{"symbol":"ECHO","url":"https://intraalpha.com/companies/ECHO","capturedAt":"2026-10-21T17:47:59.756Z","state":"ready","quote":{"symbol":"ECHO","last_price":92.9,"prev_close":86.39,"regular_close":92.93,"change":6.51,"change_pct":7.5356,"regular_change":6.54,"regular_change_pct":7.5703,"extended_change":-0.03,"extended_change_pct":-0.0323,"bid":92.88,"ask":92.92,"bid_size":1100,"ask_size":200,"volume":3719520,"vwap":92.596645,"open":90.44,"high":93.98,"low":90.2,"close":92.93,"trade_count":44026,"last_trade_at":"2026-10-21T17:47:58.12090763Z","last_quote_at":"2026-10-21T17:47:56.42655022Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","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":"ECHO","fetched_at":"2026-10-21T17:47:59.107338+00:00","name":"EchoStar Corporation","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Echo Global Logistics, Inc. provides technology-enabled transportation and supply chain management solutions in the United States. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":25123580000,"ebitda":1989050000,"pe_ratio":null,"peg_ratio":0.924,"book_value":48.73,"dividend_per_share":null,"dividend_yield":null,"eps":-24.77,"revenue_ttm":14653925000,"gross_profit_ttm":4328831000,"profit_margin":-0.387,"operating_margin_ttm":0.143,"return_on_assets_ttm":0.0132,"return_on_equity_ttm":-0.334,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.04,"analyst_target_price":130.2,"analyst_number":2,"beta":0.992,"fifty_two_week_high":147.25,"fifty_two_week_low":65.76,"fifty_day_ma":90.67,"two_hundred_day_ma":107.86,"shares_outstanding":159467000,"forward_pe":4.679,"price_to_sales":1.714,"price_to_book":1.906,"ev_to_revenue":3.005,"ev_to_ebitda":20.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:59.107338+00:00"},"optionObservedAt":"2026-10-21T17:44:50.451Z","bars":[{"c":91.53,"h":91.53,"l":91.47,"n":9,"o":91.47,"t":"2026-10-14T08:00:00Z","v":358,"vw":91.503333},{"c":91.48,"h":91.48,"l":91.48,"n":1,"o":91.48,"t":"2026-10-14T11:10:00Z","v":199,"vw":91.48},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-14T11:15:00Z","v":100,"vw":91.5},{"c":91.56,"h":91.56,"l":91.56,"n":4,"o":91.56,"t":"2026-10-14T12:05:00Z","v":353,"vw":91.56},{"c":91.02,"h":91.02,"l":91.02,"n":21,"o":91.02,"t":"2026-10-14T12:30:00Z","v":264,"vw":91.02},{"c":90.5,"h":90.5,"l":90.5,"n":6,"o":90.5,"t":"2026-10-14T12:40:00Z","v":354,"vw":90.5},{"c":90.79,"h":90.79,"l":90.79,"n":6,"o":90.79,"t":"2026-10-14T12:50:00Z","v":7333,"vw":90.79},{"c":90.01,"h":90.01,"l":90.01,"n":3,"o":90.01,"t":"2026-10-14T12:55:00Z","v":478,"vw":90.01},{"c":90.78,"h":90.78,"l":90.78,"n":2,"o":90.78,"t":"2026-10-14T13:10:00Z","v":105,"vw":90.78},{"c":90.01,"h":90.01,"l":90.01,"n":5,"o":90.01,"t":"2026-10-14T13:20:00Z","v":305,"vw":90.01},{"c":89.385,"h":90.43,"l":89.31,"n":541,"o":90.43,"t":"2026-10-14T13:30:00Z","v":38742,"vw":89.943499},{"c":89.365,"h":89.55,"l":89.07,"n":1305,"o":89.4,"t":"2026-10-14T13:35:00Z","v":85446,"vw":89.304506},{"c":89.42,"h":89.45,"l":89.08,"n":853,"o":89.355,"t":"2026-10-14T13:40:00Z","v":39649,"vw":89.247371},{"c":89.3,"h":89.8,"l":89.14,"n":614,"o":89.375,"t":"2026-10-14T13:45:00Z","v":37093,"vw":89.537231},{"c":88.88,"h":89.25,"l":88.49,"n":659,"o":89.25,"t":"2026-10-14T13:50:00Z","v":41613,"vw":88.715686},{"c":88.38,"h":89.04,"l":88.3,"n":695,"o":88.88,"t":"2026-10-14T13:55:00Z","v":38432,"vw":88.673142},{"c":88.58,"h":88.6,"l":88.26,"n":1444,"o":88.38,"t":"2026-10-14T14:00:00Z","v":97912,"vw":88.43986},{"c":89.13,"h":89.23,"l":88.47,"n":970,"o":88.58,"t":"2026-10-14T14:05:00Z","v":54392,"vw":88.788204},{"c":89.38,"h":89.43,"l":89.04,"n":771,"o":89.125,"t":"2026-10-14T14:10:00Z","v":42799,"vw":89.184152},{"c":89.64,"h":89.66,"l":89.32,"n":530,"o":89.32,"t":"2026-10-14T14:15:00Z","v":35294,"vw":89.566857},{"c":89.28,"h":89.65,"l":89.23,"n":401,"o":89.65,"t":"2026-10-14T14:20:00Z","v":18335,"vw":89.451449},{"c":89.17,"h":89.34,"l":89.08,"n":547,"o":89.25,"t":"2026-10-14T14:25:00Z","v":36808,"vw":89.234995},{"c":89.095,"h":89.15,"l":89,"n":370,"o":89.15,"t":"2026-10-14T14:30:00Z","v":15331,"vw":89.04408},{"c":89.3,"h":89.32,"l":89.08,"n":538,"o":89.1,"t":"2026-10-14T14:35:00Z","v":28849,"vw":89.190513},{"c":89.355,"h":89.46,"l":89.22,"n":773,"o":89.34,"t":"2026-10-14T14:40:00Z","v":62578,"vw":89.338554},{"c":89.125,"h":89.44,"l":89.12,"n":542,"o":89.26,"t":"2026-10-14T14:45:00Z","v":36415,"vw":89.332889},{"c":89.075,"h":89.24,"l":88.885,"n":580,"o":89.16,"t":"2026-10-14T14:50:00Z","v":31326,"vw":89.10937},{"c":89.04,"h":89.2,"l":88.99,"n":526,"o":89.12,"t":"2026-10-14T14:55:00Z","v":28353,"vw":89.096296},{"c":88.92,"h":88.97,"l":88.63,"n":456,"o":88.97,"t":"2026-10-14T15:00:00Z","v":19255,"vw":88.814819},{"c":88.68,"h":88.93,"l":88.57,"n":703,"o":88.93,"t":"2026-10-14T15:05:00Z","v":48296,"vw":88.707328},{"c":88.68,"h":88.78,"l":88.52,"n":428,"o":88.695,"t":"2026-10-14T15:10:00Z","v":31768,"vw":88.678323},{"c":88.9125,"h":89.04,"l":88.625,"n":366,"o":88.65,"t":"2026-10-14T15:15:00Z","v":15181,"vw":88.839343},{"c":88.975,"h":89.12,"l":88.7975,"n":494,"o":88.85,"t":"2026-10-14T15:20:00Z","v":30424,"vw":89.027028},{"c":88.82,"h":88.99,"l":88.77,"n":314,"o":88.96,"t":"2026-10-14T15:25:00Z","v":16361,"vw":88.913859},{"c":88.81,"h":88.82,"l":88.66,"n":472,"o":88.76,"t":"2026-10-14T15:30:00Z","v":24175,"vw":88.7394},{"c":88.84,"h":88.84,"l":88.595,"n":342,"o":88.82,"t":"2026-10-14T15:35:00Z","v":15098,"vw":88.701729},{"c":88.67,"h":88.79,"l":88.5925,"n":273,"o":88.79,"t":"2026-10-14T15:40:00Z","v":12093,"vw":88.701239},{"c":88.69,"h":88.9,"l":88.6716,"n":340,"o":88.675,"t":"2026-10-14T15:45:00Z","v":16214,"vw":88.755283},{"c":88.67,"h":88.7,"l":88.5,"n":362,"o":88.69,"t":"2026-10-14T15:50:00Z","v":18129,"vw":88.593822},{"c":88.51,"h":88.77,"l":88.495,"n":332,"o":88.665,"t":"2026-10-14T15:55:00Z","v":12939,"vw":88.55982},{"c":88.56,"h":88.58,"l":88.4,"n":378,"o":88.52,"t":"2026-10-14T16:00:00Z","v":16296,"vw":88.486922},{"c":88.495,"h":88.615,"l":88.48,"n":320,"o":88.52,"t":"2026-10-14T16:05:00Z","v":11756,"vw":88.521688},{"c":88.24,"h":88.5,"l":88.13,"n":629,"o":88.45,"t":"2026-10-14T16:10:00Z","v":31126,"vw":88.381253},{"c":88.425,"h":88.46,"l":88.21,"n":634,"o":88.23,"t":"2026-10-14T16:15:00Z","v":35108,"vw":88.293372},{"c":87.84,"h":88.45,"l":87.78,"n":1266,"o":88.435,"t":"2026-10-14T16:20:00Z","v":113271,"vw":88.165523},{"c":87.91,"h":88,"l":87.815,"n":577,"o":87.88,"t":"2026-10-14T16:25:00Z","v":45044,"vw":87.908629},{"c":88.23,"h":88.29,"l":87.89,"n":1354,"o":87.915,"t":"2026-10-14T16:30:00Z","v":99345,"vw":88.085296},{"c":88.23,"h":88.31,"l":88.135,"n":767,"o":88.27,"t":"2026-10-14T16:35:00Z","v":67876,"vw":88.218087},{"c":87.965,"h":88.345,"l":87.9,"n":615,"o":88.23,"t":"2026-10-14T16:40:00Z","v":33096,"vw":88.114303},{"c":88.07,"h":88.1,"l":87.97,"n":580,"o":87.97,"t":"2026-10-14T16:45:00Z","v":31000,"vw":88.075267},{"c":88.02,"h":88.095,"l":87.98,"n":374,"o":88.05,"t":"2026-10-14T16:50:00Z","v":12217,"vw":88.032654},{"c":88.3,"h":88.3,"l":88.04,"n":788,"o":88.04,"t":"2026-10-14T16:55:00Z","v":48090,"vw":88.123104},{"c":88.25,"h":88.44,"l":88.25,"n":580,"o":88.3,"t":"2026-10-14T17:00:00Z","v":43364,"vw":88.314436},{"c":88.405,"h":88.6,"l":88.195,"n":1056,"o":88.265,"t":"2026-10-14T17:05:00Z","v":100246,"vw":88.392009},{"c":88.19,"h":88.475,"l":88,"n":721,"o":88.46,"t":"2026-10-14T17:10:00Z","v":33765,"vw":88.206546},{"c":88.145,"h":88.23,"l":87.94,"n":634,"o":88.135,"t":"2026-10-14T17:15:00Z","v":29308,"vw":88.11531},{"c":88.11,"h":88.26,"l":88.06,"n":473,"o":88.11,"t":"2026-10-14T17:20:00Z","v":17854,"vw":88.14949},{"c":88.04,"h":88.15,"l":87.91,"n":570,"o":88.15,"t":"2026-10-14T17:25:00Z","v":21229,"vw":87.9778},{"c":87.995,"h":88.1099,"l":87.94,"n":517,"o":87.97,"t":"2026-10-14T17:30:00Z","v":17047,"vw":88.026344},{"c":88.06,"h":88.15,"l":87.91,"n":884,"o":88,"t":"2026-10-14T17:35:00Z","v":48911,"vw":88.027452},{"c":87.91,"h":88.1,"l":87.84,"n":857,"o":88.05,"t":"2026-10-14T17:40:00Z","v":81878,"vw":88.002892},{"c":87.9,"h":87.975,"l":87.845,"n":688,"o":87.91,"t":"2026-10-14T17:45:00Z","v":31303,"vw":87.914788},{"c":87.76,"h":87.86,"l":87.75,"n":596,"o":87.86,"t":"2026-10-14T17:50:00Z","v":29104,"vw":87.803778},{"c":87.73,"h":87.82,"l":87.64,"n":1081,"o":87.75,"t":"2026-10-14T17:55:00Z","v":47589,"vw":87.710808},{"c":87.4275,"h":87.78,"l":87.41,"n":1292,"o":87.775,"t":"2026-10-14T18:00:00Z","v":81325,"vw":87.547977},{"c":87.36,"h":87.63,"l":87.36,"n":534,"o":87.49,"t":"2026-10-14T18:05:00Z","v":42826,"vw":87.488084},{"c":87.705,"h":87.74,"l":87.29,"n":683,"o":87.36,"t":"2026-10-14T18:10:00Z","v":47909,"vw":87.48014},{"c":87.7,"h":87.8,"l":87.6,"n":642,"o":87.7499,"t":"2026-10-14T18:15:00Z","v":33765,"vw":87.731535},{"c":87.5699,"h":87.815,"l":87.39,"n":916,"o":87.745,"t":"2026-10-14T18:20:00Z","v":76447,"vw":87.618652},{"c":87.33,"h":87.52,"l":87.2,"n":1394,"o":87.51,"t":"2026-10-14T18:25:00Z","v":102799,"vw":87.309698},{"c":87.515,"h":87.58,"l":87.15,"n":870,"o":87.35,"t":"2026-10-14T18:30:00Z","v":48579,"vw":87.329769},{"c":87.43,"h":87.66,"l":87.43,"n":776,"o":87.55,"t":"2026-10-14T18:35:00Z","v":49429,"vw":87.529903},{"c":87.72,"h":87.77,"l":87.33,"n":786,"o":87.4,"t":"2026-10-14T18:40:00Z","v":61697,"vw":87.571268},{"c":88.01,"h":88.05,"l":87.73,"n":862,"o":87.73,"t":"2026-10-14T18:45:00Z","v":73178,"vw":87.942966},{"c":88.18,"h":88.18,"l":87.96,"n":874,"o":88.04,"t":"2026-10-14T18:50:00Z","v":101125,"vw":88.034724},{"c":88.165,"h":88.24,"l":88.07,"n":886,"o":88.19,"t":"2026-10-14T18:55:00Z","v":88679,"vw":88.131383},{"c":87.82,"h":88.13,"l":87.77,"n":727,"o":88.13,"t":"2026-10-14T19:00:00Z","v":92479,"vw":87.965864},{"c":88,"h":88.01,"l":87.74,"n":630,"o":87.8,"t":"2026-10-14T19:05:00Z","v":26648,"vw":87.832679},{"c":87.99,"h":88.13,"l":87.94,"n":449,"o":87.99,"t":"2026-10-14T19:10:00Z","v":16812,"vw":88.037508},{"c":88.17,"h":88.21,"l":87.85,"n":559,"o":88.01,"t":"2026-10-14T19:15:00Z","v":24842,"vw":88.019594},{"c":88.14,"h":88.21,"l":88.04,"n":698,"o":88.15,"t":"2026-10-14T19:20:00Z","v":28668,"vw":88.13215},{"c":88.09,"h":88.325,"l":88.08,"n":720,"o":88.11,"t":"2026-10-14T19:25:00Z","v":32158,"vw":88.180363},{"c":87.99,"h":88.17,"l":87.96,"n":911,"o":88.06,"t":"2026-10-14T19:30:00Z","v":54976,"vw":88.065356},{"c":87.835,"h":88.085,"l":87.81,"n":816,"o":88.015,"t":"2026-10-14T19:35:00Z","v":43972,"vw":87.937298},{"c":88.06,"h":88.135,"l":87.76,"n":1106,"o":87.79,"t":"2026-10-14T19:40:00Z","v":63520,"vw":87.969477},{"c":87.86,"h":88.09,"l":87.725,"n":1261,"o":88.06,"t":"2026-10-14T19:45:00Z","v":90853,"vw":87.909037},{"c":87.9,"h":88.03,"l":87.81,"n":2011,"o":87.89,"t":"2026-10-14T19:50:00Z","v":110283,"vw":87.914203},{"c":87.9,"h":87.93,"l":87.7,"n":5036,"o":87.895,"t":"2026-10-14T19:55:00Z","v":327636,"vw":87.851799},{"c":87.65,"h":88.2385,"l":87.65,"n":122,"o":87.9,"t":"2026-10-14T20:00:00Z","v":408937,"vw":87.859152},{"c":87.67,"h":87.81,"l":87.67,"n":8,"o":87.81,"t":"2026-10-14T20:45:00Z","v":1484,"vw":87.766098},{"c":87.67,"h":87.67,"l":87.67,"n":2,"o":87.67,"t":"2026-10-14T21:00:00Z","v":201,"vw":87.67},{"c":87.62,"h":87.62,"l":87.62,"n":1,"o":87.62,"t":"2026-10-14T21:10:00Z","v":100,"vw":87.62},{"c":87.62,"h":87.62,"l":87.62,"n":3,"o":87.62,"t":"2026-10-14T21:15:00Z","v":116,"vw":87.62},{"c":87.75,"h":87.75,"l":87.74,"n":5,"o":87.74,"t":"2026-10-14T21:55:00Z","v":1650,"vw":87.74875},{"c":87.75,"h":87.75,"l":87.75,"n":10,"o":87.75,"t":"2026-10-14T22:10:00Z","v":1246,"vw":87.75},{"c":87.75,"h":87.75,"l":87.75,"n":2,"o":87.75,"t":"2026-10-14T22:15:00Z","v":1955,"vw":87.75},{"c":86.2601,"h":86.9164,"l":86.2601,"n":7,"o":86.9164,"t":"2026-10-14T22:45:00Z","v":2270,"vw":86.588578},{"c":87.13,"h":87.4,"l":86.9,"n":71,"o":86.9,"t":"2026-10-15T08:00:00Z","v":3360,"vw":87.308389},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-15T08:35:00Z","v":209,"vw":86},{"c":86,"h":86,"l":86,"n":8,"o":86,"t":"2026-10-15T08:45:00Z","v":244,"vw":86},{"c":86,"h":86.01,"l":86,"n":37,"o":86.01,"t":"2026-10-15T11:05:00Z","v":10296,"vw":86.0001},{"c":85.8,"h":86,"l":85.8,"n":43,"o":86,"t":"2026-10-15T11:10:00Z","v":1505,"vw":85.903475},{"c":85.8174,"h":85.89,"l":85.66,"n":14,"o":85.8,"t":"2026-10-15T11:15:00Z","v":1410,"vw":85.809769},{"c":85.8174,"h":85.8174,"l":85.7973,"n":2,"o":85.7973,"t":"2026-10-15T11:20:00Z","v":750,"vw":85.8107},{"c":85.855,"h":85.88,"l":85.85,"n":6,"o":85.88,"t":"2026-10-15T11:25:00Z","v":1040,"vw":85.87055},{"c":85.85,"h":85.85,"l":85.84,"n":8,"o":85.84,"t":"2026-10-15T11:50:00Z","v":724,"vw":85.848012},{"c":85.55,"h":85.7,"l":85.55,"n":4,"o":85.7,"t":"2026-10-15T12:00:00Z","v":3521,"vw":85.678571},{"c":85.4426,"h":85.85,"l":85.4426,"n":6,"o":85.74,"t":"2026-10-15T12:35:00Z","v":2016,"vw":85.817566},{"c":85.4083,"h":85.4083,"l":85.4083,"n":1,"o":85.4083,"t":"2026-10-15T13:05:00Z","v":750,"vw":85.4083},{"c":85.507,"h":85.507,"l":85.507,"n":2,"o":85.507,"t":"2026-10-15T13:10:00Z","v":105,"vw":85.507},{"c":85.833,"h":85.833,"l":85.833,"n":6,"o":85.833,"t":"2026-10-15T13:20:00Z","v":177,"vw":85.833},{"c":84.69,"h":85.95,"l":84.205,"n":1176,"o":85.75,"t":"2026-10-15T13:30:00Z","v":96111,"vw":85.207491},{"c":85.0201,"h":85.09,"l":84.31,"n":620,"o":84.65,"t":"2026-10-15T13:35:00Z","v":84952,"vw":84.59631},{"c":85.01,"h":85.33,"l":84.35,"n":691,"o":85.04,"t":"2026-10-15T13:40:00Z","v":76750,"vw":84.680878},{"c":84.14,"h":85.15,"l":84.13,"n":1280,"o":84.93,"t":"2026-10-15T13:45:00Z","v":117222,"vw":84.408656},{"c":83.33,"h":84.21,"l":83.16,"n":840,"o":84.13,"t":"2026-10-15T13:50:00Z","v":58883,"vw":83.529719},{"c":83.78,"h":83.805,"l":82.73,"n":2159,"o":83.35,"t":"2026-10-15T13:55:00Z","v":179780,"vw":83.316283},{"c":84.07,"h":84.3,"l":83.6,"n":897,"o":83.78,"t":"2026-10-15T14:00:00Z","v":144911,"vw":83.853389},{"c":84.32,"h":84.5381,"l":83.73,"n":1043,"o":84.04,"t":"2026-10-15T14:05:00Z","v":87586,"vw":84.143792},{"c":83.905,"h":84.55,"l":83.67,"n":622,"o":84.42,"t":"2026-10-15T14:10:00Z","v":38328,"vw":84.312605},{"c":84.005,"h":84.005,"l":83.46,"n":732,"o":83.92,"t":"2026-10-15T14:15:00Z","v":37765,"vw":83.750829},{"c":83.875,"h":84.3399,"l":83.875,"n":772,"o":84.005,"t":"2026-10-15T14:20:00Z","v":47766,"vw":84.110152},{"c":83.91,"h":84.06,"l":83.88,"n":712,"o":83.8825,"t":"2026-10-15T14:25:00Z","v":33064,"vw":83.968369},{"c":84.46,"h":84.67,"l":83.83,"n":874,"o":83.85,"t":"2026-10-15T14:30:00Z","v":65921,"vw":84.366049},{"c":85.1,"h":85.1,"l":84.43,"n":790,"o":84.465,"t":"2026-10-15T14:35:00Z","v":54148,"vw":84.650505},{"c":84.915,"h":85.09,"l":84.775,"n":642,"o":85.06,"t":"2026-10-15T14:40:00Z","v":83501,"vw":84.965762},{"c":85.03,"h":85.325,"l":84.84,"n":1155,"o":84.92,"t":"2026-10-15T14:45:00Z","v":96768,"vw":85.104417},{"c":85.145,"h":85.3189,"l":85,"n":608,"o":85.03,"t":"2026-10-15T14:50:00Z","v":48538,"vw":85.167066},{"c":85.02,"h":85.24,"l":85.02,"n":541,"o":85.2,"t":"2026-10-15T14:55:00Z","v":29665,"vw":85.151438},{"c":85.36,"h":85.36,"l":84.74,"n":727,"o":85.02,"t":"2026-10-15T15:00:00Z","v":44345,"vw":84.974435},{"c":85.4,"h":85.49,"l":85.095,"n":584,"o":85.37,"t":"2026-10-15T15:05:00Z","v":33851,"vw":85.300373},{"c":85.56,"h":85.605,"l":85.36,"n":483,"o":85.46,"t":"2026-10-15T15:10:00Z","v":30220,"vw":85.487849},{"c":85.395,"h":85.825,"l":85.365,"n":525,"o":85.55,"t":"2026-10-15T15:15:00Z","v":28999,"vw":85.576577},{"c":85.4,"h":85.64,"l":85.3,"n":631,"o":85.405,"t":"2026-10-15T15:20:00Z","v":37773,"vw":85.480668},{"c":84.7775,"h":85.57,"l":84.7,"n":627,"o":85.46,"t":"2026-10-15T15:25:00Z","v":53564,"vw":85.164597},{"c":84.525,"h":84.79,"l":84.42,"n":507,"o":84.79,"t":"2026-10-15T15:30:00Z","v":20798,"vw":84.55521},{"c":84.54,"h":84.79,"l":84.4601,"n":777,"o":84.4601,"t":"2026-10-15T15:35:00Z","v":47139,"vw":84.69266},{"c":84.305,"h":84.81,"l":84.305,"n":849,"o":84.555,"t":"2026-10-15T15:40:00Z","v":49337,"vw":84.668296},{"c":84.615,"h":84.66,"l":84.3001,"n":540,"o":84.35,"t":"2026-10-15T15:45:00Z","v":32238,"vw":84.453719},{"c":84.475,"h":84.69,"l":84.475,"n":428,"o":84.57,"t":"2026-10-15T15:50:00Z","v":13775,"vw":84.592918},{"c":84.58,"h":84.58,"l":84.23,"n":492,"o":84.45,"t":"2026-10-15T15:55:00Z","v":23054,"vw":84.354043},{"c":84.36,"h":84.59,"l":84.36,"n":496,"o":84.59,"t":"2026-10-15T16:00:00Z","v":21116,"vw":84.504342},{"c":84.26,"h":84.36,"l":84.1601,"n":545,"o":84.36,"t":"2026-10-15T16:05:00Z","v":30939,"vw":84.223907},{"c":84.235,"h":84.31,"l":83.94,"n":985,"o":84.22,"t":"2026-10-15T16:10:00Z","v":55962,"vw":84.126999},{"c":84.33,"h":84.49,"l":84.19,"n":642,"o":84.24,"t":"2026-10-15T16:15:00Z","v":33203,"vw":84.298297},{"c":83.98,"h":84.31,"l":83.95,"n":548,"o":84.295,"t":"2026-10-15T16:20:00Z","v":22682,"vw":84.071342},{"c":83.805,"h":83.95,"l":83.71,"n":458,"o":83.95,"t":"2026-10-15T16:25:00Z","v":18446,"vw":83.801603},{"c":83.81,"h":83.84,"l":83.55,"n":745,"o":83.75,"t":"2026-10-15T16:30:00Z","v":37141,"vw":83.674647},{"c":84.14,"h":84.235,"l":83.87,"n":565,"o":83.87,"t":"2026-10-15T16:35:00Z","v":24209,"vw":84.086296},{"c":84.25,"h":84.27,"l":84.09,"n":472,"o":84.17,"t":"2026-10-15T16:40:00Z","v":24316,"vw":84.163724},{"c":84.29,"h":84.44,"l":84.09,"n":1001,"o":84.27,"t":"2026-10-15T16:45:00Z","v":60332,"vw":84.266424},{"c":84.23,"h":84.29,"l":84.06,"n":416,"o":84.29,"t":"2026-10-15T16:50:00Z","v":15902,"vw":84.169141},{"c":84.18,"h":84.33,"l":84.18,"n":449,"o":84.24,"t":"2026-10-15T16:55:00Z","v":17767,"vw":84.260586},{"c":84.235,"h":84.26,"l":84.1,"n":513,"o":84.25,"t":"2026-10-15T17:00:00Z","v":24443,"vw":84.196624},{"c":84.551,"h":84.605,"l":84.2,"n":563,"o":84.245,"t":"2026-10-15T17:05:00Z","v":25321,"vw":84.367765},{"c":84.39,"h":84.6,"l":84.39,"n":500,"o":84.56,"t":"2026-10-15T17:10:00Z","v":21548,"vw":84.476628},{"c":84.58,"h":84.745,"l":84.415,"n":421,"o":84.415,"t":"2026-10-15T17:15:00Z","v":15384,"vw":84.615975},{"c":84.58,"h":84.67,"l":84.46,"n":430,"o":84.5,"t":"2026-10-15T17:20:00Z","v":20863,"vw":84.56522},{"c":84.46,"h":84.59,"l":84.375,"n":410,"o":84.59,"t":"2026-10-15T17:25:00Z","v":18743,"vw":84.501076},{"c":84.67,"h":84.82,"l":84.435,"n":917,"o":84.44,"t":"2026-10-15T17:30:00Z","v":89063,"vw":84.584403},{"c":84.79,"h":84.835,"l":84.66,"n":460,"o":84.67,"t":"2026-10-15T17:35:00Z","v":23019,"vw":84.741574},{"c":84.79,"h":84.98,"l":84.785,"n":499,"o":84.81,"t":"2026-10-15T17:40:00Z","v":21321,"vw":84.856094},{"c":84.825,"h":84.85,"l":84.51,"n":551,"o":84.85,"t":"2026-10-15T17:45:00Z","v":32133,"vw":84.733422},{"c":84.92,"h":85.145,"l":84.75,"n":478,"o":84.825,"t":"2026-10-15T17:50:00Z","v":20647,"vw":84.983992},{"c":84.955,"h":85.04,"l":84.875,"n":416,"o":84.935,"t":"2026-10-15T17:55:00Z","v":32136,"vw":84.945202},{"c":84.93,"h":84.96,"l":84.675,"n":716,"o":84.94,"t":"2026-10-15T18:00:00Z","v":44262,"vw":84.81922},{"c":85.06,"h":85.21,"l":84.94,"n":365,"o":84.98,"t":"2026-10-15T18:05:00Z","v":21757,"vw":85.028697},{"c":85.2,"h":85.28,"l":85.075,"n":447,"o":85.09,"t":"2026-10-15T18:10:00Z","v":22019,"vw":85.154038},{"c":85.56,"h":85.58,"l":85.25,"n":782,"o":85.25,"t":"2026-10-15T18:15:00Z","v":69169,"vw":85.376557},{"c":85.245,"h":85.585,"l":85.18,"n":578,"o":85.56,"t":"2026-10-15T18:20:00Z","v":49844,"vw":85.318399},{"c":85.48,"h":85.52,"l":85.25,"n":500,"o":85.25,"t":"2026-10-15T18:25:00Z","v":27528,"vw":85.378557},{"c":85.815,"h":85.895,"l":85.54,"n":739,"o":85.54,"t":"2026-10-15T18:30:00Z","v":79235,"vw":85.764557},{"c":85.755,"h":85.855,"l":85.74,"n":335,"o":85.815,"t":"2026-10-15T18:35:00Z","v":16425,"vw":85.819},{"c":85.965,"h":86,"l":85.72,"n":468,"o":85.78,"t":"2026-10-15T18:40:00Z","v":30003,"vw":85.84548},{"c":85.99,"h":86.065,"l":85.84,"n":468,"o":85.97,"t":"2026-10-15T18:45:00Z","v":28892,"vw":85.951544},{"c":85.94,"h":86.055,"l":85.885,"n":326,"o":85.99,"t":"2026-10-15T18:50:00Z","v":14235,"vw":85.961268},{"c":85.87,"h":85.98,"l":85.83,"n":393,"o":85.98,"t":"2026-10-15T18:55:00Z","v":18768,"vw":85.898505},{"c":86.035,"h":86.07,"l":85.9,"n":388,"o":85.91,"t":"2026-10-15T19:00:00Z","v":17196,"vw":86.00839},{"c":86.375,"h":86.4,"l":86.035,"n":572,"o":86.035,"t":"2026-10-15T19:05:00Z","v":26228,"vw":86.151153},{"c":86.31,"h":86.62,"l":86.31,"n":458,"o":86.41,"t":"2026-10-15T19:10:00Z","v":24878,"vw":86.509597},{"c":86.25,"h":86.4,"l":86.2,"n":484,"o":86.32,"t":"2026-10-15T19:15:00Z","v":25847,"vw":86.324425},{"c":86.07,"h":86.28,"l":86.05,"n":654,"o":86.25,"t":"2026-10-15T19:20:00Z","v":33443,"vw":86.184061},{"c":86.16,"h":86.38,"l":86.065,"n":651,"o":86.07,"t":"2026-10-15T19:25:00Z","v":33799,"vw":86.259908},{"c":85.83,"h":86.16,"l":85.79,"n":699,"o":86.16,"t":"2026-10-15T19:30:00Z","v":38925,"vw":85.972528},{"c":86.325,"h":86.335,"l":85.76,"n":1206,"o":85.795,"t":"2026-10-15T19:35:00Z","v":95429,"vw":86.035209},{"c":87.11,"h":87.175,"l":86.185,"n":1796,"o":86.325,"t":"2026-10-15T19:40:00Z","v":108947,"vw":86.708851},{"c":87.1,"h":87.31,"l":86.86,"n":1901,"o":87.125,"t":"2026-10-15T19:45:00Z","v":132502,"vw":87.104536},{"c":86.87,"h":87.095,"l":86.52,"n":2685,"o":87.08,"t":"2026-10-15T19:50:00Z","v":204672,"vw":86.718303},{"c":86.87,"h":86.955,"l":86.69,"n":5438,"o":86.85,"t":"2026-10-15T19:55:00Z","v":421489,"vw":86.837371},{"c":86.15,"h":86.89,"l":85.02,"n":113,"o":86.89,"t":"2026-10-15T20:00:00Z","v":502455,"vw":86.843968},{"c":87.02,"h":87.02,"l":87.02,"n":1,"o":87.02,"t":"2026-10-15T23:50:00Z","v":200,"vw":87.02},{"c":88.88,"h":89,"l":87.67,"n":140,"o":88.75,"t":"2026-10-16T08:00:00Z","v":8568,"vw":88.442085},{"c":88.98,"h":88.98,"l":88.98,"n":6,"o":88.98,"t":"2026-10-16T08:10:00Z","v":216,"vw":88.98},{"c":88.91,"h":88.91,"l":88.91,"n":9,"o":88.91,"t":"2026-10-16T08:30:00Z","v":507,"vw":88.91},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-10-16T08:35:00Z","v":100,"vw":89.1},{"c":89.4,"h":89.4,"l":89.4,"n":4,"o":89.4,"t":"2026-10-16T08:40:00Z","v":802,"vw":89.4},{"c":89.13,"h":89.39,"l":88.57,"n":14,"o":89.39,"t":"2026-10-16T08:45:00Z","v":1111,"vw":89.160356},{"c":89.2,"h":89.2,"l":89.2,"n":1,"o":89.2,"t":"2026-10-16T08:50:00Z","v":100,"vw":89.2},{"c":89.39,"h":89.39,"l":89.39,"n":8,"o":89.39,"t":"2026-10-16T09:20:00Z","v":221,"vw":89.39},{"c":88.96,"h":89.15,"l":88.96,"n":3,"o":89.15,"t":"2026-10-16T10:35:00Z","v":411,"vw":89.091358},{"c":88.9,"h":89,"l":88.9,"n":11,"o":88.94,"t":"2026-10-16T10:40:00Z","v":1584,"vw":88.933814},{"c":88.6,"h":88.9604,"l":88.6,"n":3,"o":88.9604,"t":"2026-10-16T11:00:00Z","v":420,"vw":88.6901},{"c":88.6,"h":88.6,"l":88.6,"n":1,"o":88.6,"t":"2026-10-16T11:10:00Z","v":100,"vw":88.6},{"c":89.8797,"h":89.8797,"l":88.48,"n":88,"o":88.6,"t":"2026-10-16T11:15:00Z","v":6567,"vw":88.632518},{"c":89.19,"h":89.19,"l":89.19,"n":5,"o":89.19,"t":"2026-10-16T11:30:00Z","v":125,"vw":89.19},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-16T11:35:00Z","v":313,"vw":89},{"c":88.88,"h":88.88,"l":88.88,"n":5,"o":88.88,"t":"2026-10-16T11:40:00Z","v":295,"vw":88.88},{"c":88.41,"h":88.72,"l":88.41,"n":18,"o":88.7,"t":"2026-10-16T11:45:00Z","v":2147,"vw":88.641015},{"c":88.11,"h":88.5,"l":88.11,"n":6,"o":88.5,"t":"2026-10-16T11:50:00Z","v":1566,"vw":88.373514},{"c":88.35,"h":88.41,"l":88.08,"n":10,"o":88.18,"t":"2026-10-16T12:00:00Z","v":2815,"vw":88.166977},{"c":88.5,"h":88.5,"l":87.28,"n":83,"o":88.36,"t":"2026-10-16T12:05:00Z","v":9184,"vw":88.318026},{"c":88.6,"h":88.6,"l":88.5,"n":18,"o":88.5,"t":"2026-10-16T12:10:00Z","v":1003,"vw":88.55},{"c":88.4668,"h":88.4668,"l":88.465,"n":2,"o":88.465,"t":"2026-10-16T12:30:00Z","v":1050,"vw":88.465729},{"c":88,"h":88,"l":88,"n":8,"o":88,"t":"2026-10-16T12:45:00Z","v":503,"vw":88},{"c":88.02,"h":88.02,"l":87.99,"n":5,"o":87.99,"t":"2026-10-16T12:50:00Z","v":250,"vw":88.005},{"c":87.9,"h":87.9,"l":87.874,"n":2,"o":87.874,"t":"2026-10-16T12:55:00Z","v":1128,"vw":87.88156},{"c":86.85,"h":87.48,"l":86.85,"n":46,"o":87.48,"t":"2026-10-16T13:05:00Z","v":2992,"vw":87.083258},{"c":87,"h":87.05,"l":87,"n":2,"o":87.05,"t":"2026-10-16T13:15:00Z","v":200,"vw":87.025},{"c":87.02,"h":87.02,"l":87,"n":4,"o":87.01,"t":"2026-10-16T13:20:00Z","v":400,"vw":87.007874},{"c":88.53,"h":88.53,"l":86.93,"n":15,"o":86.93,"t":"2026-10-16T13:25:00Z","v":517,"vw":87.960605},{"c":86.36,"h":88.53,"l":85.79,"n":486,"o":88.53,"t":"2026-10-16T13:30:00Z","v":99624,"vw":88.027742},{"c":86.22,"h":86.77,"l":85.75,"n":716,"o":86.009,"t":"2026-10-16T13:35:00Z","v":74305,"vw":86.16065},{"c":86.7,"h":86.7,"l":85.77,"n":999,"o":86.193,"t":"2026-10-16T13:40:00Z","v":131917,"vw":86.441954},{"c":86.41,"h":86.725,"l":86.08,"n":339,"o":86.725,"t":"2026-10-16T13:45:00Z","v":18410,"vw":86.398558},{"c":86.343,"h":86.52,"l":86.1,"n":518,"o":86.385,"t":"2026-10-16T13:50:00Z","v":64499,"vw":86.262048},{"c":86.48,"h":86.55,"l":86.045,"n":630,"o":86.31,"t":"2026-10-16T13:55:00Z","v":52763,"vw":86.182097},{"c":87.255,"h":87.255,"l":86.48,"n":483,"o":86.48,"t":"2026-10-16T14:00:00Z","v":37363,"vw":86.956947},{"c":87.23,"h":87.2325,"l":86.84,"n":414,"o":87.14,"t":"2026-10-16T14:05:00Z","v":22326,"vw":87.043771},{"c":87.42,"h":87.4787,"l":87.05,"n":564,"o":87.19,"t":"2026-10-16T14:10:00Z","v":28385,"vw":87.23124},{"c":86.975,"h":87.565,"l":86.9078,"n":426,"o":87.4259,"t":"2026-10-16T14:15:00Z","v":16720,"vw":87.31819},{"c":87.25,"h":87.39,"l":86.99,"n":477,"o":87.05,"t":"2026-10-16T14:20:00Z","v":18378,"vw":87.197266},{"c":87.13,"h":87.28,"l":86.92,"n":699,"o":87.255,"t":"2026-10-16T14:25:00Z","v":159786,"vw":87.066168},{"c":87.74,"h":87.74,"l":87.18,"n":330,"o":87.18,"t":"2026-10-16T14:30:00Z","v":20905,"vw":87.348626},{"c":88.095,"h":88.095,"l":87.74,"n":282,"o":87.74,"t":"2026-10-16T14:35:00Z","v":14703,"vw":87.870526},{"c":87.905,"h":88.07,"l":87.73,"n":305,"o":88,"t":"2026-10-16T14:40:00Z","v":16320,"vw":87.908168},{"c":88,"h":88.115,"l":87.8725,"n":374,"o":87.92,"t":"2026-10-16T14:45:00Z","v":20289,"vw":87.980907},{"c":87.275,"h":88.09,"l":87.24,"n":442,"o":88.07,"t":"2026-10-16T14:50:00Z","v":20413,"vw":87.621035},{"c":87.59,"h":87.6146,"l":87.22,"n":575,"o":87.275,"t":"2026-10-16T14:55:00Z","v":23979,"vw":87.40737},{"c":87.335,"h":87.59,"l":87.28,"n":280,"o":87.59,"t":"2026-10-16T15:00:00Z","v":10421,"vw":87.447489},{"c":86.9875,"h":87.44,"l":86.9,"n":498,"o":87.4,"t":"2026-10-16T15:05:00Z","v":21299,"vw":87.11976},{"c":86.86,"h":86.95,"l":86.75,"n":380,"o":86.92,"t":"2026-10-16T15:10:00Z","v":18835,"vw":86.857401},{"c":86.795,"h":87.01,"l":86.79,"n":532,"o":86.92,"t":"2026-10-16T15:15:00Z","v":41590,"vw":86.887686},{"c":86.17,"h":86.88,"l":86.095,"n":544,"o":86.86,"t":"2026-10-16T15:20:00Z","v":25561,"vw":86.372085},{"c":86.615,"h":86.88,"l":86.18,"n":659,"o":86.18,"t":"2026-10-16T15:25:00Z","v":31985,"vw":86.642419},{"c":86.775,"h":86.84,"l":86.615,"n":372,"o":86.615,"t":"2026-10-16T15:30:00Z","v":15886,"vw":86.739594},{"c":86.95,"h":86.95,"l":86.64,"n":370,"o":86.775,"t":"2026-10-16T15:35:00Z","v":13144,"vw":86.765015},{"c":86.995,"h":87.11,"l":86.86,"n":435,"o":87,"t":"2026-10-16T15:40:00Z","v":20076,"vw":87.007452},{"c":86.99,"h":87.09,"l":86.81,"n":352,"o":86.96,"t":"2026-10-16T15:45:00Z","v":15042,"vw":86.983031},{"c":86.87,"h":87.04,"l":86.83,"n":336,"o":87.01,"t":"2026-10-16T15:50:00Z","v":15248,"vw":86.932513},{"c":86.595,"h":86.94,"l":86.51,"n":438,"o":86.865,"t":"2026-10-16T15:55:00Z","v":20541,"vw":86.845158},{"c":86.5,"h":86.62,"l":86.38,"n":433,"o":86.5,"t":"2026-10-16T16:00:00Z","v":19109,"vw":86.491719},{"c":86.23,"h":86.56,"l":86.16,"n":299,"o":86.52,"t":"2026-10-16T16:05:00Z","v":9934,"vw":86.412424},{"c":86.64,"h":86.67,"l":86.25,"n":437,"o":86.25,"t":"2026-10-16T16:10:00Z","v":13196,"vw":86.469682},{"c":86.47,"h":86.67,"l":86.41,"n":381,"o":86.67,"t":"2026-10-16T16:15:00Z","v":15304,"vw":86.572774},{"c":86.28,"h":86.56,"l":86.28,"n":304,"o":86.495,"t":"2026-10-16T16:20:00Z","v":10030,"vw":86.41124},{"c":86.31,"h":86.4,"l":86.25,"n":493,"o":86.32,"t":"2026-10-16T16:25:00Z","v":22987,"vw":86.326428},{"c":86.02,"h":86.24,"l":86.01,"n":342,"o":86.24,"t":"2026-10-16T16:30:00Z","v":11205,"vw":86.107532},{"c":86.09,"h":86.25,"l":85.97,"n":645,"o":86.07,"t":"2026-10-16T16:35:00Z","v":25643,"vw":86.08795},{"c":85.915,"h":86.13,"l":85.88,"n":297,"o":86.13,"t":"2026-10-16T16:40:00Z","v":7945,"vw":86.006887},{"c":85.705,"h":86.03,"l":85.69,"n":344,"o":85.98,"t":"2026-10-16T16:45:00Z","v":9889,"vw":85.866262},{"c":85.84,"h":85.84,"l":85.71,"n":317,"o":85.75,"t":"2026-10-16T16:50:00Z","v":10550,"vw":85.783408},{"c":85.785,"h":85.86,"l":85.735,"n":315,"o":85.85,"t":"2026-10-16T16:55:00Z","v":13617,"vw":85.789364},{"c":85.33,"h":85.77,"l":85.29,"n":425,"o":85.74,"t":"2026-10-16T17:00:00Z","v":27161,"vw":85.640881},{"c":85.32,"h":85.32,"l":85.065,"n":702,"o":85.32,"t":"2026-10-16T17:05:00Z","v":39012,"vw":85.202081},{"c":85.28,"h":85.435,"l":85.22,"n":348,"o":85.34,"t":"2026-10-16T17:10:00Z","v":13117,"vw":85.314657},{"c":84.97,"h":85.31,"l":84.9,"n":426,"o":85.295,"t":"2026-10-16T17:15:00Z","v":18579,"vw":85.087383},{"c":85.275,"h":85.275,"l":84.935,"n":530,"o":85,"t":"2026-10-16T17:20:00Z","v":21890,"vw":85.041687},{"c":85.505,"h":85.515,"l":85.34,"n":395,"o":85.36,"t":"2026-10-16T17:25:00Z","v":12844,"vw":85.430593},{"c":85.52,"h":85.537,"l":85.36,"n":377,"o":85.505,"t":"2026-10-16T17:30:00Z","v":12283,"vw":85.45482},{"c":85.52,"h":85.67,"l":85.37,"n":481,"o":85.59,"t":"2026-10-16T17:35:00Z","v":16836,"vw":85.493035},{"c":85.745,"h":85.89,"l":85.49,"n":488,"o":85.49,"t":"2026-10-16T17:40:00Z","v":17900,"vw":85.734907},{"c":85.555,"h":85.84,"l":85.55,"n":399,"o":85.74,"t":"2026-10-16T17:45:00Z","v":16904,"vw":85.65427},{"c":85.511,"h":85.62,"l":85.5001,"n":302,"o":85.585,"t":"2026-10-16T17:50:00Z","v":10054,"vw":85.56053},{"c":85.42,"h":85.56,"l":85.3801,"n":400,"o":85.52,"t":"2026-10-16T17:55:00Z","v":16063,"vw":85.498252},{"c":85.28,"h":85.42,"l":85.19,"n":458,"o":85.42,"t":"2026-10-16T18:00:00Z","v":13504,"vw":85.292565},{"c":85.085,"h":85.44,"l":85.05,"n":496,"o":85.31,"t":"2026-10-16T18:05:00Z","v":20462,"vw":85.25332},{"c":84.74,"h":85.1,"l":84.71,"n":717,"o":85.085,"t":"2026-10-16T18:10:00Z","v":40550,"vw":84.923547},{"c":85.09,"h":85.17,"l":84.72,"n":624,"o":84.72,"t":"2026-10-16T18:15:00Z","v":68451,"vw":84.858105},{"c":85.14,"h":85.14,"l":84.9,"n":758,"o":85.115,"t":"2026-10-16T18:20:00Z","v":48960,"vw":84.993106},{"c":85.06,"h":85.1741,"l":84.97,"n":430,"o":85.13,"t":"2026-10-16T18:25:00Z","v":20850,"vw":85.048993},{"c":85.06,"h":85.065,"l":84.93,"n":398,"o":85.0501,"t":"2026-10-16T18:30:00Z","v":18174,"vw":85.001416},{"c":85.01,"h":85.06,"l":84.805,"n":445,"o":85.06,"t":"2026-10-16T18:35:00Z","v":18509,"vw":84.942832},{"c":84.975,"h":85.13,"l":84.87,"n":488,"o":85.04,"t":"2026-10-16T18:40:00Z","v":19918,"vw":85.018868},{"c":85.02,"h":85.02,"l":84.85,"n":447,"o":84.97,"t":"2026-10-16T18:45:00Z","v":15553,"vw":84.940197},{"c":84.845,"h":85.03,"l":84.845,"n":393,"o":85.03,"t":"2026-10-16T18:50:00Z","v":18450,"vw":84.933112},{"c":85,"h":85.04,"l":84.82,"n":575,"o":84.82,"t":"2026-10-16T18:55:00Z","v":27635,"vw":84.927},{"c":84.546,"h":85.03,"l":84.546,"n":809,"o":85,"t":"2026-10-16T19:00:00Z","v":40461,"vw":84.84485},{"c":84.44,"h":84.71,"l":84.28,"n":855,"o":84.51,"t":"2026-10-16T19:05:00Z","v":59327,"vw":84.537105},{"c":85.08,"h":85.08,"l":84.47,"n":603,"o":84.47,"t":"2026-10-16T19:10:00Z","v":47188,"vw":84.887867},{"c":85.1,"h":85.195,"l":84.94,"n":588,"o":85.065,"t":"2026-10-16T19:15:00Z","v":31478,"vw":85.03927},{"c":85.09,"h":85.21,"l":84.99,"n":530,"o":85.09,"t":"2026-10-16T19:20:00Z","v":22538,"vw":85.097058},{"c":85.275,"h":85.28,"l":84.98,"n":618,"o":85.04,"t":"2026-10-16T19:25:00Z","v":26597,"vw":85.141577},{"c":85.305,"h":85.35,"l":85.07,"n":1130,"o":85.27,"t":"2026-10-16T19:30:00Z","v":120513,"vw":85.2851},{"c":85.18,"h":85.345,"l":85.09,"n":777,"o":85.32,"t":"2026-10-16T19:35:00Z","v":66059,"vw":85.285468},{"c":84.985,"h":85.21,"l":84.945,"n":686,"o":85.17,"t":"2026-10-16T19:40:00Z","v":23195,"vw":85.021092},{"c":85.105,"h":85.17,"l":84.96,"n":801,"o":85.02,"t":"2026-10-16T19:45:00Z","v":39040,"vw":85.033468},{"c":85.1,"h":85.205,"l":84.825,"n":2044,"o":85.11,"t":"2026-10-16T19:50:00Z","v":120908,"vw":85.049818},{"c":85.38,"h":85.63,"l":85.01,"n":4965,"o":85.1,"t":"2026-10-16T19:55:00Z","v":395701,"vw":85.455407},{"c":85.93,"h":85.93,"l":84.97,"n":88,"o":85.37,"t":"2026-10-16T20:00:00Z","v":453599,"vw":85.369292},{"c":85.37,"h":85.37,"l":85.37,"n":1,"o":85.37,"t":"2026-10-16T20:15:00Z","v":474,"vw":85.37},{"c":85.73,"h":85.73,"l":85.73,"n":1,"o":85.73,"t":"2026-10-16T20:30:00Z","v":100,"vw":85.73},{"c":85.37,"h":85.37,"l":85.37,"n":1,"o":85.37,"t":"2026-10-16T20:40:00Z","v":1416,"vw":85.37},{"c":84.834,"h":84.834,"l":84.834,"n":2,"o":84.834,"t":"2026-10-16T21:45:00Z","v":260,"vw":84.834},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-10-16T22:05:00Z","v":300,"vw":85.36},{"c":86.09,"h":86.1,"l":86.09,"n":2,"o":86.1,"t":"2026-10-19T11:00:00Z","v":300,"vw":86.095},{"c":86.1,"h":86.1,"l":86.1,"n":2,"o":86.1,"t":"2026-10-19T11:05:00Z","v":450,"vw":86.1},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-19T11:10:00Z","v":100,"vw":86.5},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-19T11:15:00Z","v":100,"vw":88},{"c":87.0128,"h":87.0128,"l":87.0128,"n":1,"o":87.0128,"t":"2026-10-19T11:20:00Z","v":100,"vw":87.0128},{"c":86.4,"h":86.4,"l":86.25,"n":9,"o":86.25,"t":"2026-10-19T13:05:00Z","v":1314,"vw":86.2925},{"c":86.9271,"h":86.99,"l":86.9271,"n":2,"o":86.99,"t":"2026-10-19T13:10:00Z","v":493,"vw":86.969586},{"c":86.9,"h":86.9,"l":86.9,"n":1,"o":86.9,"t":"2026-10-19T13:20:00Z","v":100,"vw":86.9},{"c":86.8,"h":86.8,"l":86.8,"n":8,"o":86.8,"t":"2026-10-19T13:25:00Z","v":284,"vw":86.8},{"c":86.13,"h":87.39,"l":86.12,"n":433,"o":86.81,"t":"2026-10-19T13:30:00Z","v":34195,"vw":86.663808},{"c":86.5,"h":86.8,"l":85.9,"n":611,"o":86.27,"t":"2026-10-19T13:35:00Z","v":45213,"vw":86.299662},{"c":86.88,"h":87.24,"l":86.4875,"n":440,"o":86.5143,"t":"2026-10-19T13:40:00Z","v":32151,"vw":86.819913},{"c":87.0987,"h":87.25,"l":86.81,"n":491,"o":86.89,"t":"2026-10-19T13:45:00Z","v":39356,"vw":87.030927},{"c":86.93,"h":87.225,"l":86.89,"n":459,"o":87.215,"t":"2026-10-19T13:50:00Z","v":25805,"vw":87.016592},{"c":86.655,"h":86.94,"l":86.545,"n":533,"o":86.94,"t":"2026-10-19T13:55:00Z","v":38497,"vw":86.622676},{"c":86.44,"h":86.74,"l":86.12,"n":429,"o":86.74,"t":"2026-10-19T14:00:00Z","v":16302,"vw":86.429944},{"c":86.24,"h":86.48,"l":86.2,"n":516,"o":86.36,"t":"2026-10-19T14:05:00Z","v":30849,"vw":86.330421},{"c":86.7,"h":86.7,"l":86.18,"n":582,"o":86.25,"t":"2026-10-19T14:10:00Z","v":38724,"vw":86.323328},{"c":86.41,"h":86.755,"l":86.3879,"n":497,"o":86.695,"t":"2026-10-19T14:15:00Z","v":29133,"vw":86.600931},{"c":86.277,"h":86.555,"l":86.175,"n":538,"o":86.39,"t":"2026-10-19T14:20:00Z","v":28282,"vw":86.326291},{"c":86.26,"h":86.45,"l":86.19,"n":681,"o":86.25,"t":"2026-10-19T14:25:00Z","v":37532,"vw":86.303326},{"c":85.85,"h":86.25,"l":85.85,"n":927,"o":86.25,"t":"2026-10-19T14:30:00Z","v":55215,"vw":85.993805},{"c":85.89,"h":85.89,"l":85.77,"n":320,"o":85.86,"t":"2026-10-19T14:35:00Z","v":36847,"vw":85.818717},{"c":86.04,"h":86.13,"l":85.91,"n":350,"o":85.91,"t":"2026-10-19T14:40:00Z","v":13712,"vw":86.052942},{"c":85.98,"h":86.23,"l":85.865,"n":355,"o":86.043,"t":"2026-10-19T14:45:00Z","v":12412,"vw":86.116663},{"c":86,"h":86.1,"l":85.9,"n":422,"o":85.9,"t":"2026-10-19T14:50:00Z","v":15304,"vw":85.997835},{"c":86.155,"h":86.18,"l":86.07,"n":257,"o":86.07,"t":"2026-10-19T14:55:00Z","v":7009,"vw":86.126207},{"c":86.09,"h":86.29,"l":86.02,"n":494,"o":86.15,"t":"2026-10-19T15:00:00Z","v":54947,"vw":86.091424},{"c":85.96,"h":86.25,"l":85.96,"n":362,"o":86.04,"t":"2026-10-19T15:05:00Z","v":12750,"vw":86.126431},{"c":86.05,"h":86.18,"l":85.99,"n":561,"o":86.04,"t":"2026-10-19T15:10:00Z","v":31982,"vw":86.091858},{"c":86.365,"h":86.44,"l":86.07,"n":557,"o":86.07,"t":"2026-10-19T15:15:00Z","v":32097,"vw":86.230676},{"c":86.445,"h":86.48,"l":86.28,"n":453,"o":86.36,"t":"2026-10-19T15:20:00Z","v":17036,"vw":86.376385},{"c":86.53,"h":86.57,"l":86.36,"n":324,"o":86.515,"t":"2026-10-19T15:25:00Z","v":10273,"vw":86.466232},{"c":86.395,"h":86.53,"l":86.18,"n":375,"o":86.49,"t":"2026-10-19T15:30:00Z","v":18306,"vw":86.410094},{"c":86.705,"h":86.98,"l":86.395,"n":688,"o":86.48,"t":"2026-10-19T15:35:00Z","v":131318,"vw":86.452791},{"c":86.93,"h":86.98,"l":86.74,"n":434,"o":86.74,"t":"2026-10-19T15:40:00Z","v":20694,"vw":86.834437},{"c":86.91,"h":86.97,"l":86.78,"n":317,"o":86.855,"t":"2026-10-19T15:45:00Z","v":11530,"vw":86.861793},{"c":86.92,"h":87.0326,"l":86.87,"n":501,"o":86.93,"t":"2026-10-19T15:50:00Z","v":27561,"vw":86.962156},{"c":86.86,"h":86.94,"l":86.755,"n":237,"o":86.91,"t":"2026-10-19T15:55:00Z","v":8505,"vw":86.847258},{"c":86.765,"h":86.85,"l":86.645,"n":308,"o":86.85,"t":"2026-10-19T16:00:00Z","v":11897,"vw":86.741306},{"c":86.88,"h":86.88,"l":86.63,"n":402,"o":86.84,"t":"2026-10-19T16:05:00Z","v":16777,"vw":86.733362},{"c":86.9,"h":87,"l":86.88,"n":270,"o":86.89,"t":"2026-10-19T16:10:00Z","v":11981,"vw":86.934745},{"c":87.075,"h":87.34,"l":86.83,"n":840,"o":86.9,"t":"2026-10-19T16:15:00Z","v":306239,"vw":86.933031},{"c":86.965,"h":87.05,"l":86.88,"n":413,"o":87.05,"t":"2026-10-19T16:20:00Z","v":32941,"vw":86.974844},{"c":87.1,"h":87.18,"l":86.885,"n":513,"o":86.9301,"t":"2026-10-19T16:25:00Z","v":46072,"vw":87.030694},{"c":87.33,"h":87.33,"l":87.04,"n":358,"o":87.1,"t":"2026-10-19T16:30:00Z","v":24314,"vw":87.172779},{"c":87.25,"h":87.38,"l":87.16,"n":488,"o":87.26,"t":"2026-10-19T16:35:00Z","v":28045,"vw":87.270025},{"c":87.205,"h":87.26,"l":87.15,"n":285,"o":87.23,"t":"2026-10-19T16:40:00Z","v":24831,"vw":87.197087},{"c":87.29,"h":87.33,"l":87.0713,"n":412,"o":87.17,"t":"2026-10-19T16:45:00Z","v":28479,"vw":87.148212},{"c":87.29,"h":87.34,"l":87.21,"n":286,"o":87.285,"t":"2026-10-19T16:50:00Z","v":18942,"vw":87.259919},{"c":87.24,"h":87.4,"l":87.2,"n":390,"o":87.25,"t":"2026-10-19T16:55:00Z","v":16534,"vw":87.27509},{"c":87.16,"h":87.35,"l":87.11,"n":324,"o":87.215,"t":"2026-10-19T17:00:00Z","v":19527,"vw":87.229594},{"c":87.145,"h":87.2,"l":87.11,"n":338,"o":87.1601,"t":"2026-10-19T17:05:00Z","v":17064,"vw":87.151897},{"c":87.065,"h":87.15,"l":86.97,"n":371,"o":87.15,"t":"2026-10-19T17:10:00Z","v":13901,"vw":87.052591},{"c":87.22,"h":87.29,"l":87.07,"n":329,"o":87.07,"t":"2026-10-19T17:15:00Z","v":15413,"vw":87.187136},{"c":87.03,"h":87.245,"l":87.03,"n":376,"o":87.22,"t":"2026-10-19T17:20:00Z","v":14834,"vw":87.145529},{"c":86.895,"h":87.17,"l":86.82,"n":874,"o":87.16,"t":"2026-10-19T17:25:00Z","v":94991,"vw":86.906886},{"c":87.17,"h":87.17,"l":86.81,"n":942,"o":86.895,"t":"2026-10-19T17:30:00Z","v":115941,"vw":86.900125},{"c":87.125,"h":87.21,"l":86.97,"n":322,"o":87.185,"t":"2026-10-19T17:35:00Z","v":10840,"vw":87.115696},{"c":87.025,"h":87.15,"l":86.955,"n":327,"o":87.15,"t":"2026-10-19T17:40:00Z","v":12482,"vw":87.032896},{"c":86.72,"h":87.0099,"l":86.72,"n":589,"o":86.94,"t":"2026-10-19T17:45:00Z","v":65651,"vw":86.831481},{"c":86.84,"h":86.85,"l":86.66,"n":529,"o":86.72,"t":"2026-10-19T17:50:00Z","v":26089,"vw":86.740612},{"c":86.92,"h":86.98,"l":86.855,"n":358,"o":86.855,"t":"2026-10-19T17:55:00Z","v":12858,"vw":86.908598},{"c":86.56,"h":86.9,"l":86.54,"n":269,"o":86.9,"t":"2026-10-19T18:00:00Z","v":10599,"vw":86.665661},{"c":86.615,"h":86.705,"l":86.56,"n":292,"o":86.56,"t":"2026-10-19T18:05:00Z","v":12751,"vw":86.628027},{"c":86.635,"h":86.67,"l":86.57,"n":214,"o":86.6225,"t":"2026-10-19T18:10:00Z","v":7487,"vw":86.633876},{"c":86.4,"h":86.65,"l":86.4,"n":327,"o":86.635,"t":"2026-10-19T18:15:00Z","v":14471,"vw":86.570245},{"c":86.27,"h":86.42,"l":86.26,"n":318,"o":86.38,"t":"2026-10-19T18:20:00Z","v":13388,"vw":86.329517},{"c":86.31,"h":86.31,"l":86.075,"n":476,"o":86.25,"t":"2026-10-19T18:25:00Z","v":35429,"vw":86.124198},{"c":86.33,"h":86.4,"l":86.275,"n":363,"o":86.335,"t":"2026-10-19T18:30:00Z","v":13756,"vw":86.343446},{"c":86.4,"h":86.42,"l":86.32,"n":258,"o":86.32,"t":"2026-10-19T18:35:00Z","v":8921,"vw":86.376592},{"c":86.475,"h":86.5,"l":86.41,"n":238,"o":86.42,"t":"2026-10-19T18:40:00Z","v":10880,"vw":86.465655},{"c":86.5551,"h":86.6299,"l":86.5,"n":300,"o":86.5,"t":"2026-10-19T18:45:00Z","v":14357,"vw":86.542595},{"c":86.47,"h":86.56,"l":86.47,"n":319,"o":86.56,"t":"2026-10-19T18:50:00Z","v":16942,"vw":86.539574},{"c":86.55,"h":86.58,"l":86.5275,"n":271,"o":86.56,"t":"2026-10-19T18:55:00Z","v":12075,"vw":86.554685},{"c":86.695,"h":86.71,"l":86.545,"n":552,"o":86.545,"t":"2026-10-19T19:00:00Z","v":31513,"vw":86.615204},{"c":86.44,"h":86.725,"l":86.435,"n":315,"o":86.71,"t":"2026-10-19T19:05:00Z","v":8765,"vw":86.632894},{"c":86.45,"h":86.49,"l":86.4275,"n":266,"o":86.45,"t":"2026-10-19T19:10:00Z","v":6647,"vw":86.446973},{"c":86.555,"h":86.58,"l":86.42,"n":476,"o":86.45,"t":"2026-10-19T19:15:00Z","v":19002,"vw":86.479638},{"c":86.64,"h":86.64,"l":86.45,"n":447,"o":86.55,"t":"2026-10-19T19:20:00Z","v":19147,"vw":86.541917},{"c":86.48,"h":86.705,"l":86.406,"n":450,"o":86.705,"t":"2026-10-19T19:25:00Z","v":15297,"vw":86.536537},{"c":86.4,"h":86.5209,"l":86.4,"n":458,"o":86.46,"t":"2026-10-19T19:30:00Z","v":13754,"vw":86.456054},{"c":86.27,"h":86.44,"l":86.26,"n":549,"o":86.42,"t":"2026-10-19T19:35:00Z","v":22622,"vw":86.350952},{"c":86.33,"h":86.49,"l":86.21,"n":665,"o":86.25,"t":"2026-10-19T19:40:00Z","v":24087,"vw":86.397395},{"c":86.08,"h":86.37,"l":86,"n":781,"o":86.32,"t":"2026-10-19T19:45:00Z","v":33515,"vw":86.176594},{"c":86.14,"h":86.2,"l":86.01,"n":1332,"o":86.05,"t":"2026-10-19T19:50:00Z","v":73698,"vw":86.130097},{"c":86.23,"h":86.39,"l":86.06,"n":4264,"o":86.12,"t":"2026-10-19T19:55:00Z","v":268176,"vw":86.235357},{"c":86.2,"h":86.33,"l":86.2,"n":87,"o":86.2,"t":"2026-10-19T20:00:00Z","v":423546,"vw":86.200309},{"c":86.76,"h":86.76,"l":86.76,"n":1,"o":86.76,"t":"2026-10-19T20:05:00Z","v":974,"vw":86.76},{"c":86.26,"h":86.26,"l":86.26,"n":2,"o":86.26,"t":"2026-10-19T20:10:00Z","v":117,"vw":86.26},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-19T23:45:00Z","v":126,"vw":87},{"c":85.7,"h":85.7,"l":85.7,"n":6,"o":85.7,"t":"2026-10-20T08:00:00Z","v":353,"vw":85.7},{"c":85.5,"h":85.62,"l":85.5,"n":24,"o":85.62,"t":"2026-10-20T11:00:00Z","v":1371,"vw":85.589071},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-20T11:05:00Z","v":150,"vw":85},{"c":85.0027,"h":85.0027,"l":85.0027,"n":1,"o":85.0027,"t":"2026-10-20T12:15:00Z","v":100,"vw":85.0027},{"c":85.325,"h":86.56,"l":85.14,"n":495,"o":86.56,"t":"2026-10-20T13:30:00Z","v":34038,"vw":85.855649},{"c":85.04,"h":85.51,"l":84.97,"n":621,"o":85.335,"t":"2026-10-20T13:35:00Z","v":36749,"vw":85.249986},{"c":84.86,"h":85.0812,"l":84.5,"n":547,"o":85.0812,"t":"2026-10-20T13:40:00Z","v":32973,"vw":84.764458},{"c":84.67,"h":84.975,"l":84.465,"n":730,"o":84.77,"t":"2026-10-20T13:45:00Z","v":53326,"vw":84.745964},{"c":84.845,"h":85.0052,"l":84.53,"n":703,"o":84.675,"t":"2026-10-20T13:50:00Z","v":49247,"vw":84.730474},{"c":85.28,"h":85.38,"l":84.79,"n":598,"o":84.845,"t":"2026-10-20T13:55:00Z","v":46460,"vw":85.095946},{"c":85.495,"h":85.705,"l":85.29,"n":515,"o":85.37,"t":"2026-10-20T14:00:00Z","v":27025,"vw":85.488851},{"c":85.57,"h":85.89,"l":85.435,"n":489,"o":85.44,"t":"2026-10-20T14:05:00Z","v":28982,"vw":85.674442},{"c":85.765,"h":85.93,"l":85.56,"n":1000,"o":85.56,"t":"2026-10-20T14:10:00Z","v":96916,"vw":85.81459},{"c":86.255,"h":86.34,"l":85.72,"n":534,"o":85.765,"t":"2026-10-20T14:15:00Z","v":32231,"vw":86.034785},{"c":86.41,"h":86.485,"l":86.21,"n":423,"o":86.255,"t":"2026-10-20T14:20:00Z","v":21189,"vw":86.320758},{"c":86.535,"h":86.555,"l":86.21,"n":357,"o":86.44,"t":"2026-10-20T14:25:00Z","v":14616,"vw":86.435354},{"c":86.31,"h":86.685,"l":86.12,"n":694,"o":86.47,"t":"2026-10-20T14:30:00Z","v":27693,"vw":86.356256},{"c":86.36,"h":86.49,"l":86.24,"n":364,"o":86.26,"t":"2026-10-20T14:35:00Z","v":16520,"vw":86.385227},{"c":86.58,"h":86.74,"l":86.385,"n":376,"o":86.415,"t":"2026-10-20T14:40:00Z","v":12626,"vw":86.591263},{"c":86.55,"h":86.79,"l":86.55,"n":397,"o":86.65,"t":"2026-10-20T14:45:00Z","v":15256,"vw":86.651274},{"c":86.61,"h":86.67,"l":86.43,"n":519,"o":86.57,"t":"2026-10-20T14:50:00Z","v":22470,"vw":86.55013},{"c":86.985,"h":87.02,"l":86.6,"n":404,"o":86.6,"t":"2026-10-20T14:55:00Z","v":18997,"vw":86.874679},{"c":86.72,"h":87.075,"l":86.715,"n":544,"o":86.92,"t":"2026-10-20T15:00:00Z","v":37922,"vw":86.817277},{"c":86.765,"h":86.83,"l":86.575,"n":267,"o":86.6936,"t":"2026-10-20T15:05:00Z","v":14161,"vw":86.68615},{"c":86.42,"h":86.8512,"l":86.25,"n":380,"o":86.8,"t":"2026-10-20T15:10:00Z","v":18191,"vw":86.565612},{"c":86.6,"h":86.74,"l":86.39,"n":312,"o":86.39,"t":"2026-10-20T15:15:00Z","v":14452,"vw":86.568957},{"c":86.54,"h":86.62,"l":86.38,"n":247,"o":86.615,"t":"2026-10-20T15:20:00Z","v":8086,"vw":86.515263},{"c":86.33,"h":86.555,"l":86.33,"n":194,"o":86.545,"t":"2026-10-20T15:25:00Z","v":5432,"vw":86.398666},{"c":86.14,"h":86.32,"l":86.05,"n":347,"o":86.315,"t":"2026-10-20T15:30:00Z","v":28352,"vw":86.149849},{"c":86.12,"h":86.29,"l":86.01,"n":243,"o":86.15,"t":"2026-10-20T15:35:00Z","v":8478,"vw":86.167235},{"c":86.29,"h":86.41,"l":86.2,"n":317,"o":86.2,"t":"2026-10-20T15:40:00Z","v":12701,"vw":86.26448},{"c":86.21,"h":86.26,"l":86.14,"n":201,"o":86.15,"t":"2026-10-20T15:45:00Z","v":7005,"vw":86.181481},{"c":86.33,"h":86.33,"l":86.19,"n":223,"o":86.25,"t":"2026-10-20T15:50:00Z","v":5898,"vw":86.248405},{"c":86.25,"h":86.4,"l":86.25,"n":241,"o":86.38,"t":"2026-10-20T15:55:00Z","v":8790,"vw":86.324393},{"c":86.12,"h":86.245,"l":86.1,"n":244,"o":86.245,"t":"2026-10-20T16:00:00Z","v":7997,"vw":86.157},{"c":86.185,"h":86.2,"l":86.1,"n":325,"o":86.13,"t":"2026-10-20T16:05:00Z","v":17302,"vw":86.1601},{"c":86.18,"h":86.185,"l":86.13,"n":193,"o":86.14,"t":"2026-10-20T16:10:00Z","v":4895,"vw":86.146},{"c":86.04,"h":86.24,"l":86.03,"n":291,"o":86.235,"t":"2026-10-20T16:15:00Z","v":11605,"vw":86.128947},{"c":86.08,"h":86.15,"l":85.99,"n":277,"o":86.035,"t":"2026-10-20T16:20:00Z","v":11660,"vw":86.063628},{"c":86.26,"h":86.31,"l":86.14,"n":155,"o":86.14,"t":"2026-10-20T16:25:00Z","v":3352,"vw":86.23625},{"c":86.215,"h":86.33,"l":86.15,"n":338,"o":86.3,"t":"2026-10-20T16:30:00Z","v":12650,"vw":86.255709},{"c":86.31,"h":86.4,"l":86.215,"n":255,"o":86.215,"t":"2026-10-20T16:35:00Z","v":9283,"vw":86.315493},{"c":86.51,"h":86.59,"l":86.325,"n":317,"o":86.325,"t":"2026-10-20T16:40:00Z","v":19387,"vw":86.457633},{"c":86.55,"h":86.585,"l":86.5,"n":237,"o":86.5,"t":"2026-10-20T16:45:00Z","v":9674,"vw":86.529454},{"c":86.31,"h":86.59,"l":86.29,"n":339,"o":86.58,"t":"2026-10-20T16:50:00Z","v":14017,"vw":86.417446},{"c":86.365,"h":86.44,"l":86.3,"n":238,"o":86.38,"t":"2026-10-20T16:55:00Z","v":9876,"vw":86.334528},{"c":86.475,"h":86.5,"l":86.31,"n":368,"o":86.365,"t":"2026-10-20T17:00:00Z","v":13862,"vw":86.377115},{"c":86.41,"h":86.53,"l":86.33,"n":253,"o":86.45,"t":"2026-10-20T17:05:00Z","v":8735,"vw":86.42333},{"c":86.34,"h":86.53,"l":86.33,"n":278,"o":86.44,"t":"2026-10-20T17:10:00Z","v":11571,"vw":86.447379},{"c":86.34,"h":86.3975,"l":86.31,"n":170,"o":86.34,"t":"2026-10-20T17:15:00Z","v":6735,"vw":86.344797},{"c":86.36,"h":86.47,"l":86.36,"n":217,"o":86.36,"t":"2026-10-20T17:20:00Z","v":6096,"vw":86.410471},{"c":86.29,"h":86.385,"l":86.2501,"n":247,"o":86.37,"t":"2026-10-20T17:25:00Z","v":15689,"vw":86.307156},{"c":86.32,"h":86.34,"l":86.26,"n":229,"o":86.3,"t":"2026-10-20T17:30:00Z","v":7012,"vw":86.300521},{"c":86.25,"h":86.33,"l":86.23,"n":190,"o":86.33,"t":"2026-10-20T17:35:00Z","v":5684,"vw":86.274115},{"c":86.29,"h":86.38,"l":86.28,"n":352,"o":86.28,"t":"2026-10-20T17:40:00Z","v":16792,"vw":86.325876},{"c":86.335,"h":86.4,"l":86.295,"n":258,"o":86.295,"t":"2026-10-20T17:45:00Z","v":10270,"vw":86.361844},{"c":86.42,"h":86.45,"l":86.37,"n":366,"o":86.37,"t":"2026-10-20T17:50:00Z","v":12264,"vw":86.407139},{"c":86.32,"h":86.395,"l":86.265,"n":169,"o":86.39,"t":"2026-10-20T17:55:00Z","v":4293,"vw":86.331714},{"c":86.33,"h":86.36,"l":86.2,"n":274,"o":86.31,"t":"2026-10-20T18:00:00Z","v":12225,"vw":86.290253},{"c":86.365,"h":86.425,"l":86.34,"n":352,"o":86.355,"t":"2026-10-20T18:05:00Z","v":9512,"vw":86.373029},{"c":86.32,"h":86.36,"l":86.26,"n":276,"o":86.34,"t":"2026-10-20T18:10:00Z","v":10381,"vw":86.300312},{"c":86.26,"h":86.4,"l":86.26,"n":169,"o":86.33,"t":"2026-10-20T18:15:00Z","v":8076,"vw":86.321133},{"c":86.29,"h":86.3,"l":86.25,"n":180,"o":86.26,"t":"2026-10-20T18:20:00Z","v":6938,"vw":86.287529},{"c":86.33,"h":86.33,"l":86.25,"n":240,"o":86.29,"t":"2026-10-20T18:25:00Z","v":8529,"vw":86.283213},{"c":85.96,"h":86.33,"l":85.96,"n":386,"o":86.33,"t":"2026-10-20T18:30:00Z","v":13349,"vw":86.149305},{"c":85.74,"h":85.96,"l":85.68,"n":349,"o":85.96,"t":"2026-10-20T18:35:00Z","v":14356,"vw":85.800348},{"c":85.655,"h":85.77,"l":85.5214,"n":429,"o":85.74,"t":"2026-10-20T18:40:00Z","v":17831,"vw":85.662951},{"c":85.92,"h":85.96,"l":85.595,"n":330,"o":85.64,"t":"2026-10-20T18:45:00Z","v":13170,"vw":85.763493},{"c":86.085,"h":86.12,"l":85.93,"n":348,"o":85.94,"t":"2026-10-20T18:50:00Z","v":11466,"vw":86.049263},{"c":86,"h":86.18,"l":86,"n":516,"o":86.13,"t":"2026-10-20T18:55:00Z","v":16963,"vw":86.112198},{"c":86.17,"h":86.22,"l":86,"n":500,"o":86.055,"t":"2026-10-20T19:00:00Z","v":21731,"vw":86.081276},{"c":86.36,"h":86.365,"l":86.19,"n":251,"o":86.19,"t":"2026-10-20T19:05:00Z","v":8164,"vw":86.303847},{"c":86.22,"h":86.39,"l":86.22,"n":664,"o":86.345,"t":"2026-10-20T19:10:00Z","v":30272,"vw":86.303767},{"c":86.27,"h":86.29,"l":86.22,"n":408,"o":86.22,"t":"2026-10-20T19:15:00Z","v":18761,"vw":86.245837},{"c":86.11,"h":86.29,"l":86.098,"n":710,"o":86.275,"t":"2026-10-20T19:20:00Z","v":29763,"vw":86.203821},{"c":86.34,"h":86.41,"l":86.085,"n":993,"o":86.105,"t":"2026-10-20T19:25:00Z","v":44154,"vw":86.253829},{"c":86.54,"h":86.54,"l":86.335,"n":887,"o":86.34,"t":"2026-10-20T19:30:00Z","v":34519,"vw":86.422607},{"c":86.25,"h":86.92,"l":86.25,"n":1775,"o":86.525,"t":"2026-10-20T19:35:00Z","v":146211,"vw":86.657814},{"c":86.245,"h":86.34,"l":86.13,"n":843,"o":86.265,"t":"2026-10-20T19:40:00Z","v":46161,"vw":86.221698},{"c":86.485,"h":86.485,"l":86.255,"n":847,"o":86.26,"t":"2026-10-20T19:45:00Z","v":44288,"vw":86.341285},{"c":86.43,"h":86.54,"l":86.38,"n":1228,"o":86.46,"t":"2026-10-20T19:50:00Z","v":76802,"vw":86.456773},{"c":86.42,"h":86.44,"l":86.25,"n":3841,"o":86.41,"t":"2026-10-20T19:55:00Z","v":260551,"vw":86.377728},{"c":86.51,"h":86.51,"l":85.92,"n":80,"o":86.43,"t":"2026-10-20T20:00:00Z","v":226586,"vw":86.385724},{"c":86.51,"h":86.51,"l":86.51,"n":1,"o":86.51,"t":"2026-10-20T20:05:00Z","v":877,"vw":86.51},{"c":87.06,"h":87.06,"l":87.06,"n":8,"o":87.06,"t":"2026-10-20T20:15:00Z","v":343,"vw":87.06},{"c":86.3645,"h":86.3645,"l":86.3645,"n":1,"o":86.3645,"t":"2026-10-20T20:25:00Z","v":300,"vw":86.3645},{"c":86.75,"h":86.75,"l":86.39,"n":7,"o":86.39,"t":"2026-10-20T20:30:00Z","v":2887,"vw":86.703581},{"c":86.3,"h":86.6,"l":86.3,"n":18,"o":86.6,"t":"2026-10-20T20:35:00Z","v":7500,"vw":86.408205},{"c":87.25,"h":87.25,"l":87.25,"n":4,"o":87.25,"t":"2026-10-20T20:45:00Z","v":330,"vw":87.25},{"c":87.25,"h":87.25,"l":86.88,"n":15,"o":87.25,"t":"2026-10-20T20:50:00Z","v":21749,"vw":87.246537},{"c":87.59,"h":87.59,"l":87.58,"n":20,"o":87.58,"t":"2026-10-20T20:55:00Z","v":613,"vw":87.585},{"c":88.79,"h":89.1,"l":88.38,"n":50,"o":88.38,"t":"2026-10-20T21:00:00Z","v":1194,"vw":88.617136},{"c":89,"h":90.01,"l":89,"n":84,"o":90,"t":"2026-10-20T21:05:00Z","v":6246,"vw":89.084354},{"c":91.83,"h":91.83,"l":90.04,"n":80,"o":90.04,"t":"2026-10-20T21:10:00Z","v":2915,"vw":90.991306},{"c":91.9,"h":91.91,"l":91.68,"n":34,"o":91.91,"t":"2026-10-20T21:20:00Z","v":1782,"vw":91.748182},{"c":90.6,"h":90.6,"l":90.6,"n":17,"o":90.6,"t":"2026-10-20T21:25:00Z","v":845,"vw":90.6},{"c":89.06,"h":89.06,"l":89,"n":15,"o":89,"t":"2026-10-20T21:30:00Z","v":1352,"vw":89.007423},{"c":89.09,"h":89.09,"l":89,"n":7,"o":89.02,"t":"2026-10-20T21:35:00Z","v":853,"vw":89.07},{"c":89.25,"h":89.25,"l":89.25,"n":1,"o":89.25,"t":"2026-10-20T21:40:00Z","v":1000,"vw":89.25},{"c":89.5,"h":89.5,"l":89.5,"n":3,"o":89.5,"t":"2026-10-20T21:45:00Z","v":120,"vw":89.5},{"c":89.7,"h":89.7,"l":89.5,"n":11,"o":89.5,"t":"2026-10-20T22:05:00Z","v":378,"vw":89.62},{"c":90,"h":90.02,"l":90,"n":4,"o":90.02,"t":"2026-10-20T22:35:00Z","v":302,"vw":90.006897},{"c":90.48,"h":90.49,"l":90.48,"n":16,"o":90.49,"t":"2026-10-20T22:40:00Z","v":3175,"vw":90.480323},{"c":90.45,"h":91,"l":90.45,"n":38,"o":91,"t":"2026-10-20T22:45:00Z","v":3306,"vw":90.644074},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-20T22:55:00Z","v":100,"vw":90.6},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-10-20T23:00:00Z","v":100,"vw":90.97},{"c":91,"h":91,"l":90.71,"n":16,"o":90.81,"t":"2026-10-20T23:05:00Z","v":1750,"vw":90.804833},{"c":90.4,"h":90.4999,"l":90.4,"n":2,"o":90.4999,"t":"2026-10-20T23:15:00Z","v":200,"vw":90.44995},{"c":90.13,"h":90.13,"l":90.13,"n":1,"o":90.13,"t":"2026-10-20T23:35:00Z","v":342,"vw":90.13},{"c":90.33,"h":90.34,"l":90.33,"n":4,"o":90.34,"t":"2026-10-20T23:40:00Z","v":470,"vw":90.334255},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-20T23:50:00Z","v":334,"vw":90.5},{"c":91,"h":91,"l":91,"n":3,"o":91,"t":"2026-10-20T23:55:00Z","v":201,"vw":91},{"c":90.58,"h":91,"l":90.4999,"n":46,"o":91,"t":"2026-10-21T08:00:00Z","v":2053,"vw":90.882931},{"c":90.58,"h":90.58,"l":90.58,"n":4,"o":90.58,"t":"2026-10-21T08:20:00Z","v":810,"vw":90.58},{"c":90.58,"h":90.58,"l":90.58,"n":14,"o":90.58,"t":"2026-10-21T08:25:00Z","v":439,"vw":90.58},{"c":90.98,"h":90.98,"l":90.98,"n":10,"o":90.98,"t":"2026-10-21T08:40:00Z","v":319,"vw":90.98},{"c":91.02,"h":91.02,"l":91.02,"n":1,"o":91.02,"t":"2026-10-21T08:50:00Z","v":100,"vw":91.02},{"c":91.06,"h":91.06,"l":91.02,"n":15,"o":91.02,"t":"2026-10-21T08:55:00Z","v":768,"vw":91.044},{"c":91.07,"h":91.07,"l":91.03,"n":7,"o":91.03,"t":"2026-10-21T09:00:00Z","v":763,"vw":91.042563},{"c":91,"h":91.05,"l":91,"n":17,"o":91.05,"t":"2026-10-21T09:40:00Z","v":1694,"vw":91.032018},{"c":91.03,"h":91.12,"l":91.03,"n":4,"o":91.12,"t":"2026-10-21T09:55:00Z","v":245,"vw":91.075},{"c":90.73,"h":90.73,"l":90.73,"n":2,"o":90.73,"t":"2026-10-21T10:10:00Z","v":601,"vw":90.73},{"c":90.4921,"h":90.4921,"l":90.4921,"n":1,"o":90.4921,"t":"2026-10-21T10:35:00Z","v":129,"vw":90.4921},{"c":90.28,"h":90.4,"l":90.28,"n":22,"o":90.39,"t":"2026-10-21T11:00:00Z","v":1412,"vw":90.384362},{"c":90,"h":90,"l":89.59,"n":30,"o":89.6,"t":"2026-10-21T11:05:00Z","v":1722,"vw":89.731968},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-21T11:10:00Z","v":200,"vw":90.5},{"c":90.5,"h":90.5,"l":89.824,"n":2,"o":89.824,"t":"2026-10-21T11:30:00Z","v":1500,"vw":90.049333},{"c":90.4,"h":90.4935,"l":90.4,"n":11,"o":90.4935,"t":"2026-10-21T11:35:00Z","v":1470,"vw":90.435742},{"c":89.824,"h":89.824,"l":89.824,"n":1,"o":89.824,"t":"2026-10-21T11:40:00Z","v":1000,"vw":89.824},{"c":90.28,"h":90.28,"l":90.28,"n":4,"o":90.28,"t":"2026-10-21T11:55:00Z","v":214,"vw":90.28},{"c":90.1,"h":90.1,"l":90.1,"n":5,"o":90.1,"t":"2026-10-21T12:00:00Z","v":230,"vw":90.1},{"c":90.5,"h":90.5,"l":90.3,"n":19,"o":90.3,"t":"2026-10-21T12:05:00Z","v":934,"vw":90.426667},{"c":90.4689,"h":90.4689,"l":90.4689,"n":1,"o":90.4689,"t":"2026-10-21T12:15:00Z","v":100,"vw":90.4689},{"c":90.5,"h":90.5,"l":90.33,"n":44,"o":90.33,"t":"2026-10-21T12:30:00Z","v":6624,"vw":90.474828},{"c":90.35,"h":90.52,"l":90.35,"n":12,"o":90.52,"t":"2026-10-21T12:40:00Z","v":1027,"vw":90.436471},{"c":90.3,"h":90.6408,"l":90.1,"n":7,"o":90.6408,"t":"2026-10-21T12:50:00Z","v":2377,"vw":90.143501},{"c":90.3,"h":90.3,"l":90.3,"n":4,"o":90.3,"t":"2026-10-21T13:00:00Z","v":560,"vw":90.3},{"c":90.5458,"h":90.5458,"l":90.5458,"n":1,"o":90.5458,"t":"2026-10-21T13:05:00Z","v":359,"vw":90.5458},{"c":90.59,"h":90.59,"l":90.56,"n":5,"o":90.56,"t":"2026-10-21T13:10:00Z","v":326,"vw":90.577854},{"c":90.6,"h":90.6,"l":90.28,"n":7,"o":90.5312,"t":"2026-10-21T13:15:00Z","v":1423,"vw":90.361749},{"c":90.2799,"h":90.495,"l":90.2799,"n":13,"o":90.3259,"t":"2026-10-21T13:20:00Z","v":5000,"vw":90.309247},{"c":90.96,"h":91.18,"l":90.3,"n":74,"o":90.74,"t":"2026-10-21T13:25:00Z","v":3286,"vw":90.882424},{"c":91.245,"h":91.7,"l":90.2,"n":1822,"o":90.3,"t":"2026-10-21T13:30:00Z","v":267913,"vw":91.073625},{"c":91.855,"h":92.395,"l":91.245,"n":1854,"o":91.245,"t":"2026-10-21T13:35:00Z","v":189502,"vw":91.966199},{"c":90.625,"h":91.9454,"l":90.54,"n":1336,"o":91.85,"t":"2026-10-21T13:40:00Z","v":169509,"vw":91.272575},{"c":92.2,"h":92.2,"l":90.6217,"n":1037,"o":90.6217,"t":"2026-10-21T13:45:00Z","v":103017,"vw":91.546537},{"c":92.57,"h":92.67,"l":92,"n":1298,"o":92.25,"t":"2026-10-21T13:50:00Z","v":148541,"vw":92.294516},{"c":92.38,"h":93.02,"l":92.03,"n":1501,"o":92.53,"t":"2026-10-21T13:55:00Z","v":117039,"vw":92.567344},{"c":92.855,"h":93.05,"l":92.31,"n":1622,"o":92.365,"t":"2026-10-21T14:00:00Z","v":129262,"vw":92.709406},{"c":93.085,"h":93.16,"l":92.495,"n":1758,"o":92.8188,"t":"2026-10-21T14:05:00Z","v":124900,"vw":92.853404},{"c":92.85,"h":93.21,"l":92.6,"n":1108,"o":93,"t":"2026-10-21T14:10:00Z","v":69033,"vw":92.887168},{"c":92.39,"h":92.92,"l":92.164,"n":961,"o":92.85,"t":"2026-10-21T14:15:00Z","v":63875,"vw":92.497019},{"c":91.94,"h":92.43,"l":91.71,"n":843,"o":92.36,"t":"2026-10-21T14:20:00Z","v":73732,"vw":92.082342},{"c":92.07,"h":92.32,"l":91.8,"n":1066,"o":91.94,"t":"2026-10-21T14:25:00Z","v":82968,"vw":92.130615},{"c":91.855,"h":92.0399,"l":91.795,"n":571,"o":92.005,"t":"2026-10-21T14:30:00Z","v":38677,"vw":91.934665},{"c":91.67,"h":91.91,"l":91.38,"n":833,"o":91.87,"t":"2026-10-21T14:35:00Z","v":51871,"vw":91.650328},{"c":92.335,"h":92.43,"l":91.635,"n":553,"o":91.635,"t":"2026-10-21T14:40:00Z","v":35295,"vw":91.989075},{"c":92.5,"h":92.63,"l":92.24,"n":926,"o":92.33,"t":"2026-10-21T14:45:00Z","v":71209,"vw":92.471163},{"c":92.4,"h":92.84,"l":92.35,"n":947,"o":92.53,"t":"2026-10-21T14:50:00Z","v":84824,"vw":92.610172},{"c":92.735,"h":92.765,"l":92.29,"n":657,"o":92.44,"t":"2026-10-21T14:55:00Z","v":39626,"vw":92.519745},{"c":92.87,"h":92.91,"l":92.69,"n":807,"o":92.73,"t":"2026-10-21T15:00:00Z","v":62934,"vw":92.807649},{"c":93.135,"h":93.21,"l":92.78,"n":659,"o":92.785,"t":"2026-10-21T15:05:00Z","v":49226,"vw":92.944797},{"c":93.21,"h":93.365,"l":93.01,"n":1356,"o":93.1325,"t":"2026-10-21T15:10:00Z","v":121323,"vw":93.15866},{"c":93.1625,"h":93.34,"l":92.91,"n":1054,"o":93.21,"t":"2026-10-21T15:15:00Z","v":91671,"vw":93.067357},{"c":93.28,"h":93.385,"l":93.0375,"n":503,"o":93.145,"t":"2026-10-21T15:20:00Z","v":30657,"vw":93.206715},{"c":93.22,"h":93.38,"l":93.12,"n":562,"o":93.26,"t":"2026-10-21T15:25:00Z","v":28256,"vw":93.240572},{"c":93.29,"h":93.33,"l":93.07,"n":715,"o":93.22,"t":"2026-10-21T15:30:00Z","v":35746,"vw":93.212347},{"c":93.66,"h":93.67,"l":93.17,"n":1015,"o":93.265,"t":"2026-10-21T15:35:00Z","v":81043,"vw":93.427215},{"c":93.85,"h":93.85,"l":93.59,"n":493,"o":93.67,"t":"2026-10-21T15:40:00Z","v":33846,"vw":93.743018},{"c":93.64,"h":93.98,"l":93.51,"n":737,"o":93.86,"t":"2026-10-21T15:45:00Z","v":53521,"vw":93.825589},{"c":93.7,"h":93.73,"l":93.6,"n":476,"o":93.64,"t":"2026-10-21T15:50:00Z","v":30821,"vw":93.679726},{"c":93.29,"h":93.73,"l":93.12,"n":880,"o":93.71,"t":"2026-10-21T15:55:00Z","v":64033,"vw":93.500724},{"c":93.23,"h":93.35,"l":93.12,"n":559,"o":93.29,"t":"2026-10-21T16:00:00Z","v":34729,"vw":93.22753},{"c":93.335,"h":93.41,"l":93.185,"n":385,"o":93.29,"t":"2026-10-21T16:05:00Z","v":25812,"vw":93.303591},{"c":93.63,"h":93.63,"l":93.28,"n":618,"o":93.335,"t":"2026-10-21T16:10:00Z","v":43021,"vw":93.431393},{"c":93.605,"h":93.85,"l":93.51,"n":792,"o":93.55,"t":"2026-10-21T16:15:00Z","v":60340,"vw":93.652364},{"c":93.64,"h":93.95,"l":93.46,"n":749,"o":93.605,"t":"2026-10-21T16:20:00Z","v":66560,"vw":93.695439},{"c":93.26,"h":93.68,"l":92.985,"n":1030,"o":93.59,"t":"2026-10-21T16:25:00Z","v":125731,"vw":93.384472},{"c":93.35,"h":93.38,"l":93.26,"n":310,"o":93.26,"t":"2026-10-21T16:30:00Z","v":138291,"vw":93.307054},{"c":93.86,"h":93.93,"l":93.2,"n":859,"o":93.36,"t":"2026-10-21T16:35:00Z","v":50998,"vw":93.471568},{"c":93.565,"h":93.98,"l":93.49,"n":723,"o":93.915,"t":"2026-10-21T16:40:00Z","v":44995,"vw":93.699222},{"c":93.33,"h":93.62,"l":93.33,"n":505,"o":93.525,"t":"2026-10-21T16:45:00Z","v":25020,"vw":93.439103},{"c":93.49,"h":93.49,"l":93.33,"n":366,"o":93.33,"t":"2026-10-21T16:50:00Z","v":18922,"vw":93.416043},{"c":93.33,"h":93.59,"l":93.33,"n":593,"o":93.51,"t":"2026-10-21T16:55:00Z","v":35494,"vw":93.468426},{"c":93.125,"h":93.29,"l":92.58,"n":1121,"o":93.29,"t":"2026-10-21T17:00:00Z","v":145161,"vw":92.978301},{"c":93.22,"h":93.24,"l":92.915,"n":574,"o":93.12,"t":"2026-10-21T17:05:00Z","v":34817,"vw":93.068488},{"c":93.0025,"h":93.355,"l":92.88,"n":713,"o":93.23,"t":"2026-10-21T17:10:00Z","v":49872,"vw":93.088204},{"c":92.775,"h":93.19,"l":92.775,"n":496,"o":93.005,"t":"2026-10-21T17:15:00Z","v":36305,"vw":93.006019},{"c":92.94,"h":93.01,"l":92.51,"n":667,"o":92.775,"t":"2026-10-21T17:20:00Z","v":40379,"vw":92.813527},{"c":92.94,"h":93.06,"l":92.9,"n":444,"o":93.02,"t":"2026-10-21T17:25:00Z","v":26727,"vw":92.984117},{"c":92.7,"h":92.995,"l":92.53,"n":511,"o":92.965,"t":"2026-10-21T17:30:00Z","v":24383,"vw":92.709577},{"c":92.85,"h":92.855,"l":92.626,"n":439,"o":92.78,"t":"2026-10-21T17:35:00Z","v":22636,"vw":92.7764},{"c":92.92,"h":93.12,"l":92.85,"n":934,"o":92.88,"t":"2026-10-21T17:40:00Z","v":73148,"vw":92.996523},{"c":92.93,"h":92.98,"l":92.91,"n":181,"o":92.92,"t":"2026-10-21T17:45:00Z","v":12235,"vw":92.940441}],"history":[{"c":24.61,"h":25.62,"l":24.461,"n":16663,"o":25.27,"t":"2024-10-21T04:00:00Z","v":1341302,"vw":24.711558},{"c":24.88,"h":24.935,"l":24.3,"n":12300,"o":24.62,"t":"2024-10-22T04:00:00Z","v":718904,"vw":24.71143},{"c":25.12,"h":25.37,"l":24.695,"n":15447,"o":24.86,"t":"2024-10-23T04:00:00Z","v":1027462,"vw":25.077628},{"c":24.95,"h":25.68,"l":24.83,"n":11081,"o":25.34,"t":"2024-10-24T04:00:00Z","v":790460,"vw":25.005515},{"c":25.13,"h":25.49,"l":24.91,"n":12040,"o":24.96,"t":"2024-10-25T04:00:00Z","v":887125,"vw":25.167104},{"c":25.28,"h":25.92,"l":25.26,"n":16053,"o":25.55,"t":"2024-10-28T04:00:00Z","v":994248,"vw":25.467112},{"c":25.22,"h":25.37,"l":24.69,"n":13776,"o":24.85,"t":"2024-10-29T04:00:00Z","v":1213368,"vw":25.181203},{"c":25.18,"h":25.73,"l":25.05,"n":10799,"o":25.12,"t":"2024-10-30T04:00:00Z","v":745162,"vw":25.308433},{"c":25.06,"h":25.43,"l":24.61,"n":14881,"o":25.39,"t":"2024-10-31T04:00:00Z","v":1249255,"vw":25.044626},{"c":24.68,"h":25.91,"l":24.525,"n":19155,"o":25.25,"t":"2024-11-01T04:00:00Z","v":1292415,"vw":25.092265},{"c":24.27,"h":25.29,"l":24.08,"n":15114,"o":25.08,"t":"2024-11-04T05:00:00Z","v":1004564,"vw":24.428866},{"c":24.61,"h":25.02,"l":24.145,"n":15224,"o":24.23,"t":"2024-11-05T05:00:00Z","v":936415,"vw":24.662508},{"c":27.17,"h":27.29,"l":25.44,"n":33295,"o":25.895,"t":"2024-11-06T05:00:00Z","v":2536762,"vw":26.770038},{"c":26.07,"h":27.32,"l":26.02,"n":20942,"o":27.31,"t":"2024-11-07T05:00:00Z","v":1506255,"vw":26.413976},{"c":25.81,"h":26.215,"l":25.45,"n":17579,"o":26.08,"t":"2024-11-08T05:00:00Z","v":1258856,"vw":25.822293},{"c":26.13,"h":26.505,"l":25.915,"n":21706,"o":26.02,"t":"2024-11-11T05:00:00Z","v":1715782,"vw":26.209304},{"c":22.76,"h":25.6,"l":21.9,"n":39559,"o":25.55,"t":"2024-11-12T05:00:00Z","v":4817959,"vw":23.328401},{"c":21.52,"h":23.03,"l":21.4493,"n":36415,"o":22.685,"t":"2024-11-13T05:00:00Z","v":3369104,"vw":22.14209},{"c":21.99,"h":22.68,"l":21.03,"n":31217,"o":21.03,"t":"2024-11-14T05:00:00Z","v":3762283,"vw":22.278159},{"c":22.79,"h":23.58,"l":22.41,"n":23134,"o":23.27,"t":"2024-11-15T05:00:00Z","v":2995015,"vw":22.84358},{"c":23.68,"h":24.08,"l":22.55,"n":25587,"o":22.91,"t":"2024-11-18T05:00:00Z","v":2112759,"vw":23.415329},{"c":24.23,"h":24.56,"l":22.907,"n":17548,"o":23.55,"t":"2024-11-19T05:00:00Z","v":2948396,"vw":23.986102},{"c":23.43,"h":24.315,"l":22.99,"n":20514,"o":24.11,"t":"2024-11-20T05:00:00Z","v":1681326,"vw":23.443421},{"c":23.57,"h":24.415,"l":23.1988,"n":20594,"o":23.35,"t":"2024-11-21T05:00:00Z","v":1323970,"vw":23.877155},{"c":22.9,"h":23.28,"l":20.91,"n":31910,"o":22,"t":"2024-11-22T05:00:00Z","v":2701956,"vw":22.666814},{"c":24.41,"h":24.41,"l":23.09,"n":24937,"o":23.11,"t":"2024-11-25T05:00:00Z","v":3597664,"vw":23.971043},{"c":24.87,"h":25.31,"l":23.845,"n":19609,"o":24.06,"t":"2024-11-26T05:00:00Z","v":1811389,"vw":24.788134},{"c":25.03,"h":25.6,"l":24.71,"n":20635,"o":25.26,"t":"2024-11-27T05:00:00Z","v":1402574,"vw":25.09909},{"c":25.29,"h":25.58,"l":24.82,"n":9077,"o":25.03,"t":"2024-11-29T05:00:00Z","v":636427,"vw":25.235012},{"c":25.2,"h":25.8,"l":25,"n":18666,"o":25.29,"t":"2024-12-02T05:00:00Z","v":1013659,"vw":25.239575},{"c":24.55,"h":25.19,"l":24.23,"n":18827,"o":25.18,"t":"2024-12-03T05:00:00Z","v":1594156,"vw":24.640464},{"c":24,"h":24.72,"l":23.82,"n":16538,"o":24.31,"t":"2024-12-04T05:00:00Z","v":1169095,"vw":24.151462},{"c":23.935,"h":24.26,"l":23.64,"n":15606,"o":23.64,"t":"2024-12-05T05:00:00Z","v":930121,"vw":23.993902},{"c":24,"h":24.195,"l":23.72,"n":15962,"o":24.13,"t":"2024-12-06T05:00:00Z","v":1038002,"vw":23.972575},{"c":23.73,"h":24.675,"l":23.62,"n":22339,"o":24.08,"t":"2024-12-09T05:00:00Z","v":2005141,"vw":23.916804},{"c":23.3,"h":24.085,"l":23.145,"n":14971,"o":23.75,"t":"2024-12-10T05:00:00Z","v":846366,"vw":23.434673},{"c":23.44,"h":23.76,"l":22.91,"n":17327,"o":23.56,"t":"2024-12-11T05:00:00Z","v":988875,"vw":23.395572},{"c":23.43,"h":24.21,"l":23.255,"n":15274,"o":23.48,"t":"2024-12-12T05:00:00Z","v":1258151,"vw":23.472385},{"c":23.34,"h":23.77,"l":23.2,"n":15049,"o":23.42,"t":"2024-12-13T05:00:00Z","v":1358237,"vw":23.386433},{"c":23.74,"h":24.23,"l":22.825,"n":19345,"o":23,"t":"2024-12-16T05:00:00Z","v":1551468,"vw":23.655916},{"c":23.035,"h":23.89,"l":22.94,"n":20005,"o":23.6,"t":"2024-12-17T05:00:00Z","v":1642706,"vw":23.156302},{"c":22.25,"h":23.63,"l":22.22,"n":28932,"o":23.05,"t":"2024-12-18T05:00:00Z","v":2781386,"vw":22.703072},{"c":22.61,"h":22.88,"l":22.1111,"n":15866,"o":22.31,"t":"2024-12-19T05:00:00Z","v":1015864,"vw":22.522171},{"c":22.75,"h":23.135,"l":22.32,"n":19008,"o":22.37,"t":"2024-12-20T05:00:00Z","v":4878865,"vw":22.757096},{"c":22.69,"h":22.83,"l":22.05,"n":17011,"o":22.47,"t":"2024-12-23T05:00:00Z","v":1041860,"vw":22.582159},{"c":23.02,"h":23.18,"l":22.38,"n":6352,"o":22.845,"t":"2024-12-24T05:00:00Z","v":376199,"vw":22.937433},{"c":23.07,"h":23.16,"l":22.55,"n":10116,"o":22.75,"t":"2024-12-26T05:00:00Z","v":517626,"vw":23.012092},{"c":22.57,"h":23.04,"l":22.41,"n":10159,"o":22.95,"t":"2024-12-27T05:00:00Z","v":728410,"vw":22.601002},{"c":23.01,"h":23.11,"l":22.06,"n":19181,"o":22.45,"t":"2024-12-30T05:00:00Z","v":1299202,"vw":22.751292},{"c":22.9,"h":23.31,"l":22.45,"n":11954,"o":22.51,"t":"2024-12-31T05:00:00Z","v":892116,"vw":22.93687},{"c":22.75,"h":23.16,"l":22.23,"n":17121,"o":23.14,"t":"2025-01-02T05:00:00Z","v":1088088,"vw":22.665481},{"c":23.11,"h":23.195,"l":22.72,"n":12744,"o":23.07,"t":"2025-01-03T05:00:00Z","v":668326,"vw":23.030699},{"c":23.33,"h":23.685,"l":23.01,"n":17274,"o":23.17,"t":"2025-01-06T05:00:00Z","v":965181,"vw":23.340457},{"c":22.73,"h":23.44,"l":22.49,"n":27377,"o":23.34,"t":"2025-01-07T05:00:00Z","v":3167593,"vw":22.723596},{"c":23.42,"h":23.93,"l":22.68,"n":25973,"o":22.68,"t":"2025-01-08T05:00:00Z","v":2222557,"vw":23.43695},{"c":23.09,"h":23.32,"l":22.6911,"n":23722,"o":22.95,"t":"2025-01-10T05:00:00Z","v":1710873,"vw":23.016582},{"c":23.03,"h":23.33,"l":22.785,"n":18257,"o":23.1,"t":"2025-01-13T05:00:00Z","v":1085973,"vw":23.006792},{"c":23.32,"h":23.77,"l":23.23,"n":18310,"o":23.33,"t":"2025-01-14T05:00:00Z","v":1899386,"vw":23.395933},{"c":24.48,"h":24.86,"l":23.89,"n":20626,"o":24,"t":"2025-01-15T05:00:00Z","v":1729027,"vw":24.345625},{"c":25.54,"h":25.68,"l":24.28,"n":21660,"o":24.56,"t":"2025-01-16T05:00:00Z","v":1597119,"vw":25.264067},{"c":27,"h":27.02,"l":25.69,"n":29495,"o":25.82,"t":"2025-01-17T05:00:00Z","v":2313199,"vw":26.624441},{"c":27.74,"h":28.03,"l":27.18,"n":35812,"o":27.35,"t":"2025-01-21T05:00:00Z","v":3057990,"vw":27.659999},{"c":27.52,"h":28,"l":27.07,"n":31374,"o":27.68,"t":"2025-01-22T05:00:00Z","v":2723143,"vw":27.494781},{"c":28.12,"h":28.6,"l":27.46,"n":38044,"o":27.58,"t":"2025-01-23T05:00:00Z","v":4139364,"vw":28.127867},{"c":27.66,"h":28.58,"l":27.51,"n":17520,"o":28.18,"t":"2025-01-24T05:00:00Z","v":1968283,"vw":27.848311},{"c":27.09,"h":28.28,"l":27.04,"n":22157,"o":27.53,"t":"2025-01-27T05:00:00Z","v":1751481,"vw":27.31434},{"c":27.21,"h":27.43,"l":26.66,"n":16163,"o":27.01,"t":"2025-01-28T05:00:00Z","v":931748,"vw":27.132339},{"c":26.9,"h":27.6,"l":26.5,"n":17444,"o":27.27,"t":"2025-01-29T05:00:00Z","v":2169675,"vw":26.957716},{"c":27.47,"h":27.91,"l":26.89,"n":16056,"o":27.17,"t":"2025-01-30T05:00:00Z","v":1312827,"vw":27.403723},{"c":27.66,"h":27.75,"l":27.19,"n":15763,"o":27.58,"t":"2025-01-31T05:00:00Z","v":1325756,"vw":27.532131},{"c":27.55,"h":27.87,"l":26.93,"n":16293,"o":27.04,"t":"2025-02-03T05:00:00Z","v":935962,"vw":27.575269},{"c":27.41,"h":28.24,"l":27.27,"n":15014,"o":27.82,"t":"2025-02-04T05:00:00Z","v":955571,"vw":27.549259},{"c":28.45,"h":28.46,"l":27.3485,"n":17048,"o":27.53,"t":"2025-02-05T05:00:00Z","v":1131100,"vw":28.110047},{"c":29.37,"h":29.505,"l":28.36,"n":17401,"o":28.69,"t":"2025-02-06T05:00:00Z","v":1443861,"vw":29.095706},{"c":29.19,"h":29.49,"l":28.6,"n":18255,"o":29,"t":"2025-02-07T05:00:00Z","v":1436429,"vw":29.046894},{"c":29.05,"h":29.76,"l":29,"n":15347,"o":29.59,"t":"2025-02-10T05:00:00Z","v":1033312,"vw":29.314649},{"c":28.68,"h":29.11,"l":28.5,"n":17337,"o":28.81,"t":"2025-02-11T05:00:00Z","v":1614619,"vw":28.724395},{"c":28.85,"h":29.09,"l":27.96,"n":17461,"o":28.11,"t":"2025-02-12T05:00:00Z","v":1231929,"vw":28.805971},{"c":28.96,"h":29.39,"l":28.91,"n":17799,"o":29.07,"t":"2025-02-13T05:00:00Z","v":968877,"vw":29.058421},{"c":29.26,"h":29.39,"l":28.8,"n":16766,"o":29.29,"t":"2025-02-14T05:00:00Z","v":957559,"vw":29.155198},{"c":30.14,"h":30.3,"l":29.13,"n":27873,"o":29.31,"t":"2025-02-18T05:00:00Z","v":3063168,"vw":29.949165},{"c":30.01,"h":30.55,"l":29.73,"n":23005,"o":29.73,"t":"2025-02-19T05:00:00Z","v":1996375,"vw":30.151842},{"c":30.17,"h":30.255,"l":29.43,"n":20094,"o":29.84,"t":"2025-02-20T05:00:00Z","v":1661690,"vw":30.015412},{"c":29.57,"h":30.45,"l":29.07,"n":19235,"o":30.43,"t":"2025-02-21T05:00:00Z","v":1461247,"vw":29.548498},{"c":29,"h":29.75,"l":28.89,"n":21214,"o":29.75,"t":"2025-02-24T05:00:00Z","v":1554104,"vw":29.113846},{"c":28.34,"h":29.27,"l":28.25,"n":22901,"o":29.08,"t":"2025-02-25T05:00:00Z","v":1626463,"vw":28.439804},{"c":29.01,"h":29.525,"l":28.22,"n":20675,"o":28.31,"t":"2025-02-26T05:00:00Z","v":1408150,"vw":29.109413},{"c":30.41,"h":31.02,"l":28.545,"n":40795,"o":29.33,"t":"2025-02-27T05:00:00Z","v":3618079,"vw":30.366684},{"c":31.23,"h":31.59,"l":29.63,"n":39664,"o":30.78,"t":"2025-02-28T05:00:00Z","v":4398792,"vw":30.873305},{"c":31.07,"h":32.48,"l":30.61,"n":37808,"o":31.21,"t":"2025-03-03T05:00:00Z","v":3105091,"vw":31.36632},{"c":31.04,"h":31.615,"l":29.985,"n":31643,"o":30.42,"t":"2025-03-04T05:00:00Z","v":2091938,"vw":30.76468},{"c":30.79,"h":31.54,"l":30.54,"n":29428,"o":31.07,"t":"2025-03-05T05:00:00Z","v":2598517,"vw":31.020037},{"c":28.38,"h":30.23,"l":27.81,"n":34069,"o":30.05,"t":"2025-03-06T05:00:00Z","v":2839188,"vw":28.889688},{"c":28.14,"h":28.66,"l":26.76,"n":33020,"o":28.3,"t":"2025-03-07T05:00:00Z","v":2434575,"vw":27.937667},{"c":25.18,"h":27.29,"l":25.12,"n":52466,"o":27.29,"t":"2025-03-10T04:00:00Z","v":4362708,"vw":25.84314},{"c":26.5,"h":27.35,"l":25.24,"n":43826,"o":25.24,"t":"2025-03-11T04:00:00Z","v":3082379,"vw":26.634521},{"c":26.34,"h":27.46,"l":25.84,"n":24875,"o":27.36,"t":"2025-03-12T04:00:00Z","v":1672154,"vw":26.436347},{"c":26.39,"h":26.41,"l":25.47,"n":19844,"o":26.31,"t":"2025-03-13T04:00:00Z","v":1492206,"vw":26.052032},{"c":26.14,"h":27.11,"l":26.12,"n":21023,"o":26.8,"t":"2025-03-14T04:00:00Z","v":1471830,"vw":26.429695},{"c":26.3,"h":26.66,"l":25.25,"n":29267,"o":26.3,"t":"2025-03-17T04:00:00Z","v":2536277,"vw":26.044065},{"c":25.86,"h":26.27,"l":25.13,"n":21761,"o":26.26,"t":"2025-03-18T04:00:00Z","v":1693069,"vw":25.616019},{"c":26.13,"h":26.19,"l":25.6,"n":23034,"o":25.83,"t":"2025-03-19T04:00:00Z","v":1862499,"vw":26.020564},{"c":26.5,"h":27.01,"l":25.97,"n":19359,"o":26.08,"t":"2025-03-20T04:00:00Z","v":1501310,"vw":26.543535},{"c":26.46,"h":27.26,"l":26,"n":27133,"o":26.18,"t":"2025-03-21T04:00:00Z","v":23901948,"vw":26.469567},{"c":26.88,"h":27.2,"l":26.4,"n":20945,"o":26.97,"t":"2025-03-24T04:00:00Z","v":1701806,"vw":26.868492},{"c":26.7,"h":27.38,"l":26.33,"n":13687,"o":27.38,"t":"2025-03-25T04:00:00Z","v":1258506,"vw":26.731275},{"c":26.32,"h":27.4759,"l":26.15,"n":22286,"o":26.74,"t":"2025-03-26T04:00:00Z","v":1406407,"vw":26.488922},{"c":26.16,"h":26.28,"l":25.69,"n":16872,"o":26.16,"t":"2025-03-27T04:00:00Z","v":1386225,"vw":26.0912},{"c":24.99,"h":26.16,"l":24.91,"n":19744,"o":26.16,"t":"2025-03-28T04:00:00Z","v":1645045,"vw":25.176766},{"c":25.58,"h":25.82,"l":24.605,"n":31547,"o":24.69,"t":"2025-03-31T04:00:00Z","v":2411397,"vw":25.483068},{"c":25.19,"h":25.67,"l":24.93,"n":26724,"o":25.37,"t":"2025-04-01T04:00:00Z","v":1804843,"vw":25.233443},{"c":26.29,"h":26.58,"l":24.79,"n":22830,"o":24.79,"t":"2025-04-02T04:00:00Z","v":1529357,"vw":26.146018},{"c":23.33,"h":25.32,"l":23.085,"n":44908,"o":25.3,"t":"2025-04-03T04:00:00Z","v":3542474,"vw":23.856288},{"c":21.53,"h":22.83,"l":21.04,"n":54767,"o":22.83,"t":"2025-04-04T04:00:00Z","v":3886453,"vw":21.518127},{"c":21.21,"h":22.82,"l":19.83,"n":37209,"o":20.57,"t":"2025-04-07T04:00:00Z","v":3698882,"vw":21.11999},{"c":20.92,"h":22.73,"l":20.49,"n":40078,"o":22.19,"t":"2025-04-08T04:00:00Z","v":5158023,"vw":21.911874},{"c":23.44,"h":24.03,"l":19.738,"n":52960,"o":20.58,"t":"2025-04-09T04:00:00Z","v":4346091,"vw":22.010286},{"c":22.1,"h":23.035,"l":21.5,"n":33825,"o":22.92,"t":"2025-04-10T04:00:00Z","v":1979065,"vw":22.092978},{"c":22.48,"h":22.62,"l":21.665,"n":22409,"o":22.25,"t":"2025-04-11T04:00:00Z","v":2426053,"vw":22.310801},{"c":22.74,"h":23.2,"l":22.55,"n":18028,"o":23,"t":"2025-04-14T04:00:00Z","v":1108916,"vw":22.819157},{"c":22.98,"h":23.39,"l":22.82,"n":19375,"o":22.94,"t":"2025-04-15T04:00:00Z","v":1250757,"vw":23.075911},{"c":22.1,"h":22.9,"l":21.81,"n":21304,"o":22.79,"t":"2025-04-16T04:00:00Z","v":1354050,"vw":22.202848},{"c":21.75,"h":22.655,"l":21.71,"n":19877,"o":22.14,"t":"2025-04-17T04:00:00Z","v":1234897,"vw":21.93939},{"c":21,"h":21.505,"l":20.74,"n":22782,"o":21.42,"t":"2025-04-21T04:00:00Z","v":1641578,"vw":20.968981},{"c":21.31,"h":21.805,"l":21.17,"n":19238,"o":21.45,"t":"2025-04-22T04:00:00Z","v":1569833,"vw":21.361613},{"c":21.97,"h":22.99,"l":21.94,"n":21774,"o":22.08,"t":"2025-04-23T04:00:00Z","v":1831734,"vw":22.222543},{"c":22.51,"h":22.74,"l":21.82,"n":16592,"o":21.82,"t":"2025-04-24T04:00:00Z","v":1339239,"vw":22.51071},{"c":22.56,"h":22.73,"l":22.25,"n":15950,"o":22.43,"t":"2025-04-25T04:00:00Z","v":984350,"vw":22.485001},{"c":22.68,"h":23.42,"l":22.43,"n":15736,"o":22.61,"t":"2025-04-28T04:00:00Z","v":1095301,"vw":22.74025},{"c":22.7,"h":23.04,"l":22.4,"n":16284,"o":22.52,"t":"2025-04-29T04:00:00Z","v":904207,"vw":22.752581},{"c":22.48,"h":22.69,"l":21.75,"n":17520,"o":22.48,"t":"2025-04-30T04:00:00Z","v":1226984,"vw":22.320153},{"c":23.02,"h":23.3381,"l":22.24,"n":21226,"o":22.57,"t":"2025-05-01T04:00:00Z","v":1303637,"vw":23.001097},{"c":24.03,"h":24.21,"l":23.23,"n":20196,"o":23.32,"t":"2025-05-02T04:00:00Z","v":1207825,"vw":23.947224},{"c":23.88,"h":24.145,"l":23.27,"n":22174,"o":23.63,"t":"2025-05-05T04:00:00Z","v":1555569,"vw":23.923781},{"c":23.92,"h":23.98,"l":23.26,"n":15417,"o":23.32,"t":"2025-05-06T04:00:00Z","v":1017256,"vw":23.808727},{"c":24.25,"h":24.79,"l":24.06,"n":21163,"o":24.11,"t":"2025-05-07T04:00:00Z","v":1455707,"vw":24.298796},{"c":23.85,"h":24.735,"l":23.66,"n":31804,"o":24.62,"t":"2025-05-08T04:00:00Z","v":2054370,"vw":23.932645},{"c":24.19,"h":25.26,"l":23.87,"n":32571,"o":24.05,"t":"2025-05-09T04:00:00Z","v":2363312,"vw":24.39994},{"c":20.18,"h":24.9,"l":18.37,"n":105581,"o":24.38,"t":"2025-05-12T04:00:00Z","v":12596079,"vw":20.534447},{"c":19.78,"h":20.2,"l":17.6005,"n":96303,"o":20.05,"t":"2025-05-13T04:00:00Z","v":12601288,"vw":18.908015},{"c":22.785,"h":22.81,"l":19.16,"n":65362,"o":19.62,"t":"2025-05-14T04:00:00Z","v":7301587,"vw":21.407836},{"c":22.9,"h":23.5,"l":22.1,"n":38506,"o":22.5,"t":"2025-05-15T04:00:00Z","v":3420933,"vw":22.946619},{"c":23.39,"h":23.73,"l":22.5675,"n":28431,"o":22.98,"t":"2025-05-16T04:00:00Z","v":2618829,"vw":23.203892},{"c":22,"h":23.045,"l":21.93,"n":25905,"o":22.8,"t":"2025-05-19T04:00:00Z","v":1805016,"vw":22.373945},{"c":22.16,"h":22.32,"l":21.72,"n":24166,"o":21.78,"t":"2025-05-20T04:00:00Z","v":2049521,"vw":22.122385},{"c":21.14,"h":22,"l":21.1,"n":22253,"o":21.85,"t":"2025-05-21T04:00:00Z","v":1657961,"vw":21.430651},{"c":20.95,"h":21.17,"l":20.75,"n":21060,"o":20.94,"t":"2025-05-22T04:00:00Z","v":1413855,"vw":20.98198},{"c":19.76,"h":20.99,"l":19.56,"n":25910,"o":20.61,"t":"2025-05-23T04:00:00Z","v":1818619,"vw":19.94611},{"c":20.24,"h":20.79,"l":20.075,"n":23497,"o":20.08,"t":"2025-05-27T04:00:00Z","v":1742015,"vw":20.300475},{"c":19.95,"h":20.5,"l":19.9,"n":19297,"o":20.25,"t":"2025-05-28T04:00:00Z","v":1166962,"vw":20.086944},{"c":20.17,"h":20.33,"l":19.83,"n":21106,"o":20.15,"t":"2025-05-29T04:00:00Z","v":1433569,"vw":20.104963},{"c":17.73,"h":18.63,"l":17.529,"n":73854,"o":18.25,"t":"2025-05-30T04:00:00Z","v":10611151,"vw":17.973296},{"c":18.21,"h":18.43,"l":16.675,"n":49257,"o":17.705,"t":"2025-06-02T04:00:00Z","v":4489722,"vw":17.732943},{"c":16.15,"h":17.59,"l":15.85,"n":75199,"o":17.49,"t":"2025-06-03T04:00:00Z","v":8093261,"vw":16.586816},{"c":16.2,"h":16.29,"l":15.5,"n":52637,"o":16.13,"t":"2025-06-04T04:00:00Z","v":7158952,"vw":16.037897},{"c":19.03,"h":19.1,"l":16.09,"n":78844,"o":16.24,"t":"2025-06-05T04:00:00Z","v":8949639,"vw":18.043916},{"c":17.48,"h":19.01,"l":17.02,"n":41920,"o":18.99,"t":"2025-06-06T04:00:00Z","v":4594862,"vw":17.626609},{"c":15.99,"h":16.73,"l":14.9,"n":58879,"o":15.755,"t":"2025-06-09T04:00:00Z","v":5978535,"vw":16.045006},{"c":16.74,"h":16.82,"l":15.86,"n":50442,"o":16,"t":"2025-06-10T04:00:00Z","v":5098588,"vw":16.44688},{"c":17.27,"h":17.41,"l":16.6,"n":37090,"o":16.81,"t":"2025-06-11T04:00:00Z","v":3287297,"vw":17.125923},{"c":18.075,"h":18.125,"l":17.36,"n":36669,"o":17.43,"t":"2025-06-12T04:00:00Z","v":3632629,"vw":17.869845},{"c":16.84,"h":18,"l":16.73,"n":63194,"o":17.68,"t":"2025-06-13T04:00:00Z","v":5894659,"vw":17.094899},{"c":25.11,"h":25.2899,"l":23.87,"n":114251,"o":24.27,"t":"2025-06-16T04:00:00Z","v":15844856,"vw":24.734018},{"c":24.38,"h":25.4553,"l":23.97,"n":62390,"o":24.91,"t":"2025-06-17T04:00:00Z","v":5600061,"vw":24.603054},{"c":24.87,"h":25.3,"l":24.16,"n":41092,"o":24.585,"t":"2025-06-18T04:00:00Z","v":3540496,"vw":24.823916},{"c":25.12,"h":26.15,"l":25,"n":37188,"o":25.34,"t":"2025-06-20T04:00:00Z","v":6386460,"vw":25.276643},{"c":25.15,"h":25.52,"l":24.23,"n":30091,"o":24.91,"t":"2025-06-23T04:00:00Z","v":2365160,"vw":24.984702},{"c":25.24,"h":26.05,"l":25.16,"n":31016,"o":25.27,"t":"2025-06-24T04:00:00Z","v":2876278,"vw":25.502873},{"c":24.63,"h":25.185,"l":24.15,"n":33863,"o":25.07,"t":"2025-06-25T04:00:00Z","v":3264972,"vw":24.723757},{"c":25.46,"h":25.59,"l":24.36,"n":34878,"o":25.21,"t":"2025-06-26T04:00:00Z","v":2796938,"vw":25.169184},{"c":28.81,"h":29.16,"l":25.64,"n":71560,"o":25.99,"t":"2025-06-27T04:00:00Z","v":9332452,"vw":28.465426},{"c":27.7,"h":28.9967,"l":27.415,"n":36819,"o":28.895,"t":"2025-06-30T04:00:00Z","v":2749135,"vw":27.973223},{"c":28.36,"h":28.48,"l":27.49,"n":30858,"o":27.78,"t":"2025-07-01T04:00:00Z","v":2264652,"vw":28.086566},{"c":29.49,"h":29.705,"l":28.08,"n":34952,"o":28.57,"t":"2025-07-02T04:00:00Z","v":2689784,"vw":29.325359},{"c":31.36,"h":31.58,"l":29.575,"n":32128,"o":29.8,"t":"2025-07-03T04:00:00Z","v":2712555,"vw":30.825216},{"c":31.36,"h":32.07,"l":30.36,"n":40092,"o":30.95,"t":"2025-07-07T04:00:00Z","v":3273480,"vw":31.22506},{"c":32.66,"h":32.77,"l":30.89,"n":33875,"o":31.58,"t":"2025-07-08T04:00:00Z","v":2815335,"vw":32.013818},{"c":32.22,"h":33.035,"l":32.05,"n":30483,"o":32.93,"t":"2025-07-09T04:00:00Z","v":2512084,"vw":32.404517},{"c":32.125,"h":32.425,"l":31.51,"n":37384,"o":32.21,"t":"2025-07-10T04:00:00Z","v":3533579,"vw":31.969046},{"c":30.86,"h":32.07,"l":30.21,"n":45771,"o":32.07,"t":"2025-07-11T04:00:00Z","v":3534126,"vw":30.898406},{"c":29.91,"h":30.8282,"l":29.43,"n":36051,"o":30.68,"t":"2025-07-14T04:00:00Z","v":2684699,"vw":29.883507},{"c":29.6,"h":30.36,"l":29.57,"n":30448,"o":29.87,"t":"2025-07-15T04:00:00Z","v":2150752,"vw":29.833557},{"c":29.09,"h":29.78,"l":28.57,"n":34081,"o":29.49,"t":"2025-07-16T04:00:00Z","v":2582626,"vw":29.118154},{"c":28.93,"h":29.29,"l":28.76,"n":29270,"o":29.01,"t":"2025-07-17T04:00:00Z","v":2211947,"vw":29.015459},{"c":28.61,"h":29.41,"l":28.45,"n":29578,"o":29.24,"t":"2025-07-18T04:00:00Z","v":2078358,"vw":28.742553},{"c":28.33,"h":29.768,"l":28.175,"n":30129,"o":28.98,"t":"2025-07-21T04:00:00Z","v":2349940,"vw":28.439308},{"c":28.12,"h":28.5,"l":27.65,"n":26176,"o":28.5,"t":"2025-07-22T04:00:00Z","v":1941559,"vw":28.084771},{"c":29.61,"h":29.65,"l":28.128,"n":23141,"o":28.16,"t":"2025-07-23T04:00:00Z","v":1808092,"vw":29.278661},{"c":29.84,"h":30.07,"l":29.02,"n":27546,"o":29.99,"t":"2025-07-24T04:00:00Z","v":2101488,"vw":29.720118},{"c":29.67,"h":29.89,"l":28.885,"n":21646,"o":29.78,"t":"2025-07-25T04:00:00Z","v":1222783,"vw":29.561525},{"c":29.77,"h":29.87,"l":29.11,"n":19754,"o":29.445,"t":"2025-07-28T04:00:00Z","v":1206829,"vw":29.668512},{"c":29.51,"h":30.3,"l":29.29,"n":24868,"o":30.13,"t":"2025-07-29T04:00:00Z","v":1649632,"vw":29.571117},{"c":32.82,"h":34.2,"l":29.43,"n":67958,"o":30,"t":"2025-07-30T04:00:00Z","v":6151380,"vw":32.192032},{"c":32.59,"h":33.8,"l":32.19,"n":47636,"o":32.35,"t":"2025-07-31T04:00:00Z","v":3551005,"vw":32.895796},{"c":26.93,"h":29.73,"l":26.04,"n":91885,"o":29.445,"t":"2025-08-01T04:00:00Z","v":8410699,"vw":26.846684},{"c":26.33,"h":28.07,"l":26.0601,"n":58978,"o":27.13,"t":"2025-08-04T04:00:00Z","v":4666826,"vw":26.794931},{"c":26.73,"h":26.98,"l":26.14,"n":39502,"o":26.15,"t":"2025-08-05T04:00:00Z","v":2667937,"vw":26.686463},{"c":26.99,"h":27.64,"l":26.52,"n":35095,"o":27,"t":"2025-08-06T04:00:00Z","v":2669604,"vw":27.151741},{"c":27.35,"h":27.47,"l":26.67,"n":24904,"o":27.08,"t":"2025-08-07T04:00:00Z","v":1463856,"vw":27.20487},{"c":27.08,"h":27.91,"l":26.47,"n":26329,"o":27.59,"t":"2025-08-08T04:00:00Z","v":1901848,"vw":26.987177},{"c":27.48,"h":27.54,"l":26.97,"n":21388,"o":27.34,"t":"2025-08-11T04:00:00Z","v":1301977,"vw":27.347826},{"c":28,"h":28.47,"l":27.5,"n":26189,"o":27.91,"t":"2025-08-12T04:00:00Z","v":1828718,"vw":27.977473},{"c":28.41,"h":28.745,"l":27.74,"n":21150,"o":28.12,"t":"2025-08-13T04:00:00Z","v":1344876,"vw":28.353919},{"c":28.37,"h":28.45,"l":27.475,"n":20187,"o":28,"t":"2025-08-14T04:00:00Z","v":1323611,"vw":28.135453},{"c":27.86,"h":28.5,"l":27.77,"n":19326,"o":28.5,"t":"2025-08-15T04:00:00Z","v":2674991,"vw":27.949481},{"c":27.87,"h":28.065,"l":27.24,"n":17163,"o":27.32,"t":"2025-08-18T04:00:00Z","v":1169262,"vw":27.808278},{"c":27.49,"h":27.9,"l":27.29,"n":22169,"o":27.76,"t":"2025-08-19T04:00:00Z","v":1671455,"vw":27.53114},{"c":27.65,"h":27.98,"l":27.1715,"n":26118,"o":27.34,"t":"2025-08-20T04:00:00Z","v":1709764,"vw":27.694807},{"c":27.5,"h":27.53,"l":26.52,"n":24261,"o":26.84,"t":"2025-08-21T04:00:00Z","v":1702959,"vw":27.296258},{"c":29.62,"h":29.69,"l":27.395,"n":31798,"o":27.54,"t":"2025-08-22T04:00:00Z","v":2309248,"vw":29.245205},{"c":29.88,"h":30.07,"l":29.3401,"n":23411,"o":29.95,"t":"2025-08-25T04:00:00Z","v":2493846,"vw":29.773647},{"c":50.87,"h":55.19,"l":50.62,"n":473806,"o":54.11,"t":"2025-08-26T04:00:00Z","v":46579122,"vw":52.686239},{"c":58.76,"h":59.64,"l":53.9,"n":171621,"o":54.31,"t":"2025-08-27T04:00:00Z","v":19724752,"vw":57.503014},{"c":56.95,"h":58.85,"l":54.74,"n":82499,"o":58.71,"t":"2025-08-28T04:00:00Z","v":8130004,"vw":56.613947},{"c":61.79,"h":61.87,"l":56.259,"n":86892,"o":57.14,"t":"2025-08-29T04:00:00Z","v":12453693,"vw":58.783543},{"c":65.24,"h":65.535,"l":60.35,"n":77398,"o":60.94,"t":"2025-09-02T04:00:00Z","v":6894360,"vw":63.989056},{"c":63.91,"h":65.24,"l":62.2838,"n":53460,"o":65.06,"t":"2025-09-03T04:00:00Z","v":4644893,"vw":63.598577},{"c":67.22,"h":67.36,"l":63.3935,"n":46523,"o":64.08,"t":"2025-09-04T04:00:00Z","v":4540289,"vw":66.549614},{"c":67.24,"h":70.19,"l":66.18,"n":57236,"o":67.13,"t":"2025-09-05T04:00:00Z","v":7058464,"vw":68.278981},{"c":80.63,"h":84.48,"l":75.5,"n":225257,"o":81.53,"t":"2025-09-08T04:00:00Z","v":24269793,"vw":79.234083},{"c":83.57,"h":85.37,"l":79.22,"n":107967,"o":83.575,"t":"2025-09-09T04:00:00Z","v":10168114,"vw":82.462602},{"c":79.89,"h":85,"l":79.5,"n":65216,"o":83.5,"t":"2025-09-10T04:00:00Z","v":4721896,"vw":81.532316},{"c":77.04,"h":79.699,"l":75,"n":81651,"o":79.06,"t":"2025-09-11T04:00:00Z","v":7085877,"vw":77.01993},{"c":74.89,"h":77.27,"l":74.11,"n":67066,"o":77.05,"t":"2025-09-12T04:00:00Z","v":5558390,"vw":75.515916},{"c":71.94,"h":74.5468,"l":70.41,"n":84974,"o":72.11,"t":"2025-09-15T04:00:00Z","v":7512182,"vw":71.823508},{"c":69.8,"h":72.055,"l":69.14,"n":61759,"o":71.89,"t":"2025-09-16T04:00:00Z","v":5518799,"vw":70.083467},{"c":71.81,"h":73.58,"l":68.92,"n":84654,"o":69.39,"t":"2025-09-17T04:00:00Z","v":7567850,"vw":72.040381},{"c":71.22,"h":72.87,"l":70.705,"n":49445,"o":71.985,"t":"2025-09-18T04:00:00Z","v":3994624,"vw":71.590986},{"c":72.47,"h":73.17,"l":71.1558,"n":49394,"o":72.36,"t":"2025-09-19T04:00:00Z","v":7027694,"vw":72.427983},{"c":73.14,"h":74.285,"l":71.71,"n":60214,"o":73.055,"t":"2025-09-22T04:00:00Z","v":5310921,"vw":72.81096},{"c":73.64,"h":74.9999,"l":72.91,"n":57938,"o":73.695,"t":"2025-09-23T04:00:00Z","v":11218363,"vw":73.907082},{"c":73.1,"h":74.5,"l":72.97,"n":36806,"o":74.155,"t":"2025-09-24T04:00:00Z","v":2862582,"vw":73.587996},{"c":73.14,"h":75.11,"l":72.04,"n":50057,"o":72.625,"t":"2025-09-25T04:00:00Z","v":3633188,"vw":73.786381},{"c":73.45,"h":74.78,"l":73.14,"n":43534,"o":73.225,"t":"2025-09-26T04:00:00Z","v":3407012,"vw":73.885876},{"c":73.65,"h":74.13,"l":72.76,"n":35540,"o":73.605,"t":"2025-09-29T04:00:00Z","v":2259509,"vw":73.468048},{"c":76.36,"h":77.5099,"l":74.2,"n":87180,"o":77.385,"t":"2025-09-30T04:00:00Z","v":6742382,"vw":75.975896},{"c":79.5,"h":79.64,"l":75.001,"n":70481,"o":75.51,"t":"2025-10-01T04:00:00Z","v":5599521,"vw":77.891902},{"c":79,"h":79.98,"l":77.86,"n":64516,"o":79.35,"t":"2025-10-02T04:00:00Z","v":6364484,"vw":79.08038},{"c":77.12,"h":79.79,"l":76.38,"n":50035,"o":79.35,"t":"2025-10-03T04:00:00Z","v":3926826,"vw":77.576519},{"c":76.78,"h":79.05,"l":75.49,"n":49407,"o":78.88,"t":"2025-10-06T04:00:00Z","v":3167500,"vw":76.606426},{"c":75.18,"h":77.7099,"l":74.2,"n":47360,"o":77.18,"t":"2025-10-07T04:00:00Z","v":3921606,"vw":75.304697},{"c":76.25,"h":77.69,"l":75.665,"n":35316,"o":76.93,"t":"2025-10-08T04:00:00Z","v":2060444,"vw":76.372645},{"c":76.5,"h":76.91,"l":75.89,"n":31561,"o":76.53,"t":"2025-10-09T04:00:00Z","v":1989786,"vw":76.463172},{"c":74,"h":78.08,"l":73.56,"n":45622,"o":76.51,"t":"2025-10-10T04:00:00Z","v":2931695,"vw":75.479281},{"c":74.85,"h":76.075,"l":74,"n":32728,"o":74,"t":"2025-10-13T04:00:00Z","v":1955027,"vw":75.002703},{"c":75.05,"h":76,"l":73.11,"n":34350,"o":74,"t":"2025-10-14T04:00:00Z","v":1906788,"vw":75.114292},{"c":74.85,"h":76.76,"l":74.63,"n":32545,"o":76.38,"t":"2025-10-15T04:00:00Z","v":2326139,"vw":75.303294},{"c":72.33,"h":76.17,"l":72.13,"n":44380,"o":74.72,"t":"2025-10-16T04:00:00Z","v":4106872,"vw":73.658689},{"c":72.38,"h":73.94,"l":71.04,"n":34924,"o":72.21,"t":"2025-10-17T04:00:00Z","v":2111701,"vw":72.42317},{"c":74.15,"h":74.56,"l":72.15,"n":36970,"o":73.51,"t":"2025-10-20T04:00:00Z","v":3027043,"vw":73.671321},{"c":73.77,"h":74.6,"l":73.23,"n":28191,"o":74.08,"t":"2025-10-21T04:00:00Z","v":1439391,"vw":73.988416},{"c":72.23,"h":73.735,"l":71.29,"n":46142,"o":73.01,"t":"2025-10-22T04:00:00Z","v":3078510,"vw":72.243128},{"c":73.03,"h":74.12,"l":71.91,"n":37043,"o":71.92,"t":"2025-10-23T04:00:00Z","v":2569218,"vw":73.619782},{"c":74.12,"h":74.885,"l":73.3818,"n":25960,"o":74.4,"t":"2025-10-24T04:00:00Z","v":1863905,"vw":74.045347},{"c":74.39,"h":75.09,"l":73.89,"n":23234,"o":74.51,"t":"2025-10-27T04:00:00Z","v":1530456,"vw":74.495331},{"c":74.8,"h":75.52,"l":74.01,"n":36135,"o":74.13,"t":"2025-10-28T04:00:00Z","v":2531211,"vw":74.79227},{"c":73.62,"h":74.992,"l":73.11,"n":41335,"o":74.34,"t":"2025-10-29T04:00:00Z","v":2628505,"vw":73.961596},{"c":73.16,"h":74.2629,"l":72,"n":37903,"o":72.98,"t":"2025-10-30T04:00:00Z","v":3004994,"vw":73.221945},{"c":74.87,"h":75.59,"l":72.5,"n":42223,"o":73.03,"t":"2025-10-31T04:00:00Z","v":3399721,"vw":74.209141},{"c":75.37,"h":76.01,"l":72.6801,"n":40291,"o":74.95,"t":"2025-11-03T05:00:00Z","v":3546547,"vw":75.013603},{"c":73.48,"h":74.35,"l":72.71,"n":32285,"o":73.32,"t":"2025-11-04T05:00:00Z","v":1795041,"vw":73.442035},{"c":72.32,"h":74.22,"l":72.19,"n":51359,"o":73.55,"t":"2025-11-05T05:00:00Z","v":3430669,"vw":73.127512},{"c":70.65,"h":73.3,"l":69.24,"n":78396,"o":72.4,"t":"2025-11-06T05:00:00Z","v":5899567,"vw":71.155181},{"c":73.48,"h":74.42,"l":68.11,"n":70914,"o":69.02,"t":"2025-11-07T05:00:00Z","v":5261031,"vw":72.21151},{"c":73.75,"h":74.335,"l":72.585,"n":43800,"o":73.93,"t":"2025-11-10T05:00:00Z","v":2531385,"vw":73.6046},{"c":71.28,"h":73.77,"l":71.105,"n":36056,"o":72.97,"t":"2025-11-11T05:00:00Z","v":2087577,"vw":71.843535},{"c":69.63,"h":72.25,"l":69.43,"n":44548,"o":71.59,"t":"2025-11-12T05:00:00Z","v":2932007,"vw":69.95872},{"c":69.98,"h":70.31,"l":68.22,"n":49038,"o":68.72,"t":"2025-11-13T05:00:00Z","v":2891712,"vw":69.212196},{"c":67.4,"h":70.17,"l":67.18,"n":49028,"o":69.34,"t":"2025-11-14T05:00:00Z","v":3306830,"vw":68.540499},{"c":66.93,"h":68.175,"l":66.135,"n":41283,"o":67.5,"t":"2025-11-17T05:00:00Z","v":2296188,"vw":67.065637},{"c":69.74,"h":70,"l":66.09,"n":37786,"o":67.39,"t":"2025-11-18T05:00:00Z","v":2226427,"vw":69.037747},{"c":69.1,"h":70.76,"l":68.35,"n":32941,"o":69.47,"t":"2025-11-19T05:00:00Z","v":2260917,"vw":69.237555},{"c":67.23,"h":70.8,"l":66.72,"n":38527,"o":70.59,"t":"2025-11-20T05:00:00Z","v":2548371,"vw":68.039126},{"c":68.63,"h":69.22,"l":65.76,"n":42943,"o":67.17,"t":"2025-11-21T05:00:00Z","v":2741200,"vw":68.239243},{"c":70.92,"h":72.66,"l":69.62,"n":55302,"o":70.51,"t":"2025-11-24T05:00:00Z","v":11069754,"vw":70.961361},{"c":71,"h":71.74,"l":69.9223,"n":31339,"o":70.99,"t":"2025-11-25T05:00:00Z","v":2278186,"vw":70.86561},{"c":70.88,"h":71.9799,"l":70.47,"n":30265,"o":70.95,"t":"2025-11-26T05:00:00Z","v":2125348,"vw":71.075242},{"c":73.29,"h":73.37,"l":70.77,"n":22913,"o":71.35,"t":"2025-11-28T05:00:00Z","v":1722751,"vw":72.584525},{"c":73,"h":73.46,"l":70.835,"n":37710,"o":71.27,"t":"2025-12-01T05:00:00Z","v":2310928,"vw":72.8695},{"c":74.06,"h":74.73,"l":72.77,"n":37740,"o":73.13,"t":"2025-12-02T05:00:00Z","v":2418361,"vw":73.731044},{"c":74.03,"h":75.37,"l":73.87,"n":34460,"o":74.6,"t":"2025-12-03T05:00:00Z","v":2387416,"vw":74.480931},{"c":74.5,"h":74.91,"l":72.54,"n":30556,"o":73.43,"t":"2025-12-04T05:00:00Z","v":2212840,"vw":74.174305},{"c":82,"h":88,"l":74.395,"n":276894,"o":74.83,"t":"2025-12-05T05:00:00Z","v":28602484,"vw":82.772165},{"c":88.26,"h":90.3964,"l":85.53,"n":114535,"o":86.05,"t":"2025-12-08T05:00:00Z","v":10586939,"vw":87.811354},{"c":93.54,"h":98.9,"l":86.03,"n":123244,"o":87.98,"t":"2025-12-09T05:00:00Z","v":10056916,"vw":91.956356},{"c":103.98,"h":105.31,"l":96.13,"n":151579,"o":97.57,"t":"2025-12-10T05:00:00Z","v":14254637,"vw":101.01685},{"c":104.39,"h":109.53,"l":103.28,"n":112711,"o":106.1,"t":"2025-12-11T05:00:00Z","v":8968833,"vw":106.031895},{"c":107.37,"h":107.69,"l":102.9,"n":80481,"o":105.84,"t":"2025-12-12T05:00:00Z","v":7757853,"vw":105.917707},{"c":103.93,"h":111,"l":103.32,"n":68682,"o":109.635,"t":"2025-12-15T05:00:00Z","v":4950941,"vw":106.608639},{"c":103.64,"h":106.62,"l":103.1,"n":47675,"o":104,"t":"2025-12-16T05:00:00Z","v":3014023,"vw":104.438599},{"c":100.89,"h":104.36,"l":99.9,"n":49870,"o":103.81,"t":"2025-12-17T05:00:00Z","v":3757010,"vw":101.426699},{"c":102.59,"h":105.86,"l":101.585,"n":49187,"o":103.59,"t":"2025-12-18T05:00:00Z","v":4023670,"vw":103.492689},{"c":103.91,"h":111.39,"l":103.38,"n":73771,"o":107.98,"t":"2025-12-19T05:00:00Z","v":8383222,"vw":105.553106},{"c":108.88,"h":109.4099,"l":104.6,"n":66516,"o":105.855,"t":"2025-12-22T05:00:00Z","v":4767484,"vw":107.549612},{"c":106.76,"h":108.29,"l":105.12,"n":35460,"o":107.99,"t":"2025-12-23T05:00:00Z","v":2539938,"vw":106.645821},{"c":106.95,"h":107.54,"l":106.3112,"n":15682,"o":106.58,"t":"2025-12-24T05:00:00Z","v":1022137,"vw":106.947613},{"c":105.6,"h":109.259,"l":105.139,"n":27304,"o":107.43,"t":"2025-12-26T05:00:00Z","v":1857622,"vw":106.410395},{"c":108.55,"h":109.23,"l":103.0803,"n":39642,"o":103.535,"t":"2025-12-29T05:00:00Z","v":2516307,"vw":107.731858},{"c":109.2,"h":110.87,"l":107.99,"n":37217,"o":108.55,"t":"2025-12-30T05:00:00Z","v":2392607,"vw":109.410592},{"c":108.7,"h":110.39,"l":108.6,"n":32838,"o":109.31,"t":"2025-12-31T05:00:00Z","v":2324799,"vw":109.125258},{"c":112.18,"h":112.69,"l":108.68,"n":56001,"o":108.68,"t":"2026-01-02T05:00:00Z","v":3856093,"vw":111.154604},{"c":110.67,"h":113.47,"l":109.61,"n":51439,"o":113.02,"t":"2026-01-05T05:00:00Z","v":3592723,"vw":111.039088},{"c":116.06,"h":117.15,"l":107.59,"n":93690,"o":110.3,"t":"2026-01-06T05:00:00Z","v":8133989,"vw":114.47376},{"c":112.16,"h":116.9999,"l":110.92,"n":59067,"o":116.13,"t":"2026-01-07T05:00:00Z","v":4282095,"vw":112.629767},{"c":116.95,"h":119.8,"l":114.1201,"n":99479,"o":115.59,"t":"2026-01-08T05:00:00Z","v":9071536,"vw":117.422115},{"c":120,"h":120.53,"l":117.51,"n":70838,"o":117.69,"t":"2026-01-09T05:00:00Z","v":7161364,"vw":119.604927},{"c":126.07,"h":128.31,"l":121.52,"n":105421,"o":122.45,"t":"2026-01-12T05:00:00Z","v":9731680,"vw":125.856629},{"c":123.74,"h":126.828,"l":121.29,"n":70179,"o":126,"t":"2026-01-13T05:00:00Z","v":7381947,"vw":124.081196},{"c":131.09,"h":132.17,"l":122.665,"n":110462,"o":125,"t":"2026-01-14T05:00:00Z","v":13015773,"vw":129.245027},{"c":123.55,"h":132.25,"l":122,"n":90801,"o":129.74,"t":"2026-01-15T05:00:00Z","v":8183917,"vw":126.272424},{"c":123.27,"h":126.63,"l":122.05,"n":62181,"o":125.62,"t":"2026-01-16T05:00:00Z","v":4774069,"vw":124.089528},{"c":122,"h":128.09,"l":121,"n":73475,"o":122.23,"t":"2026-01-20T05:00:00Z","v":6357431,"vw":124.080786},{"c":122.5,"h":123.69,"l":119.79,"n":57394,"o":122.715,"t":"2026-01-21T05:00:00Z","v":4187604,"vw":122.01018},{"c":127.965,"h":128.759,"l":122.14,"n":79340,"o":124.34,"t":"2026-01-22T05:00:00Z","v":7731900,"vw":126.076294},{"c":126.5,"h":128.76,"l":125.65,"n":43829,"o":127.68,"t":"2026-01-23T05:00:00Z","v":3796978,"vw":126.848947},{"c":119.72,"h":128.29,"l":118.5,"n":63395,"o":126,"t":"2026-01-26T05:00:00Z","v":9165407,"vw":120.804735},{"c":125.81,"h":126.27,"l":119.5,"n":64962,"o":120.785,"t":"2026-01-27T05:00:00Z","v":8342711,"vw":124.530817},{"c":128.57,"h":131.939,"l":128.01,"n":65436,"o":129.59,"t":"2026-01-28T05:00:00Z","v":5624282,"vw":129.740087},{"c":113.46,"h":129.8,"l":112.66,"n":123421,"o":128.01,"t":"2026-01-29T05:00:00Z","v":11606912,"vw":117.589997},{"c":113.22,"h":116.9967,"l":109.57,"n":90445,"o":116.08,"t":"2026-01-30T05:00:00Z","v":7361511,"vw":112.881905},{"c":116.55,"h":121.305,"l":111.06,"n":85921,"o":111.06,"t":"2026-02-02T05:00:00Z","v":7143589,"vw":118.114462},{"c":114.82,"h":122.99,"l":112.9,"n":72998,"o":119.98,"t":"2026-02-03T05:00:00Z","v":5763891,"vw":116.242594},{"c":110.69,"h":114.77,"l":107.12,"n":80435,"o":114.61,"t":"2026-02-04T05:00:00Z","v":6444077,"vw":109.713321},{"c":107.02,"h":112.42,"l":106.6,"n":62286,"o":109.11,"t":"2026-02-05T05:00:00Z","v":4175578,"vw":107.748978},{"c":111.61,"h":112.31,"l":108.71,"n":50291,"o":110.23,"t":"2026-02-06T05:00:00Z","v":3802758,"vw":111.20043},{"c":115.19,"h":115.52,"l":111.02,"n":44795,"o":113.5,"t":"2026-02-09T05:00:00Z","v":3301827,"vw":114.002047},{"c":115.67,"h":117.86,"l":114,"n":47805,"o":114.765,"t":"2026-02-10T05:00:00Z","v":4105181,"vw":116.057921},{"c":110.06,"h":116.32,"l":108.11,"n":69196,"o":116.2,"t":"2026-02-11T05:00:00Z","v":5507917,"vw":110.537201},{"c":110.51,"h":111.56,"l":107.25,"n":51650,"o":110.22,"t":"2026-02-12T05:00:00Z","v":3707681,"vw":109.58998},{"c":113.15,"h":116.61,"l":108.11,"n":48869,"o":109.87,"t":"2026-02-13T05:00:00Z","v":4233537,"vw":113.936146},{"c":113,"h":115.025,"l":110.25,"n":34429,"o":112,"t":"2026-02-17T05:00:00Z","v":1851262,"vw":113.124329},{"c":114.46,"h":116.48,"l":112.51,"n":41080,"o":112.73,"t":"2026-02-18T05:00:00Z","v":2727202,"vw":115.063291},{"c":114.84,"h":117.2299,"l":112.67,"n":36635,"o":113.14,"t":"2026-02-19T05:00:00Z","v":2179305,"vw":115.492262},{"c":110.36,"h":114.84,"l":109.79,"n":38846,"o":114.51,"t":"2026-02-20T05:00:00Z","v":2367773,"vw":111.278482},{"c":107.42,"h":110.23,"l":107.05,"n":43512,"o":109,"t":"2026-02-23T05:00:00Z","v":2337166,"vw":108.210752},{"c":106.78,"h":107.62,"l":104.77,"n":50834,"o":107.05,"t":"2026-02-24T05:00:00Z","v":3214627,"vw":106.601567},{"c":107.01,"h":109.18,"l":104.63,"n":45453,"o":108.61,"t":"2026-02-25T05:00:00Z","v":3635719,"vw":106.991348},{"c":108.37,"h":108.94,"l":105.785,"n":38751,"o":107.38,"t":"2026-02-26T05:00:00Z","v":3121683,"vw":107.278173},{"c":115.53,"h":119.5,"l":105.315,"n":104524,"o":107.21,"t":"2026-02-27T05:00:00Z","v":7898087,"vw":113.354876},{"c":118.68,"h":121.64,"l":114.15,"n":90093,"o":117.16,"t":"2026-03-02T05:00:00Z","v":6958088,"vw":118.381106},{"c":116.9,"h":119.48,"l":113.52,"n":60815,"o":115.24,"t":"2026-03-03T05:00:00Z","v":4015870,"vw":116.259808},{"c":114.03,"h":118.5,"l":110.5001,"n":63589,"o":118.36,"t":"2026-03-04T05:00:00Z","v":4023500,"vw":113.283625},{"c":110.85,"h":116.83,"l":109.65,"n":59789,"o":114.07,"t":"2026-03-05T05:00:00Z","v":4090750,"vw":112.713478},{"c":106.24,"h":111.15,"l":105.28,"n":64607,"o":107.3,"t":"2026-03-06T05:00:00Z","v":4137250,"vw":107.416337},{"c":109.92,"h":110.64,"l":104.9,"n":91536,"o":108.18,"t":"2026-03-09T04:00:00Z","v":6331409,"vw":108.234373},{"c":108.5,"h":112.4,"l":106.75,"n":69132,"o":110.62,"t":"2026-03-10T04:00:00Z","v":5992650,"vw":109.470029},{"c":112.18,"h":114,"l":107.4,"n":61040,"o":107.58,"t":"2026-03-11T04:00:00Z","v":5587968,"vw":110.994985},{"c":107.71,"h":111.18,"l":107.43,"n":66309,"o":110.41,"t":"2026-03-12T04:00:00Z","v":6223650,"vw":108.328463},{"c":108.34,"h":109.5,"l":105.57,"n":46261,"o":108.825,"t":"2026-03-13T04:00:00Z","v":3150380,"vw":107.505725},{"c":114.33,"h":114.81,"l":110,"n":61960,"o":110.18,"t":"2026-03-16T04:00:00Z","v":4890716,"vw":113.318466},{"c":112.27,"h":116.4418,"l":112.11,"n":50698,"o":114.095,"t":"2026-03-17T04:00:00Z","v":3633502,"vw":114.109382},{"c":107.75,"h":113.03,"l":107.49,"n":56966,"o":111.59,"t":"2026-03-18T04:00:00Z","v":4119593,"vw":108.880733},{"c":109.11,"h":109.97,"l":106,"n":61970,"o":106.99,"t":"2026-03-19T04:00:00Z","v":5148636,"vw":108.493282},{"c":109.84,"h":111.4999,"l":104.13,"n":105882,"o":109.93,"t":"2026-03-20T04:00:00Z","v":49307305,"vw":109.417043},{"c":109.49,"h":112.885,"l":105.35,"n":104769,"o":111,"t":"2026-03-23T04:00:00Z","v":6799118,"vw":108.543248},{"c":110.84,"h":114.2099,"l":108.97,"n":69755,"o":109.58,"t":"2026-03-24T04:00:00Z","v":4625463,"vw":111.758037},{"c":119.07,"h":124.61,"l":116.14,"n":147528,"o":116.82,"t":"2026-03-25T04:00:00Z","v":13332484,"vw":120.82408},{"c":111.4,"h":117.81,"l":109.6953,"n":112450,"o":117.28,"t":"2026-03-26T04:00:00Z","v":9236687,"vw":112.133029},{"c":115.21,"h":116.6,"l":111.01,"n":80549,"o":111.54,"t":"2026-03-27T04:00:00Z","v":5714142,"vw":114.652463},{"c":112.23,"h":118.31,"l":110.03,"n":66564,"o":116.1,"t":"2026-03-30T04:00:00Z","v":4797256,"vw":112.566613},{"c":117.07,"h":120.76,"l":113.515,"n":102003,"o":115.09,"t":"2026-03-31T04:00:00Z","v":14711988,"vw":117.406964},{"c":120.6,"h":124,"l":117.71,"n":85126,"o":118.49,"t":"2026-04-01T04:00:00Z","v":7063441,"vw":120.999813},{"c":128.68,"h":130,"l":118.04,"n":106476,"o":118.096,"t":"2026-04-02T04:00:00Z","v":10714825,"vw":126.07613},{"c":126.95,"h":129.5,"l":125.6779,"n":67998,"o":129.17,"t":"2026-04-06T04:00:00Z","v":4860448,"vw":127.361857},{"c":124.77,"h":126.4722,"l":122.14,"n":57838,"o":125.22,"t":"2026-04-07T04:00:00Z","v":3838354,"vw":124.013281},{"c":122.82,"h":129.515,"l":121.37,"n":84296,"o":129.13,"t":"2026-04-08T04:00:00Z","v":6222462,"vw":123.482385},{"c":120.09,"h":124.83,"l":117.5,"n":70197,"o":122.71,"t":"2026-04-09T04:00:00Z","v":5167509,"vw":119.73364},{"c":128.59,"h":132.43,"l":117.76,"n":110248,"o":120.09,"t":"2026-04-10T04:00:00Z","v":9103755,"vw":127.447381},{"c":125.55,"h":129.2525,"l":125,"n":50725,"o":128.5,"t":"2026-04-13T04:00:00Z","v":2873893,"vw":126.179805},{"c":130.47,"h":131.73,"l":126.135,"n":70566,"o":127.91,"t":"2026-04-14T04:00:00Z","v":4819274,"vw":129.258237},{"c":131.39,"h":135.88,"l":130.31,"n":72329,"o":132.13,"t":"2026-04-15T04:00:00Z","v":5662771,"vw":132.631369},{"c":132.5,"h":133.21,"l":129.5001,"n":49144,"o":131.37,"t":"2026-04-16T04:00:00Z","v":3134369,"vw":131.665398},{"c":133.21,"h":135.68,"l":132.09,"n":58839,"o":135.27,"t":"2026-04-17T04:00:00Z","v":5819046,"vw":133.495672},{"c":135.11,"h":137.44,"l":133.02,"n":57001,"o":134.29,"t":"2026-04-20T04:00:00Z","v":3710114,"vw":135.426311},{"c":123.86,"h":137.39,"l":122.79,"n":106094,"o":137.09,"t":"2026-04-21T04:00:00Z","v":7632173,"vw":126.775378},{"c":122.36,"h":127.3808,"l":119.68,"n":101229,"o":126.765,"t":"2026-04-22T04:00:00Z","v":8328752,"vw":122.331955},{"c":121.52,"h":123.35,"l":119.79,"n":49867,"o":121.57,"t":"2026-04-23T04:00:00Z","v":3415360,"vw":121.427363},{"c":117.5,"h":122.08,"l":116.32,"n":83155,"o":122.08,"t":"2026-04-24T04:00:00Z","v":7030358,"vw":118.376345},{"c":121.63,"h":122.03,"l":116.72,"n":65166,"o":118,"t":"2026-04-27T04:00:00Z","v":5174943,"vw":120.603863},{"c":123.7,"h":124.44,"l":119.2,"n":51918,"o":120.46,"t":"2026-04-28T04:00:00Z","v":3313900,"vw":122.956201},{"c":119.78,"h":124,"l":119.49,"n":51663,"o":123.34,"t":"2026-04-29T04:00:00Z","v":9061696,"vw":120.794606},{"c":123.14,"h":124.96,"l":120.5,"n":45431,"o":120.66,"t":"2026-04-30T04:00:00Z","v":2838603,"vw":122.970276},{"c":123.18,"h":124.34,"l":121.5601,"n":43079,"o":123.32,"t":"2026-05-01T04:00:00Z","v":2394371,"vw":123.031641},{"c":120.34,"h":122.9,"l":119.1701,"n":47511,"o":122.58,"t":"2026-05-04T04:00:00Z","v":3011848,"vw":120.671032},{"c":117.34,"h":120.98,"l":116.54,"n":59806,"o":120.65,"t":"2026-05-05T04:00:00Z","v":3820154,"vw":117.665767},{"c":125.75,"h":126.78,"l":117.47,"n":87397,"o":118.73,"t":"2026-05-06T04:00:00Z","v":5980159,"vw":124.103321},{"c":122.62,"h":127.02,"l":121.6,"n":61272,"o":127.02,"t":"2026-05-07T04:00:00Z","v":3523138,"vw":123.635857},{"c":127.15,"h":127.255,"l":122.63,"n":53790,"o":123.75,"t":"2026-05-08T04:00:00Z","v":3053323,"vw":125.860786},{"c":129.14,"h":132.1,"l":126.0601,"n":73807,"o":127.88,"t":"2026-05-11T04:00:00Z","v":4685578,"vw":129.631124},{"c":129.38,"h":129.6,"l":122.55,"n":71121,"o":127,"t":"2026-05-12T04:00:00Z","v":5990009,"vw":126.459419},{"c":133.23,"h":137.47,"l":129.63,"n":93971,"o":132.27,"t":"2026-05-13T04:00:00Z","v":8130265,"vw":133.668846},{"c":135.11,"h":139.54,"l":132.6,"n":71277,"o":133.675,"t":"2026-05-14T04:00:00Z","v":4799650,"vw":136.326373},{"c":137.23,"h":139,"l":132.5,"n":81334,"o":133.94,"t":"2026-05-15T04:00:00Z","v":5464771,"vw":136.753039},{"c":136.45,"h":147.252,"l":135.11,"n":126786,"o":146.75,"t":"2026-05-18T04:00:00Z","v":8970647,"vw":140.00599},{"c":136.52,"h":137.98,"l":132,"n":66270,"o":134.5,"t":"2026-05-19T04:00:00Z","v":3894580,"vw":135.81628},{"c":141.8,"h":142.73,"l":132.9,"n":78698,"o":137.92,"t":"2026-05-20T04:00:00Z","v":5524920,"vw":138.131511},{"c":128.44,"h":141.58,"l":128.1,"n":130206,"o":139.69,"t":"2026-05-21T04:00:00Z","v":9041069,"vw":132.806942},{"c":124.2,"h":130.4635,"l":122.73,"n":142117,"o":130.31,"t":"2026-05-22T04:00:00Z","v":11041778,"vw":125.506399},{"c":123.12,"h":131.49,"l":120.9,"n":151125,"o":129.46,"t":"2026-05-26T04:00:00Z","v":11230918,"vw":124.071527},{"c":122.46,"h":128,"l":121.3001,"n":98785,"o":123.1,"t":"2026-05-27T04:00:00Z","v":7117620,"vw":123.972601},{"c":131.07,"h":131.77,"l":119.55,"n":106025,"o":121.81,"t":"2026-05-28T04:00:00Z","v":8241082,"vw":129.010367},{"c":129.19,"h":129.38,"l":121.26,"n":109436,"o":126.26,"t":"2026-05-29T04:00:00Z","v":8618862,"vw":126.229181},{"c":127.42,"h":129.88,"l":123.57,"n":86420,"o":128.38,"t":"2026-06-01T04:00:00Z","v":5760716,"vw":126.803232},{"c":123.55,"h":128.85,"l":122.5,"n":69935,"o":126.9,"t":"2026-06-02T04:00:00Z","v":4556994,"vw":123.985136},{"c":120.92,"h":125.03,"l":120.17,"n":78844,"o":122.35,"t":"2026-06-03T04:00:00Z","v":5580821,"vw":122.30194},{"c":124.64,"h":126.57,"l":117.75,"n":88097,"o":119.5,"t":"2026-06-04T04:00:00Z","v":6279176,"vw":123.918779},{"c":116.28,"h":121.8487,"l":113.5,"n":121921,"o":121,"t":"2026-06-05T04:00:00Z","v":9735608,"vw":116.701282},{"c":116.62,"h":118.66,"l":109.7,"n":118300,"o":118.29,"t":"2026-06-08T04:00:00Z","v":11737830,"vw":114.556627},{"c":116.77,"h":121.4698,"l":113.29,"n":100297,"o":118.28,"t":"2026-06-09T04:00:00Z","v":7378102,"vw":116.940381},{"c":115.24,"h":118.1773,"l":113.45,"n":86131,"o":118,"t":"2026-06-10T04:00:00Z","v":8340913,"vw":115.178381},{"c":128.13,"h":128.455,"l":115.52,"n":183595,"o":117.73,"t":"2026-06-11T04:00:00Z","v":16442609,"vw":124.2968},{"c":114.08,"h":131.22,"l":106.5601,"n":495267,"o":131.125,"t":"2026-06-12T04:00:00Z","v":50192345,"vw":114.344272},{"c":117.865,"h":118.88,"l":108.9,"n":200405,"o":117.33,"t":"2026-06-15T04:00:00Z","v":17882852,"vw":113.393805},{"c":120.97,"h":124.14,"l":114.18,"n":186420,"o":118.865,"t":"2026-06-16T04:00:00Z","v":22432726,"vw":120.168829},{"c":111.7,"h":124.2,"l":110.58,"n":148933,"o":120,"t":"2026-06-17T04:00:00Z","v":14922274,"vw":114.174559},{"c":109.17,"h":110.64,"l":104.14,"n":154744,"o":109.78,"t":"2026-06-18T04:00:00Z","v":21700888,"vw":108.451601},{"c":106.4,"h":108.74,"l":104.04,"n":133713,"o":105.4,"t":"2026-06-22T04:00:00Z","v":13212205,"vw":106.112369},{"c":103.915,"h":105.38,"l":100.32,"n":130275,"o":103.41,"t":"2026-06-23T04:00:00Z","v":11745110,"vw":103.159221},{"c":99.86,"h":102.31,"l":98.25,"n":88283,"o":101.16,"t":"2026-06-24T04:00:00Z","v":8742658,"vw":99.821517},{"c":97.19,"h":100.719,"l":94.78,"n":100556,"o":100.275,"t":"2026-06-25T04:00:00Z","v":8713713,"vw":96.754759},{"c":97.3,"h":100.2,"l":94.6237,"n":93643,"o":94.9,"t":"2026-06-26T04:00:00Z","v":24495836,"vw":97.721756},{"c":100.84,"h":102.68,"l":99.22,"n":108333,"o":100.15,"t":"2026-06-29T04:00:00Z","v":10409073,"vw":101.162716},{"c":101.5,"h":102.775,"l":97.53,"n":78362,"o":97.98,"t":"2026-06-30T04:00:00Z","v":9310894,"vw":101.061293},{"c":100.88,"h":102.86,"l":98.62,"n":71614,"o":100.94,"t":"2026-07-01T04:00:00Z","v":5116103,"vw":101.046859},{"c":101.5,"h":103.68,"l":100,"n":56892,"o":101.05,"t":"2026-07-02T04:00:00Z","v":4013530,"vw":101.627624},{"c":98.29,"h":104.74,"l":96.72,"n":73041,"o":102.27,"t":"2026-07-06T04:00:00Z","v":5213769,"vw":98.82915},{"c":97.91,"h":101.68,"l":97.3,"n":65161,"o":100.51,"t":"2026-07-07T04:00:00Z","v":4915002,"vw":99.09921},{"c":96.28,"h":100.508,"l":95.39,"n":55288,"o":97.545,"t":"2026-07-08T04:00:00Z","v":4047801,"vw":96.437398},{"c":97.96,"h":98.985,"l":95.8,"n":53977,"o":96.2,"t":"2026-07-09T04:00:00Z","v":4045871,"vw":97.834913},{"c":96,"h":98.21,"l":95.35,"n":49038,"o":97.71,"t":"2026-07-10T04:00:00Z","v":3408220,"vw":96.093762},{"c":92.9,"h":94.88,"l":91.92,"n":57584,"o":94.56,"t":"2026-07-13T04:00:00Z","v":3764408,"vw":92.897486},{"c":94.5,"h":96.42,"l":93.53,"n":49488,"o":93.775,"t":"2026-07-14T04:00:00Z","v":7040825,"vw":94.862583},{"c":96.57,"h":96.92,"l":92.33,"n":50719,"o":94.18,"t":"2026-07-15T04:00:00Z","v":4112411,"vw":95.324856},{"c":91.54,"h":96.11,"l":90.485,"n":62257,"o":95.92,"t":"2026-07-16T04:00:00Z","v":5378469,"vw":92.186059},{"c":92,"h":93.43,"l":89.15,"n":75734,"o":90.79,"t":"2026-07-17T04:00:00Z","v":5872846,"vw":91.89827},{"c":90.33,"h":92.73,"l":89.37,"n":47600,"o":91.7,"t":"2026-07-20T04:00:00Z","v":5477564,"vw":90.155939},{"c":94.76,"h":96.03,"l":91.17,"n":57251,"o":92.06,"t":"2026-07-21T04:00:00Z","v":4912875,"vw":94.530708},{"c":92.28,"h":95.54,"l":91.81,"n":47230,"o":95.07,"t":"2026-07-22T04:00:00Z","v":4618591,"vw":93.304529},{"c":91.51,"h":92.355,"l":89.215,"n":57917,"o":90.27,"t":"2026-07-23T04:00:00Z","v":6880717,"vw":90.769672},{"c":87.88,"h":90.9,"l":86.93,"n":54127,"o":90.86,"t":"2026-07-24T04:00:00Z","v":5888782,"vw":87.799859},{"c":86.69,"h":88.67,"l":85.82,"n":51028,"o":87.13,"t":"2026-07-27T04:00:00Z","v":3521903,"vw":86.729507},{"c":85.93,"h":86.05,"l":82.89,"n":69661,"o":84.46,"t":"2026-07-28T04:00:00Z","v":7234453,"vw":85.002761},{"c":83.89,"h":88.22,"l":82.48,"n":85711,"o":86.26,"t":"2026-07-29T04:00:00Z","v":8096982,"vw":84.623381},{"c":86.13,"h":87.03,"l":83.99,"n":54680,"o":85.15,"t":"2026-07-30T04:00:00Z","v":5676043,"vw":85.866028},{"c":84.09,"h":86.98,"l":83.75,"n":47304,"o":86.98,"t":"2026-07-31T04:00:00Z","v":4127858,"vw":84.562773},{"c":85.63,"h":88.32,"l":83.01,"n":81188,"o":83.58,"t":"2026-08-03T04:00:00Z","v":8086666,"vw":85.351785},{"c":91.6,"h":91.86,"l":85.87,"n":63349,"o":87.555,"t":"2026-08-04T04:00:00Z","v":7427037,"vw":90.590001},{"c":87.73,"h":89.94,"l":84.765,"n":62242,"o":89.65,"t":"2026-08-05T04:00:00Z","v":5246584,"vw":87.699528},{"c":87.03,"h":90.635,"l":86.22,"n":48746,"o":86.73,"t":"2026-08-06T04:00:00Z","v":3915124,"vw":87.84315},{"c":90.04,"h":91.07,"l":87.07,"n":57726,"o":87.25,"t":"2026-08-07T04:00:00Z","v":4773448,"vw":89.602714},{"c":89.15,"h":91.57,"l":88.04,"n":52870,"o":90.45,"t":"2026-08-10T04:00:00Z","v":4305718,"vw":89.321989},{"c":87.98,"h":90.679,"l":87.71,"n":40257,"o":89.28,"t":"2026-08-11T04:00:00Z","v":2473402,"vw":88.419675},{"c":92.5,"h":93.6,"l":88.33,"n":61053,"o":89.43,"t":"2026-08-12T04:00:00Z","v":5108560,"vw":91.883623},{"c":91.68,"h":93.35,"l":91.01,"n":36914,"o":91.07,"t":"2026-08-13T04:00:00Z","v":2583011,"vw":91.899445},{"c":91.89,"h":93,"l":90.88,"n":33914,"o":91.96,"t":"2026-08-14T04:00:00Z","v":2113639,"vw":91.58125},{"c":92.51,"h":94.95,"l":91.73,"n":46376,"o":92.405,"t":"2026-08-17T04:00:00Z","v":3200124,"vw":93.423676},{"c":90,"h":91.9699,"l":89.62,"n":34636,"o":90.48,"t":"2026-08-18T04:00:00Z","v":2258722,"vw":90.478713},{"c":88.435,"h":91.35,"l":87.785,"n":30211,"o":91.35,"t":"2026-08-19T04:00:00Z","v":2178520,"vw":88.72418},{"c":86.92,"h":88.05,"l":85.11,"n":40792,"o":88.04,"t":"2026-08-20T04:00:00Z","v":3601368,"vw":86.313625},{"c":86.81,"h":88,"l":86.08,"n":29139,"o":87.75,"t":"2026-08-21T04:00:00Z","v":2164149,"vw":87.066415},{"c":85.32,"h":87.19,"l":84.71,"n":36732,"o":86,"t":"2026-08-24T04:00:00Z","v":2336000,"vw":85.431117},{"c":86.52,"h":87.21,"l":85.12,"n":38412,"o":86.25,"t":"2026-08-25T04:00:00Z","v":2837759,"vw":86.342951},{"c":85.61,"h":86.41,"l":84.26,"n":32701,"o":85.795,"t":"2026-08-26T04:00:00Z","v":2924257,"vw":85.225078},{"c":86.47,"h":86.99,"l":84.61,"n":31400,"o":85.75,"t":"2026-08-27T04:00:00Z","v":1997330,"vw":85.920434},{"c":86.84,"h":87.65,"l":84.81,"n":32966,"o":86.63,"t":"2026-08-28T04:00:00Z","v":2273970,"vw":86.484365},{"c":86.44,"h":87.565,"l":85.8,"n":23292,"o":86.63,"t":"2026-08-31T04:00:00Z","v":1908513,"vw":86.369405},{"c":86.04,"h":87,"l":85.28,"n":25778,"o":85.54,"t":"2026-09-01T04:00:00Z","v":1679388,"vw":86.058899},{"c":86.69,"h":87.72,"l":85.74,"n":31722,"o":86.74,"t":"2026-09-02T04:00:00Z","v":2142595,"vw":86.532506},{"c":89.79,"h":90.07,"l":87.025,"n":41541,"o":87.51,"t":"2026-09-03T04:00:00Z","v":3742938,"vw":89.354285},{"c":89.8,"h":90.23,"l":88.635,"n":33096,"o":89.45,"t":"2026-09-04T04:00:00Z","v":2433491,"vw":89.65804},{"c":93.42,"h":94.86,"l":91.18,"n":54737,"o":93.6,"t":"2026-09-08T04:00:00Z","v":4298912,"vw":93.374143},{"c":91.32,"h":93.4199,"l":90.4001,"n":36434,"o":93,"t":"2026-09-09T04:00:00Z","v":2548799,"vw":91.473602},{"c":91.85,"h":93.41,"l":89.13,"n":35349,"o":89.95,"t":"2026-09-10T04:00:00Z","v":2704378,"vw":92.188144},{"c":93.14,"h":93.52,"l":91.63,"n":26276,"o":92.71,"t":"2026-09-11T04:00:00Z","v":1814573,"vw":92.807664},{"c":93.89,"h":95.7,"l":92.02,"n":42021,"o":92.81,"t":"2026-09-14T04:00:00Z","v":2897196,"vw":94.335389},{"c":92.1,"h":94.28,"l":92.02,"n":38776,"o":94.28,"t":"2026-09-15T04:00:00Z","v":2424485,"vw":92.532056},{"c":93.46,"h":95.11,"l":91.69,"n":38088,"o":91.92,"t":"2026-09-16T04:00:00Z","v":3212128,"vw":93.912872},{"c":94.08,"h":95.55,"l":93.89,"n":36491,"o":94.92,"t":"2026-09-17T04:00:00Z","v":2578642,"vw":94.443112},{"c":93.46,"h":94.44,"l":91.5,"n":41392,"o":94,"t":"2026-09-18T04:00:00Z","v":8856126,"vw":93.309024},{"c":95.36,"h":96.04,"l":93.11,"n":41749,"o":93.435,"t":"2026-09-21T04:00:00Z","v":4741188,"vw":95.210319},{"c":95.46,"h":96.46,"l":95.145,"n":27838,"o":95.96,"t":"2026-09-22T04:00:00Z","v":2084514,"vw":95.514512},{"c":92.72,"h":94.99,"l":92.38,"n":38954,"o":94.99,"t":"2026-09-23T04:00:00Z","v":3338000,"vw":93.185789},{"c":90.38,"h":92.95,"l":90.31,"n":35297,"o":91.84,"t":"2026-09-24T04:00:00Z","v":2791806,"vw":91.289954},{"c":90.11,"h":93.07,"l":89.85,"n":43861,"o":90.48,"t":"2026-09-25T04:00:00Z","v":3369270,"vw":90.932709},{"c":89.22,"h":91.715,"l":88.75,"n":36524,"o":89.8,"t":"2026-09-28T04:00:00Z","v":2641009,"vw":89.644826},{"c":89.89,"h":90.84,"l":88.7,"n":43045,"o":89.62,"t":"2026-09-29T04:00:00Z","v":3005207,"vw":89.793165},{"c":89.41,"h":91.19,"l":89.1101,"n":37141,"o":90.25,"t":"2026-09-30T04:00:00Z","v":3018287,"vw":89.871509},{"c":88.25,"h":90.07,"l":87.98,"n":38726,"o":89.41,"t":"2026-10-01T04:00:00Z","v":3951209,"vw":88.598728},{"c":94.25,"h":94.575,"l":87.71,"n":47937,"o":87.71,"t":"2026-10-02T04:00:00Z","v":4944390,"vw":93.310126},{"c":98.21,"h":99.55,"l":94.215,"n":65582,"o":94.72,"t":"2026-10-05T04:00:00Z","v":6795863,"vw":98.337291},{"c":100.01,"h":100.9,"l":97.8601,"n":55473,"o":99.805,"t":"2026-10-06T04:00:00Z","v":4555672,"vw":99.60536},{"c":97.69,"h":99.22,"l":96.96,"n":36973,"o":98.84,"t":"2026-10-07T04:00:00Z","v":3259145,"vw":97.938332},{"c":93.36,"h":96.905,"l":92.855,"n":51573,"o":96.61,"t":"2026-10-08T04:00:00Z","v":4971075,"vw":94.233628},{"c":94.84,"h":97.65,"l":93.5228,"n":64631,"o":95.91,"t":"2026-10-09T04:00:00Z","v":5898613,"vw":95.356199},{"c":95.1,"h":96.45,"l":93.68,"n":45630,"o":95.43,"t":"2026-10-12T04:00:00Z","v":5501046,"vw":94.968052},{"c":91.56,"h":94.07,"l":91.16,"n":40278,"o":94.01,"t":"2026-10-13T04:00:00Z","v":2918848,"vw":91.810012},{"c":87.86,"h":90.37,"l":87.15,"n":60390,"o":90.32,"t":"2026-10-14T04:00:00Z","v":4253561,"vw":88.186641},{"c":86.85,"h":87.31,"l":82.73,"n":60488,"o":85.75,"t":"2026-10-15T04:00:00Z","v":4625570,"vw":85.381584},{"c":85.37,"h":88.39,"l":84.28,"n":45694,"o":87.755,"t":"2026-10-16T04:00:00Z","v":3458347,"vw":85.816097},{"c":86.2,"h":87.4,"l":85.77,"n":39363,"o":86.81,"t":"2026-10-19T04:00:00Z","v":3040929,"vw":86.591969},{"c":86.39,"h":87.075,"l":84.465,"n":37988,"o":86.56,"t":"2026-10-20T04:00:00Z","v":2218330,"vw":86.160383},{"c":92.93,"h":93.98,"l":90.2,"n":44026,"o":90.44,"t":"2026-10-21T04:00:00Z","v":3719520,"vw":92.596645}],"volatilityBars":[{"c":91.53,"h":91.53,"l":91.47,"n":9,"o":91.47,"t":"2026-10-14T08:00:00Z","v":358,"vw":91.503333},{"c":91.48,"h":91.48,"l":91.48,"n":1,"o":91.48,"t":"2026-10-14T11:00:00Z","v":199,"vw":91.48},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-14T11:15:00Z","v":100,"vw":91.5},{"c":91.56,"h":91.56,"l":91.56,"n":4,"o":91.56,"t":"2026-10-14T12:00:00Z","v":353,"vw":91.56},{"c":90.5,"h":91.02,"l":90.5,"n":27,"o":91.02,"t":"2026-10-14T12:30:00Z","v":618,"vw":90.626521},{"c":90.01,"h":90.79,"l":90.01,"n":9,"o":90.79,"t":"2026-10-14T12:45:00Z","v":7811,"vw":90.743407},{"c":90.78,"h":90.78,"l":90.78,"n":2,"o":90.78,"t":"2026-10-14T13:00:00Z","v":105,"vw":90.78},{"c":90.01,"h":90.01,"l":90.01,"n":5,"o":90.01,"t":"2026-10-14T13:15:00Z","v":305,"vw":90.01},{"c":89.42,"h":90.43,"l":89.07,"n":2699,"o":90.43,"t":"2026-10-14T13:30:00Z","v":163837,"vw":89.462903},{"c":88.38,"h":89.8,"l":88.3,"n":1968,"o":89.375,"t":"2026-10-14T13:45:00Z","v":117138,"vw":88.950289},{"c":89.38,"h":89.43,"l":88.26,"n":3185,"o":88.38,"t":"2026-10-14T14:00:00Z","v":195103,"vw":88.687941},{"c":89.17,"h":89.66,"l":89.08,"n":1478,"o":89.32,"t":"2026-10-14T14:15:00Z","v":90437,"vw":89.407336},{"c":89.355,"h":89.46,"l":89,"n":1681,"o":89.15,"t":"2026-10-14T14:30:00Z","v":106758,"vw":89.268388},{"c":89.04,"h":89.44,"l":88.885,"n":1648,"o":89.26,"t":"2026-10-14T14:45:00Z","v":96094,"vw":89.195982},{"c":88.68,"h":88.97,"l":88.52,"n":1587,"o":88.97,"t":"2026-10-14T15:00:00Z","v":99319,"vw":88.712975},{"c":88.82,"h":89.12,"l":88.625,"n":1174,"o":88.65,"t":"2026-10-14T15:15:00Z","v":61966,"vw":88.955248},{"c":88.67,"h":88.84,"l":88.5925,"n":1087,"o":88.76,"t":"2026-10-14T15:30:00Z","v":51366,"vw":88.720089},{"c":88.51,"h":88.9,"l":88.495,"n":1034,"o":88.675,"t":"2026-10-14T15:45:00Z","v":47282,"vw":88.640165},{"c":88.24,"h":88.615,"l":88.13,"n":1327,"o":88.52,"t":"2026-10-14T16:00:00Z","v":59178,"vw":88.434575},{"c":87.91,"h":88.46,"l":87.78,"n":2477,"o":88.23,"t":"2026-10-14T16:15:00Z","v":193423,"vw":88.126424},{"c":87.965,"h":88.345,"l":87.89,"n":2736,"o":87.915,"t":"2026-10-14T16:30:00Z","v":200317,"vw":88.137383},{"c":88.3,"h":88.3,"l":87.97,"n":1742,"o":87.97,"t":"2026-10-14T16:45:00Z","v":91307,"vw":88.09968},{"c":88.19,"h":88.6,"l":88,"n":2357,"o":88.3,"t":"2026-10-14T17:00:00Z","v":177375,"vw":88.344455},{"c":88.04,"h":88.26,"l":87.91,"n":1677,"o":88.135,"t":"2026-10-14T17:15:00Z","v":68391,"vw":88.082526},{"c":87.91,"h":88.15,"l":87.84,"n":2258,"o":87.97,"t":"2026-10-14T17:30:00Z","v":147836,"vw":88.012024},{"c":87.73,"h":87.975,"l":87.64,"n":2365,"o":87.91,"t":"2026-10-14T17:45:00Z","v":107996,"vw":87.796816},{"c":87.705,"h":87.78,"l":87.29,"n":2509,"o":87.775,"t":"2026-10-14T18:00:00Z","v":172060,"vw":87.513517},{"c":87.33,"h":87.815,"l":87.2,"n":2952,"o":87.7499,"t":"2026-10-14T18:15:00Z","v":213011,"vw":87.481576},{"c":87.72,"h":87.77,"l":87.15,"n":2432,"o":87.35,"t":"2026-10-14T18:30:00Z","v":159705,"vw":87.493219},{"c":88.165,"h":88.24,"l":87.73,"n":2622,"o":87.73,"t":"2026-10-14T18:45:00Z","v":262982,"vw":88.04289},{"c":87.99,"h":88.13,"l":87.74,"n":1806,"o":88.13,"t":"2026-10-14T19:00:00Z","v":135939,"vw":87.951054},{"c":88.09,"h":88.325,"l":87.85,"n":1977,"o":88.01,"t":"2026-10-14T19:15:00Z","v":85668,"vw":88.116238},{"c":88.06,"h":88.17,"l":87.76,"n":2833,"o":88.06,"t":"2026-10-14T19:30:00Z","v":162468,"vw":87.993839},{"c":87.9,"h":88.09,"l":87.7,"n":8308,"o":88.06,"t":"2026-10-14T19:45:00Z","v":528772,"vw":87.873709},{"c":87.65,"h":88.2385,"l":87.65,"n":122,"o":87.9,"t":"2026-10-14T20:00:00Z","v":408937,"vw":87.859152},{"c":87.67,"h":87.81,"l":87.67,"n":8,"o":87.81,"t":"2026-10-14T20:45:00Z","v":1484,"vw":87.766098},{"c":87.62,"h":87.67,"l":87.62,"n":3,"o":87.67,"t":"2026-10-14T21:00:00Z","v":301,"vw":87.653333},{"c":87.62,"h":87.62,"l":87.62,"n":3,"o":87.62,"t":"2026-10-14T21:15:00Z","v":116,"vw":87.62},{"c":87.75,"h":87.75,"l":87.74,"n":5,"o":87.74,"t":"2026-10-14T21:45:00Z","v":1650,"vw":87.74875},{"c":87.75,"h":87.75,"l":87.75,"n":10,"o":87.75,"t":"2026-10-14T22:00:00Z","v":1246,"vw":87.75},{"c":87.75,"h":87.75,"l":87.75,"n":2,"o":87.75,"t":"2026-10-14T22:15:00Z","v":1955,"vw":87.75},{"c":86.2601,"h":86.9164,"l":86.2601,"n":7,"o":86.9164,"t":"2026-10-14T22:45:00Z","v":2270,"vw":86.588578},{"c":87.13,"h":87.4,"l":86.9,"n":71,"o":86.9,"t":"2026-10-15T08:00:00Z","v":3360,"vw":87.308389},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-15T08:30:00Z","v":209,"vw":86},{"c":86,"h":86,"l":86,"n":8,"o":86,"t":"2026-10-15T08:45:00Z","v":244,"vw":86},{"c":85.8,"h":86.01,"l":85.8,"n":80,"o":86.01,"t":"2026-10-15T11:00:00Z","v":11801,"vw":85.991025},{"c":85.855,"h":85.89,"l":85.66,"n":22,"o":85.8,"t":"2026-10-15T11:15:00Z","v":3200,"vw":85.829926},{"c":85.85,"h":85.85,"l":85.84,"n":8,"o":85.84,"t":"2026-10-15T11:45:00Z","v":724,"vw":85.848012},{"c":85.55,"h":85.7,"l":85.55,"n":4,"o":85.7,"t":"2026-10-15T12:00:00Z","v":3521,"vw":85.678571},{"c":85.4426,"h":85.85,"l":85.4426,"n":6,"o":85.74,"t":"2026-10-15T12:30:00Z","v":2016,"vw":85.817566},{"c":85.507,"h":85.507,"l":85.4083,"n":3,"o":85.4083,"t":"2026-10-15T13:00:00Z","v":855,"vw":85.419912},{"c":85.833,"h":85.833,"l":85.833,"n":6,"o":85.833,"t":"2026-10-15T13:15:00Z","v":177,"vw":85.833},{"c":85.01,"h":85.95,"l":84.205,"n":2487,"o":85.75,"t":"2026-10-15T13:30:00Z","v":257813,"vw":84.826995},{"c":83.78,"h":85.15,"l":82.73,"n":4279,"o":84.93,"t":"2026-10-15T13:45:00Z","v":355885,"vw":83.713264},{"c":83.905,"h":84.55,"l":83.6,"n":2562,"o":83.78,"t":"2026-10-15T14:00:00Z","v":270825,"vw":83.993397},{"c":83.91,"h":84.3399,"l":83.46,"n":2216,"o":83.92,"t":"2026-10-15T14:15:00Z","v":118595,"vw":83.967532},{"c":84.915,"h":85.1,"l":83.83,"n":2306,"o":83.85,"t":"2026-10-15T14:30:00Z","v":203570,"vw":84.701778},{"c":85.02,"h":85.325,"l":84.84,"n":2304,"o":84.92,"t":"2026-10-15T14:45:00Z","v":174971,"vw":85.130025},{"c":85.56,"h":85.605,"l":84.74,"n":1794,"o":85.02,"t":"2026-10-15T15:00:00Z","v":108416,"vw":85.212557},{"c":84.7775,"h":85.825,"l":84.7,"n":1783,"o":85.55,"t":"2026-10-15T15:15:00Z","v":120336,"vw":85.354101},{"c":84.305,"h":84.81,"l":84.305,"n":2133,"o":84.79,"t":"2026-10-15T15:30:00Z","v":117274,"vw":84.661285},{"c":84.58,"h":84.69,"l":84.23,"n":1460,"o":84.35,"t":"2026-10-15T15:45:00Z","v":69067,"vw":84.441974},{"c":84.235,"h":84.59,"l":83.94,"n":2026,"o":84.59,"t":"2026-10-15T16:00:00Z","v":108017,"vw":84.217672},{"c":83.805,"h":84.49,"l":83.71,"n":1648,"o":84.24,"t":"2026-10-15T16:15:00Z","v":74331,"vw":84.114181},{"c":84.25,"h":84.27,"l":83.55,"n":1782,"o":83.75,"t":"2026-10-15T16:30:00Z","v":85666,"vw":83.933143},{"c":84.18,"h":84.44,"l":84.06,"n":1866,"o":84.27,"t":"2026-10-15T16:45:00Z","v":94001,"vw":84.250527},{"c":84.39,"h":84.605,"l":84.1,"n":1576,"o":84.25,"t":"2026-10-15T17:00:00Z","v":71312,"vw":84.338524},{"c":84.46,"h":84.745,"l":84.375,"n":1261,"o":84.415,"t":"2026-10-15T17:15:00Z","v":54990,"vw":84.555642},{"c":84.79,"h":84.98,"l":84.435,"n":1876,"o":84.44,"t":"2026-10-15T17:30:00Z","v":133403,"vw":84.639918},{"c":84.955,"h":85.145,"l":84.51,"n":1445,"o":84.85,"t":"2026-10-15T17:45:00Z","v":84916,"vw":84.874161},{"c":85.2,"h":85.28,"l":84.675,"n":1528,"o":84.94,"t":"2026-10-15T18:00:00Z","v":88038,"vw":84.94516},{"c":85.48,"h":85.585,"l":85.18,"n":1860,"o":85.25,"t":"2026-10-15T18:15:00Z","v":146541,"vw":85.357059},{"c":85.965,"h":86,"l":85.54,"n":1542,"o":85.54,"t":"2026-10-15T18:30:00Z","v":125663,"vw":85.78668},{"c":85.87,"h":86.065,"l":85.83,"n":1187,"o":85.97,"t":"2026-10-15T18:45:00Z","v":61895,"vw":85.94042},{"c":86.31,"h":86.62,"l":85.9,"n":1418,"o":85.91,"t":"2026-10-15T19:00:00Z","v":68302,"vw":86.255832},{"c":86.16,"h":86.4,"l":86.05,"n":1789,"o":86.32,"t":"2026-10-15T19:15:00Z","v":93089,"vw":86.250276},{"c":87.11,"h":87.175,"l":85.76,"n":3701,"o":86.16,"t":"2026-10-15T19:30:00Z","v":243301,"vw":86.312161},{"c":86.87,"h":87.31,"l":86.52,"n":10024,"o":87.125,"t":"2026-10-15T19:45:00Z","v":758663,"vw":86.851889},{"c":86.15,"h":86.89,"l":85.02,"n":113,"o":86.89,"t":"2026-10-15T20:00:00Z","v":502455,"vw":86.843968},{"c":87.02,"h":87.02,"l":87.02,"n":1,"o":87.02,"t":"2026-10-15T23:45:00Z","v":200,"vw":87.02},{"c":88.98,"h":89,"l":87.67,"n":146,"o":88.75,"t":"2026-10-16T08:00:00Z","v":8784,"vw":88.450663},{"c":89.4,"h":89.4,"l":88.91,"n":14,"o":88.91,"t":"2026-10-16T08:30:00Z","v":1409,"vw":89.233622},{"c":89.2,"h":89.39,"l":88.57,"n":15,"o":89.39,"t":"2026-10-16T08:45:00Z","v":1211,"vw":89.166344},{"c":89.39,"h":89.39,"l":89.39,"n":8,"o":89.39,"t":"2026-10-16T09:15:00Z","v":221,"vw":89.39},{"c":88.9,"h":89.15,"l":88.9,"n":14,"o":89.15,"t":"2026-10-16T10:30:00Z","v":1995,"vw":88.963647},{"c":88.6,"h":88.9604,"l":88.6,"n":4,"o":88.9604,"t":"2026-10-16T11:00:00Z","v":520,"vw":88.67208},{"c":89.8797,"h":89.8797,"l":88.48,"n":88,"o":88.6,"t":"2026-10-16T11:15:00Z","v":6567,"vw":88.632518},{"c":88.88,"h":89.19,"l":88.88,"n":14,"o":89.19,"t":"2026-10-16T11:30:00Z","v":733,"vw":88.978902},{"c":88.11,"h":88.72,"l":88.11,"n":24,"o":88.7,"t":"2026-10-16T11:45:00Z","v":3713,"vw":88.530087},{"c":88.6,"h":88.6,"l":87.28,"n":111,"o":88.18,"t":"2026-10-16T12:00:00Z","v":13002,"vw":88.2942},{"c":88.4668,"h":88.4668,"l":88.465,"n":2,"o":88.465,"t":"2026-10-16T12:30:00Z","v":1050,"vw":88.465729},{"c":87.9,"h":88.02,"l":87.874,"n":15,"o":88,"t":"2026-10-16T12:45:00Z","v":1881,"vw":87.923264},{"c":86.85,"h":87.48,"l":86.85,"n":46,"o":87.48,"t":"2026-10-16T13:00:00Z","v":2992,"vw":87.083258},{"c":88.53,"h":88.53,"l":86.93,"n":21,"o":87.05,"t":"2026-10-16T13:15:00Z","v":1117,"vw":87.322425},{"c":86.7,"h":88.53,"l":85.75,"n":2201,"o":88.53,"t":"2026-10-16T13:30:00Z","v":305846,"vw":86.891986},{"c":86.48,"h":86.725,"l":86.045,"n":1487,"o":86.725,"t":"2026-10-16T13:45:00Z","v":135672,"vw":86.24786},{"c":87.42,"h":87.4787,"l":86.48,"n":1461,"o":86.48,"t":"2026-10-16T14:00:00Z","v":88074,"vw":87.059274},{"c":87.13,"h":87.565,"l":86.9078,"n":1602,"o":87.4259,"t":"2026-10-16T14:15:00Z","v":194884,"vw":87.146134},{"c":87.905,"h":88.095,"l":87.18,"n":917,"o":87.18,"t":"2026-10-16T14:30:00Z","v":51928,"vw":87.673776},{"c":87.59,"h":88.115,"l":87.22,"n":1391,"o":87.92,"t":"2026-10-16T14:45:00Z","v":64681,"vw":87.689312},{"c":86.86,"h":87.59,"l":86.75,"n":1158,"o":87.59,"t":"2026-10-16T15:00:00Z","v":50555,"vw":87.070364},{"c":86.615,"h":87.01,"l":86.095,"n":1735,"o":86.92,"t":"2026-10-16T15:15:00Z","v":99136,"vw":86.694618},{"c":86.995,"h":87.11,"l":86.615,"n":1177,"o":86.615,"t":"2026-10-16T15:30:00Z","v":49106,"vw":86.864087},{"c":86.595,"h":87.09,"l":86.51,"n":1126,"o":86.96,"t":"2026-10-16T15:45:00Z","v":50831,"vw":86.911889},{"c":86.64,"h":86.67,"l":86.16,"n":1169,"o":86.5,"t":"2026-10-16T16:00:00Z","v":42239,"vw":86.469212},{"c":86.31,"h":86.67,"l":86.25,"n":1178,"o":86.67,"t":"2026-10-16T16:15:00Z","v":48321,"vw":86.415656},{"c":85.915,"h":86.25,"l":85.88,"n":1284,"o":86.24,"t":"2026-10-16T16:30:00Z","v":44793,"vw":86.084402},{"c":85.785,"h":86.03,"l":85.69,"n":976,"o":85.98,"t":"2026-10-16T16:45:00Z","v":34056,"vw":85.807631},{"c":85.28,"h":85.77,"l":85.065,"n":1475,"o":85.74,"t":"2026-10-16T17:00:00Z","v":79290,"vw":85.382293},{"c":85.505,"h":85.515,"l":84.9,"n":1351,"o":85.295,"t":"2026-10-16T17:15:00Z","v":53313,"vw":85.147016},{"c":85.745,"h":85.89,"l":85.36,"n":1346,"o":85.505,"t":"2026-10-16T17:30:00Z","v":47019,"vw":85.578543},{"c":85.42,"h":85.84,"l":85.3801,"n":1101,"o":85.74,"t":"2026-10-16T17:45:00Z","v":43021,"vw":85.572969},{"c":84.74,"h":85.44,"l":84.71,"n":1671,"o":85.42,"t":"2026-10-16T18:00:00Z","v":74516,"vw":85.058862},{"c":85.06,"h":85.1741,"l":84.72,"n":1812,"o":84.72,"t":"2026-10-16T18:15:00Z","v":138261,"vw":84.927195},{"c":84.975,"h":85.13,"l":84.805,"n":1331,"o":85.0501,"t":"2026-10-16T18:30:00Z","v":56601,"vw":84.988391},{"c":85,"h":85.04,"l":84.82,"n":1415,"o":84.97,"t":"2026-10-16T18:45:00Z","v":61638,"vw":84.931702},{"c":85.08,"h":85.08,"l":84.28,"n":2267,"o":85,"t":"2026-10-16T19:00:00Z","v":146976,"vw":84.732173},{"c":85.275,"h":85.28,"l":84.94,"n":1736,"o":85.065,"t":"2026-10-16T19:15:00Z","v":80613,"vw":85.086231},{"c":84.985,"h":85.35,"l":84.945,"n":2593,"o":85.27,"t":"2026-10-16T19:30:00Z","v":209767,"vw":85.271489},{"c":85.38,"h":85.63,"l":84.825,"n":7810,"o":85.02,"t":"2026-10-16T19:45:00Z","v":555649,"vw":85.359227},{"c":85.93,"h":85.93,"l":84.97,"n":88,"o":85.37,"t":"2026-10-16T20:00:00Z","v":453599,"vw":85.369292},{"c":85.37,"h":85.37,"l":85.37,"n":1,"o":85.37,"t":"2026-10-16T20:15:00Z","v":474,"vw":85.37},{"c":85.37,"h":85.73,"l":85.37,"n":2,"o":85.73,"t":"2026-10-16T20:30:00Z","v":1516,"vw":85.393747},{"c":84.834,"h":84.834,"l":84.834,"n":2,"o":84.834,"t":"2026-10-16T21:45:00Z","v":260,"vw":84.834},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-10-16T22:00:00Z","v":300,"vw":85.36},{"c":86.5,"h":86.5,"l":86.09,"n":5,"o":86.1,"t":"2026-10-19T11:00:00Z","v":850,"vw":86.145294},{"c":87.0128,"h":88,"l":87.0128,"n":2,"o":88,"t":"2026-10-19T11:15:00Z","v":200,"vw":87.5064},{"c":86.9271,"h":86.99,"l":86.25,"n":11,"o":86.25,"t":"2026-10-19T13:00:00Z","v":1807,"vw":86.489667},{"c":86.8,"h":86.9,"l":86.8,"n":9,"o":86.9,"t":"2026-10-19T13:15:00Z","v":384,"vw":86.83003},{"c":86.88,"h":87.39,"l":85.9,"n":1484,"o":86.81,"t":"2026-10-19T13:30:00Z","v":111559,"vw":86.574301},{"c":86.655,"h":87.25,"l":86.545,"n":1483,"o":86.89,"t":"2026-10-19T13:45:00Z","v":103658,"vw":86.871168},{"c":86.7,"h":86.74,"l":86.12,"n":1527,"o":86.74,"t":"2026-10-19T14:00:00Z","v":85875,"vw":86.34293},{"c":86.26,"h":86.755,"l":86.175,"n":1716,"o":86.695,"t":"2026-10-19T14:15:00Z","v":94947,"vw":86.403477},{"c":86.04,"h":86.25,"l":85.77,"n":1597,"o":86.25,"t":"2026-10-19T14:30:00Z","v":105774,"vw":85.981912},{"c":86.155,"h":86.23,"l":85.865,"n":1034,"o":86.043,"t":"2026-10-19T14:45:00Z","v":34725,"vw":86.06232},{"c":86.05,"h":86.29,"l":85.96,"n":1417,"o":86.15,"t":"2026-10-19T15:00:00Z","v":99679,"vw":86.094743},{"c":86.53,"h":86.57,"l":86.07,"n":1334,"o":86.07,"t":"2026-10-19T15:15:00Z","v":59406,"vw":86.301832},{"c":86.93,"h":86.98,"l":86.18,"n":1497,"o":86.49,"t":"2026-10-19T15:30:00Z","v":170318,"vw":86.487111},{"c":86.86,"h":87.0326,"l":86.755,"n":1055,"o":86.855,"t":"2026-10-19T15:45:00Z","v":47596,"vw":86.923382},{"c":86.9,"h":87,"l":86.63,"n":980,"o":86.85,"t":"2026-10-19T16:00:00Z","v":40655,"vw":86.796348},{"c":87.1,"h":87.34,"l":86.83,"n":1766,"o":86.9,"t":"2026-10-19T16:15:00Z","v":385252,"vw":86.946773},{"c":87.205,"h":87.38,"l":87.04,"n":1131,"o":87.1,"t":"2026-10-19T16:30:00Z","v":77190,"vw":87.214437},{"c":87.24,"h":87.4,"l":87.0713,"n":1088,"o":87.17,"t":"2026-10-19T16:45:00Z","v":63955,"vw":87.209683},{"c":87.065,"h":87.35,"l":86.97,"n":1033,"o":87.215,"t":"2026-10-19T17:00:00Z","v":50492,"vw":87.160191},{"c":86.895,"h":87.29,"l":86.82,"n":1579,"o":87.07,"t":"2026-10-19T17:15:00Z","v":125238,"vw":86.956553},{"c":87.025,"h":87.21,"l":86.81,"n":1591,"o":86.895,"t":"2026-10-19T17:30:00Z","v":139263,"vw":86.917545},{"c":86.92,"h":87.0099,"l":86.66,"n":1476,"o":86.94,"t":"2026-10-19T17:45:00Z","v":104598,"vw":86.818668},{"c":86.635,"h":86.9,"l":86.54,"n":775,"o":86.9,"t":"2026-10-19T18:00:00Z","v":30837,"vw":86.640986},{"c":86.31,"h":86.65,"l":86.075,"n":1121,"o":86.635,"t":"2026-10-19T18:15:00Z","v":63288,"vw":86.24328},{"c":86.475,"h":86.5,"l":86.275,"n":859,"o":86.335,"t":"2026-10-19T18:30:00Z","v":33557,"vw":86.397763},{"c":86.55,"h":86.6299,"l":86.47,"n":890,"o":86.5,"t":"2026-10-19T18:45:00Z","v":43374,"vw":86.544491},{"c":86.45,"h":86.725,"l":86.4275,"n":1133,"o":86.545,"t":"2026-10-19T19:00:00Z","v":46925,"vw":86.602505},{"c":86.48,"h":86.705,"l":86.406,"n":1373,"o":86.45,"t":"2026-10-19T19:15:00Z","v":53446,"vw":86.517246},{"c":86.33,"h":86.5209,"l":86.21,"n":1672,"o":86.46,"t":"2026-10-19T19:30:00Z","v":60463,"vw":86.388122},{"c":86.23,"h":86.39,"l":86,"n":6377,"o":86.32,"t":"2026-10-19T19:45:00Z","v":375389,"vw":86.212406},{"c":86.26,"h":86.76,"l":86.2,"n":90,"o":86.2,"t":"2026-10-19T20:00:00Z","v":424637,"vw":86.202561},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-19T23:45:00Z","v":126,"vw":87},{"c":85.7,"h":85.7,"l":85.7,"n":6,"o":85.7,"t":"2026-10-20T08:00:00Z","v":353,"vw":85.7},{"c":85,"h":85.62,"l":85,"n":25,"o":85.62,"t":"2026-10-20T11:00:00Z","v":1521,"vw":85.488889},{"c":85.0027,"h":85.0027,"l":85.0027,"n":1,"o":85.0027,"t":"2026-10-20T12:15:00Z","v":100,"vw":85.0027},{"c":84.86,"h":86.56,"l":84.5,"n":1663,"o":86.56,"t":"2026-10-20T13:30:00Z","v":103760,"vw":85.336381},{"c":85.28,"h":85.38,"l":84.465,"n":2031,"o":84.77,"t":"2026-10-20T13:45:00Z","v":149033,"vw":84.854593},{"c":85.765,"h":85.93,"l":85.29,"n":2004,"o":85.37,"t":"2026-10-20T14:00:00Z","v":152923,"vw":85.737686},{"c":86.535,"h":86.555,"l":85.72,"n":1314,"o":85.765,"t":"2026-10-20T14:15:00Z","v":68036,"vw":86.188918},{"c":86.58,"h":86.74,"l":86.12,"n":1434,"o":86.47,"t":"2026-10-20T14:30:00Z","v":56839,"vw":86.416554},{"c":86.985,"h":87.02,"l":86.43,"n":1320,"o":86.65,"t":"2026-10-20T14:45:00Z","v":56723,"vw":86.691353},{"c":86.42,"h":87.075,"l":86.25,"n":1191,"o":86.92,"t":"2026-10-20T15:00:00Z","v":70274,"vw":86.729965},{"c":86.33,"h":86.74,"l":86.33,"n":753,"o":86.39,"t":"2026-10-20T15:15:00Z","v":27970,"vw":86.524253},{"c":86.29,"h":86.41,"l":86.01,"n":907,"o":86.315,"t":"2026-10-20T15:30:00Z","v":49531,"vw":86.176569},{"c":86.25,"h":86.4,"l":86.14,"n":665,"o":86.15,"t":"2026-10-20T15:45:00Z","v":21693,"vw":86.258076},{"c":86.18,"h":86.245,"l":86.1,"n":762,"o":86.245,"t":"2026-10-20T16:00:00Z","v":30194,"vw":86.157942},{"c":86.26,"h":86.31,"l":85.99,"n":723,"o":86.235,"t":"2026-10-20T16:15:00Z","v":26617,"vw":86.103795},{"c":86.51,"h":86.59,"l":86.15,"n":910,"o":86.3,"t":"2026-10-20T16:30:00Z","v":41320,"vw":86.368605},{"c":86.365,"h":86.59,"l":86.29,"n":814,"o":86.5,"t":"2026-10-20T16:45:00Z","v":33567,"vw":86.423162},{"c":86.34,"h":86.53,"l":86.31,"n":899,"o":86.365,"t":"2026-10-20T17:00:00Z","v":34168,"vw":86.413996},{"c":86.29,"h":86.47,"l":86.2501,"n":634,"o":86.34,"t":"2026-10-20T17:15:00Z","v":28520,"vw":86.330747},{"c":86.29,"h":86.38,"l":86.23,"n":771,"o":86.3,"t":"2026-10-20T17:30:00Z","v":29488,"vw":86.313092},{"c":86.32,"h":86.45,"l":86.265,"n":793,"o":86.295,"t":"2026-10-20T17:45:00Z","v":26827,"vw":86.378197},{"c":86.32,"h":86.425,"l":86.2,"n":902,"o":86.31,"t":"2026-10-20T18:00:00Z","v":32118,"vw":86.315398},{"c":86.33,"h":86.4,"l":86.25,"n":589,"o":86.33,"t":"2026-10-20T18:15:00Z","v":23543,"vw":86.298162},{"c":85.655,"h":86.33,"l":85.5214,"n":1164,"o":86.33,"t":"2026-10-20T18:30:00Z","v":45536,"vw":85.835227},{"c":86,"h":86.18,"l":85.595,"n":1194,"o":85.64,"t":"2026-10-20T18:45:00Z","v":41599,"vw":85.972066},{"c":86.22,"h":86.39,"l":86,"n":1415,"o":86.055,"t":"2026-10-20T19:00:00Z","v":60167,"vw":86.225089},{"c":86.34,"h":86.41,"l":86.085,"n":2111,"o":86.22,"t":"2026-10-20T19:15:00Z","v":92678,"vw":86.237837},{"c":86.245,"h":86.92,"l":86.13,"n":3505,"o":86.34,"t":"2026-10-20T19:30:00Z","v":226891,"vw":86.552269},{"c":86.42,"h":86.54,"l":86.25,"n":5916,"o":86.26,"t":"2026-10-20T19:45:00Z","v":381641,"vw":86.388695},{"c":86.51,"h":86.51,"l":85.92,"n":81,"o":86.43,"t":"2026-10-20T20:00:00Z","v":227463,"vw":86.386262},{"c":86.3645,"h":87.06,"l":86.3645,"n":9,"o":87.06,"t":"2026-10-20T20:15:00Z","v":643,"vw":86.538375},{"c":86.3,"h":86.75,"l":86.3,"n":25,"o":86.39,"t":"2026-10-20T20:30:00Z","v":10387,"vw":86.492853},{"c":87.59,"h":87.59,"l":86.88,"n":39,"o":87.25,"t":"2026-10-20T20:45:00Z","v":22692,"vw":87.249673},{"c":91.83,"h":91.83,"l":88.38,"n":214,"o":88.38,"t":"2026-10-20T21:00:00Z","v":10355,"vw":89.482187},{"c":90.6,"h":91.91,"l":90.6,"n":51,"o":91.91,"t":"2026-10-20T21:15:00Z","v":2627,"vw":91.571539},{"c":89.25,"h":89.25,"l":89,"n":23,"o":89,"t":"2026-10-20T21:30:00Z","v":3205,"vw":89.114109},{"c":89.5,"h":89.5,"l":89.5,"n":3,"o":89.5,"t":"2026-10-20T21:45:00Z","v":120,"vw":89.5},{"c":89.7,"h":89.7,"l":89.5,"n":11,"o":89.5,"t":"2026-10-20T22:00:00Z","v":378,"vw":89.62},{"c":90.48,"h":90.49,"l":90,"n":20,"o":90.02,"t":"2026-10-20T22:30:00Z","v":3477,"vw":90.439788},{"c":90.6,"h":91,"l":90.45,"n":39,"o":91,"t":"2026-10-20T22:45:00Z","v":3406,"vw":90.6425},{"c":91,"h":91,"l":90.71,"n":17,"o":90.97,"t":"2026-10-20T23:00:00Z","v":1850,"vw":90.818495},{"c":90.4,"h":90.4999,"l":90.4,"n":2,"o":90.4999,"t":"2026-10-20T23:15:00Z","v":200,"vw":90.44995},{"c":90.33,"h":90.34,"l":90.13,"n":5,"o":90.13,"t":"2026-10-20T23:30:00Z","v":812,"vw":90.248226},{"c":91,"h":91,"l":90.5,"n":5,"o":90.5,"t":"2026-10-20T23:45:00Z","v":535,"vw":90.617925},{"c":90.58,"h":91,"l":90.4999,"n":46,"o":91,"t":"2026-10-21T08:00:00Z","v":2053,"vw":90.882931},{"c":90.58,"h":90.58,"l":90.58,"n":18,"o":90.58,"t":"2026-10-21T08:15:00Z","v":1249,"vw":90.58},{"c":90.98,"h":90.98,"l":90.98,"n":10,"o":90.98,"t":"2026-10-21T08:30:00Z","v":319,"vw":90.98},{"c":91.06,"h":91.06,"l":91.02,"n":16,"o":91.02,"t":"2026-10-21T08:45:00Z","v":868,"vw":91.04},{"c":91.07,"h":91.07,"l":91.03,"n":7,"o":91.03,"t":"2026-10-21T09:00:00Z","v":763,"vw":91.042563},{"c":91,"h":91.05,"l":91,"n":17,"o":91.05,"t":"2026-10-21T09:30:00Z","v":1694,"vw":91.032018},{"c":91.03,"h":91.12,"l":91.03,"n":4,"o":91.12,"t":"2026-10-21T09:45:00Z","v":245,"vw":91.075},{"c":90.73,"h":90.73,"l":90.73,"n":2,"o":90.73,"t":"2026-10-21T10:00:00Z","v":601,"vw":90.73},{"c":90.4921,"h":90.4921,"l":90.4921,"n":1,"o":90.4921,"t":"2026-10-21T10:30:00Z","v":129,"vw":90.4921},{"c":90.5,"h":90.5,"l":89.59,"n":53,"o":90.39,"t":"2026-10-21T11:00:00Z","v":3334,"vw":90.091082},{"c":89.824,"h":90.5,"l":89.824,"n":14,"o":89.824,"t":"2026-10-21T11:30:00Z","v":3970,"vw":90.122886},{"c":90.28,"h":90.28,"l":90.28,"n":4,"o":90.28,"t":"2026-10-21T11:45:00Z","v":214,"vw":90.28},{"c":90.5,"h":90.5,"l":90.1,"n":24,"o":90.1,"t":"2026-10-21T12:00:00Z","v":1164,"vw":90.345},{"c":90.4689,"h":90.4689,"l":90.4689,"n":1,"o":90.4689,"t":"2026-10-21T12:15:00Z","v":100,"vw":90.4689},{"c":90.35,"h":90.52,"l":90.33,"n":56,"o":90.33,"t":"2026-10-21T12:30:00Z","v":7651,"vw":90.47004},{"c":90.3,"h":90.6408,"l":90.1,"n":7,"o":90.6408,"t":"2026-10-21T12:45:00Z","v":2377,"vw":90.143501},{"c":90.59,"h":90.59,"l":90.3,"n":10,"o":90.3,"t":"2026-10-21T13:00:00Z","v":1245,"vw":90.455937},{"c":90.96,"h":91.18,"l":90.2799,"n":94,"o":90.5312,"t":"2026-10-21T13:15:00Z","v":9709,"vw":90.469564},{"c":90.625,"h":92.395,"l":90.2,"n":5012,"o":90.3,"t":"2026-10-21T13:30:00Z","v":626924,"vw":91.378047},{"c":92.38,"h":93.02,"l":90.6217,"n":3836,"o":90.6217,"t":"2026-10-21T13:45:00Z","v":368597,"vw":92.162632},{"c":92.85,"h":93.21,"l":92.31,"n":4488,"o":92.365,"t":"2026-10-21T14:00:00Z","v":323195,"vw":92.801351},{"c":92.07,"h":92.92,"l":91.71,"n":2870,"o":92.85,"t":"2026-10-21T14:15:00Z","v":220575,"vw":92.214945},{"c":92.335,"h":92.43,"l":91.38,"n":1957,"o":92.005,"t":"2026-10-21T14:30:00Z","v":125843,"vw":91.834084},{"c":92.735,"h":92.84,"l":92.24,"n":2530,"o":92.33,"t":"2026-10-21T14:45:00Z","v":195659,"vw":92.541989},{"c":93.21,"h":93.365,"l":92.69,"n":2822,"o":92.73,"t":"2026-10-21T15:00:00Z","v":233483,"vw":93.021129},{"c":93.22,"h":93.385,"l":92.91,"n":2119,"o":93.21,"t":"2026-10-21T15:15:00Z","v":150584,"vw":93.12076},{"c":93.85,"h":93.85,"l":93.07,"n":2223,"o":93.22,"t":"2026-10-21T15:30:00Z","v":150635,"vw":93.45309},{"c":93.29,"h":93.98,"l":93.12,"n":2093,"o":93.86,"t":"2026-10-21T15:45:00Z","v":148375,"vw":93.655337},{"c":93.63,"h":93.63,"l":93.12,"n":1562,"o":93.29,"t":"2026-10-21T16:00:00Z","v":103562,"vw":93.332338},{"c":93.26,"h":93.95,"l":92.985,"n":2571,"o":93.55,"t":"2026-10-21T16:15:00Z","v":252631,"vw":93.523912},{"c":93.565,"h":93.98,"l":93.2,"n":1892,"o":93.26,"t":"2026-10-21T16:30:00Z","v":234284,"vw":93.535469},{"c":93.33,"h":93.62,"l":93.33,"n":1464,"o":93.525,"t":"2026-10-21T16:45:00Z","v":79436,"vw":93.446327},{"c":93.0025,"h":93.355,"l":92.58,"n":2408,"o":93.29,"t":"2026-10-21T17:00:00Z","v":229850,"vw":93.012005},{"c":92.94,"h":93.19,"l":92.51,"n":1607,"o":93.005,"t":"2026-10-21T17:15:00Z","v":103411,"vw":92.929187},{"c":92.92,"h":93.12,"l":92.53,"n":1884,"o":92.965,"t":"2026-10-21T17:30:00Z","v":120167,"vw":92.908602},{"c":92.93,"h":92.98,"l":92.91,"n":181,"o":92.92,"t":"2026-10-21T17:45:00Z","v":12235,"vw":92.940441}],"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":0.42672314678134593,"strike":106.22757034850153,"iv":1.3283609031516237,"gamma":0.018861565710081768,"theta":-0.3941289358338218,"vega":0.012336633844095989,"rho":0.0005049081285795544,"breakevenPct":14.805482772102119},{"delta":0.15,"premium":0.3263946280991736,"strike":97.58884297520662,"iv":0.621418388429752,"gamma":0.054339462809917354,"theta":-0.249023347107438,"vega":0.015956818181818183,"rho":0.0008019314393916454,"breakevenPct":5.398533480415269},{"delta":0.2,"premium":0.45667838312829534,"strike":96.62214411247803,"iv":0.6066493848857645,"gamma":0.06687662565905096,"theta":-0.292096309314587,"vega":0.019146924428822498,"rho":0.001058365215815335,"breakevenPct":4.498194290211328},{"delta":0.25,"premium":0.5967349551856594,"strike":95.81306017925736,"iv":0.5921522407170294,"gamma":0.07766197183098592,"theta":-0.3244179257362356,"vega":0.02179820742637644,"rho":0.0013129144816971321,"breakevenPct":3.778035666784729},{"delta":0.3,"premium":0.756786171574904,"strike":95.17285531370038,"iv":0.5895914212548015,"gamma":0.08540845070422534,"theta":-0.3539313700384123,"vega":0.02384686299615877,"rho":0.001565056794483629,"breakevenPct":3.2611856676806026},{"delta":0.35,"premium":0.9173976608187133,"strike":94.57309941520468,"iv":0.5781847953216374,"gamma":0.09266549707602338,"theta":-0.3688157894736842,"vega":0.025296491228070175,"rho":0.0018164496562563621,"breakevenPct":2.7884790915214057},{"delta":0.4,"premium":1.0794422507403751,"strike":93.99012833168806,"iv":0.5638631786771964,"gamma":0.09962171767028627,"theta":-0.3782747285291214,"vega":0.02650888450148075,"rho":0.002067494840469741,"breakevenPct":2.335382758265261},{"delta":0.45,"premium":1.3015547877591314,"strike":93.49654491609081,"iv":0.5670221125370187,"gamma":0.10070760118460019,"theta":-0.3870111549851925,"vega":0.026953109575518264,"rho":0.002315086340592701,"breakevenPct":2.0431643744348214},{"delta":0.5,"premium":1.5236673247778876,"strike":93.00296150049358,"iv":0.5701810463968411,"gamma":0.10179348469891412,"theta":-0.39574758144126354,"vega":0.027397334649555776,"rho":0.00256267784071566,"breakevenPct":1.7509459906043818},{"delta":0.55,"premium":1.7978043912175652,"strike":92.50399201596807,"iv":0.5731264471057884,"gamma":0.09966716566866267,"theta":-0.39207994011976044,"vega":0.02700319361277445,"rho":0.0028076176637229938,"breakevenPct":1.5089304705980915},{"delta":0.6,"premium":2.072255489021956,"strike":92.00499001996008,"iv":0.5760705588822355,"gamma":0.09752145708582835,"theta":-0.3883374251497006,"vega":0.026603992015968064,"rho":0.0030525414806310378,"breakevenPct":1.2672179859871187},{"delta":0.65,"premium":2.3759118541033435,"strike":91.4984802431611,"iv":0.5693294832826747,"gamma":0.0937386018237082,"theta":-0.36573161094224926,"vega":0.025245896656534955,"rho":0.003296704939647873,"breakevenPct":1.0488612457098299},{"delta":0.7,"premium":2.6889097744360884,"strike":90.98496240601504,"iv":0.5640015037593983,"gamma":0.08970075187969928,"theta":-0.3436052631578947,"vega":0.02386691729323309,"rho":0.003540381701617336,"breakevenPct":0.8330163406362964},{"delta":0.75,"premium":3.5582706766917296,"strike":90.04511278195488,"iv":0.6515954887218046,"gamma":0.07099774436090224,"theta":-0.3626842105263158,"vega":0.021799248120300752,"rho":0.0037545989387119,"breakevenPct":0.7571404291136763},{"delta":0.8,"premium":4.21918699186992,"strike":89.2260162601626,"iv":0.6675645528455285,"gamma":0.060734796747967466,"theta":-0.3272227642276422,"vega":0.01914585365853658,"rho":0.003981825663500161,"breakevenPct":0.5868711001426453},{"delta":0.85,"premium":4.866558966074313,"strike":88.41680129240711,"iv":0.6589277867528271,"gamma":0.050884975767366725,"theta":-0.2703523424878837,"vega":0.015892245557350568,"rho":0.004211116118876837,"breakevenPct":0.4126590511102476},{"delta":0.9,"premium":8.810919540229886,"strike":84.47126436781609,"iv":1.0437367816091954,"gamma":0.024377011494252872,"theta":-0.327167816091954,"vega":0.012039080459770115,"rho":0.0042555450919944775,"breakevenPct":0.41139279660492684}],"put":[{"delta":0.1,"premium":0.34657458452810874,"strike":84.2740332377513,"iv":1.0309780888956763,"gamma":0.02545504255491319,"theta":-0.2977411008618856,"vega":0.012319423889309365,"rho":-0.0005548567591143772,"breakevenPct":9.658279167682256},{"delta":0.15,"premium":0.37597823375293093,"strike":88.18434825995311,"iv":0.6920978096760426,"gamma":0.052730255952230874,"theta":-0.27140597780043385,"vega":0.016135340882905733,"rho":-0.000848207368911931,"breakevenPct":5.480764234445461},{"delta":0.2,"premium":0.4593839541547279,"strike":89.67191977077364,"iv":0.581937535816619,"gamma":0.06944756446991404,"theta":-0.2760902578796562,"vega":0.019122063037249285,"rho":-0.0011252039033314294,"breakevenPct":3.969283297503874},{"delta":0.25,"premium":0.6039831606217617,"strike":90.35103626943005,"iv":0.5744772020725389,"gamma":0.08004637305699482,"theta":-0.30879689119170983,"vega":0.02169352331606218,"rho":-0.0013979855462432056,"breakevenPct":3.3939148452009893},{"delta":0.3,"premium":0.749708549222798,"strike":90.99870466321244,"iv":0.5602284974093265,"gamma":0.09027953367875649,"theta":-0.3318538860103627,"vega":0.02389559585492228,"rho":-0.0016698059084478557,"breakevenPct":2.853610210990708},{"delta":0.35,"premium":0.9413343558282208,"strike":91.51022494887526,"iv":0.5624960122699386,"gamma":0.0948920245398773,"theta":-0.35159468302658486,"vega":0.025226584867075665,"rho":-0.0019423568124592248,"breakevenPct":2.5092673917685366},{"delta":0.4,"premium":1.1337158203125002,"strike":92.0205078125,"iv":0.5644005859375,"gamma":0.0994271484375,"theta":-0.3705328125,"vega":0.02651845703125,"rho":-0.002214917280641272,"breakevenPct":2.1670699761167977},{"delta":0.45,"premium":1.3412353515625,"strike":92.5087890625,"iv":0.5572716796875,"gamma":0.1024544921875,"theta":-0.3713140625,"vega":0.02695791015625,"rho":-0.0024876625095938383,"breakevenPct":1.864850687903664},{"delta":0.5,"premium":1.5487548828125,"strike":92.9970703125,"iv":0.5501427734375001,"gamma":0.1054818359375,"theta":-0.3720953125,"vega":0.02739736328125,"rho":-0.002760407738546404,"breakevenPct":1.56263139969053},{"delta":0.55,"premium":1.8100856327307329,"strike":93.47288296860133,"iv":0.5467898192197908,"gamma":0.1043650808753568,"theta":-0.3631625118934348,"vega":0.026974405328258802,"rho":-0.0030356244854548957,"breakevenPct":1.3317574425504863},{"delta":0.6,"premium":2.0717411988582297,"strike":93.94862036156042,"iv":0.5434596574690771,"gamma":0.103223311132255,"theta":-0.35417107516650814,"vega":0.026546241674595624,"rho":-0.0033108561509828387,"breakevenPct":1.1013141413324135},{"delta":0.65,"premium":2.4389793702497284,"strike":94.48425624321389,"iv":0.5493469055374594,"gamma":0.097385776330076,"theta":-0.3401735070575461,"vega":0.025289359391965256,"rho":-0.003592444900242335,"breakevenPct":0.9200464230740926},{"delta":0.7,"premium":2.8274725274725268,"strike":95.03434065934066,"iv":0.556782967032967,"gamma":0.09078145604395606,"theta":-0.32518736263736264,"vega":0.02389354395604396,"rho":-0.0038753167982492694,"breakevenPct":0.7461053478276329},{"delta":0.75,"premium":3.3769230769230765,"strike":95.72115384615384,"iv":0.5724423076923078,"gamma":0.08041057692307693,"theta":-0.30293461538461536,"vega":0.021764423076923077,"rho":-0.004167944379164781,"breakevenPct":0.5982445971681718},{"delta":0.8,"premium":3.8626768867924532,"strike":96.3502358490566,"iv":0.5646154481132075,"gamma":0.07105153301886792,"theta":-0.26167830188679236,"vega":0.019078773584905655,"rho":-0.004458643190913315,"breakevenPct":0.4439623657005908},{"delta":0.85,"premium":4.304893867924528,"strike":96.93985849056604,"iv":0.5407357311320755,"gamma":0.06238408018867925,"theta":-0.20743301886792453,"vega":0.016012735849056603,"rho":-0.004748023685689134,"breakevenPct":0.2852910412900867},{"delta":0.9,"premium":5.870391061452515,"strike":98.58798882681565,"iv":0.6076969273743016,"gamma":0.04062737430167597,"theta":-0.17321815642458097,"vega":0.011854469273743014,"rho":-0.0051041402515620456,"breakevenPct":0.1963425561215082}]},"raw":{"call":[{"delta":0.1,"premium":0.42672314678134593,"strike":106.22757034850153,"iv":1.3283609031516237,"gamma":0.018861565710081768,"theta":-0.3941289358338218,"vega":0.012336633844095989,"rho":0.0005049081285795544,"breakevenPct":14.805482772102119},{"delta":0.15,"premium":0.3263946280991736,"strike":97.58884297520662,"iv":0.621418388429752,"gamma":0.054339462809917354,"theta":-0.249023347107438,"vega":0.015956818181818183,"rho":0.0008019314393916454,"breakevenPct":5.398533480415269},{"delta":0.2,"premium":0.45667838312829534,"strike":96.62214411247803,"iv":0.6066493848857645,"gamma":0.06687662565905096,"theta":-0.292096309314587,"vega":0.019146924428822498,"rho":0.001058365215815335,"breakevenPct":4.498194290211328},{"delta":0.25,"premium":0.5967349551856594,"strike":95.81306017925736,"iv":0.5921522407170294,"gamma":0.07766197183098592,"theta":-0.3244179257362356,"vega":0.02179820742637644,"rho":0.0013129144816971321,"breakevenPct":3.778035666784729},{"delta":0.3,"premium":0.756786171574904,"strike":95.17285531370038,"iv":0.5895914212548015,"gamma":0.08540845070422534,"theta":-0.3539313700384123,"vega":0.02384686299615877,"rho":0.001565056794483629,"breakevenPct":3.2611856676806026},{"delta":0.35,"premium":0.9173976608187133,"strike":94.57309941520468,"iv":0.5781847953216374,"gamma":0.09266549707602338,"theta":-0.3688157894736842,"vega":0.025296491228070175,"rho":0.0018164496562563621,"breakevenPct":2.7884790915214057},{"delta":0.4,"premium":1.0794422507403751,"strike":93.99012833168806,"iv":0.5638631786771964,"gamma":0.09962171767028627,"theta":-0.3782747285291214,"vega":0.02650888450148075,"rho":0.002067494840469741,"breakevenPct":2.335382758265261},{"delta":0.45,"premium":1.3015547877591314,"strike":93.49654491609081,"iv":0.5670221125370187,"gamma":0.10070760118460019,"theta":-0.3870111549851925,"vega":0.026953109575518264,"rho":0.002315086340592701,"breakevenPct":2.0431643744348214},{"delta":0.5,"premium":1.5236673247778876,"strike":93.00296150049358,"iv":0.5701810463968411,"gamma":0.10179348469891412,"theta":-0.39574758144126354,"vega":0.027397334649555776,"rho":0.00256267784071566,"breakevenPct":1.7509459906043818},{"delta":0.55,"premium":1.7978043912175652,"strike":92.50399201596807,"iv":0.5731264471057884,"gamma":0.09966716566866267,"theta":-0.39207994011976044,"vega":0.02700319361277445,"rho":0.0028076176637229938,"breakevenPct":1.5089304705980915},{"delta":0.6,"premium":2.072255489021956,"strike":92.00499001996008,"iv":0.5760705588822355,"gamma":0.09752145708582835,"theta":-0.3883374251497006,"vega":0.026603992015968064,"rho":0.0030525414806310378,"breakevenPct":1.2672179859871187},{"delta":0.65,"premium":2.3759118541033435,"strike":91.4984802431611,"iv":0.5693294832826747,"gamma":0.0937386018237082,"theta":-0.36573161094224926,"vega":0.025245896656534955,"rho":0.003296704939647873,"breakevenPct":1.0488612457098299},{"delta":0.7,"premium":2.6889097744360884,"strike":90.98496240601504,"iv":0.5640015037593983,"gamma":0.08970075187969928,"theta":-0.3436052631578947,"vega":0.02386691729323309,"rho":0.003540381701617336,"breakevenPct":0.8330163406362964},{"delta":0.75,"premium":3.5582706766917296,"strike":90.04511278195488,"iv":0.6515954887218046,"gamma":0.07099774436090224,"theta":-0.3626842105263158,"vega":0.021799248120300752,"rho":0.0037545989387119,"breakevenPct":0.7571404291136763},{"delta":0.8,"premium":4.21918699186992,"strike":89.2260162601626,"iv":0.6675645528455285,"gamma":0.060734796747967466,"theta":-0.3272227642276422,"vega":0.01914585365853658,"rho":0.003981825663500161,"breakevenPct":0.5868711001426453},{"delta":0.85,"premium":4.866558966074313,"strike":88.41680129240711,"iv":0.6589277867528271,"gamma":0.050884975767366725,"theta":-0.2703523424878837,"vega":0.015892245557350568,"rho":0.004211116118876837,"breakevenPct":0.4126590511102476},{"delta":0.9,"premium":8.810919540229886,"strike":84.47126436781609,"iv":1.0437367816091954,"gamma":0.024377011494252872,"theta":-0.327167816091954,"vega":0.012039080459770115,"rho":0.0042555450919944775,"breakevenPct":0.41139279660492684}],"put":[{"delta":0.1,"premium":0.34657458452810874,"strike":84.2740332377513,"iv":1.0309780888956763,"gamma":0.02545504255491319,"theta":-0.2977411008618856,"vega":0.012319423889309365,"rho":-0.0005548567591143772,"breakevenPct":9.658279167682256},{"delta":0.15,"premium":0.37597823375293093,"strike":88.18434825995311,"iv":0.6920978096760426,"gamma":0.052730255952230874,"theta":-0.27140597780043385,"vega":0.016135340882905733,"rho":-0.000848207368911931,"breakevenPct":5.480764234445461},{"delta":0.2,"premium":0.4593839541547279,"strike":89.67191977077364,"iv":0.581937535816619,"gamma":0.06944756446991404,"theta":-0.2760902578796562,"vega":0.019122063037249285,"rho":-0.0011252039033314294,"breakevenPct":3.969283297503874},{"delta":0.25,"premium":0.6039831606217617,"strike":90.35103626943005,"iv":0.5744772020725389,"gamma":0.08004637305699482,"theta":-0.30879689119170983,"vega":0.02169352331606218,"rho":-0.0013979855462432056,"breakevenPct":3.3939148452009893},{"delta":0.3,"premium":0.749708549222798,"strike":90.99870466321244,"iv":0.5602284974093265,"gamma":0.09027953367875649,"theta":-0.3318538860103627,"vega":0.02389559585492228,"rho":-0.0016698059084478557,"breakevenPct":2.853610210990708},{"delta":0.35,"premium":0.9413343558282208,"strike":91.51022494887526,"iv":0.5624960122699386,"gamma":0.0948920245398773,"theta":-0.35159468302658486,"vega":0.025226584867075665,"rho":-0.0019423568124592248,"breakevenPct":2.5092673917685366},{"delta":0.4,"premium":1.1337158203125002,"strike":92.0205078125,"iv":0.5644005859375,"gamma":0.0994271484375,"theta":-0.3705328125,"vega":0.02651845703125,"rho":-0.002214917280641272,"breakevenPct":2.1670699761167977},{"delta":0.45,"premium":1.3412353515625,"strike":92.5087890625,"iv":0.5572716796875,"gamma":0.1024544921875,"theta":-0.3713140625,"vega":0.02695791015625,"rho":-0.0024876625095938383,"breakevenPct":1.864850687903664},{"delta":0.5,"premium":1.5487548828125,"strike":92.9970703125,"iv":0.5501427734375001,"gamma":0.1054818359375,"theta":-0.3720953125,"vega":0.02739736328125,"rho":-0.002760407738546404,"breakevenPct":1.56263139969053},{"delta":0.55,"premium":1.8100856327307329,"strike":93.47288296860133,"iv":0.5467898192197908,"gamma":0.1043650808753568,"theta":-0.3631625118934348,"vega":0.026974405328258802,"rho":-0.0030356244854548957,"breakevenPct":1.3317574425504863},{"delta":0.6,"premium":2.0717411988582297,"strike":93.94862036156042,"iv":0.5434596574690771,"gamma":0.103223311132255,"theta":-0.35417107516650814,"vega":0.026546241674595624,"rho":-0.0033108561509828387,"breakevenPct":1.1013141413324135},{"delta":0.65,"premium":2.4389793702497284,"strike":94.48425624321389,"iv":0.5493469055374594,"gamma":0.097385776330076,"theta":-0.3401735070575461,"vega":0.025289359391965256,"rho":-0.003592444900242335,"breakevenPct":0.9200464230740926},{"delta":0.7,"premium":2.8274725274725268,"strike":95.03434065934066,"iv":0.556782967032967,"gamma":0.09078145604395606,"theta":-0.32518736263736264,"vega":0.02389354395604396,"rho":-0.0038753167982492694,"breakevenPct":0.7461053478276329},{"delta":0.75,"premium":3.3769230769230765,"strike":95.72115384615384,"iv":0.5724423076923078,"gamma":0.08041057692307693,"theta":-0.30293461538461536,"vega":0.021764423076923077,"rho":-0.004167944379164781,"breakevenPct":0.5982445971681718},{"delta":0.8,"premium":3.8626768867924532,"strike":96.3502358490566,"iv":0.5646154481132075,"gamma":0.07105153301886792,"theta":-0.26167830188679236,"vega":0.019078773584905655,"rho":-0.004458643190913315,"breakevenPct":0.4439623657005908},{"delta":0.85,"premium":4.304893867924528,"strike":96.93985849056604,"iv":0.5407357311320755,"gamma":0.06238408018867925,"theta":-0.20743301886792453,"vega":0.016012735849056603,"rho":-0.004748023685689134,"breakevenPct":0.2852910412900867},{"delta":0.9,"premium":5.870391061452515,"strike":98.58798882681565,"iv":0.6076969273743016,"gamma":0.04062737430167597,"theta":-0.17321815642458097,"vega":0.011854469273743014,"rho":-0.0051041402515620456,"breakevenPct":0.1963425561215082}]}},"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"}}