13113,"vw":85.343595},{"c":85.26,"h":85.31,"l":85.21,"n":445,"o":85.285,"t":"2026-10-21T16:50:00Z","v":18350,"vw":85.272276},{"c":85.155,"h":85.245,"l":85.14,"n":404,"o":85.245,"t":"2026-10-21T16:55:00Z","v":13337,"vw":85.201619},{"c":85.16,"h":85.21,"l":85.05,"n":457,"o":85.17,"t":"2026-10-21T17:00:00Z","v":19021,"vw":85.138592},{"c":85.15,"h":85.165,"l":85.1,"n":361,"o":85.12,"t":"2026-10-21T17:05:00Z","v":13353,"vw":85.134034},{"c":85.08,"h":85.1951,"l":85.04,"n":486,"o":85.15,"t":"2026-10-21T17:10:00Z","v":19237,"vw":85.124607},{"c":85.02,"h":85.08,"l":85.01,"n":312,"o":85.0408,"t":"2026-10-21T17:15:00Z","v":12279,"vw":85.04419},{"c":85.071,"h":85.11,"l":85.01,"n":494,"o":85.045,"t":"2026-10-21T17:20:00Z","v":18478,"vw":85.050807},{"c":85.28,"h":85.28,"l":85.02,"n":503,"o":85.085,"t":"2026-10-21T17:25:00Z","v":22590,"vw":85.127198},{"c":85.2,"h":85.28,"l":85.16,"n":490,"o":85.28,"t":"2026-10-21T17:30:00Z","v":20700,"vw":85.217832},{"c":85.105,"h":85.22,"l":85.1,"n":368,"o":85.21,"t":"2026-10-21T17:35:00Z","v":15157,"vw":85.160551},{"c":85.66,"h":85.66,"l":85.101,"n":1241,"o":85.12,"t":"2026-10-21T17:40:00Z","v":65536,"vw":85.363632},{"c":85.46,"h":85.69,"l":85.44,"n":352,"o":85.69,"t":"2026-10-21T17:45:00Z","v":18651,"vw":85.576937}],"history":[{"c":160.01,"h":161.85,"l":156.2901,"n":33140,"o":161.4,"t":"2024-10-21T04:00:00Z","v":1908406,"vw":159.04223},{"c":154.05,"h":157.84,"l":153.76,"n":41318,"o":155,"t":"2024-10-22T04:00:00Z","v":2479935,"vw":155.087408},{"c":150.96,"h":154.48,"l":150.35,"n":34654,"o":153.2,"t":"2024-10-23T04:00:00Z","v":1725154,"vw":151.625532},{"c":152.04,"h":153.225,"l":150.94,"n":54827,"o":152.79,"t":"2024-10-24T04:00:00Z","v":3673534,"vw":152.181217},{"c":168.11,"h":172.5652,"l":164,"n":117054,"o":169.95,"t":"2024-10-25T04:00:00Z","v":8426623,"vw":169.118992},{"c":169.29,"h":170.74,"l":166.36,"n":51309,"o":168.65,"t":"2024-10-28T04:00:00Z","v":2920707,"vw":168.90151},{"c":169.55,"h":170.17,"l":163.1614,"n":37276,"o":167,"t":"2024-10-29T04:00:00Z","v":2434809,"vw":168.556904},{"c":169.52,"h":170.3999,"l":167.59,"n":31944,"o":169.61,"t":"2024-10-30T04:00:00Z","v":1711604,"vw":169.469188},{"c":160.89,"h":168.65,"l":160.85,"n":38305,"o":168.65,"t":"2024-10-31T04:00:00Z","v":2374495,"vw":162.295529},{"c":158.12,"h":162.8,"l":158,"n":37893,"o":162.8,"t":"2024-11-01T04:00:00Z","v":2026011,"vw":158.963166},{"c":162.26,"h":164.35,"l":158.0401,"n":38001,"o":158.09,"t":"2024-11-04T05:00:00Z","v":1950171,"vw":162.306957},{"c":163.67,"h":163.82,"l":161.4,"n":26450,"o":161.93,"t":"2024-11-05T05:00:00Z","v":1381021,"vw":163.147907},{"c":164.77,"h":168,"l":161.885,"n":36436,"o":167.37,"t":"2024-11-06T05:00:00Z","v":2044331,"vw":164.737311},{"c":171.34,"h":173.42,"l":166.5,"n":35866,"o":166.5,"t":"2024-11-07T05:00:00Z","v":1774415,"vw":171.111863},{"c":175.61,"h":176.71,"l":170.255,"n":39101,"o":171,"t":"2024-11-08T05:00:00Z","v":2036443,"vw":175.034586},{"c":177.08,"h":179,"l":175.24,"n":31872,"o":178,"t":"2024-11-11T05:00:00Z","v":1809536,"vw":176.949027},{"c":177.63,"h":177.75,"l":174.92,"n":21673,"o":177.06,"t":"2024-11-12T05:00:00Z","v":1590902,"vw":176.998061},{"c":178.34,"h":182.26,"l":178,"n":27812,"o":178.45,"t":"2024-11-13T05:00:00Z","v":1383204,"vw":179.23953},{"c":176.86,"h":179.22,"l":174.9595,"n":26253,"o":178.5,"t":"2024-11-14T05:00:00Z","v":1229179,"vw":177.180328},{"c":175.66,"h":176.8645,"l":174.06,"n":23227,"o":175.84,"t":"2024-11-15T05:00:00Z","v":1141389,"vw":175.854817},{"c":176.45,"h":178,"l":174.04,"n":22533,"o":176.16,"t":"2024-11-18T05:00:00Z","v":1685985,"vw":176.370141},{"c":176.29,"h":176.69,"l":172.36,"n":26245,"o":174.78,"t":"2024-11-19T05:00:00Z","v":1860835,"vw":175.295872},{"c":176.36,"h":178,"l":174.27,"n":23633,"o":176.58,"t":"2024-11-20T05:00:00Z","v":1095532,"vw":175.970526},{"c":181.91,"h":181.98,"l":175.12,"n":37090,"o":176.63,"t":"2024-11-21T05:00:00Z","v":2663995,"vw":180.18217},{"c":192.15,"h":193.33,"l":185.78,"n":53102,"o":185.78,"t":"2024-11-22T05:00:00Z","v":3057254,"vw":191.357511},{"c":196.49,"h":198.08,"l":193,"n":54749,"o":194.04,"t":"2024-11-25T05:00:00Z","v":3911713,"vw":196.341289},{"c":194.41,"h":196.775,"l":192.91,"n":29334,"o":196.63,"t":"2024-11-26T05:00:00Z","v":1503216,"vw":194.626776},{"c":191.77,"h":195.78,"l":190.85,"n":25294,"o":193.52,"t":"2024-11-27T05:00:00Z","v":1203165,"vw":192.38519},{"c":195.96,"h":196.89,"l":193.07,"n":16055,"o":193.71,"t":"2024-11-29T05:00:00Z","v":813940,"vw":195.810691},{"c":201.9,"h":203.78,"l":196.61,"n":37791,"o":196.93,"t":"2024-12-02T05:00:00Z","v":1999869,"vw":201.826041},{"c":202.87,"h":205.35,"l":202.0801,"n":34563,"o":202.36,"t":"2024-12-03T05:00:00Z","v":2066083,"vw":203.236918},{"c":204.15,"h":207.29,"l":202.51,"n":33896,"o":203.26,"t":"2024-12-04T05:00:00Z","v":1817866,"vw":204.390532},{"c":200.92,"h":204.01,"l":200.82,"n":33404,"o":201.7,"t":"2024-12-05T05:00:00Z","v":2345788,"vw":201.491022},{"c":199.55,"h":203.11,"l":198.67,"n":35610,"o":203.11,"t":"2024-12-06T05:00:00Z","v":1766972,"vw":200.215175},{"c":201.55,"h":202.72,"l":195.46,"n":37285,"o":199.95,"t":"2024-12-09T05:00:00Z","v":1689993,"vw":199.996939},{"c":202.12,"h":205.119,"l":199.19,"n":26416,"o":201.53,"t":"2024-12-10T05:00:00Z","v":1110790,"vw":202.794037},{"c":204.95,"h":208.45,"l":203,"n":32727,"o":203.76,"t":"2024-12-11T05:00:00Z","v":1654086,"vw":205.846599},{"c":203.68,"h":206.715,"l":203.13,"n":22294,"o":203.85,"t":"2024-12-12T05:00:00Z","v":1001966,"vw":204.273659},{"c":206.63,"h":207.44,"l":203.535,"n":26374,"o":205,"t":"2024-12-13T05:00:00Z","v":1643121,"vw":206.011659},{"c":211.12,"h":213.03,"l":206.51,"n":36680,"o":207.44,"t":"2024-12-16T05:00:00Z","v":1788920,"vw":211.381442},{"c":210.37,"h":212.7771,"l":207.896,"n":35058,"o":211,"t":"2024-12-17T05:00:00Z","v":1709709,"vw":210.25183},{"c":201.48,"h":211.41,"l":201.0004,"n":33705,"o":209.32,"t":"2024-12-18T05:00:00Z","v":1581756,"vw":204.520202},{"c":205.28,"h":208.1,"l":202.22,"n":32457,"o":203.35,"t":"2024-12-19T05:00:00Z","v":1937261,"vw":204.831831},{"c":210.97,"h":214.7039,"l":202.49,"n":36873,"o":203.89,"t":"2024-12-20T05:00:00Z","v":3805244,"vw":211.209876},{"c":207.65,"h":210.52,"l":206.303,"n":33409,"o":208.66,"t":"2024-12-23T05:00:00Z","v":1874555,"vw":208.018301},{"c":208.01,"h":208.945,"l":206.9,"n":12108,"o":208.05,"t":"2024-12-24T05:00:00Z","v":523915,"vw":208.042961},{"c":209.43,"h":210.5,"l":207.745,"n":19107,"o":208,"t":"2024-12-26T05:00:00Z","v":1071252,"vw":209.336585},{"c":207.11,"h":209.685,"l":205.84,"n":20320,"o":207.86,"t":"2024-12-27T05:00:00Z","v":848507,"vw":207.187955},{"c":205.76,"h":207.76,"l":201.7815,"n":23590,"o":203.17,"t":"2024-12-30T05:00:00Z","v":1068228,"vw":205.75117},{"c":203.09,"h":207,"l":203.04,"n":23344,"o":206.58,"t":"2024-12-31T05:00:00Z","v":1317389,"vw":203.834203},{"c":204.54,"h":206.61,"l":202.33,"n":30500,"o":205.13,"t":"2025-01-02T05:00:00Z","v":1556530,"vw":204.426113},{"c":207.25,"h":209.25,"l":206.04,"n":26388,"o":206.18,"t":"2025-01-03T05:00:00Z","v":1711721,"vw":207.671835},{"c":208.47,"h":212.49,"l":207.11,"n":39879,"o":210.94,"t":"2025-01-06T05:00:00Z","v":2993993,"vw":209.052302},{"c":205.1,"h":211.89,"l":203.56,"n":26378,"o":210.51,"t":"2025-01-07T05:00:00Z","v":1501874,"vw":205.669696},{"c":207.52,"h":209.065,"l":203.89,"n":26644,"o":205.69,"t":"2025-01-08T05:00:00Z","v":1631030,"vw":207.209066},{"c":207.5,"h":210.435,"l":205.94,"n":29557,"o":207,"t":"2025-01-10T05:00:00Z","v":1526225,"vw":208.140976},{"c":204.59,"h":204.84,"l":195.18,"n":37524,"o":203.82,"t":"2025-01-13T05:00:00Z","v":1980213,"vw":202.260147},{"c":206.14,"h":209.41,"l":204.09,"n":26477,"o":206.75,"t":"2025-01-14T05:00:00Z","v":1239176,"vw":206.215016},{"c":203.73,"h":209.8531,"l":203.14,"n":24545,"o":209.51,"t":"2025-01-15T05:00:00Z","v":1170335,"vw":204.94074},{"c":208.22,"h":209.748,"l":204.97,"n":30931,"o":205.75,"t":"2025-01-16T05:00:00Z","v":1490594,"vw":208.169051},{"c":209.91,"h":212.85,"l":208.41,"n":28830,"o":210.23,"t":"2025-01-17T05:00:00Z","v":1313257,"vw":210.583205},{"c":214.11,"h":218.3901,"l":210.82,"n":39119,"o":214.07,"t":"2025-01-21T05:00:00Z","v":1841521,"vw":213.345805},{"c":214.92,"h":215.55,"l":212.5,"n":31044,"o":214.24,"t":"2025-01-22T05:00:00Z","v":1478575,"vw":214.314573},{"c":218.57,"h":218.92,"l":210.6,"n":35604,"o":213,"t":"2025-01-23T05:00:00Z","v":1827985,"vw":215.664285},{"c":217.16,"h":218.78,"l":214.42,"n":29223,"o":218.55,"t":"2025-01-24T05:00:00Z","v":1452992,"vw":216.745487},{"c":211.9,"h":214.82,"l":208.55,"n":38577,"o":211.76,"t":"2025-01-27T05:00:00Z","v":1708712,"vw":211.783563},{"c":215.92,"h":216.16,"l":211.79,"n":39811,"o":213.09,"t":"2025-01-28T05:00:00Z","v":1896523,"vw":214.747978},{"c":218.9,"h":222.05,"l":216.35,"n":35705,"o":218.31,"t":"2025-01-29T05:00:00Z","v":1739850,"vw":219.696316},{"c":223.11,"h":223.98,"l":219.54,"n":83735,"o":221.22,"t":"2025-01-30T05:00:00Z","v":4428344,"vw":222.543313},{"c":177.36,"h":198.65,"l":177.31,"n":233256,"o":196.1,"t":"2025-01-31T05:00:00Z","v":15072265,"vw":185.82331},{"c":170.63,"h":177.59,"l":169.78,"n":108716,"o":174.5,"t":"2025-02-03T05:00:00Z","v":6337387,"vw":171.840758},{"c":169.49,"h":174.38,"l":169.02,"n":89397,"o":173.21,"t":"2025-02-04T05:00:00Z","v":5830410,"vw":170.74583},{"c":172.52,"h":174.48,"l":169.2,"n":78631,"o":169.4,"t":"2025-02-05T05:00:00Z","v":4758092,"vw":172.82561},{"c":172.19,"h":177.64,"l":172.03,"n":65676,"o":175,"t":"2025-02-06T05:00:00Z","v":4093205,"vw":174.195253},{"c":168.24,"h":174.3846,"l":167.5998,"n":62758,"o":172.7,"t":"2025-02-07T05:00:00Z","v":3337592,"vw":169.856426},{"c":161.65,"h":169.5786,"l":160.2601,"n":89126,"o":168.73,"t":"2025-02-10T05:00:00Z","v":5315000,"vw":162.749017},{"c":157.64,"h":160.59,"l":157.22,"n":58616,"o":160.5,"t":"2025-02-11T05:00:00Z","v":3483404,"vw":158.519031},{"c":154.03,"h":157.3399,"l":153.505,"n":57410,"o":155.8,"t":"2025-02-12T05:00:00Z","v":3802187,"vw":155.035664},{"c":158.11,"h":159.26,"l":154.59,"n":54530,"o":156.95,"t":"2025-02-13T05:00:00Z","v":3164736,"vw":157.362697},{"c":155.07,"h":158,"l":154.2,"n":43399,"o":157.1,"t":"2025-02-14T05:00:00Z","v":2263394,"vw":155.473112},{"c":155.84,"h":156.605,"l":153.92,"n":47455,"o":155.2,"t":"2025-02-18T05:00:00Z","v":2855425,"vw":155.137082},{"c":152.55,"h":155.82,"l":151.5,"n":43095,"o":154.52,"t":"2025-02-19T05:00:00Z","v":2575757,"vw":153.052448},{"c":150.02,"h":151.5813,"l":146.4718,"n":64889,"o":151.12,"t":"2025-02-20T05:00:00Z","v":3945472,"vw":148.871854},{"c":146.57,"h":151.33,"l":144.88,"n":44830,"o":150.5,"t":"2025-02-21T05:00:00Z","v":2410100,"vw":147.43269},{"c":140.11,"h":147.8,"l":139.6,"n":73421,"o":147,"t":"2025-02-24T05:00:00Z","v":4239071,"vw":141.361865},{"c":142.79,"h":144.59,"l":138.81,"n":63347,"o":139.5,"t":"2025-02-25T05:00:00Z","v":4298218,"vw":141.839074},{"c":144.97,"h":149.55,"l":144.57,"n":56683,"o":144.77,"t":"2025-02-26T05:00:00Z","v":3632853,"vw":146.92237},{"c":138.49,"h":146.09,"l":138.12,"n":48483,"o":145.76,"t":"2025-02-27T05:00:00Z","v":2836173,"vw":140.158612},{"c":139.36,"h":140.125,"l":136.5434,"n":40543,"o":138.5,"t":"2025-02-28T05:00:00Z","v":3004055,"vw":138.808942},{"c":137.24,"h":141.9,"l":135.8,"n":50673,"o":140.17,"t":"2025-03-03T05:00:00Z","v":2785740,"vw":138.47924},{"c":133.78,"h":136.97,"l":131.2,"n":57387,"o":136.21,"t":"2025-03-04T05:00:00Z","v":3813227,"vw":133.961427},{"c":136.09,"h":137.5,"l":134.26,"n":37935,"o":134.26,"t":"2025-03-05T05:00:00Z","v":2231293,"vw":135.85585},{"c":131.93,"h":137.23,"l":130.76,"n":52367,"o":134.3,"t":"2025-03-06T05:00:00Z","v":3039340,"vw":132.887184},{"c":126.72,"h":131,"l":122.615,"n":81425,"o":130.48,"t":"2025-03-07T05:00:00Z","v":5980728,"vw":126.057712},{"c":121.11,"h":124.8,"l":119.3,"n":69549,"o":124.5,"t":"2025-03-10T04:00:00Z","v":4072794,"vw":121.401172},{"c":120.53,"h":124.79,"l":119.8116,"n":58747,"o":121.35,"t":"2025-03-11T04:00:00Z","v":3560569,"vw":121.668049},{"c":121.58,"h":126.35,"l":121.2501,"n":55633,"o":124.24,"t":"2025-03-12T04:00:00Z","v":3156684,"vw":123.054703},{"c":117.04,"h":121.57,"l":115.06,"n":64782,"o":121.2,"t":"2025-03-13T04:00:00Z","v":4224273,"vw":116.980089},{"c":118.68,"h":120.388,"l":117.17,"n":42111,"o":120.08,"t":"2025-03-14T04:00:00Z","v":2540847,"vw":118.844504},{"c":117.48,"h":118.97,"l":115.5,"n":49213,"o":118.09,"t":"2025-03-17T04:00:00Z","v":2610494,"vw":117.151958},{"c":115.3,"h":117.96,"l":115.002,"n":43940,"o":117.08,"t":"2025-03-18T04:00:00Z","v":2196467,"vw":115.837462},{"c":119.05,"h":119.97,"l":115.99,"n":39694,"o":115.99,"t":"2025-03-19T04:00:00Z","v":2284168,"vw":118.385368},{"c":115.67,"h":119.83,"l":115.6,"n":34095,"o":118.2,"t":"2025-03-20T04:00:00Z","v":2072155,"vw":117.003059},{"c":117.86,"h":118.33,"l":112.1,"n":53896,"o":113.76,"t":"2025-03-21T04:00:00Z","v":5545034,"vw":117.005598},{"c":124.68,"h":125.36,"l":120.36,"n":62847,"o":120.36,"t":"2025-03-24T04:00:00Z","v":4105996,"vw":123.912315},{"c":122.97,"h":125.71,"l":122.58,"n":37363,"o":124.29,"t":"2025-03-25T04:00:00Z","v":2460217,"vw":123.259298},{"c":118.16,"h":122.7856,"l":117.54,"n":44781,"o":122.5,"t":"2025-03-26T04:00:00Z","v":2634807,"vw":118.951145},{"c":116.95,"h":119.47,"l":115.22,"n":45629,"o":117.21,"t":"2025-03-27T04:00:00Z","v":2419598,"vw":117.499459},{"c":111.56,"h":115.315,"l":110.75,"n":48570,"o":115.15,"t":"2025-03-28T04:00:00Z","v":2595892,"vw":112.112659},{"c":111.81,"h":112.11,"l":107.37,"n":50602,"o":109.48,"t":"2025-03-31T04:00:00Z","v":3008263,"vw":110.75627},{"c":113.35,"h":114.63,"l":111.1,"n":40040,"o":111.39,"t":"2025-04-01T04:00:00Z","v":2364613,"vw":113.110931},{"c":117.98,"h":119.19,"l":111.44,"n":49057,"o":111.5,"t":"2025-04-02T04:00:00Z","v":2708773,"vw":117.118385},{"c":100.88,"h":102.87,"l":96.8,"n":123819,"o":100.15,"t":"2025-04-03T04:00:00Z","v":8699730,"vw":100.218223},{"c":106.02,"h":108.61,"l":93.72,"n":137470,"o":96.34,"t":"2025-04-04T04:00:00Z","v":8968451,"vw":104.096187},{"c":106.13,"h":109.29,"l":99,"n":73308,"o":102.82,"t":"2025-04-07T04:00:00Z","v":4717533,"vw":104.499516},{"c":101.88,"h":110.74,"l":100.37,"n":60230,"o":109.48,"t":"2025-04-08T04:00:00Z","v":3599571,"vw":104.762689},{"c":116.06,"h":118.635,"l":101.04,"n":81848,"o":101.84,"t":"2025-04-09T04:00:00Z","v":5178564,"vw":112.070274},{"c":109.63,"h":113.42,"l":106.325,"n":56161,"o":112,"t":"2025-04-10T04:00:00Z","v":3196627,"vw":109.45994},{"c":109.05,"h":109.86,"l":105.54,"n":58210,"o":107.58,"t":"2025-04-11T04:00:00Z","v":3588732,"vw":107.904066},{"c":107.15,"h":113.3009,"l":105.73,"n":39729,"o":111.79,"t":"2025-04-14T04:00:00Z","v":2626563,"vw":107.537076},{"c":104.18,"h":107.2,"l":103.15,"n":49818,"o":106.92,"t":"2025-04-15T04:00:00Z","v":2866174,"vw":104.571498},{"c":103.02,"h":105.15,"l":101.69,"n":44343,"o":103.5,"t":"2025-04-16T04:00:00Z","v":2364157,"vw":103.163765},{"c":105.67,"h":105.94,"l":103.02,"n":33791,"o":104.15,"t":"2025-04-17T04:00:00Z","v":1755594,"vw":105.053636},{"c":103.55,"h":104.28,"l":100.255,"n":31231,"o":103.86,"t":"2025-04-21T04:00:00Z","v":1415727,"vw":102.321201},{"c":106.42,"h":107.52,"l":104.16,"n":31320,"o":104.5,"t":"2025-04-22T04:00:00Z","v":1558860,"vw":106.029014},{"c":106.66,"h":113,"l":106.27,"n":39838,"o":110.22,"t":"2025-04-23T04:00:00Z","v":2237612,"vw":108.341213},{"c":110.65,"h":112.33,"l":106.98,"n":42683,"o":107.18,"t":"2025-04-24T04:00:00Z","v":2280337,"vw":110.620004},{"c":109.19,"h":110.57,"l":108.3308,"n":35256,"o":109.45,"t":"2025-04-25T04:00:00Z","v":2006358,"vw":109.03723},{"c":109.15,"h":110.51,"l":107.215,"n":38821,"o":109,"t":"2025-04-28T04:00:00Z","v":2011954,"vw":108.975678},{"c":111.69,"h":112.14,"l":108.4,"n":42024,"o":108.49,"t":"2025-04-29T04:00:00Z","v":1876104,"vw":111.392882},{"c":110.83,"h":111.52,"l":108.0408,"n":35271,"o":108.14,"t":"2025-04-30T04:00:00Z","v":2687342,"vw":110.298355},{"c":111.13,"h":112.71,"l":110.5,"n":34641,"o":110.98,"t":"2025-05-01T04:00:00Z","v":1706090,"vw":111.564816},{"c":116.94,"h":118,"l":113.87,"n":45352,"o":114.77,"t":"2025-05-02T04:00:00Z","v":2490699,"vw":116.375622},{"c":118.33,"h":120.58,"l":117.86,"n":51302,"o":117.86,"t":"2025-05-05T04:00:00Z","v":2977534,"vw":119.139149},{"c":117.07,"h":118.45,"l":115.0958,"n":34385,"o":115.42,"t":"2025-05-06T04:00:00Z","v":1954132,"vw":117.176067},{"c":120.86,"h":121.42,"l":117.56,"n":42203,"o":118.28,"t":"2025-05-07T04:00:00Z","v":2125607,"vw":120.489846},{"c":125.62,"h":127.67,"l":123.505,"n":68988,"o":123.56,"t":"2025-05-08T04:00:00Z","v":3557509,"vw":126.012915},{"c":121.07,"h":125.74,"l":120.885,"n":46123,"o":125.01,"t":"2025-05-09T04:00:00Z","v":2250162,"vw":121.958759},{"c":126.08,"h":133.43,"l":123.825,"n":87609,"o":129.5,"t":"2025-05-12T04:00:00Z","v":4588110,"vw":126.779705},{"c":129.37,"h":130.405,"l":127.37,"n":58596,"o":128.32,"t":"2025-05-13T04:00:00Z","v":2951135,"vw":129.357574},{"c":127.36,"h":131.52,"l":126.7,"n":52246,"o":129,"t":"2025-05-14T04:00:00Z","v":2884735,"vw":128.375223},{"c":126.94,"h":127.49,"l":125.1555,"n":45889,"o":125.38,"t":"2025-05-15T04:00:00Z","v":2255311,"vw":126.71652},{"c":127.91,"h":128.85,"l":126.59,"n":42058,"o":128.05,"t":"2025-05-16T04:00:00Z","v":2160265,"vw":128.011697},{"c":127.41,"h":128.25,"l":125.35,"n":39002,"o":126.015,"t":"2025-05-19T04:00:00Z","v":2260699,"vw":127.415619},{"c":128.84,"h":131.58,"l":127.78,"n":59178,"o":127.78,"t":"2025-05-20T04:00:00Z","v":3407602,"vw":129.365037},{"c":123.36,"h":127.95,"l":123.03,"n":62832,"o":126.18,"t":"2025-05-21T04:00:00Z","v":3664993,"vw":124.626058},{"c":126.09,"h":127,"l":122.58,"n":123246,"o":123.42,"t":"2025-05-22T04:00:00Z","v":7449051,"vw":125.114807},{"c":101.05,"h":102.8698,"l":96.1,"n":270796,"o":97.935,"t":"2025-05-23T04:00:00Z","v":19579682,"vw":100.09982},{"c":108.96,"h":109.03,"l":102.5,"n":118088,"o":102.76,"t":"2025-05-27T04:00:00Z","v":7532094,"vw":106.568861},{"c":104.32,"h":108.665,"l":103.74,"n":77787,"o":108.48,"t":"2025-05-28T04:00:00Z","v":4983831,"vw":104.613044},{"c":107.27,"h":108.1265,"l":104.88,"n":74754,"o":106.275,"t":"2025-05-29T04:00:00Z","v":4691226,"vw":107.040544},{"c":105.52,"h":106,"l":103.49,"n":53069,"o":105.68,"t":"2025-05-30T04:00:00Z","v":4424770,"vw":105.049215},{"c":105.01,"h":105.2313,"l":102.86,"n":50372,"o":104.76,"t":"2025-06-02T04:00:00Z","v":3042430,"vw":104.314511},{"c":105.83,"h":105.92,"l":102.88,"n":51508,"o":104.515,"t":"2025-06-03T04:00:00Z","v":3189756,"vw":105.15731},{"c":105.81,"h":107.45,"l":105.54,"n":44322,"o":106.5,"t":"2025-06-04T04:00:00Z","v":2549620,"vw":106.220564},{"c":108.32,"h":110.236,"l":105.65,"n":62054,"o":105.65,"t":"2025-06-05T04:00:00Z","v":3977858,"vw":108.465087},{"c":109.22,"h":109.79,"l":107.77,"n":42075,"o":108.8,"t":"2025-06-06T04:00:00Z","v":3155019,"vw":109.18684},{"c":110.91,"h":112.34,"l":109.27,"n":56767,"o":111.5,"t":"2025-06-09T04:00:00Z","v":3098601,"vw":110.770538},{"c":110,"h":111.8,"l":109.31,"n":44051,"o":111.67,"t":"2025-06-10T04:00:00Z","v":2366248,"vw":110.074911},{"c":107.93,"h":111.68,"l":107.88,"n":40148,"o":111.26,"t":"2025-06-11T04:00:00Z","v":2561348,"vw":108.78954},{"c":107.7,"h":107.85,"l":106.645,"n":30236,"o":107.5,"t":"2025-06-12T04:00:00Z","v":1704642,"vw":107.475767},{"c":101.48,"h":106,"l":100.8,"n":52708,"o":104.92,"t":"2025-06-13T04:00:00Z","v":3319390,"vw":102.834304},{"c":103.63,"h":104.5,"l":102.16,"n":48915,"o":103.3,"t":"2025-06-16T04:00:00Z","v":2804417,"vw":103.50842},{"c":102.61,"h":104.175,"l":101.85,"n":34639,"o":103.36,"t":"2025-06-17T04:00:00Z","v":1739448,"vw":102.790622},{"c":101,"h":103,"l":100.81,"n":48702,"o":102.37,"t":"2025-06-18T04:00:00Z","v":2693078,"vw":101.508005},{"c":101.69,"h":102.56,"l":101.04,"n":35250,"o":101.85,"t":"2025-06-20T04:00:00Z","v":3528979,"vw":101.710127},{"c":100.44,"h":101.125,"l":97.48,"n":49662,"o":101.125,"t":"2025-06-23T04:00:00Z","v":2800848,"vw":99.896481},{"c":102.22,"h":102.36,"l":100.16,"n":43704,"o":101.72,"t":"2025-06-24T04:00:00Z","v":2542130,"vw":101.789943},{"c":101.04,"h":103.13,"l":100.94,"n":36401,"o":102.61,"t":"2025-06-25T04:00:00Z","v":2128527,"vw":101.687563},{"c":101.93,"h":102.12,"l":99.5,"n":50568,"o":101.94,"t":"2025-06-26T04:00:00Z","v":2714380,"vw":101.320722},{"c":104.2,"h":105.36,"l":103.4101,"n":49748,"o":104.7,"t":"2025-06-27T04:00:00Z","v":3921541,"vw":104.297779},{"c":103.07,"h":104.76,"l":102.09,"n":44224,"o":104.7,"t":"2025-06-30T04:00:00Z","v":2946489,"vw":103.064562},{"c":105.4,"h":107.05,"l":102.57,"n":50717,"o":102.61,"t":"2025-07-01T04:00:00Z","v":3180280,"vw":105.223997},{"c":106.26,"h":109.08,"l":102.87,"n":71244,"o":104.55,"t":"2025-07-02T04:00:00Z","v":4649840,"vw":106.189281},{"c":106.2,"h":107.66,"l":105.86,"n":26459,"o":106.71,"t":"2025-07-03T04:00:00Z","v":1736117,"vw":106.358748},{"c":105.75,"h":106.75,"l":105.0114,"n":43563,"o":106.2,"t":"2025-07-07T04:00:00Z","v":2293463,"vw":105.81919},{"c":105.29,"h":106.04,"l":104.05,"n":42452,"o":105.79,"t":"2025-07-08T04:00:00Z","v":2389729,"vw":105.180999},{"c":104.91,"h":106.855,"l":104.5,"n":46917,"o":106.22,"t":"2025-07-09T04:00:00Z","v":2852455,"vw":105.235261},{"c":104.95,"h":106.058,"l":103.99,"n":38046,"o":104.15,"t":"2025-07-10T04:00:00Z","v":2546816,"vw":105.215823},{"c":101.73,"h":105.5,"l":101.65,"n":48355,"o":104.31,"t":"2025-07-11T04:00:00Z","v":3183248,"vw":102.249008},{"c":98.38,"h":101.21,"l":97.92,"n":77262,"o":100.92,"t":"2025-07-14T04:00:00Z","v":5132808,"vw":98.728946},{"c":95.32,"h":99.115,"l":95.22,"n":83673,"o":99.04,"t":"2025-07-15T04:00:00Z","v":6722357,"vw":96.30534},{"c":97.88,"h":97.92,"l":94.68,"n":57269,"o":95.66,"t":"2025-07-16T04:00:00Z","v":3879951,"vw":96.925309},{"c":101.22,"h":101.61,"l":98.48,"n":63090,"o":98.48,"t":"2025-07-17T04:00:00Z","v":4534318,"vw":100.628503},{"c":101.91,"h":102.67,"l":101.01,"n":43786,"o":101.7,"t":"2025-07-18T04:00:00Z","v":3412637,"vw":102.037666},{"c":105.1,"h":105.74,"l":101.665,"n":64473,"o":101.67,"t":"2025-07-21T04:00:00Z","v":4685271,"vw":104.631578},{"c":105.69,"h":107,"l":103.61,"n":48968,"o":106,"t":"2025-07-22T04:00:00Z","v":2677314,"vw":105.201114},{"c":108.09,"h":108.85,"l":106.67,"n":54491,"o":107.91,"t":"2025-07-23T04:00:00Z","v":3429146,"vw":108.116651},{"c":104.94,"h":108.38,"l":103.87,"n":123030,"o":108.15,"t":"2025-07-24T04:00:00Z","v":8710877,"vw":105.383331},{"c":116.85,"h":126.5,"l":116.6,"n":187766,"o":123.435,"t":"2025-07-25T04:00:00Z","v":15343381,"vw":118.995666},{"c":112.39,"h":119.2,"l":111.48,"n":93815,"o":118.5,"t":"2025-07-28T04:00:00Z","v":6387130,"vw":113.452461},{"c":112.11,"h":115.39,"l":111.76,"n":57164,"o":112.8,"t":"2025-07-29T04:00:00Z","v":3894806,"vw":112.817323},{"c":110.6,"h":112.4,"l":109.515,"n":51009,"o":112.29,"t":"2025-07-30T04:00:00Z","v":2832514,"vw":110.52434},{"c":106.17,"h":110.4691,"l":105.68,"n":60506,"o":110.31,"t":"2025-07-31T04:00:00Z","v":3706843,"vw":107.04466},{"c":103.35,"h":104.55,"l":102.3118,"n":54335,"o":103.97,"t":"2025-08-01T04:00:00Z","v":2980261,"vw":103.255581},{"c":105.13,"h":105.33,"l":103.3,"n":38559,"o":103.3,"t":"2025-08-04T04:00:00Z","v":2372241,"vw":104.676901},{"c":105.91,"h":106.37,"l":104.695,"n":35845,"o":105.01,"t":"2025-08-05T04:00:00Z","v":2193574,"vw":105.781564},{"c":105.72,"h":108.16,"l":105.44,"n":33140,"o":105.75,"t":"2025-08-06T04:00:00Z","v":1723377,"vw":106.385084},{"c":101.89,"h":105.49,"l":100.82,"n":60937,"o":105.43,"t":"2025-08-07T04:00:00Z","v":3316090,"vw":102.020534},{"c":101.68,"h":102.1723,"l":99.9,"n":38564,"o":101.5,"t":"2025-08-08T04:00:00Z","v":2253746,"vw":101.118924},{"c":100.47,"h":102.42,"l":99.18,"n":43952,"o":102,"t":"2025-08-11T04:00:00Z","v":2485784,"vw":100.510816},{"c":103.74,"h":103.7899,"l":101.1601,"n":40469,"o":102.52,"t":"2025-08-12T04:00:00Z","v":2426479,"vw":103.166922},{"c":106.48,"h":106.83,"l":103.87,"n":42649,"o":104.12,"t":"2025-08-13T04:00:00Z","v":2222682,"vw":105.8294},{"c":103.86,"h":104.35,"l":102.07,"n":40156,"o":104.11,"t":"2025-08-14T04:00:00Z","v":2471885,"vw":103.40985},{"c":102.96,"h":105.17,"l":102.6,"n":38045,"o":104.005,"t":"2025-08-15T04:00:00Z","v":2657491,"vw":103.539851},{"c":105.58,"h":106.23,"l":102.86,"n":41355,"o":103.17,"t":"2025-08-18T04:00:00Z","v":2658770,"vw":105.432593},{"c":105.52,"h":106.99,"l":105.01,"n":29350,"o":106.05,"t":"2025-08-19T04:00:00Z","v":1707957,"vw":105.758068},{"c":104.05,"h":106.25,"l":103.29,"n":40109,"o":105,"t":"2025-08-20T04:00:00Z","v":3137479,"vw":104.175903},{"c":104.69,"h":104.92,"l":102.5,"n":29311,"o":103.55,"t":"2025-08-21T04:00:00Z","v":1419869,"vw":104.353},{"c":109.1,"h":109.16,"l":104.9,"n":41516,"o":105.17,"t":"2025-08-22T04:00:00Z","v":2457059,"vw":108.201655},{"c":113.03,"h":113.185,"l":108.655,"n":67748,"o":108.88,"t":"2025-08-25T04:00:00Z","v":3481042,"vw":112.014742},{"c":113.69,"h":114.72,"l":113.1,"n":47970,"o":113.51,"t":"2025-08-26T04:00:00Z","v":3016984,"vw":113.769862},{"c":116.73,"h":117.2,"l":113.595,"n":50812,"o":114.09,"t":"2025-08-27T04:00:00Z","v":2715771,"vw":116.389368},{"c":118.14,"h":118.44,"l":116.23,"n":42899,"o":117.43,"t":"2025-08-28T04:00:00Z","v":2354515,"vw":117.856178},{"c":119.63,"h":121.1,"l":118.25,"n":46898,"o":118.36,"t":"2025-08-29T04:00:00Z","v":2664722,"vw":119.665154},{"c":122.88,"h":123.3112,"l":118.4548,"n":63217,"o":118.76,"t":"2025-09-02T04:00:00Z","v":3265343,"vw":122.095463},{"c":123.67,"h":125.45,"l":122.74,"n":59467,"o":123.21,"t":"2025-09-03T04:00:00Z","v":3034694,"vw":124.094994},{"c":123.91,"h":124.46,"l":121.5101,"n":54631,"o":123.3,"t":"2025-09-04T04:00:00Z","v":2872919,"vw":123.530041},{"c":120.4,"h":124.88,"l":120.3,"n":43728,"o":122.93,"t":"2025-09-05T04:00:00Z","v":2191943,"vw":121.813348},{"c":117.17,"h":119.902,"l":116.065,"n":63599,"o":119.695,"t":"2025-09-08T04:00:00Z","v":3721165,"vw":117.53871},{"c":115.41,"h":116.955,"l":114.79,"n":37664,"o":116.5,"t":"2025-09-09T04:00:00Z","v":1888962,"vw":115.574988},{"c":114.13,"h":116.15,"l":113.533,"n":34858,"o":115.13,"t":"2025-09-10T04:00:00Z","v":1712269,"vw":114.467912},{"c":117.87,"h":118.26,"l":114.72,"n":35792,"o":114.93,"t":"2025-09-11T04:00:00Z","v":1864643,"vw":117.395872},{"c":118.5,"h":119.79,"l":116,"n":44614,"o":118.7,"t":"2025-09-12T04:00:00Z","v":2445877,"vw":118.305811},{"c":118.66,"h":120.3,"l":117.17,"n":51973,"o":118.72,"t":"2025-09-15T04:00:00Z","v":2640224,"vw":118.777526},{"c":118.69,"h":119.04,"l":115.5,"n":42183,"o":118.25,"t":"2025-09-16T04:00:00Z","v":2213093,"vw":117.666638},{"c":118.68,"h":121.19,"l":117.675,"n":39749,"o":118.63,"t":"2025-09-17T04:00:00Z","v":2170023,"vw":119.168511},{"c":115.43,"h":119.26,"l":115.28,"n":56195,"o":118,"t":"2025-09-18T04:00:00Z","v":2906102,"vw":116.59658},{"c":113.79,"h":116.1,"l":113.56,"n":48288,"o":116.1,"t":"2025-09-19T04:00:00Z","v":4551007,"vw":113.998779},{"c":113.22,"h":115.45,"l":112.81,"n":44945,"o":113.58,"t":"2025-09-22T04:00:00Z","v":2415555,"vw":113.778843},{"c":112.03,"h":114.035,"l":111.97,"n":41069,"o":113.36,"t":"2025-09-23T04:00:00Z","v":2140076,"vw":112.630637},{"c":111.23,"h":113.905,"l":110.55,"n":44781,"o":111.5,"t":"2025-09-24T04:00:00Z","v":2042946,"vw":111.632274},{"c":105.83,"h":110.825,"l":105.735,"n":56191,"o":110.49,"t":"2025-09-25T04:00:00Z","v":3089346,"vw":106.742924},{"c":105.77,"h":106.6,"l":104.94,"n":47927,"o":106.22,"t":"2025-09-26T04:00:00Z","v":2349610,"vw":105.840486},{"c":103.28,"h":107.55,"l":102.15,"n":72270,"o":107.42,"t":"2025-09-29T04:00:00Z","v":3774503,"vw":103.285572},{"c":101.37,"h":103.35,"l":100.46,"n":62272,"o":103.35,"t":"2025-09-30T04:00:00Z","v":3635099,"vw":101.3397},{"c":101.18,"h":102.745,"l":99.88,"n":64035,"o":102.1,"t":"2025-10-01T04:00:00Z","v":3527593,"vw":101.183394},{"c":103.8,"h":104.155,"l":100.52,"n":59146,"o":101.39,"t":"2025-10-02T04:00:00Z","v":3455722,"vw":103.142849},{"c":103.05,"h":104.79,"l":102.93,"n":49303,"o":104.15,"t":"2025-10-03T04:00:00Z","v":2405910,"vw":103.70392},{"c":102.04,"h":103.85,"l":101.635,"n":44250,"o":103.2,"t":"2025-10-06T04:00:00Z","v":2548519,"vw":102.639995},{"c":97.98,"h":102.47,"l":97.34,"n":64653,"o":102.38,"t":"2025-10-07T04:00:00Z","v":3085682,"vw":98.512463},{"c":101.58,"h":101.95,"l":98.95,"n":49123,"o":99.27,"t":"2025-10-08T04:00:00Z","v":2524498,"vw":101.067313},{"c":98.85,"h":102.1,"l":98.38,"n":49579,"o":101.63,"t":"2025-10-09T04:00:00Z","v":2879210,"vw":99.147408},{"c":95.07,"h":98.76,"l":94.37,"n":70230,"o":98.23,"t":"2025-10-10T04:00:00Z","v":3792046,"vw":95.914543},{"c":98.31,"h":98.53,"l":95.75,"n":52624,"o":95.75,"t":"2025-10-13T04:00:00Z","v":2780349,"vw":97.592112},{"c":99.28,"h":99.67,"l":96.45,"n":50160,"o":97,"t":"2025-10-14T04:00:00Z","v":2511955,"vw":98.472468},{"c":96.44,"h":100.63,"l":96.17,"n":60602,"o":100.02,"t":"2025-10-15T04:00:00Z","v":3420714,"vw":97.392533},{"c":99.06,"h":99.24,"l":96.82,"n":58712,"o":97.67,"t":"2025-10-16T04:00:00Z","v":3680600,"vw":98.152791},{"c":99.82,"h":100.505,"l":97.32,"n":62867,"o":97.38,"t":"2025-10-17T04:00:00Z","v":3819778,"vw":99.512182},{"c":100.19,"h":102.53,"l":100.06,"n":59635,"o":100.33,"t":"2025-10-20T04:00:00Z","v":3934819,"vw":100.956987},{"c":102.96,"h":104.1,"l":100.86,"n":50610,"o":101.58,"t":"2025-10-21T04:00:00Z","v":2924694,"vw":103.111127},{"c":100.89,"h":103.56,"l":100.21,"n":50943,"o":102.8,"t":"2025-10-22T04:00:00Z","v":2702253,"vw":101.32817},{"c":102.54,"h":104.0792,"l":100.93,"n":130642,"o":101.26,"t":"2025-10-23T04:00:00Z","v":9160748,"vw":102.660116},{"c":86.94,"h":90.9499,"l":86.83,"n":256806,"o":88.5,"t":"2025-10-24T04:00:00Z","v":21265282,"vw":88.625538},{"c":90.47,"h":90.74,"l":88.21,"n":123768,"o":88.3,"t":"2025-10-27T04:00:00Z","v":9525711,"vw":89.673269},{"c":87.61,"h":90.575,"l":86.68,"n":98314,"o":90.5,"t":"2025-10-28T04:00:00Z","v":6860083,"vw":87.553257},{"c":83.84,"h":87.6,"l":83.63,"n":94074,"o":87.31,"t":"2025-10-29T04:00:00Z","v":6365745,"vw":85.262906},{"c":80.89,"h":83.575,"l":80.64,"n":92832,"o":83.575,"t":"2025-10-30T04:00:00Z","v":6206111,"vw":81.833044},{"c":81.5,"h":82.08,"l":80.3,"n":77027,"o":81.46,"t":"2025-10-31T04:00:00Z","v":6043161,"vw":81.500825},{"c":81.12,"h":81.5,"l":78.98,"n":74895,"o":81.5,"t":"2025-11-03T05:00:00Z","v":5290007,"vw":80.34078},{"c":79.54,"h":80.25,"l":79.15,"n":56750,"o":80.1,"t":"2025-11-04T05:00:00Z","v":3352579,"vw":79.631122},{"c":81.81,"h":82.6778,"l":78.91,"n":66280,"o":79.475,"t":"2025-11-05T05:00:00Z","v":4430987,"vw":81.634532},{"c":79.81,"h":81.575,"l":79.3195,"n":57976,"o":81.31,"t":"2025-11-06T05:00:00Z","v":3388495,"vw":80.012489},{"c":81.77,"h":82.25,"l":79.07,"n":55630,"o":79.07,"t":"2025-11-07T05:00:00Z","v":3428935,"vw":81.08928},{"c":79.84,"h":82.6,"l":79.5501,"n":66632,"o":82.47,"t":"2025-11-10T05:00:00Z","v":4169378,"vw":80.245002},{"c":82.71,"h":83.44,"l":80.4105,"n":60738,"o":80.7,"t":"2025-11-11T05:00:00Z","v":3766436,"vw":82.549461},{"c":84.39,"h":86.69,"l":84.16,"n":68247,"o":84.92,"t":"2025-11-12T05:00:00Z","v":3948259,"vw":84.948358},{"c":83.1,"h":85.96,"l":83,"n":51377,"o":83.8,"t":"2025-11-13T05:00:00Z","v":3193036,"vw":83.687943},{"c":82.82,"h":83.35,"l":82,"n":41948,"o":82.25,"t":"2025-11-14T05:00:00Z","v":2478071,"vw":82.724272},{"c":80.72,"h":82.82,"l":80.23,"n":59235,"o":82.79,"t":"2025-11-17T05:00:00Z","v":3384963,"vw":81.175674},{"c":83.77,"h":84.485,"l":80.9319,"n":69223,"o":81.83,"t":"2025-11-18T05:00:00Z","v":3915486,"vw":83.342752},{"c":83.01,"h":84.26,"l":82.645,"n":43697,"o":83.98,"t":"2025-11-19T05:00:00Z","v":2228107,"vw":83.18842},{"c":81.48,"h":84.43,"l":81.4,"n":48167,"o":82.96,"t":"2025-11-20T05:00:00Z","v":2745323,"vw":82.347707},{"c":85.13,"h":86.09,"l":81.63,"n":70803,"o":82.01,"t":"2025-11-21T05:00:00Z","v":4335082,"vw":84.668458},{"c":83.13,"h":85,"l":83.07,"n":51335,"o":84.75,"t":"2025-11-24T05:00:00Z","v":4384037,"vw":83.421838},{"c":85.47,"h":86.35,"l":83.15,"n":55812,"o":83.375,"t":"2025-11-25T05:00:00Z","v":3582535,"vw":85.225245},{"c":87.19,"h":87.89,"l":84.6,"n":51509,"o":85.03,"t":"2025-11-26T05:00:00Z","v":3074405,"vw":87.130587},{"c":88.03,"h":89.1,"l":87.12,"n":26774,"o":87.65,"t":"2025-11-28T05:00:00Z","v":1892410,"vw":88.36369},{"c":92.02,"h":92.62,"l":87.5,"n":85261,"o":87.55,"t":"2025-12-01T05:00:00Z","v":5560330,"vw":91.58496},{"c":91.77,"h":92.93,"l":91.44,"n":58924,"o":92.065,"t":"2025-12-02T05:00:00Z","v":3246246,"vw":92.028068},{"c":94.97,"h":95.975,"l":91.8,"n":62870,"o":92.35,"t":"2025-12-03T05:00:00Z","v":3760541,"vw":95.0726},{"c":96.25,"h":96.31,"l":94.26,"n":57040,"o":95.23,"t":"2025-12-04T05:00:00Z","v":3311459,"vw":95.750322},{"c":99.7,"h":99.74,"l":96.175,"n":75482,"o":96.5,"t":"2025-12-05T05:00:00Z","v":4560830,"vw":98.717064},{"c":101.21,"h":101.24,"l":99,"n":70450,"o":99.39,"t":"2025-12-08T05:00:00Z","v":4306173,"vw":100.656027},{"c":100.81,"h":101.435,"l":98.85,"n":51743,"o":100.57,"t":"2025-12-09T05:00:00Z","v":2420212,"vw":100.615313},{"c":100.71,"h":101.645,"l":99.12,"n":58468,"o":99.74,"t":"2025-12-10T05:00:00Z","v":3075542,"vw":100.631661},{"c":101.36,"h":102.34,"l":99.65,"n":50774,"o":100,"t":"2025-12-11T05:00:00Z","v":2796148,"vw":100.933095},{"c":101.18,"h":103.085,"l":100.92,"n":47076,"o":102.41,"t":"2025-12-12T05:00:00Z","v":2482602,"vw":101.727123},{"c":103.99,"h":104.51,"l":100.44,"n":61384,"o":102.44,"t":"2025-12-15T05:00:00Z","v":3498376,"vw":103.598261},{"c":104.2,"h":105.84,"l":103.7,"n":42988,"o":104,"t":"2025-12-16T05:00:00Z","v":2541244,"vw":104.424859},{"c":102.39,"h":105.0468,"l":102.23,"n":55555,"o":104.1,"t":"2025-12-17T05:00:00Z","v":3347008,"vw":103.276372},{"c":100.55,"h":104.545,"l":100.35,"n":47468,"o":102.28,"t":"2025-12-18T05:00:00Z","v":2758260,"vw":101.453338},{"c":99.47,"h":100.6,"l":97.9226,"n":56469,"o":98.89,"t":"2025-12-19T05:00:00Z","v":6711269,"vw":99.288748},{"c":101.91,"h":102.27,"l":99.572,"n":48688,"o":100,"t":"2025-12-22T05:00:00Z","v":2721337,"vw":101.580695},{"c":100.68,"h":101.89,"l":99.4996,"n":38306,"o":101.7,"t":"2025-12-23T05:00:00Z","v":1994629,"vw":100.773458},{"c":100.95,"h":102.15,"l":100.59,"n":18745,"o":100.91,"t":"2025-12-24T05:00:00Z","v":916303,"vw":101.369763},{"c":103.09,"h":103.09,"l":100.53,"n":31175,"o":100.69,"t":"2025-12-26T05:00:00Z","v":1780965,"vw":102.491129},{"c":103.71,"h":104.55,"l":102.89,"n":44516,"o":102.89,"t":"2025-12-29T05:00:00Z","v":2349475,"vw":103.622544},{"c":105.03,"h":105.8099,"l":104.105,"n":47054,"o":104.45,"t":"2025-12-30T05:00:00Z","v":2574993,"vw":105.166989},{"c":103.67,"h":104.88,"l":103.545,"n":34846,"o":104.65,"t":"2025-12-31T05:00:00Z","v":1807393,"vw":104.105371},{"c":106.79,"h":107.1,"l":104,"n":45671,"o":104.31,"t":"2026-01-02T05:00:00Z","v":2571140,"vw":106.199149},{"c":108.1,"h":108.97,"l":107.3,"n":56733,"o":107.38,"t":"2026-01-05T05:00:00Z","v":3055341,"vw":108.186113},{"c":107.46,"h":108.93,"l":106.34,"n":45851,"o":108,"t":"2026-01-06T05:00:00Z","v":2535769,"vw":107.764154},{"c":103.04,"h":105.4,"l":100.5,"n":55092,"o":101,"t":"2026-01-07T05:00:00Z","v":3249738,"vw":103.329465},{"c":107.36,"h":109.37,"l":102.01,"n":57099,"o":102.54,"t":"2026-01-08T05:00:00Z","v":3171269,"vw":106.986694},{"c":103.76,"h":108.4,"l":102.165,"n":48256,"o":107.59,"t":"2026-01-09T05:00:00Z","v":2389577,"vw":103.950628},{"c":101.81,"h":103,"l":100.86,"n":41961,"o":102.54,"t":"2026-01-12T05:00:00Z","v":2443582,"vw":101.769387},{"c":101.71,"h":103.515,"l":100.42,"n":38004,"o":102.36,"t":"2026-01-13T05:00:00Z","v":1896057,"vw":101.514167},{"c":101.4,"h":103,"l":99.8801,"n":41913,"o":101.5,"t":"2026-01-14T05:00:00Z","v":2168429,"vw":101.128748},{"c":103.07,"h":103.92,"l":99.82,"n":46283,"o":101.71,"t":"2026-01-15T05:00:00Z","v":2738253,"vw":102.956818},{"c":100.69,"h":102.64,"l":99.985,"n":43658,"o":102.24,"t":"2026-01-16T05:00:00Z","v":2589087,"vw":100.861074},{"c":97.98,"h":101.26,"l":97.66,"n":47020,"o":99.95,"t":"2026-01-20T05:00:00Z","v":2733864,"vw":98.835447},{"c":101.94,"h":103.145,"l":98.705,"n":44487,"o":99.41,"t":"2026-01-21T05:00:00Z","v":3786294,"vw":101.139168},{"c":101.62,"h":103.93,"l":100.86,"n":37100,"o":102.33,"t":"2026-01-22T05:00:00Z","v":2299610,"vw":101.862881},{"c":99.98,"h":102.01,"l":99.6,"n":39066,"o":101.67,"t":"2026-01-23T05:00:00Z","v":2255834,"vw":100.249849},{"c":101.3,"h":102.01,"l":98.88,"n":51929,"o":98.88,"t":"2026-01-26T05:00:00Z","v":3468602,"vw":101.102595},{"c":100.16,"h":102.585,"l":99,"n":41960,"o":102,"t":"2026-01-27T05:00:00Z","v":2447231,"vw":100.264087},{"c":97.62,"h":101.59,"l":97.12,"n":49920,"o":101.08,"t":"2026-01-28T05:00:00Z","v":3005710,"vw":98.22687},{"c":99.9,"h":100.26,"l":97,"n":94865,"o":98.02,"t":"2026-01-29T05:00:00Z","v":5941649,"vw":99.16933},{"c":119.34,"h":119.65,"l":110.51,"n":157466,"o":114.9,"t":"2026-01-30T05:00:00Z","v":9768810,"vw":115.963191},{"c":116.25,"h":119,"l":113.5,"n":87951,"o":119,"t":"2026-02-02T05:00:00Z","v":4905696,"vw":115.572489},{"c":113.34,"h":117.09,"l":111.6701,"n":68687,"o":116.23,"t":"2026-02-03T05:00:00Z","v":4649811,"vw":113.376474},{"c":112.25,"h":115,"l":110.96,"n":60096,"o":113.76,"t":"2026-02-04T05:00:00Z","v":4045944,"vw":112.575108},{"c":111.17,"h":114.07,"l":110.05,"n":45402,"o":111.77,"t":"2026-02-05T05:00:00Z","v":2115569,"vw":111.88212},{"c":115.45,"h":115.59,"l":111.42,"n":40647,"o":111.42,"t":"2026-02-06T05:00:00Z","v":2157500,"vw":114.791263},{"c":114.5,"h":116.4188,"l":114.23,"n":36185,"o":115.78,"t":"2026-02-09T05:00:00Z","v":1898863,"vw":114.993948},{"c":115.51,"h":116.432,"l":114.2301,"n":35742,"o":115.49,"t":"2026-02-10T05:00:00Z","v":2069479,"vw":115.411263},{"c":115.36,"h":116.99,"l":114.45,"n":38474,"o":115.95,"t":"2026-02-11T05:00:00Z","v":2256389,"vw":115.320793},{"c":116.02,"h":119.57,"l":114.81,"n":44488,"o":117.315,"t":"2026-02-12T05:00:00Z","v":2497186,"vw":116.509828},{"c":115.73,"h":116.83,"l":113.4,"n":38339,"o":116.02,"t":"2026-02-13T05:00:00Z","v":1898685,"vw":115.05849},{"c":117.35,"h":118.67,"l":115.2,"n":38554,"o":116.37,"t":"2026-02-17T05:00:00Z","v":2043280,"vw":116.911041},{"c":118.89,"h":119.16,"l":115.6,"n":36798,"o":116.34,"t":"2026-02-18T05:00:00Z","v":1894212,"vw":118.372539},{"c":118.07,"h":119.67,"l":117.12,"n":38088,"o":118.39,"t":"2026-02-19T05:00:00Z","v":1757716,"vw":118.099383},{"c":118.69,"h":122.2899,"l":116.52,"n":53297,"o":119.52,"t":"2026-02-20T05:00:00Z","v":2779750,"vw":119.101894},{"c":118.17,"h":119,"l":114.53,"n":48878,"o":117.89,"t":"2026-02-23T05:00:00Z","v":2437058,"vw":117.074625},{"c":120.94,"h":120.97,"l":117.77,"n":40508,"o":118.99,"t":"2026-02-24T05:00:00Z","v":2437260,"vw":119.717503},{"c":119.42,"h":122.1,"l":118.71,"n":40770,"o":120.4,"t":"2026-02-25T05:00:00Z","v":2295435,"vw":119.814783},{"c":119.41,"h":121.26,"l":118.86,"n":37596,"o":119.86,"t":"2026-02-26T05:00:00Z","v":1806589,"vw":119.585557},{"c":117.27,"h":118.5,"l":115.6,"n":31800,"o":117.2,"t":"2026-02-27T05:00:00Z","v":2236532,"vw":117.268655},{"c":114.51,"h":116.2,"l":112.6,"n":39072,"o":115.05,"t":"2026-03-02T05:00:00Z","v":2193508,"vw":114.647878},{"c":109.86,"h":110.615,"l":106.775,"n":56113,"o":109.77,"t":"2026-03-03T05:00:00Z","v":2942644,"vw":108.979916},{"c":108.74,"h":110.41,"l":107.43,"n":35921,"o":109.86,"t":"2026-03-04T05:00:00Z","v":1683503,"vw":108.737829},{"c":107.58,"h":110,"l":106.69,"n":42600,"o":107.645,"t":"2026-03-05T05:00:00Z","v":2203998,"vw":107.752584},{"c":104.25,"h":107.38,"l":103.7276,"n":45267,"o":106.96,"t":"2026-03-06T05:00:00Z","v":2387688,"vw":104.844188},{"c":104.32,"h":104.54,"l":99.93,"n":47588,"o":102.18,"t":"2026-03-09T04:00:00Z","v":2290684,"vw":102.740845},{"c":105.26,"h":107.31,"l":103.08,"n":38239,"o":104.58,"t":"2026-03-10T04:00:00Z","v":2104103,"vw":105.503835},{"c":102.72,"h":106.645,"l":102.12,"n":35440,"o":106.18,"t":"2026-03-11T04:00:00Z","v":2082175,"vw":103.199637},{"c":100.69,"h":103.13,"l":100.36,"n":43220,"o":100.95,"t":"2026-03-12T04:00:00Z","v":2167410,"vw":101.360962},{"c":100.78,"h":103.37,"l":100.71,"n":45074,"o":101.31,"t":"2026-03-13T04:00:00Z","v":1975929,"vw":101.371221},{"c":101.71,"h":102.87,"l":99.98,"n":40452,"o":101.68,"t":"2026-03-16T04:00:00Z","v":2119391,"vw":101.864138},{"c":104.71,"h":104.76,"l":102.505,"n":28678,"o":102.58,"t":"2026-03-17T04:00:00Z","v":1611329,"vw":104.228959},{"c":104.54,"h":107.39,"l":104.01,"n":42674,"o":104.05,"t":"2026-03-18T04:00:00Z","v":2170946,"vw":105.429443},{"c":104.91,"h":106.37,"l":103.0801,"n":41594,"o":103.5,"t":"2026-03-19T04:00:00Z","v":1999127,"vw":105.149928},{"c":100.43,"h":105.19,"l":99.56,"n":41002,"o":103.88,"t":"2026-03-20T04:00:00Z","v":3670099,"vw":101.035257},{"c":102.45,"h":103.69,"l":101.1,"n":45832,"o":103.07,"t":"2026-03-23T04:00:00Z","v":2417263,"vw":102.590447},{"c":101.39,"h":101.95,"l":100,"n":34785,"o":101.47,"t":"2026-03-24T04:00:00Z","v":2063005,"vw":101.24852},{"c":100.05,"h":103.175,"l":98.85,"n":41969,"o":102.49,"t":"2026-03-25T04:00:00Z","v":1960509,"vw":100.329324},{"c":93.69,"h":101.335,"l":93.42,"n":56345,"o":99.75,"t":"2026-03-26T04:00:00Z","v":3137922,"vw":95.141584},{"c":94.05,"h":94.95,"l":92.555,"n":40565,"o":93.54,"t":"2026-03-27T04:00:00Z","v":1930378,"vw":93.938592},{"c":94.97,"h":95.5,"l":93.43,"n":43546,"o":94.31,"t":"2026-03-30T04:00:00Z","v":2042229,"vw":94.664037},{"c":100.09,"h":100.51,"l":96.295,"n":42063,"o":96.58,"t":"2026-03-31T04:00:00Z","v":2471078,"vw":99.159943},{"c":100.91,"h":103.425,"l":98.0101,"n":45278,"o":98.78,"t":"2026-04-01T04:00:00Z","v":2398175,"vw":101.658361},{"c":98.31,"h":101.16,"l":97.6,"n":36750,"o":98.89,"t":"2026-04-02T04:00:00Z","v":1651540,"vw":98.670175},{"c":101.64,"h":101.765,"l":97.5416,"n":31435,"o":97.95,"t":"2026-04-06T04:00:00Z","v":1613420,"vw":100.658228},{"c":100.26,"h":102.38,"l":99.4301,"n":35654,"o":101.46,"t":"2026-04-07T04:00:00Z","v":1821652,"vw":100.465475},{"c":106.35,"h":107.355,"l":105.34,"n":42096,"o":105.575,"t":"2026-04-08T04:00:00Z","v":2077391,"vw":106.350107},{"c":109.77,"h":110.44,"l":105.07,"n":33591,"o":106,"t":"2026-04-09T04:00:00Z","v":1529559,"vw":108.826771},{"c":107.86,"h":110.99,"l":107.0035,"n":30019,"o":110.3,"t":"2026-04-10T04:00:00Z","v":1308331,"vw":108.153225},{"c":108.14,"h":108.65,"l":106.67,"n":26559,"o":107.68,"t":"2026-04-13T04:00:00Z","v":1225501,"vw":107.871376},{"c":107.81,"h":110.34,"l":107.47,"n":31165,"o":108.67,"t":"2026-04-14T04:00:00Z","v":1390119,"vw":108.00932},{"c":108.87,"h":110.32,"l":108.15,"n":28979,"o":108.56,"t":"2026-04-15T04:00:00Z","v":1391969,"vw":108.943535},{"c":108.33,"h":110.9099,"l":108.24,"n":30194,"o":109.45,"t":"2026-04-16T04:00:00Z","v":1503605,"vw":108.988254},{"c":112.5,"h":113.87,"l":110.59,"n":33408,"o":110.7,"t":"2026-04-17T04:00:00Z","v":1841960,"vw":112.338249},{"c":111.06,"h":113.66,"l":109.29,"n":33452,"o":111.78,"t":"2026-04-20T04:00:00Z","v":1600668,"vw":110.657053},{"c":110.17,"h":112.775,"l":109.83,"n":29626,"o":110.8,"t":"2026-04-21T04:00:00Z","v":1404597,"vw":110.708573},{"c":107.69,"h":110.56,"l":107.07,"n":34592,"o":110.53,"t":"2026-04-22T04:00:00Z","v":1610066,"vw":108.028539},{"c":107.71,"h":107.955,"l":105.5,"n":29036,"o":106.99,"t":"2026-04-23T04:00:00Z","v":1458376,"vw":107.276037},{"c":108.53,"h":109.335,"l":107.4,"n":26610,"o":107.7,"t":"2026-04-24T04:00:00Z","v":1074933,"vw":108.670473},{"c":106.77,"h":109.15,"l":106.56,"n":30579,"o":108.7,"t":"2026-04-27T04:00:00Z","v":1241769,"vw":107.428934},{"c":106.18,"h":107.93,"l":105.67,"n":33959,"o":107.27,"t":"2026-04-28T04:00:00Z","v":1300288,"vw":106.514015},{"c":101.34,"h":105.94,"l":100.44,"n":42908,"o":105.44,"t":"2026-04-29T04:00:00Z","v":2399043,"vw":101.710505},{"c":102.2,"h":103.73,"l":101.1,"n":33679,"o":101.17,"t":"2026-04-30T04:00:00Z","v":1792522,"vw":102.55619},{"c":100.88,"h":103.755,"l":100.38,"n":31000,"o":103.12,"t":"2026-05-01T04:00:00Z","v":1383031,"vw":101.32773},{"c":97.65,"h":100.485,"l":97,"n":42727,"o":99.65,"t":"2026-05-04T04:00:00Z","v":1792496,"vw":98.155377},{"c":98.54,"h":99.5,"l":96.78,"n":35142,"o":97.74,"t":"2026-05-05T04:00:00Z","v":2243411,"vw":98.535965},{"c":103.92,"h":104.69,"l":101.01,"n":38500,"o":102.95,"t":"2026-05-06T04:00:00Z","v":2139515,"vw":103.661297},{"c":102.72,"h":106.01,"l":102.2,"n":35850,"o":104.92,"t":"2026-05-07T04:00:00Z","v":1791717,"vw":103.299801},{"c":100.42,"h":102.62,"l":99.23,"n":33653,"o":101.94,"t":"2026-05-08T04:00:00Z","v":1780131,"vw":100.523058},{"c":96.65,"h":99.43,"l":96.285,"n":42910,"o":99.41,"t":"2026-05-11T04:00:00Z","v":2072144,"vw":96.961133},{"c":94.89,"h":95.96,"l":94.33,"n":44464,"o":95.95,"t":"2026-05-12T04:00:00Z","v":2306492,"vw":95.158797},{"c":93.93,"h":95.67,"l":93.75,"n":36943,"o":94.69,"t":"2026-05-13T04:00:00Z","v":1819597,"vw":94.380573},{"c":94.97,"h":95.75,"l":94.09,"n":38210,"o":95.02,"t":"2026-05-14T04:00:00Z","v":1892930,"vw":94.861257},{"c":93.56,"h":95.09,"l":92.98,"n":31700,"o":94.68,"t":"2026-05-15T04:00:00Z","v":1773075,"vw":93.889056},{"c":94.61,"h":96.8,"l":93.28,"n":42088,"o":93.61,"t":"2026-05-18T04:00:00Z","v":2545788,"vw":95.066384},{"c":94.27,"h":95.72,"l":93.055,"n":43492,"o":94.4,"t":"2026-05-19T04:00:00Z","v":2127821,"vw":94.716016},{"c":98.24,"h":98.25,"l":92.31,"n":43552,"o":93.91,"t":"2026-05-20T04:00:00Z","v":2348995,"vw":96.88168},{"c":102.62,"h":102.99,"l":97.18,"n":66105,"o":98.35,"t":"2026-05-21T04:00:00Z","v":4385949,"vw":100.822772},{"c":106.67,"h":106.8,"l":99.3801,"n":81385,"o":102.05,"t":"2026-05-22T04:00:00Z","v":5164500,"vw":104.426376},{"c":111.44,"h":111.49,"l":105,"n":54883,"o":107.5,"t":"2026-05-26T04:00:00Z","v":3038334,"vw":109.889077},{"c":114.37,"h":115.83,"l":112.65,"n":52322,"o":112.65,"t":"2026-05-27T04:00:00Z","v":2531286,"vw":114.371444},{"c":114.31,"h":115.625,"l":111.33,"n":43229,"o":113.56,"t":"2026-05-28T04:00:00Z","v":1974907,"vw":114.032514},{"c":113.85,"h":115.25,"l":113.12,"n":34886,"o":114.79,"t":"2026-05-29T04:00:00Z","v":2851193,"vw":114.015618},{"c":110.82,"h":113.5,"l":110.05,"n":41119,"o":112.43,"t":"2026-06-01T04:00:00Z","v":1739825,"vw":111.181602},{"c":110.79,"h":112.75,"l":110.46,"n":33771,"o":110.72,"t":"2026-06-02T04:00:00Z","v":1565901,"vw":111.122565},{"c":107.36,"h":109.931,"l":105.13,"n":44621,"o":108.555,"t":"2026-06-03T04:00:00Z","v":2358093,"vw":106.812358},{"c":108.96,"h":109.38,"l":107.17,"n":31177,"o":108.79,"t":"2026-06-04T04:00:00Z","v":1537095,"vw":108.5164},{"c":108.13,"h":109.775,"l":107.21,"n":30703,"o":108.01,"t":"2026-06-05T04:00:00Z","v":1181725,"vw":108.190916},{"c":109.73,"h":111.25,"l":107.5,"n":31330,"o":107.96,"t":"2026-06-08T04:00:00Z","v":1707736,"vw":109.93708},{"c":112.48,"h":115,"l":110.21,"n":38149,"o":111.38,"t":"2026-06-09T04:00:00Z","v":1835112,"vw":112.698024},{"c":111.18,"h":112.68,"l":110.05,"n":32656,"o":111.91,"t":"2026-06-10T04:00:00Z","v":1404060,"vw":111.329403},{"c":114.37,"h":114.41,"l":110.85,"n":33146,"o":111.76,"t":"2026-06-11T04:00:00Z","v":1453041,"vw":113.280599},{"c":113.83,"h":116.5,"l":113.68,"n":30039,"o":116.5,"t":"2026-06-12T04:00:00Z","v":1488232,"vw":114.31764},{"c":112.5,"h":116.06,"l":112.25,"n":36736,"o":115,"t":"2026-06-15T04:00:00Z","v":2038833,"vw":113.15102},{"c":110.17,"h":114.815,"l":110.1,"n":27759,"o":112.88,"t":"2026-06-16T04:00:00Z","v":1291105,"vw":111.219911},{"c":105.72,"h":111.92,"l":105.55,"n":38660,"o":110.23,"t":"2026-06-17T04:00:00Z","v":2231141,"vw":107.830327},{"c":109.11,"h":110.59,"l":107.395,"n":36673,"o":108,"t":"2026-06-18T04:00:00Z","v":3841181,"vw":109.064162},{"c":105.57,"h":108.4,"l":103.58,"n":39654,"o":107.97,"t":"2026-06-22T04:00:00Z","v":2258964,"vw":105.685185},{"c":103.63,"h":104.92,"l":102.915,"n":38601,"o":103.59,"t":"2026-06-23T04:00:00Z","v":2178840,"vw":103.866148},{"c":105.7,"h":107.03,"l":103.47,"n":39328,"o":103.505,"t":"2026-06-24T04:00:00Z","v":1791067,"vw":105.764841},{"c":102.59,"h":106.16,"l":101.101,"n":39787,"o":104.84,"t":"2026-06-25T04:00:00Z","v":1924846,"vw":102.917927},{"c":104.56,"h":104.94,"l":102,"n":37182,"o":102.32,"t":"2026-06-26T04:00:00Z","v":6163228,"vw":104.421356},{"c":101.28,"h":105.39,"l":100.68,"n":43379,"o":104.99,"t":"2026-06-29T04:00:00Z","v":2450967,"vw":101.847397},{"c":99.29,"h":101.22,"l":98.78,"n":39674,"o":100.39,"t":"2026-06-30T04:00:00Z","v":2435636,"vw":99.650757},{"c":100.33,"h":101.73,"l":99.32,"n":37888,"o":100,"t":"2026-07-01T04:00:00Z","v":2019161,"vw":100.457322},{"c":104.69,"h":106.2,"l":101.86,"n":44782,"o":101.86,"t":"2026-07-02T04:00:00Z","v":2816007,"vw":104.349006},{"c":105.67,"h":106.2,"l":102.115,"n":38205,"o":104.34,"t":"2026-07-06T04:00:00Z","v":2083221,"vw":104.979992},{"c":106.08,"h":107.34,"l":105,"n":32631,"o":105.9,"t":"2026-07-07T04:00:00Z","v":1581898,"vw":106.00736},{"c":102.22,"h":104.725,"l":100.35,"n":33510,"o":103.6,"t":"2026-07-08T04:00:00Z","v":1530958,"vw":102.166458},{"c":104.26,"h":105.22,"l":102.02,"n":26387,"o":102.34,"t":"2026-07-09T04:00:00Z","v":1203487,"vw":104.231117},{"c":105.99,"h":107.09,"l":104.19,"n":30524,"o":105.3,"t":"2026-07-10T04:00:00Z","v":1755674,"vw":105.977355},{"c":107.8,"h":110.78,"l":107.37,"n":41810,"o":108.725,"t":"2026-07-13T04:00:00Z","v":2140197,"vw":108.420108},{"c":106.6,"h":108.95,"l":106.29,"n":31711,"o":108.59,"t":"2026-07-14T04:00:00Z","v":1902811,"vw":106.830551},{"c":106.53,"h":108.84,"l":106.46,"n":33320,"o":107.99,"t":"2026-07-15T04:00:00Z","v":1672759,"vw":107.054249},{"c":109.03,"h":109.9,"l":106.01,"n":32247,"o":107.03,"t":"2026-07-16T04:00:00Z","v":1597449,"vw":108.97831},{"c":106.49,"h":110.3,"l":105.96,"n":31759,"o":107.39,"t":"2026-07-17T04:00:00Z","v":1717955,"vw":107.087803},{"c":104.04,"h":106.3925,"l":103.1,"n":36389,"o":105.9,"t":"2026-07-20T04:00:00Z","v":2182717,"vw":104.125296},{"c":103.31,"h":104.76,"l":102.83,"n":38561,"o":104.03,"t":"2026-07-21T04:00:00Z","v":2339439,"vw":103.551227},{"c":102.47,"h":104.49,"l":101.24,"n":33925,"o":103.8,"t":"2026-07-22T04:00:00Z","v":1926057,"vw":102.332713},{"c":96.23,"h":102.254,"l":94.72,"n":67980,"o":100.8,"t":"2026-07-23T04:00:00Z","v":4773944,"vw":97.433204},{"c":96.04,"h":97.11,"l":91.8,"n":74144,"o":94.005,"t":"2026-07-24T04:00:00Z","v":5137074,"vw":94.949996},{"c":97.73,"h":100,"l":97.7,"n":52761,"o":98.69,"t":"2026-07-27T04:00:00Z","v":3053536,"vw":98.486792},{"c":103.92,"h":104.24,"l":99.13,"n":51279,"o":99.13,"t":"2026-07-28T04:00:00Z","v":3095967,"vw":103.249968},{"c":103.54,"h":104.88,"l":101.375,"n":40047,"o":102.21,"t":"2026-07-29T04:00:00Z","v":2155291,"vw":103.388201},{"c":99.69,"h":102.165,"l":98.02,"n":35304,"o":101.73,"t":"2026-07-30T04:00:00Z","v":2132032,"vw":99.420242},{"c":96.88,"h":99.73,"l":96.815,"n":41728,"o":98.75,"t":"2026-07-31T04:00:00Z","v":2325584,"vw":97.713953},{"c":99.5,"h":101.15,"l":97.89,"n":32998,"o":99.43,"t":"2026-08-03T04:00:00Z","v":2186723,"vw":99.19903},{"c":99.87,"h":101.16,"l":99.49,"n":29082,"o":99.82,"t":"2026-08-04T04:00:00Z","v":2215859,"vw":100.152057},{"c":99.31,"h":101.6699,"l":99.1299,"n":28868,"o":100.52,"t":"2026-08-05T04:00:00Z","v":1426221,"vw":99.790884},{"c":97.87,"h":99.8,"l":97.74,"n":23608,"o":99.02,"t":"2026-08-06T04:00:00Z","v":1192458,"vw":98.374225},{"c":97.46,"h":98.575,"l":96.78,"n":28828,"o":96.98,"t":"2026-08-07T04:00:00Z","v":1237511,"vw":97.541305},{"c":97.44,"h":98.18,"l":95.03,"n":36876,"o":98.18,"t":"2026-08-10T04:00:00Z","v":1876144,"vw":96.753758},{"c":93.84,"h":95.755,"l":93.11,"n":44635,"o":95,"t":"2026-08-11T04:00:00Z","v":3113819,"vw":93.99246},{"c":91.2,"h":94.365,"l":91.08,"n":47865,"o":93.78,"t":"2026-08-12T04:00:00Z","v":3568593,"vw":92.098261},{"c":93.3,"h":93.69,"l":91.66,"n":38320,"o":92.5,"t":"2026-08-13T04:00:00Z","v":2340221,"vw":92.657018},{"c":93.09,"h":94.325,"l":92.301,"n":33026,"o":92.5,"t":"2026-08-14T04:00:00Z","v":1654972,"vw":93.361486},{"c":90.11,"h":92.39,"l":89.68,"n":42590,"o":92,"t":"2026-08-17T04:00:00Z","v":2828157,"vw":90.330277},{"c":89.51,"h":91.87,"l":89.46,"n":36115,"o":90.66,"t":"2026-08-18T04:00:00Z","v":2184279,"vw":90.359515},{"c":91.57,"h":92.2,"l":89.98,"n":37077,"o":89.98,"t":"2026-08-19T04:00:00Z","v":2169350,"vw":91.615029},{"c":88.86,"h":90.56,"l":88.13,"n":40335,"o":90,"t":"2026-08-20T04:00:00Z","v":2512011,"vw":88.898749},{"c":91.68,"h":91.68,"l":89.0561,"n":34227,"o":89.73,"t":"2026-08-21T04:00:00Z","v":2294612,"vw":91.002979},{"c":92.08,"h":93.09,"l":90.82,"n":38716,"o":92.01,"t":"2026-08-24T04:00:00Z","v":2754445,"vw":91.79858},{"c":88.74,"h":89.715,"l":88.2,"n":47824,"o":89.51,"t":"2026-08-25T04:00:00Z","v":3270162,"vw":88.792382},{"c":89.47,"h":89.78,"l":88.38,"n":47407,"o":88.79,"t":"2026-08-26T04:00:00Z","v":3207250,"vw":89.163445},{"c":86.33,"h":89.485,"l":86.11,"n":53555,"o":89.15,"t":"2026-08-27T04:00:00Z","v":2945827,"vw":86.976898},{"c":87.76,"h":88.67,"l":86.52,"n":39255,"o":87.17,"t":"2026-08-28T04:00:00Z","v":2594619,"vw":87.655928},{"c":87.08,"h":87.96,"l":86.48,"n":41073,"o":87.61,"t":"2026-08-31T04:00:00Z","v":3120109,"vw":87.312955},{"c":84.58,"h":86.925,"l":83.93,"n":48962,"o":86.34,"t":"2026-09-01T04:00:00Z","v":2859746,"vw":84.828498},{"c":83.76,"h":85.38,"l":83.695,"n":48003,"o":84.475,"t":"2026-09-02T04:00:00Z","v":2937502,"vw":84.191947},{"c":84.5,"h":85.03,"l":83.25,"n":37607,"o":84,"t":"2026-09-03T04:00:00Z","v":2442618,"vw":84.196803},{"c":85.81,"h":85.95,"l":83.87,"n":39168,"o":83.87,"t":"2026-09-04T04:00:00Z","v":2690750,"vw":85.454002},{"c":82.6,"h":86.33,"l":82.27,"n":48995,"o":85.73,"t":"2026-09-08T04:00:00Z","v":3136357,"vw":83.076427},{"c":80.23,"h":82.49,"l":80.11,"n":54642,"o":81.16,"t":"2026-09-09T04:00:00Z","v":4072340,"vw":80.86501},{"c":79.88,"h":80.46,"l":79.34,"n":46549,"o":80,"t":"2026-09-10T04:00:00Z","v":2809228,"vw":79.814154},{"c":81.27,"h":81.99,"l":81.08,"n":41732,"o":81.08,"t":"2026-09-11T04:00:00Z","v":3028558,"vw":81.462452},{"c":80.54,"h":81.16,"l":78.8,"n":59871,"o":80.21,"t":"2026-09-14T04:00:00Z","v":4185174,"vw":79.919611},{"c":77.51,"h":80.54,"l":77.365,"n":56512,"o":80.3,"t":"2026-09-15T04:00:00Z","v":3937794,"vw":78.033415},{"c":77.96,"h":79.94,"l":77.725,"n":47052,"o":78.21,"t":"2026-09-16T04:00:00Z","v":3045012,"vw":78.56116},{"c":79.71,"h":80.2,"l":77.39,"n":48950,"o":79.36,"t":"2026-09-17T04:00:00Z","v":3906365,"vw":79.234794},{"c":78.43,"h":80.47,"l":78.22,"n":43087,"o":80,"t":"2026-09-18T04:00:00Z","v":6811593,"vw":78.5476},{"c":80.23,"h":80.77,"l":77.93,"n":47329,"o":79.38,"t":"2026-09-21T04:00:00Z","v":3807755,"vw":79.886397},{"c":79.83,"h":83,"l":79.58,"n":48295,"o":82.93,"t":"2026-09-22T04:00:00Z","v":3553408,"vw":80.513744},{"c":78.59,"h":79.95,"l":77.97,"n":40478,"o":79.26,"t":"2026-09-23T04:00:00Z","v":3218844,"vw":78.837123},{"c":78.68,"h":79.53,"l":78.02,"n":33698,"o":78.83,"t":"2026-09-24T04:00:00Z","v":2122146,"vw":78.614448},{"c":78.67,"h":79.65,"l":78.25,"n":36358,"o":78.89,"t":"2026-09-25T04:00:00Z","v":2545985,"vw":78.834398},{"c":78.36,"h":79.115,"l":77.68,"n":49735,"o":78.21,"t":"2026-09-28T04:00:00Z","v":3359519,"vw":78.423272},{"c":77.68,"h":78.7,"l":77.42,"n":45933,"o":78.46,"t":"2026-09-29T04:00:00Z","v":3600006,"vw":77.784006},{"c":78.14,"h":78.59,"l":77.2,"n":51108,"o":78.3,"t":"2026-09-30T04:00:00Z","v":4194954,"vw":78.124791},{"c":79.57,"h":79.81,"l":77.94,"n":42512,"o":78.69,"t":"2026-10-01T04:00:00Z","v":3019890,"vw":79.181444},{"c":79.12,"h":79.9,"l":78.295,"n":38994,"o":79.5,"t":"2026-10-02T04:00:00Z","v":2709115,"vw":79.067666},{"c":80.21,"h":80.31,"l":78.715,"n":38033,"o":79.48,"t":"2026-10-05T04:00:00Z","v":2803283,"vw":79.823721},{"c":81.66,"h":82.14,"l":79.2,"n":42566,"o":80.83,"t":"2026-10-06T04:00:00Z","v":3278052,"vw":81.262716},{"c":80.38,"h":81.42,"l":79.15,"n":40557,"o":81.15,"t":"2026-10-07T04:00:00Z","v":3248376,"vw":80.222911},{"c":82.56,"h":83.023,"l":79.959,"n":48115,"o":80.14,"t":"2026-10-08T04:00:00Z","v":3054799,"vw":82.199069},{"c":82.89,"h":83.38,"l":81.5422,"n":34151,"o":82.905,"t":"2026-10-09T04:00:00Z","v":2160393,"vw":82.943218},{"c":84.27,"h":84.345,"l":82.15,"n":37945,"o":82.97,"t":"2026-10-12T04:00:00Z","v":2450458,"vw":83.797269},{"c":84.02,"h":86.25,"l":83.49,"n":43038,"o":85.04,"t":"2026-10-13T04:00:00Z","v":3001415,"vw":84.425277},{"c":82.82,"h":84.24,"l":81.54,"n":45241,"o":83.88,"t":"2026-10-14T04:00:00Z","v":2656242,"vw":82.521011},{"c":86.58,"h":87.24,"l":84.13,"n":54580,"o":84.6,"t":"2026-10-15T04:00:00Z","v":3141353,"vw":86.232372},{"c":85.71,"h":87.57,"l":85.001,"n":41908,"o":87.24,"t":"2026-10-16T04:00:00Z","v":2699014,"vw":85.827055},{"c":87.24,"h":88.4,"l":85.21,"n":46476,"o":85.77,"t":"2026-10-19T04:00:00Z","v":2645307,"vw":87.201007},{"c":87.37,"h":87.98,"l":86.68,"n":43506,"o":87.89,"t":"2026-10-20T04:00:00Z","v":2805164,"vw":87.459518},{"c":85.46,"h":86.71,"l":85.01,"n":26527,"o":86.71,"t":"2026-10-21T04:00:00Z","v":1218804,"vw":85.622364}],"volatilityBars":[{"c":84.05,"h":84.3,"l":84.05,"n":3,"o":84.3,"t":"2026-10-14T08:00:00Z","v":351,"vw":84.121429},{"c":84.26,"h":84.26,"l":84.26,"n":2,"o":84.26,"t":"2026-10-14T12:00:00Z","v":300,"vw":84.26},{"c":84.26,"h":84.26,"l":84.26,"n":2,"o":84.26,"t":"2026-10-14T12:15:00Z","v":110,"vw":84.26},{"c":83.5,"h":84.3,"l":83.5,"n":109,"o":84.3,"t":"2026-10-14T12:30:00Z","v":9594,"vw":83.939726},{"c":83.65,"h":83.75,"l":83.65,"n":8,"o":83.66,"t":"2026-10-14T12:45:00Z","v":696,"vw":83.670298},{"c":83.52,"h":83.65,"l":83.52,"n":15,"o":83.65,"t":"2026-10-14T13:00:00Z","v":1474,"vw":83.602933},{"c":83.99,"h":83.99,"l":83.52,"n":24,"o":83.6,"t":"2026-10-14T13:15:00Z","v":3095,"vw":83.604341},{"c":83.19,"h":84.24,"l":83.1,"n":1722,"o":83.88,"t":"2026-10-14T13:30:00Z","v":166279,"vw":83.763897},{"c":82.56,"h":83.29,"l":82.56,"n":2082,"o":83.19,"t":"2026-10-14T13:45:00Z","v":110022,"vw":83.014909},{"c":82.005,"h":82.555,"l":81.77,"n":2615,"o":82.555,"t":"2026-10-14T14:00:00Z","v":133061,"vw":82.161189},{"c":82.3,"h":82.32,"l":81.95,"n":1621,"o":82.005,"t":"2026-10-14T14:15:00Z","v":78464,"vw":82.137427},{"c":82.295,"h":82.49,"l":82.18,"n":1579,"o":82.245,"t":"2026-10-14T14:30:00Z","v":67602,"vw":82.319023},{"c":82.41,"h":82.46,"l":82.18,"n":1480,"o":82.3,"t":"2026-10-14T14:45:00Z","v":67396,"vw":82.276447},{"c":82.5399,"h":82.645,"l":82.2701,"n":1474,"o":82.41,"t":"2026-10-14T15:00:00Z","v":63176,"vw":82.475692},{"c":82.275,"h":82.75,"l":82.1846,"n":1411,"o":82.4601,"t":"2026-10-14T15:15:00Z","v":62110,"vw":82.486001},{"c":82.005,"h":82.275,"l":81.9,"n":1602,"o":82.275,"t":"2026-10-14T15:30:00Z","v":85454,"vw":82.058604},{"c":82.06,"h":82.15,"l":81.98,"n":1160,"o":82,"t":"2026-10-14T15:45:00Z","v":37153,"vw":82.06988},{"c":82.05,"h":82.21,"l":82.05,"n":1274,"o":82.06,"t":"2026-10-14T16:00:00Z","v":43353,"vw":82.141349},{"c":81.685,"h":82.03,"l":81.54,"n":1751,"o":82.03,"t":"2026-10-14T16:15:00Z","v":101577,"vw":81.725477},{"c":81.76,"h":81.83,"l":81.6401,"n":1216,"o":81.68,"t":"2026-10-14T16:30:00Z","v":35835,"vw":81.738717},{"c":82.07,"h":82.07,"l":81.7,"n":1327,"o":81.76,"t":"2026-10-14T16:45:00Z","v":49504,"vw":81.840679},{"c":81.92,"h":82.19,"l":81.9,"n":1314,"o":82.055,"t":"2026-10-14T17:00:00Z","v":48520,"vw":82.02131},{"c":82.16,"h":82.25,"l":81.93,"n":1382,"o":81.94,"t":"2026-10-14T17:15:00Z","v":61454,"vw":82.116393},{"c":81.99,"h":82.22,"l":81.98,"n":1325,"o":82.1636,"t":"2026-10-14T17:30:00Z","v":69881,"vw":82.072611},{"c":81.875,"h":82.03,"l":81.77,"n":1260,"o":81.995,"t":"2026-10-14T17:45:00Z","v":52107,"vw":81.876361},{"c":81.785,"h":82.05,"l":81.69,"n":1608,"o":81.9,"t":"2026-10-14T18:00:00Z","v":59311,"vw":81.845154},{"c":81.92,"h":81.96,"l":81.77,"n":1158,"o":81.785,"t":"2026-10-14T18:15:00Z","v":41206,"vw":81.858495},{"c":81.98,"h":82.065,"l":81.83,"n":1221,"o":81.9,"t":"2026-10-14T18:30:00Z","v":41624,"vw":81.940425},{"c":82.03,"h":82.06,"l":81.9,"n":1349,"o":81.97,"t":"2026-10-14T18:45:00Z","v":49049,"vw":81.976213},{"c":81.965,"h":82.1,"l":81.9272,"n":1434,"o":82.05,"t":"2026-10-14T19:00:00Z","v":52873,"vw":82.007978},{"c":82.16,"h":82.2,"l":81.93,"n":1885,"o":81.94,"t":"2026-10-14T19:15:00Z","v":70670,"vw":82.069178},{"c":82.44,"h":82.495,"l":82.165,"n":2272,"o":82.165,"t":"2026-10-14T19:30:00Z","v":95536,"vw":82.364763},{"c":82.83,"h":82.92,"l":82.39,"n":6369,"o":82.435,"t":"2026-10-14T19:45:00Z","v":359407,"vw":82.727054},{"c":82.82,"h":82.86,"l":82.82,"n":82,"o":82.86,"t":"2026-10-14T20:00:00Z","v":465727,"vw":82.820018},{"c":82.82,"h":82.82,"l":82.82,"n":3,"o":82.82,"t":"2026-10-14T20:15:00Z","v":833,"vw":82.82},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-10-14T20:45:00Z","v":628,"vw":82.6},{"c":82.6075,"h":82.6075,"l":82.6075,"n":1,"o":82.6075,"t":"2026-10-14T21:15:00Z","v":176,"vw":82.6075},{"c":82.62,"h":82.62,"l":82.62,"n":1,"o":82.62,"t":"2026-10-14T22:30:00Z","v":1150,"vw":82.62},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-14T22:45:00Z","v":200,"vw":82.61},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-14T23:00:00Z","v":242,"vw":82.61},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-14T23:15:00Z","v":147,"vw":82.61},{"c":82.7913,"h":82.7913,"l":82.7913,"n":1,"o":82.7913,"t":"2026-10-14T23:45:00Z","v":100,"vw":82.7913},{"c":82.78,"h":83,"l":82.2,"n":62,"o":82.82,"t":"2026-10-15T08:00:00Z","v":7278,"vw":82.684276},{"c":82.75,"h":82.75,"l":82.75,"n":4,"o":82.75,"t":"2026-10-15T08:45:00Z","v":133,"vw":82.75},{"c":83,"h":83.75,"l":83,"n":11,"o":83.7,"t":"2026-10-15T12:15:00Z","v":921,"vw":83.644741},{"c":83.75,"h":83.75,"l":83.74,"n":4,"o":83.74,"t":"2026-10-15T12:45:00Z","v":473,"vw":83.747845},{"c":84.07,"h":84.07,"l":83.94,"n":36,"o":83.94,"t":"2026-10-15T13:00:00Z","v":2525,"vw":84.013425},{"c":84.4,"h":84.84,"l":84.29,"n":14,"o":84.84,"t":"2026-10-15T13:15:00Z","v":2136,"vw":84.458057},{"c":84.25,"h":85.35,"l":84.25,"n":2053,"o":84.6,"t":"2026-10-15T13:30:00Z","v":174356,"vw":84.704546},{"c":84.88,"h":85.125,"l":84.13,"n":2235,"o":84.17,"t":"2026-10-15T13:45:00Z","v":100755,"vw":84.706873},{"c":85.28,"h":85.375,"l":84.75,"n":2381,"o":84.93,"t":"2026-10-15T14:00:00Z","v":122156,"vw":85.154423},{"c":85.125,"h":85.365,"l":84.955,"n":1973,"o":85.24,"t":"2026-10-15T14:15:00Z","v":104839,"vw":85.157255},{"c":85.22,"h":85.52,"l":85.125,"n":1850,"o":85.125,"t":"2026-10-15T14:30:00Z","v":92614,"vw":85.351814},{"c":85.64,"h":85.66,"l":85.02,"n":1784,"o":85.21,"t":"2026-10-15T14:45:00Z","v":107295,"vw":85.354117},{"c":86.31,"h":86.4,"l":85.7,"n":1750,"o":85.7,"t":"2026-10-15T15:00:00Z","v":81855,"vw":86.117105},{"c":86.5,"h":86.55,"l":86.24,"n":1979,"o":86.29,"t":"2026-10-15T15:15:00Z","v":95346,"vw":86.381986},{"c":86.43,"h":86.57,"l":86.26,"n":1843,"o":86.51,"t":"2026-10-15T15:30:00Z","v":73450,"vw":86.438375},{"c":86.51,"h":86.68,"l":86.395,"n":1765,"o":86.395,"t":"2026-10-15T15:45:00Z","v":72660,"vw":86.525841},{"c":86.16,"h":86.55,"l":86.11,"n":1934,"o":86.535,"t":"2026-10-15T16:00:00Z","v":67469,"vw":86.372813},{"c":86.29,"h":86.3625,"l":86.12,"n":1622,"o":86.12,"t":"2026-10-15T16:15:00Z","v":81814,"vw":86.261569},{"c":86.25,"h":86.3,"l":86.0561,"n":1482,"o":86.27,"t":"2026-10-15T16:30:00Z","v":52467,"vw":86.160037},{"c":86.3,"h":86.32,"l":86.13,"n":1433,"o":86.245,"t":"2026-10-15T16:45:00Z","v":44233,"vw":86.234701},{"c":86.24,"h":86.345,"l":86.1201,"n":1421,"o":86.31,"t":"2026-10-15T17:00:00Z","v":77774,"vw":86.269576},{"c":86.56,"h":86.56,"l":86.25,"n":1436,"o":86.25,"t":"2026-10-15T17:15:00Z","v":49399,"vw":86.427926},{"c":86.72,"h":86.76,"l":86.47,"n":1676,"o":86.53,"t":"2026-10-15T17:30:00Z","v":69123,"vw":86.592651},{"c":87.045,"h":87.045,"l":86.67,"n":1469,"o":86.7299,"t":"2026-10-15T17:45:00Z","v":55235,"vw":86.827002},{"c":87.155,"h":87.24,"l":86.9,"n":1816,"o":87.02,"t":"2026-10-15T18:00:00Z","v":93590,"vw":87.109322},{"c":87.1,"h":87.23,"l":87.08,"n":1441,"o":87.13,"t":"2026-10-15T18:15:00Z","v":56299,"vw":87.140855},{"c":86.895,"h":87.16,"l":86.84,"n":1935,"o":87.1,"t":"2026-10-15T18:30:00Z","v":74050,"vw":87.038876},{"c":87.01,"h":87.055,"l":86.85,"n":1716,"o":86.87,"t":"2026-10-15T18:45:00Z","v":80407,"vw":86.957691},{"c":86.99,"h":87.04939,"l":86.865,"n":1926,"o":87.01,"t":"2026-10-15T19:00:00Z","v":85891,"vw":86.970159},{"c":86.985,"h":87.06,"l":86.87,"n":2460,"o":86.98,"t":"2026-10-15T19:15:00Z","v":97861,"vw":86.971919},{"c":86.8,"h":87.1,"l":86.67,"n":3150,"o":86.97,"t":"2026-10-15T19:30:00Z","v":144979,"vw":86.899032},{"c":86.56,"h":86.84,"l":86.37,"n":7598,"o":86.78,"t":"2026-10-15T19:45:00Z","v":458607,"vw":86.570581},{"c":86.5,"h":86.58,"l":86.01,"n":100,"o":86.58,"t":"2026-10-15T20:00:00Z","v":436087,"vw":86.579159},{"c":86.58,"h":86.58,"l":86.58,"n":1,"o":86.58,"t":"2026-10-15T20:15:00Z","v":171,"vw":86.58},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-10-15T20:30:00Z","v":100,"vw":86.4},{"c":86.6776,"h":86.6776,"l":86.6776,"n":1,"o":86.6776,"t":"2026-10-15T20:45:00Z","v":576,"vw":86.6776},{"c":86.44,"h":86.44,"l":86.44,"n":2,"o":86.44,"t":"2026-10-15T21:15:00Z","v":200,"vw":86.44},{"c":86.49,"h":86.49,"l":86.49,"n":2,"o":86.49,"t":"2026-10-15T21:30:00Z","v":106,"vw":86.49},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-15T22:45:00Z","v":136,"vw":86.7},{"c":86.4,"h":86.4,"l":86.4,"n":5,"o":86.4,"t":"2026-10-15T23:30:00Z","v":191,"vw":86.4},{"c":86.64,"h":87.08,"l":86.47,"n":12,"o":87.08,"t":"2026-10-16T08:00:00Z","v":856,"vw":86.612033},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-16T08:15:00Z","v":100,"vw":86.7},{"c":86.76,"h":86.76,"l":86.76,"n":1,"o":86.76,"t":"2026-10-16T09:45:00Z","v":100,"vw":86.76},{"c":87.3,"h":87.3,"l":87.15,"n":7,"o":87.15,"t":"2026-10-16T12:00:00Z","v":805,"vw":87.259986},{"c":87.35,"h":87.35,"l":87.35,"n":3,"o":87.35,"t":"2026-10-16T12:15:00Z","v":130,"vw":87.35},{"c":87.4,"h":87.4,"l":87.4,"n":9,"o":87.4,"t":"2026-10-16T12:30:00Z","v":389,"vw":87.4},{"c":87.58,"h":87.58,"l":87.38,"n":26,"o":87.38,"t":"2026-10-16T12:45:00Z","v":3622,"vw":87.423121},{"c":87.25,"h":87.28,"l":87.25,"n":3,"o":87.28,"t":"2026-10-16T13:00:00Z","v":201,"vw":87.265},{"c":86.5,"h":87.658,"l":86.5,"n":5,"o":87.59,"t":"2026-10-16T13:15:00Z","v":1200,"vw":87.199818},{"c":87.15,"h":87.325,"l":86.285,"n":1386,"o":87.24,"t":"2026-10-16T13:30:00Z","v":129901,"vw":87.025263},{"c":87.425,"h":87.57,"l":87.07,"n":1442,"o":87.13,"t":"2026-10-16T13:45:00Z","v":58021,"vw":87.355363},{"c":86.62,"h":87.48,"l":86.57,"n":1483,"o":87.36,"t":"2026-10-16T14:00:00Z","v":66414,"vw":87.02799},{"c":86.58,"h":86.71,"l":86.4,"n":1121,"o":86.56,"t":"2026-10-16T14:15:00Z","v":39849,"vw":86.568345},{"c":85.9,"h":86.71,"l":85.9,"n":1298,"o":86.6,"t":"2026-10-16T14:30:00Z","v":51500,"vw":86.292823},{"c":86.24,"h":86.29,"l":85.91,"n":1116,"o":85.945,"t":"2026-10-16T14:45:00Z","v":41450,"vw":86.106049},{"c":86.73,"h":86.74,"l":86.18,"n":1122,"o":86.2472,"t":"2026-10-16T15:00:00Z","v":36544,"vw":86.403367},{"c":86.63,"h":86.79,"l":86.5307,"n":1177,"o":86.705,"t":"2026-10-16T15:15:00Z","v":48964,"vw":86.657432},{"c":86.36,"h":86.75,"l":86.28,"n":1147,"o":86.58,"t":"2026-10-16T15:30:00Z","v":49895,"vw":86.526854},{"c":86.17,"h":86.4,"l":85.96,"n":1469,"o":86.3422,"t":"2026-10-16T15:45:00Z","v":75665,"vw":86.218026},{"c":86.25,"h":86.3,"l":86.09,"n":1379,"o":86.19,"t":"2026-10-16T16:00:00Z","v":76510,"vw":86.205491},{"c":85.9725,"h":86.29,"l":85.93,"n":1280,"o":86.244,"t":"2026-10-16T16:15:00Z","v":50752,"vw":86.028729},{"c":85.82,"h":86.13,"l":85.72,"n":1024,"o":85.97,"t":"2026-10-16T16:30:00Z","v":41537,"vw":85.902964},{"c":85.67,"h":85.82,"l":85.48,"n":1131,"o":85.81,"t":"2026-10-16T16:45:00Z","v":47855,"vw":85.634972},{"c":85.6,"h":85.69,"l":85.32,"n":1178,"o":85.675,"t":"2026-10-16T17:00:00Z","v":42132,"vw":85.521668},{"c":85.53,"h":85.66,"l":85.39,"n":1415,"o":85.61,"t":"2026-10-16T17:15:00Z","v":61849,"vw":85.574428},{"c":85.715,"h":85.84,"l":85.49,"n":1766,"o":85.57,"t":"2026-10-16T17:30:00Z","v":90654,"vw":85.599252},{"c":85.49,"h":85.71,"l":85.46,"n":1081,"o":85.71,"t":"2026-10-16T17:45:00Z","v":31377,"vw":85.606669},{"c":85.25,"h":85.48,"l":85.04,"n":1689,"o":85.46,"t":"2026-10-16T18:00:00Z","v":83883,"vw":85.243302},{"c":85.17,"h":85.33,"l":85.04,"n":1153,"o":85.29,"t":"2026-10-16T18:15:00Z","v":36107,"vw":85.186191},{"c":85.26,"h":85.33,"l":85.09,"n":1219,"o":85.15,"t":"2026-10-16T18:30:00Z","v":49141,"vw":85.232329},{"c":85.285,"h":85.38,"l":85.16,"n":1390,"o":85.24,"t":"2026-10-16T18:45:00Z","v":66622,"vw":85.260601},{"c":85.365,"h":85.39,"l":85.24,"n":1677,"o":85.27,"t":"2026-10-16T19:00:00Z","v":52243,"vw":85.306253},{"c":85.17,"h":85.405,"l":85.09,"n":1925,"o":85.3467,"t":"2026-10-16T19:15:00Z","v":66033,"vw":85.298179},{"c":85.1097,"h":85.24,"l":85.001,"n":2525,"o":85.18,"t":"2026-10-16T19:30:00Z","v":103689,"vw":85.136756},{"c":85.72,"h":85.75,"l":85.09,"n":6942,"o":85.11,"t":"2026-10-16T19:45:00Z","v":405826,"vw":85.450722},{"c":85.115,"h":85.73,"l":85.115,"n":77,"o":85.66,"t":"2026-10-16T20:00:00Z","v":780999,"vw":85.709237},{"c":85.71,"h":85.71,"l":85.2,"n":5,"o":85.2,"t":"2026-10-16T20:30:00Z","v":2392,"vw":85.645768},{"c":85.876,"h":85.876,"l":85.876,"n":1,"o":85.876,"t":"2026-10-16T21:00:00Z","v":141,"vw":85.876},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-10-16T22:15:00Z","v":100,"vw":85.36},{"c":85.3,"h":85.3,"l":85.3,"n":1,"o":85.3,"t":"2026-10-16T23:45:00Z","v":150,"vw":85.3},{"c":85.6,"h":85.6,"l":85.6,"n":9,"o":85.6,"t":"2026-10-19T08:00:00Z","v":447,"vw":85.6},{"c":85.65,"h":85.65,"l":85.2124,"n":11,"o":85.2124,"t":"2026-10-19T11:00:00Z","v":864,"vw":85.362512},{"c":85.61,"h":85.61,"l":85.61,"n":8,"o":85.61,"t":"2026-10-19T11:15:00Z","v":349,"vw":85.61},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-19T13:15:00Z","v":126,"vw":85.4},{"c":85.61,"h":86.12,"l":85.21,"n":1356,"o":85.77,"t":"2026-10-19T13:30:00Z","v":111969,"vw":85.716637},{"c":85.89,"h":86.09,"l":85.53,"n":1515,"o":85.71,"t":"2026-10-19T13:45:00Z","v":113487,"vw":85.884788},{"c":86.35,"h":86.37,"l":85.87,"n":1343,"o":85.87,"t":"2026-10-19T14:00:00Z","v":47094,"vw":86.154618},{"c":86.9,"h":86.94,"l":86.385,"n":1496,"o":86.41,"t":"2026-10-19T14:15:00Z","v":63101,"vw":86.791773},{"c":87,"h":87.15,"l":86.71,"n":2172,"o":86.95,"t":"2026-10-19T14:30:00Z","v":139735,"vw":86.930698},{"c":87.28,"h":87.38,"l":87.025,"n":1970,"o":87.025,"t":"2026-10-19T14:45:00Z","v":84464,"vw":87.204939},{"c":87.95,"h":87.98,"l":87.28,"n":2740,"o":87.28,"t":"2026-10-19T15:00:00Z","v":149212,"vw":87.674463},{"c":88.24,"h":88.245,"l":87.9,"n":1926,"o":87.95,"t":"2026-10-19T15:15:00Z","v":79820,"vw":88.106503},{"c":88.095,"h":88.4,"l":88.0719,"n":2552,"o":88.22,"t":"2026-10-19T15:30:00Z","v":143177,"vw":88.274514},{"c":88.03,"h":88.225,"l":87.89,"n":1619,"o":88.11,"t":"2026-10-19T15:45:00Z","v":63790,"vw":88.078053},{"c":87.975,"h":88.02,"l":87.67,"n":1502,"o":88.02,"t":"2026-10-19T16:00:00Z","v":57725,"vw":87.863447},{"c":88.0063,"h":88.04,"l":87.87,"n":1372,"o":87.99,"t":"2026-10-19T16:15:00Z","v":52972,"vw":87.961818},{"c":87.545,"h":87.99,"l":87.4,"n":1344,"o":87.99,"t":"2026-10-19T16:30:00Z","v":58383,"vw":87.623805},{"c":87.52,"h":87.59,"l":87.435,"n":1098,"o":87.53,"t":"2026-10-19T16:45:00Z","v":39362,"vw":87.526963},{"c":87.37,"h":87.51,"l":87.165,"n":1163,"o":87.485,"t":"2026-10-19T17:00:00Z","v":47426,"vw":87.288056},{"c":87.46,"h":87.48,"l":87.35,"n":963,"o":87.36,"t":"2026-10-19T17:15:00Z","v":40321,"vw":87.421633},{"c":87.35,"h":87.5,"l":87.26,"n":1588,"o":87.46,"t":"2026-10-19T17:30:00Z","v":73690,"vw":87.410833},{"c":87.19,"h":87.42,"l":87.19,"n":1120,"o":87.35,"t":"2026-10-19T17:45:00Z","v":53433,"vw":87.262527},{"c":87.35,"h":87.42,"l":87.16,"n":1622,"o":87.22,"t":"2026-10-19T18:00:00Z","v":81405,"vw":87.291219},{"c":87.2,"h":87.47,"l":87.17,"n":1172,"o":87.36,"t":"2026-10-19T18:15:00Z","v":43085,"vw":87.332801},{"c":86.99,"h":87.27,"l":86.96,"n":1413,"o":87.22,"t":"2026-10-19T18:30:00Z","v":88444,"vw":87.11644},{"c":87.05,"h":87.1,"l":86.98,"n":1408,"o":87.0199,"t":"2026-10-19T18:45:00Z","v":55151,"vw":87.047204},{"c":86.94,"h":87.17,"l":86.92,"n":1416,"o":87.05,"t":"2026-10-19T19:00:00Z","v":59978,"vw":87.0401},{"c":87.195,"h":87.2,"l":86.93,"n":1817,"o":86.95,"t":"2026-10-19T19:15:00Z","v":72768,"vw":87.051062},{"c":87.28,"h":87.2999,"l":87.13,"n":2260,"o":87.185,"t":"2026-10-19T19:30:00Z","v":94544,"vw":87.240179},{"c":87.27,"h":87.36,"l":87.13,"n":6190,"o":87.27,"t":"2026-10-19T19:45:00Z","v":305000,"vw":87.266354},{"c":87.24,"h":87.24,"l":87.24,"n":87,"o":87.24,"t":"2026-10-19T20:00:00Z","v":414193,"vw":87.24},{"c":87.24,"h":87.24,"l":87.24,"n":1,"o":87.24,"t":"2026-10-19T20:15:00Z","v":5418,"vw":87.24},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-19T21:30:00Z","v":120,"vw":87.5},{"c":87.25,"h":87.25,"l":87.25,"n":1,"o":87.25,"t":"2026-10-20T08:00:00Z","v":140,"vw":87.25},{"c":87.61,"h":87.61,"l":87.61,"n":10,"o":87.61,"t":"2026-10-20T08:30:00Z","v":573,"vw":87.61},{"c":87.2,"h":87.7,"l":87.2,"n":6,"o":87.7,"t":"2026-10-20T11:00:00Z","v":420,"vw":87.444898},{"c":86.94,"h":87.97,"l":86.755,"n":1324,"o":87.89,"t":"2026-10-20T13:30:00Z","v":110017,"vw":87.531664},{"c":87.45,"h":87.456,"l":86.79,"n":1577,"o":86.845,"t":"2026-10-20T13:45:00Z","v":86149,"vw":87.110196},{"c":86.7625,"h":87.35,"l":86.68,"n":1762,"o":87.35,"t":"2026-10-20T14:00:00Z","v":70855,"vw":87.058052},{"c":86.95,"h":87.055,"l":86.705,"n":1503,"o":86.7675,"t":"2026-10-20T14:15:00Z","v":51649,"vw":86.892122},{"c":87.355,"h":87.355,"l":86.975,"n":1391,"o":87.02,"t":"2026-10-20T14:30:00Z","v":57785,"vw":87.15321},{"c":87.33,"h":87.43,"l":87.18,"n":1443,"o":87.34,"t":"2026-10-20T14:45:00Z","v":63653,"vw":87.294802},{"c":87.36,"h":87.595,"l":87.205,"n":2048,"o":87.32,"t":"2026-10-20T15:00:00Z","v":116874,"vw":87.408248},{"c":87.15,"h":87.51,"l":87.14,"n":1332,"o":87.41,"t":"2026-10-20T15:15:00Z","v":62075,"vw":87.257185},{"c":87.11,"h":87.27,"l":87.03,"n":1121,"o":87.15,"t":"2026-10-20T15:30:00Z","v":52808,"vw":87.154599},{"c":86.885,"h":87.13,"l":86.875,"n":807,"o":87.13,"t":"2026-10-20T15:45:00Z","v":22343,"vw":87.004923},{"c":86.785,"h":86.99,"l":86.7161,"n":1084,"o":86.94,"t":"2026-10-20T16:00:00Z","v":39435,"vw":86.882561},{"c":86.815,"h":86.89,"l":86.68,"n":973,"o":86.785,"t":"2026-10-20T16:15:00Z","v":38027,"vw":86.755817},{"c":87.19,"h":87.3,"l":86.84,"n":960,"o":86.87,"t":"2026-10-20T16:30:00Z","v":31873,"vw":87.098541},{"c":87.81,"h":87.81,"l":87.2,"n":1640,"o":87.2,"t":"2026-10-20T16:45:00Z","v":143482,"vw":87.478749},{"c":87.6875,"h":87.98,"l":87.58,"n":2726,"o":87.79,"t":"2026-10-20T17:00:00Z","v":189658,"vw":87.790899},{"c":87.57,"h":87.75,"l":87.57,"n":1077,"o":87.705,"t":"2026-10-20T17:15:00Z","v":45679,"vw":87.673207},{"c":87.9,"h":87.9,"l":87.57,"n":1272,"o":87.58,"t":"2026-10-20T17:30:00Z","v":53517,"vw":87.726346},{"c":87.8801,"h":87.93,"l":87.79,"n":1079,"o":87.9,"t":"2026-10-20T17:45:00Z","v":34633,"vw":87.866713},{"c":87.8,"h":87.92,"l":87.67,"n":2422,"o":87.9,"t":"2026-10-20T18:00:00Z","v":216271,"vw":87.796981},{"c":87.85,"h":87.89,"l":87.8,"n":1027,"o":87.805,"t":"2026-10-20T18:15:00Z","v":33430,"vw":87.84542},{"c":87.84,"h":87.9,"l":87.74,"n":1102,"o":87.83,"t":"2026-10-20T18:30:00Z","v":37809,"vw":87.851839},{"c":87.87,"h":87.87,"l":87.7522,"n":956,"o":87.83,"t":"2026-10-20T18:45:00Z","v":33269,"vw":87.812036},{"c":87.64,"h":87.8899,"l":87.64,"n":1361,"o":87.85,"t":"2026-10-20T19:00:00Z","v":55516,"vw":87.780684},{"c":87.68,"h":87.745,"l":87.53,"n":1504,"o":87.655,"t":"2026-10-20T19:15:00Z","v":58640,"vw":87.653018},{"c":87.55,"h":87.72,"l":87.42,"n":2508,"o":87.68,"t":"2026-10-20T19:30:00Z","v":97149,"vw":87.586213},{"c":87.4,"h":87.57,"l":87.15,"n":6925,"o":87.551,"t":"2026-10-20T19:45:00Z","v":382832,"vw":87.397302},{"c":87.37,"h":87.41,"l":87.37,"n":93,"o":87.41,"t":"2026-10-20T20:00:00Z","v":448944,"vw":87.370042},{"c":87.37,"h":87.5493,"l":87.37,"n":2,"o":87.5493,"t":"2026-10-20T20:15:00Z","v":15009,"vw":87.371195},{"c":87.65,"h":87.65,"l":87.61,"n":18,"o":87.61,"t":"2026-10-20T20:30:00Z","v":2100,"vw":87.637149},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-20T21:00:00Z","v":100,"vw":87.5},{"c":87.05,"h":87.05,"l":87.05,"n":1,"o":87.05,"t":"2026-10-20T22:30:00Z","v":100,"vw":87.05},{"c":87.46,"h":87.47,"l":87.46,"n":3,"o":87.47,"t":"2026-10-20T23:15:00Z","v":401,"vw":87.462494},{"c":87.6497,"h":87.6497,"l":87.62,"n":3,"o":87.62,"t":"2026-10-20T23:30:00Z","v":241,"vw":87.63485},{"c":87.54,"h":87.54,"l":87.54,"n":2,"o":87.54,"t":"2026-10-20T23:45:00Z","v":200,"vw":87.54},{"c":86.57,"h":87.02,"l":86.57,"n":29,"o":87.02,"t":"2026-10-21T13:15:00Z","v":1310,"vw":86.721177},{"c":85.99,"h":86.71,"l":85.7,"n":1679,"o":86.71,"t":"2026-10-21T13:30:00Z","v":139249,"vw":86.248642},{"c":86.02,"h":86.34,"l":85.935,"n":1474,"o":85.94,"t":"2026-10-21T13:45:00Z","v":60219,"vw":86.1488},{"c":85.9,"h":86.02,"l":85.47,"n":2067,"o":86.015,"t":"2026-10-21T14:00:00Z","v":90361,"vw":85.716761},{"c":85.665,"h":85.99,"l":85.62,"n":1406,"o":85.92,"t":"2026-10-21T14:15:00Z","v":53648,"vw":85.823235},{"c":85.6175,"h":85.93,"l":85.5,"n":1431,"o":85.65,"t":"2026-10-21T14:30:00Z","v":73296,"vw":85.717132},{"c":85.485,"h":85.65,"l":85.39,"n":1665,"o":85.63,"t":"2026-10-21T14:45:00Z","v":80271,"vw":85.560939},{"c":85.57,"h":85.6,"l":85.13,"n":2394,"o":85.485,"t":"2026-10-21T15:00:00Z","v":125088,"vw":85.381833},{"c":85.81,"h":85.84,"l":85.57,"n":1623,"o":85.57,"t":"2026-10-21T15:15:00Z","v":72635,"vw":85.736758},{"c":85.58,"h":85.87,"l":85.58,"n":1206,"o":85.805,"t":"2026-10-21T15:30:00Z","v":47260,"vw":85.76079},{"c":85.54,"h":85.665,"l":85.5,"n":1079,"o":85.63,"t":"2026-10-21T15:45:00Z","v":45538,"vw":85.564067},{"c":85.27,"h":85.5899,"l":85.15,"n":1237,"o":85.53,"t":"2026-10-21T16:00:00Z","v":49533,"vw":85.33802},{"c":85.3,"h":85.34,"l":85.23,"n":1017,"o":85.3,"t":"2026-10-21T16:15:00Z","v":40586,"vw":85.283077},{"c":85.4,"h":85.645,"l":85.2,"n":1700,"o":85.32,"t":"2026-10-21T16:30:00Z","v":66300,"vw":85.405777},{"c":85.155,"h":85.43,"l":85.14,"n":1241,"o":85.4,"t":"2026-10-21T16:45:00Z","v":44800,"vw":85.269056},{"c":85.08,"h":85.21,"l":85.04,"n":1304,"o":85.17,"t":"2026-10-21T17:00:00Z","v":51611,"vw":85.13254},{"c":85.28,"h":85.28,"l":85.01,"n":1309,"o":85.0408,"t":"2026-10-21T17:15:00Z","v":53347,"vw":85.083938},{"c":85.66,"h":85.66,"l":85.1,"n":2099,"o":85.28,"t":"2026-10-21T17:30:00Z","v":101393,"vw":85.307403},{"c":85.46,"h":85.69,"l":85.44,"n":352,"o":85.69,"t":"2026-10-21T17:45:00Z","v":18651,"vw":85.576937}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.815628359744488,"strike":114.23618577209973,"iv":2.765649994735548,"gamma":0.010224234505504751,"theta":-0.7733717312406863,"vega":0.011303672263022473,"rho":0.0004414095400163946,"breakevenPct":34.57926556538102},{"delta":0.15,"premium":1.0232943178381964,"strike":102.93177271352785,"iv":2.1879389711187116,"gamma":0.016485026933387235,"theta":-0.7905949875073701,"vega":0.015087082548946267,"rho":0.0006736039693165312,"breakevenPct":21.599095837368186},{"delta":0.2,"premium":1.40013384580472,"strike":98.85790769031269,"iv":2.0823805181680806,"gamma":0.020812927517779738,"theta":-0.9043464418389059,"vega":0.018114127124378245,"rho":0.0008963587415664815,"breakevenPct":17.274583619274075},{"delta":0.25,"premium":1.5732166634980498,"strike":94.25891668250975,"iv":1.7473646474562294,"gamma":0.028257694722906353,"theta":-0.8656425935708661,"vega":0.020441817508848686,"rho":0.0011369201576059186,"breakevenPct":12.097477302617623},{"delta":0.3,"premium":1.9456744868035187,"strike":92.16715542521995,"iv":1.722248973607038,"gamma":0.03191612903225806,"theta":-0.9493985337243401,"vega":0.02199941348973607,"rho":0.0013739523006649505,"breakevenPct":10.086360874983585},{"delta":0.35,"premium":2.3456953642384106,"strike":90.41721854304636,"iv":1.6819874172185432,"gamma":0.03477417218543046,"theta":-0.9876980132450331,"vega":0.02340794701986755,"rho":0.0015911014836125794,"breakevenPct":8.507327064317202},{"delta":0.4,"premium":2.862659574468086,"strike":88.98510638297873,"iv":1.7027729787234043,"gamma":0.0358568085106383,"theta":-1.044068510638298,"vega":0.024408936170212767,"rho":0.0018015526478821972,"breakevenPct":7.436853383374439},{"delta":0.45,"premium":3.675550660792951,"strike":87.83700440528634,"iv":1.856745374449339,"gamma":0.03374977973568283,"theta":-1.1660334801762113,"vega":0.025032599118942733,"rho":0.0019948959023199787,"breakevenPct":7.044748001028542},{"delta":0.5,"premium":4.2478672985782,"strike":86.26540284360189,"iv":1.8205028436018957,"gamma":0.03466161137440758,"theta":-1.151958767772512,"vega":0.0252,"rho":0.002201360518189616,"breakevenPct":5.8758569916716565},{"delta":0.55,"premium":4.550000000000001,"strike":84.85336538461539,"iv":1.6754879807692307,"gamma":0.03734519230769231,"theta":-1.0532353365384615,"vega":0.025041346153846154,"rho":0.002423563166615767,"breakevenPct":4.577570925974251},{"delta":0.6,"premium":4.989393939393938,"strike":83.56060606060606,"iv":1.5783818181818179,"gamma":0.038815151515151525,"theta":-0.9682257575757574,"vega":0.024436363636363638,"rho":0.002637752621781266,"breakevenPct":3.5793660077202043},{"delta":0.65,"premium":6.0706611570247935,"strike":82.13223140495867,"iv":1.68429173553719,"gamma":0.03477190082644628,"theta":-0.9917595041322315,"vega":0.023405785123966943,"rho":0.0028161861310753815,"breakevenPct":3.1733449081570724},{"delta":0.7,"premium":7.080858806404657,"strike":80.64483260553129,"iv":1.713087481804949,"gamma":0.032013973799126634,"theta":-0.9455216885007278,"vega":0.021938282387190686,"rho":0.0029991528444557386,"breakevenPct":2.6151496221031176},{"delta":0.75,"premium":8.027001455604076,"strike":79.18922852983988,"iv":1.6933640465793305,"gamma":0.029612227074235806,"theta":-0.8558564774381368,"vega":0.02004599708879185,"rho":0.003186613999778709,"breakevenPct":2.01921860503447},{"delta":0.8,"premium":9.174242424242426,"strike":77.59469696969697,"iv":1.6809818181818181,"gamma":0.026327272727272723,"theta":-0.7499079545454544,"vega":0.017732575757575756,"rho":0.0033636663026051566,"breakevenPct":1.4960105204578285},{"delta":0.85,"premium":10.213812380526374,"strike":76.13259633765173,"iv":1.5754555896311064,"gamma":0.02289485757524802,"theta":-0.5780046890867362,"vega":0.015019368497754522,"rho":0.0035710919743697322,"breakevenPct":1.0017647890725352},{"delta":0.9,"premium":12.23278743415641,"strike":73.79110007524982,"iv":1.590633703332592,"gamma":0.01699079672670057,"theta":-0.4390681527206675,"vega":0.011325281780702303,"rho":0.003704258663099218,"breakevenPct":0.6245028768349857}],"put":[{"delta":0.1,"premium":0.6655083553215835,"strike":71.06903014311575,"iv":2.030280904469131,"gamma":0.013368553554654172,"theta":-0.5506429791476208,"vega":0.011354081777736865,"rho":-0.0005287737965040959,"breakevenPct":17.64706774149704},{"delta":0.15,"premium":0.9030295259658854,"strike":75.54778315681811,"iv":1.6813392270750502,"gamma":0.02133287175905351,"theta":-0.604415627624236,"vega":0.015041532636210586,"rho":-0.0007880042980122425,"breakevenPct":12.685982417999496},{"delta":0.2,"premium":1.2747611464968154,"strike":77.54458598726114,"iv":1.6937076433121019,"gamma":0.02604363057324841,"theta":-0.7473025477707007,"vega":0.01772579617834395,"rho":-0.0010795721444534902,"breakevenPct":10.78509200986743},{"delta":0.25,"premium":1.7207509881422924,"strike":79.13833992094861,"iv":1.7092320158102767,"gamma":0.029387351778656128,"theta":-0.8562747035573123,"vega":0.020138339920948618,"rho":-0.0013478103695293842,"breakevenPct":9.442520841260583},{"delta":0.3,"premium":2.152412868632708,"strike":80.75603217158177,"iv":1.668958981233244,"gamma":0.03285844504021448,"theta":-0.9142490616621984,"vega":0.0219828418230563,"rho":-0.0016140905431869215,"breakevenPct":8.0551885566159},{"delta":0.35,"premium":2.6879032258064512,"strike":82.13978494623656,"iv":1.6797924731182796,"gamma":0.03482580645161291,"theta":-0.9802645161290322,"vega":0.023411827956989248,"rho":-0.001885604234197595,"breakevenPct":7.062952719113216},{"delta":0.4,"premium":3.0035714285714286,"strike":83.57142857142857,"iv":1.5609285714285712,"gamma":0.03931428571428572,"theta":-0.9485999999999999,"vega":0.024385714285714285,"rho":-0.0021441551420727776,"breakevenPct":5.757565630065335},{"delta":0.45,"premium":3.6731934731934737,"strike":84.85081585081585,"iv":1.5874610722610722,"gamma":0.03937738927738927,"theta":-0.9889687645687647,"vega":0.025025407925407927,"rho":-0.00242199013864162,"breakevenPct":5.044306494768529},{"delta":0.5,"premium":4.545497630331753,"strike":86.15165876777252,"iv":1.663842654028436,"gamma":0.03784881516587678,"theta":-1.0443142180094787,"vega":0.025184834123222748,"rho":-0.0027115333832831356,"breakevenPct":4.5430329425187},{"delta":0.55,"premium":5.019587628865979,"strike":87.3659793814433,"iv":1.575590206185567,"gamma":0.039617010309278354,"theta":-0.9799396907216494,"vega":0.02499020618556701,"rho":-0.002978368423416564,"breakevenPct":3.6771648700698045},{"delta":0.6,"premium":5.545697896749521,"strike":88.48565965583174,"iv":1.50731051625239,"gamma":0.04046558317399618,"theta":-0.9138378585086042,"vega":0.02441147227533461,"rho":-0.003248069153402799,"breakevenPct":2.9828497378848775},{"delta":0.65,"premium":7.484453781512606,"strike":90.59943977591037,"iv":1.7251747899159666,"gamma":0.034021568627450975,"theta":-1.0021336134453782,"vega":0.023430252100840335,"rho":-0.00359851905107924,"breakevenPct":2.7781190848078583},{"delta":0.7,"premium":8.054651162790696,"strike":91.72093023255813,"iv":1.6171988372093022,"gamma":0.033790697674418606,"theta":-0.8789151162790699,"vega":0.021934883720930234,"rho":-0.0038718926392765276,"breakevenPct":2.133256439621655},{"delta":0.75,"premium":9.317741935483872,"strike":93.38709677419355,"iv":1.619377419354839,"gamma":0.031032258064516125,"theta":-0.8057322580645161,"vega":0.020129032258064516,"rho":-0.004185119503876113,"breakevenPct":1.6617676468479605},{"delta":0.8,"premium":11.503075735459753,"strike":95.87884466932469,"iv":1.6748463897765515,"gamma":0.025890585909219416,"theta":-0.7177987577745113,"vega":0.01806216587388904,"rho":-0.004575536805150648,"breakevenPct":1.3033466676044587},{"delta":0.85,"premium":14.901762664137895,"strike":99.55751407126432,"iv":1.8141730588080471,"gamma":0.019834397484957043,"theta":-0.6423575540267109,"vega":0.015061993613546152,"rho":-0.0050174154703648685,"breakevenPct":0.9758434821307372},{"delta":0.9,"premium":17.597900814707348,"strike":102.59790081470734,"iv":1.782565198735509,"gamma":0.015241588134752931,"theta":-0.47197307251738996,"vega":0.01135491832324333,"rho":-0.005416089855965352,"breakevenPct":0.5731664522166275}]},"raw":{"call":[{"delta":0.1,"premium":0.815628359744488,"strike":114.23618577209973,"iv":2.765649994735548,"gamma":0.010224234505504751,"theta":-0.7733717312406863,"vega":0.011303672263022473,"rho":0.0004414095400163946,"breakevenPct":34.57926556538102},{"delta":0.15,"premium":1.0232943178381964,"strike":102.93177271352785,"iv":2.1879389711187116,"gamma":0.016485026933387235,"theta":-0.7905949875073701,"vega":0.015087082548946267,"rho":0.0006736039693165312,"breakevenPct":21.599095837368186},{"delta":0.2,"premium":1.40013384580472,"strike":98.85790769031269,"iv":2.0823805181680806,"gamma":0.020812927517779738,"theta":-0.9043464418389059,"vega":0.018114127124378245,"rho":0.0008963587415664815,"breakevenPct":17.274583619274075},{"delta":0.25,"premium":1.5732166634980498,"strike":94.25891668250975,"iv":1.7473646474562294,"gamma":0.028257694722906353,"theta":-0.8656425935708661,"vega":0.020441817508848686,"rho":0.0011369201576059186,"breakevenPct":12.097477302617623},{"delta":0.3,"premium":1.9456744868035187,"strike":92.16715542521995,"iv":1.722248973607038,"gamma":0.03191612903225806,"theta":-0.9493985337243401,"vega":0.02199941348973607,"rho":0.0013739523006649505,"breakevenPct":10.086360874983585},{"delta":0.35,"premium":2.3456953642384106,"strike":90.41721854304636,"iv":1.6819874172185432,"gamma":0.03477417218543046,"theta":-0.9876980132450331,"vega":0.02340794701986755,"rho":0.0015911014836125794,"breakevenPct":8.507327064317202},{"delta":0.4,"premium":2.862659574468086,"strike":88.98510638297873,"iv":1.7027729787234043,"gamma":0.0358568085106383,"theta":-1.044068510638298,"vega":0.024408936170212767,"rho":0.0018015526478821972,"breakevenPct":7.436853383374439},{"delta":0.45,"premium":3.675550660792951,"strike":87.83700440528634,"iv":1.856745374449339,"gamma":0.03374977973568283,"theta":-1.1660334801762113,"vega":0.025032599118942733,"rho":0.0019948959023199787,"breakevenPct":7.044748001028542},{"delta":0.5,"premium":4.2478672985782,"strike":86.26540284360189,"iv":1.8205028436018957,"gamma":0.03466161137440758,"theta":-1.151958767772512,"vega":0.0252,"rho":0.002201360518189616,"breakevenPct":5.8758569916716565},{"delta":0.55,"premium":4.550000000000001,"strike":84.85336538461539,"iv":1.6754879807692307,"gamma":0.03734519230769231,"theta":-1.0532353365384615,"vega":0.025041346153846154,"rho":0.002423563166615767,"breakevenPct":4.577570925974251},{"delta":0.6,"premium":4.989393939393938,"strike":83.56060606060606,"iv":1.5783818181818179,"gamma":0.038815151515151525,"theta":-0.9682257575757574,"vega":0.024436363636363638,"rho":0.002637752621781266,"breakevenPct":3.5793660077202043},{"delta":0.65,"premium":6.0706611570247935,"strike":82.13223140495867,"iv":1.68429173553719,"gamma":0.03477190082644628,"theta":-0.9917595041322315,"vega":0.023405785123966943,"rho":0.0028161861310753815,"breakevenPct":3.1733449081570724},{"delta":0.7,"premium":7.080858806404657,"strike":80.64483260553129,"iv":1.713087481804949,"gamma":0.032013973799126634,"theta":-0.9455216885007278,"vega":0.021938282387190686,"rho":0.0029991528444557386,"breakevenPct":2.6151496221031176},{"delta":0.75,"premium":8.027001455604076,"strike":79.18922852983988,"iv":1.6933640465793305,"gamma":0.029612227074235806,"theta":-0.8558564774381368,"vega":0.02004599708879185,"rho":0.003186613999778709,"breakevenPct":2.01921860503447},{"delta":0.8,"premium":9.174242424242426,"strike":77.59469696969697,"iv":1.6809818181818181,"gamma":0.026327272727272723,"theta":-0.7499079545454544,"vega":0.017732575757575756,"rho":0.0033636663026051566,"breakevenPct":1.4960105204578285},{"delta":0.85,"premium":10.213812380526374,"strike":76.13259633765173,"iv":1.5754555896311064,"gamma":0.02289485757524802,"theta":-0.5780046890867362,"vega":0.015019368497754522,"rho":0.0035710919743697322,"breakevenPct":1.0017647890725352},{"delta":0.9,"premium":12.23278743415641,"strike":73.79110007524982,"iv":1.590633703332592,"gamma":0.01699079672670057,"theta":-0.4390681527206675,"vega":0.011325281780702303,"rho":0.003704258663099218,"breakevenPct":0.6245028768349857}],"put":[{"delta":0.1,"premium":0.6655083553215835,"strike":71.06903014311575,"iv":2.030280904469131,"gamma":0.013368553554654172,"theta":-0.5506429791476208,"vega":0.011354081777736865,"rho":-0.0005287737965040959,"breakevenPct":17.64706774149704},{"delta":0.15,"premium":0.9030295259658854,"strike":75.54778315681811,"iv":1.6813392270750502,"gamma":0.02133287175905351,"theta":-0.604415627624236,"vega":0.015041532636210586,"rho":-0.0007880042980122425,"breakevenPct":12.685982417999496},{"delta":0.2,"premium":1.2747611464968154,"strike":77.54458598726114,"iv":1.6937076433121019,"gamma":0.02604363057324841,"theta":-0.7473025477707007,"vega":0.01772579617834395,"rho":-0.0010795721444534902,"breakevenPct":10.78509200986743},{"delta":0.25,"premium":1.7207509881422924,"strike":79.13833992094861,"iv":1.7092320158102767,"gamma":0.029387351778656128,"theta":-0.8562747035573123,"vega":0.020138339920948618,"rho":-0.0013478103695293842,"breakevenPct":9.442520841260583},{"delta":0.3,"premium":2.152412868632708,"strike":80.75603217158177,"iv":1.668958981233244,"gamma":0.03285844504021448,"theta":-0.9142490616621984,"vega":0.0219828418230563,"rho":-0.0016140905431869215,"breakevenPct":8.0551885566159},{"delta":0.35,"premium":2.6879032258064512,"strike":82.13978494623656,"iv":1.6797924731182796,"gamma":0.03482580645161291,"theta":-0.9802645161290322,"vega":0.023411827956989248,"rho":-0.001885604234197595,"breakevenPct":7.062952719113216},{"delta":0.4,"premium":3.0035714285714286,"strike":83.57142857142857,"iv":1.5609285714285712,"gamma":0.03931428571428572,"theta":-0.9485999999999999,"vega":0.024385714285714285,"rho":-0.0021441551420727776,"breakevenPct":5.757565630065335},{"delta":0.45,"premium":3.6731934731934737,"strike":84.85081585081585,"iv":1.5874610722610722,"gamma":0.03937738927738927,"theta":-0.9889687645687647,"vega":0.025025407925407927,"rho":-0.00242199013864162,"breakevenPct":5.044306494768529},{"delta":0.5,"premium":4.545497630331753,"strike":86.15165876777252,"iv":1.663842654028436,"gamma":0.03784881516587678,"theta":-1.0443142180094787,"vega":0.025184834123222748,"rho":-0.0027115333832831356,"breakevenPct":4.5430329425187},{"delta":0.55,"premium":5.019587628865979,"strike":87.3659793814433,"iv":1.575590206185567,"gamma":0.039617010309278354,"theta":-0.9799396907216494,"vega":0.02499020618556701,"rho":-0.002978368423416564,"breakevenPct":3.6771648700698045},{"delta":0.6,"premium":5.545697896749521,"strike":88.48565965583174,"iv":1.50731051625239,"gamma":0.04046558317399618,"theta":-0.9138378585086042,"vega":0.02441147227533461,"rho":-0.003248069153402799,"breakevenPct":2.9828497378848775},{"delta":0.65,"premium":7.484453781512606,"strike":90.59943977591037,"iv":1.7251747899159666,"gamma":0.034021568627450975,"theta":-1.0021336134453782,"vega":0.023430252100840335,"rho":-0.00359851905107924,"breakevenPct":2.7781190848078583},{"delta":0.7,"premium":8.054651162790696,"strike":91.72093023255813,"iv":1.6171988372093022,"gamma":0.033790697674418606,"theta":-0.8789151162790699,"vega":0.021934883720930234,"rho":-0.0038718926392765276,"breakevenPct":2.133256439621655},{"delta":0.75,"premium":9.317741935483872,"strike":93.38709677419355,"iv":1.619377419354839,"gamma":0.031032258064516125,"theta":-0.8057322580645161,"vega":0.020129032258064516,"rho":-0.004185119503876113,"breakevenPct":1.6617676468479605},{"delta":0.8,"premium":11.503075735459753,"strike":95.87884466932469,"iv":1.6748463897765515,"gamma":0.025890585909219416,"theta":-0.7177987577745113,"vega":0.01806216587388904,"rho":-0.004575536805150648,"breakevenPct":1.3033466676044587},{"delta":0.85,"premium":14.901762664137895,"strike":99.55751407126432,"iv":1.8141730588080471,"gamma":0.019834397484957043,"theta":-0.6423575540267109,"vega":0.015061993613546152,"rho":-0.0050174154703648685,"breakevenPct":0.9758434821307372},{"delta":0.9,"premium":17.597900814707348,"strike":102.59790081470734,"iv":1.782565198735509,"gamma":0.015241588134752931,"theta":-0.47197307251738996,"vega":0.01135491832324333,"rho":-0.005416089855965352,"breakevenPct":0.5731664522166275}]}},"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"}}