{"symbol":"EXE","url":"https://intraalpha.com/companies/EXE","capturedAt":"2026-10-21T17:48:00.323Z","state":"ready","quote":{"symbol":"EXE","last_price":92.76,"prev_close":92.67,"regular_close":92.74,"change":0.09,"change_pct":0.0971,"regular_change":0.07,"regular_change_pct":0.0755,"extended_change":0.02,"extended_change_pct":0.0216,"bid":92.72,"ask":92.8,"bid_size":300,"ask_size":200,"volume":1642078,"vwap":91.96995,"open":92.01,"high":92.95,"low":90.23,"close":92.74,"trade_count":29303,"last_trade_at":"2026-10-21T17:47:53.247749746Z","last_quote_at":"2026-10-21T17:47:56.909899292Z","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":"EXE","fetched_at":"2026-10-21T17:47:59.621506+00:00","name":"Expand Energy Corporation","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Expand Energy Corporation is an independent exploration and production company in the United States. The company is headquartered in Oklahoma City, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":21453455000,"ebitda":6721000000,"pe_ratio":8.01,"peg_ratio":0.82,"book_value":82.83,"dividend_per_share":3.19,"dividend_yield":0.0343,"eps":11.57,"revenue_ttm":12658000000,"gross_profit_ttm":5958000000,"profit_margin":0.22,"operating_margin_ttm":0.263,"return_on_assets_ttm":0.0849,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":-0.455,"quarterly_revenue_growth":-0.106,"analyst_target_price":122.29,"analyst_number":5,"beta":0.395,"fifty_two_week_high":124.43,"fifty_two_week_low":83.25,"fifty_day_ma":92.46,"two_hundred_day_ma":97.25,"shares_outstanding":231504000,"forward_pe":9.59,"price_to_sales":1.695,"price_to_book":1.038,"ev_to_revenue":1.699,"ev_to_ebitda":3.473},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:59.621506+00:00"},"optionObservedAt":"2026-10-21T17:37:56.275Z","bars":[{"c":92.35,"h":92.35,"l":92.35,"n":4,"o":92.35,"t":"2026-10-14T10:00:00Z","v":176,"vw":92.35},{"c":92.8403,"h":93.09,"l":92.8403,"n":16,"o":93.09,"t":"2026-10-14T11:20:00Z","v":341,"vw":92.96515},{"c":92.84,"h":92.85,"l":92.84,"n":2,"o":92.85,"t":"2026-10-14T11:30:00Z","v":200,"vw":92.845},{"c":92.39,"h":92.39,"l":92.39,"n":1,"o":92.39,"t":"2026-10-14T12:00:00Z","v":119,"vw":92.39},{"c":92.6,"h":92.6,"l":92.4,"n":8,"o":92.4,"t":"2026-10-14T13:25:00Z","v":351,"vw":92.462893},{"c":92.31,"h":92.84,"l":91.82,"n":670,"o":92.32,"t":"2026-10-14T13:30:00Z","v":89552,"vw":92.272884},{"c":92.175,"h":92.513,"l":92.01,"n":571,"o":92.43,"t":"2026-10-14T13:35:00Z","v":47729,"vw":92.2434},{"c":92.06,"h":92.26,"l":91.925,"n":441,"o":92.17,"t":"2026-10-14T13:40:00Z","v":33161,"vw":92.087848},{"c":92.3,"h":92.35,"l":92.0597,"n":465,"o":92.16,"t":"2026-10-14T13:45:00Z","v":28776,"vw":92.244933},{"c":91.98,"h":92.43,"l":91.95,"n":521,"o":92.34,"t":"2026-10-14T13:50:00Z","v":33088,"vw":92.136012},{"c":91.815,"h":92.23,"l":91.815,"n":668,"o":91.98,"t":"2026-10-14T13:55:00Z","v":50886,"vw":92.077583},{"c":91.75,"h":92.01,"l":91.45,"n":3961,"o":91.86,"t":"2026-10-14T14:00:00Z","v":278700,"vw":91.788355},{"c":91.905,"h":92.06,"l":91.64,"n":912,"o":91.75,"t":"2026-10-14T14:05:00Z","v":62130,"vw":91.851903},{"c":91.9301,"h":92.245,"l":91.93,"n":463,"o":91.96,"t":"2026-10-14T14:10:00Z","v":24512,"vw":92.092584},{"c":92.11,"h":92.11,"l":91.81,"n":556,"o":91.93,"t":"2026-10-14T14:15:00Z","v":35532,"vw":91.916305},{"c":91.975,"h":92.13,"l":91.9,"n":687,"o":92.125,"t":"2026-10-14T14:20:00Z","v":49541,"vw":91.994757},{"c":91.88,"h":92,"l":91.79,"n":1518,"o":91.92,"t":"2026-10-14T14:25:00Z","v":74936,"vw":91.921434},{"c":91.94,"h":92.12,"l":91.88,"n":912,"o":91.95,"t":"2026-10-14T14:30:00Z","v":62844,"vw":91.963464},{"c":92.16,"h":92.18,"l":91.865,"n":718,"o":91.94,"t":"2026-10-14T14:35:00Z","v":44995,"vw":91.960258},{"c":92.08,"h":92.26,"l":92.04,"n":388,"o":92.16,"t":"2026-10-14T14:40:00Z","v":20771,"vw":92.109461},{"c":92.3,"h":92.3,"l":91.98,"n":523,"o":92.09,"t":"2026-10-14T14:45:00Z","v":21610,"vw":92.082665},{"c":92.39,"h":92.415,"l":92.19,"n":541,"o":92.265,"t":"2026-10-14T14:50:00Z","v":32557,"vw":92.303113},{"c":92.235,"h":92.475,"l":92.215,"n":579,"o":92.39,"t":"2026-10-14T14:55:00Z","v":36747,"vw":92.356108},{"c":92.2,"h":92.29,"l":92.08,"n":455,"o":92.235,"t":"2026-10-14T15:00:00Z","v":25956,"vw":92.202705},{"c":92.24,"h":92.24,"l":91.99,"n":437,"o":92.18,"t":"2026-10-14T15:05:00Z","v":19561,"vw":92.101603},{"c":92.33,"h":92.3509,"l":92.21,"n":482,"o":92.215,"t":"2026-10-14T15:10:00Z","v":35591,"vw":92.259124},{"c":92.39,"h":92.4,"l":92.1975,"n":544,"o":92.285,"t":"2026-10-14T15:15:00Z","v":25961,"vw":92.26803},{"c":92.28,"h":92.455,"l":92.26,"n":503,"o":92.39,"t":"2026-10-14T15:20:00Z","v":20878,"vw":92.380134},{"c":91.945,"h":92.32,"l":91.845,"n":616,"o":92.26,"t":"2026-10-14T15:25:00Z","v":32603,"vw":92.0144},{"c":91.9999,"h":92.01,"l":91.9,"n":742,"o":91.92,"t":"2026-10-14T15:30:00Z","v":61400,"vw":91.971137},{"c":91.58,"h":92,"l":91.58,"n":2628,"o":91.95,"t":"2026-10-14T15:35:00Z","v":146775,"vw":91.812408},{"c":91.57,"h":91.82,"l":91.57,"n":1544,"o":91.6,"t":"2026-10-14T15:40:00Z","v":90485,"vw":91.743023},{"c":91.77,"h":91.77,"l":91.48,"n":3076,"o":91.555,"t":"2026-10-14T15:45:00Z","v":141362,"vw":91.642823},{"c":91.68,"h":91.75,"l":91.59,"n":1786,"o":91.75,"t":"2026-10-14T15:50:00Z","v":87844,"vw":91.711019},{"c":91.71,"h":91.79,"l":91.59,"n":1342,"o":91.67,"t":"2026-10-14T15:55:00Z","v":90734,"vw":91.71837},{"c":91.87,"h":92.02,"l":91.71,"n":1085,"o":91.71,"t":"2026-10-14T16:00:00Z","v":69551,"vw":91.926865},{"c":91.57,"h":91.86,"l":91.565,"n":351,"o":91.855,"t":"2026-10-14T16:05:00Z","v":16516,"vw":91.780965},{"c":91.68,"h":91.77,"l":91.33,"n":976,"o":91.51,"t":"2026-10-14T16:10:00Z","v":84646,"vw":91.620372},{"c":91.57,"h":91.71,"l":91.57,"n":851,"o":91.64,"t":"2026-10-14T16:15:00Z","v":55187,"vw":91.676588},{"c":91.62,"h":91.7,"l":91.5,"n":1300,"o":91.55,"t":"2026-10-14T16:20:00Z","v":83758,"vw":91.647146},{"c":91.57,"h":91.705,"l":91.57,"n":489,"o":91.615,"t":"2026-10-14T16:25:00Z","v":33754,"vw":91.680911},{"c":91.6,"h":91.64,"l":91.48,"n":1051,"o":91.585,"t":"2026-10-14T16:30:00Z","v":62803,"vw":91.585983},{"c":91.61,"h":91.61,"l":91.4875,"n":740,"o":91.515,"t":"2026-10-14T16:35:00Z","v":50002,"vw":91.586689},{"c":91.74,"h":91.78,"l":91.55,"n":664,"o":91.58,"t":"2026-10-14T16:40:00Z","v":36028,"vw":91.707451},{"c":91.76,"h":91.79,"l":91.635,"n":1226,"o":91.695,"t":"2026-10-14T16:45:00Z","v":86932,"vw":91.737021},{"c":91.79,"h":91.86,"l":91.74,"n":927,"o":91.745,"t":"2026-10-14T16:50:00Z","v":57116,"vw":91.82951},{"c":91.91,"h":92.015,"l":91.775,"n":595,"o":91.775,"t":"2026-10-14T16:55:00Z","v":40731,"vw":91.92792},{"c":92.01,"h":92.01,"l":91.81,"n":460,"o":91.91,"t":"2026-10-14T17:00:00Z","v":30068,"vw":91.890911},{"c":91.99,"h":92.06,"l":91.915,"n":468,"o":92.01,"t":"2026-10-14T17:05:00Z","v":33850,"vw":91.990441},{"c":91.84,"h":91.955,"l":91.79,"n":1355,"o":91.95,"t":"2026-10-14T17:10:00Z","v":75417,"vw":91.914705},{"c":91.955,"h":92,"l":91.81,"n":1408,"o":91.81,"t":"2026-10-14T17:15:00Z","v":75949,"vw":91.916535},{"c":91.84,"h":91.95,"l":91.705,"n":686,"o":91.95,"t":"2026-10-14T17:20:00Z","v":48598,"vw":91.842875},{"c":91.86,"h":91.876,"l":91.76,"n":740,"o":91.785,"t":"2026-10-14T17:25:00Z","v":59293,"vw":91.845161},{"c":91.76,"h":91.88,"l":91.62,"n":747,"o":91.88,"t":"2026-10-14T17:30:00Z","v":40390,"vw":91.797956},{"c":91.685,"h":91.76,"l":91.63,"n":1580,"o":91.69,"t":"2026-10-14T17:35:00Z","v":71472,"vw":91.729503},{"c":91.835,"h":91.855,"l":91.71,"n":475,"o":91.72,"t":"2026-10-14T17:40:00Z","v":23679,"vw":91.803125},{"c":91.75,"h":91.87,"l":91.75,"n":813,"o":91.835,"t":"2026-10-14T17:45:00Z","v":40340,"vw":91.828046},{"c":91.95,"h":91.96,"l":91.74,"n":867,"o":91.764,"t":"2026-10-14T17:50:00Z","v":44655,"vw":91.843226},{"c":91.92,"h":91.97,"l":91.89,"n":383,"o":91.97,"t":"2026-10-14T17:55:00Z","v":26297,"vw":91.914355},{"c":91.91,"h":92.0284,"l":91.9,"n":424,"o":91.915,"t":"2026-10-14T18:00:00Z","v":17190,"vw":91.948098},{"c":91.93,"h":91.985,"l":91.85,"n":862,"o":91.91,"t":"2026-10-14T18:05:00Z","v":56117,"vw":91.928818},{"c":91.89,"h":91.93,"l":91.86,"n":354,"o":91.875,"t":"2026-10-14T18:10:00Z","v":11857,"vw":91.891832},{"c":91.83,"h":91.91,"l":91.72,"n":991,"o":91.89,"t":"2026-10-14T18:15:00Z","v":58833,"vw":91.860446},{"c":91.93,"h":91.965,"l":91.82,"n":528,"o":91.84,"t":"2026-10-14T18:20:00Z","v":25201,"vw":91.920725},{"c":91.91,"h":91.95,"l":91.8201,"n":989,"o":91.915,"t":"2026-10-14T18:25:00Z","v":58482,"vw":91.92192},{"c":91.89,"h":91.96,"l":91.885,"n":351,"o":91.93,"t":"2026-10-14T18:30:00Z","v":13497,"vw":91.927106},{"c":91.86,"h":91.95,"l":91.8,"n":873,"o":91.91,"t":"2026-10-14T18:35:00Z","v":55614,"vw":91.894046},{"c":91.825,"h":91.87,"l":91.78,"n":476,"o":91.81,"t":"2026-10-14T18:40:00Z","v":24263,"vw":91.831901},{"c":91.51,"h":91.9,"l":91.51,"n":905,"o":91.825,"t":"2026-10-14T18:45:00Z","v":61788,"vw":91.775137},{"c":91.615,"h":91.63,"l":91.41,"n":716,"o":91.49,"t":"2026-10-14T18:50:00Z","v":33698,"vw":91.561081},{"c":91.6,"h":91.7,"l":91.56,"n":591,"o":91.58,"t":"2026-10-14T18:55:00Z","v":42436,"vw":91.634385},{"c":91.625,"h":91.72,"l":91.625,"n":498,"o":91.625,"t":"2026-10-14T19:00:00Z","v":27541,"vw":91.68139},{"c":91.525,"h":91.64,"l":91.525,"n":548,"o":91.63,"t":"2026-10-14T19:05:00Z","v":39200,"vw":91.604158},{"c":91.5,"h":91.5695,"l":91.44,"n":801,"o":91.525,"t":"2026-10-14T19:10:00Z","v":40765,"vw":91.506426},{"c":91.37,"h":91.485,"l":91.22,"n":1702,"o":91.485,"t":"2026-10-14T19:15:00Z","v":131438,"vw":91.377403},{"c":91.385,"h":91.48,"l":91.36,"n":590,"o":91.37,"t":"2026-10-14T19:20:00Z","v":27145,"vw":91.406397},{"c":91.28,"h":91.41,"l":91.28,"n":772,"o":91.41,"t":"2026-10-14T19:25:00Z","v":35678,"vw":91.337379},{"c":91.43,"h":91.52,"l":91.205,"n":978,"o":91.25,"t":"2026-10-14T19:30:00Z","v":55350,"vw":91.403475},{"c":91.455,"h":91.5,"l":91.3,"n":1358,"o":91.43,"t":"2026-10-14T19:35:00Z","v":61698,"vw":91.4123},{"c":91.53,"h":91.62,"l":91.455,"n":1031,"o":91.455,"t":"2026-10-14T19:40:00Z","v":53781,"vw":91.550031},{"c":91.43,"h":91.515,"l":91.35,"n":1032,"o":91.51,"t":"2026-10-14T19:45:00Z","v":61314,"vw":91.43622},{"c":91.48,"h":91.77,"l":91.36,"n":4748,"o":91.41,"t":"2026-10-14T19:50:00Z","v":286341,"vw":91.650881},{"c":91.12,"h":91.51,"l":90.895,"n":7036,"o":91.48,"t":"2026-10-14T19:55:00Z","v":461664,"vw":91.087268},{"c":91.11,"h":91.13,"l":91.11,"n":85,"o":91.13,"t":"2026-10-14T20:00:00Z","v":498745,"vw":91.110004},{"c":90.96,"h":90.96,"l":90.96,"n":3,"o":90.96,"t":"2026-10-14T20:05:00Z","v":200,"vw":90.96},{"c":89.8698,"h":89.8698,"l":89.8698,"n":3,"o":89.8698,"t":"2026-10-14T20:40:00Z","v":146,"vw":89.8698},{"c":91.3,"h":91.3,"l":90.94,"n":14,"o":91.29,"t":"2026-10-15T08:00:00Z","v":887,"vw":91.029988},{"c":90.625,"h":91.854,"l":90.1971,"n":520,"o":91.65,"t":"2026-10-15T13:30:00Z","v":46717,"vw":91.420995},{"c":91.17,"h":91.17,"l":90.45,"n":558,"o":90.54,"t":"2026-10-15T13:35:00Z","v":29196,"vw":90.924217},{"c":90.96,"h":91.41,"l":90.945,"n":555,"o":91.225,"t":"2026-10-15T13:40:00Z","v":29996,"vw":91.215698},{"c":90.67,"h":90.97,"l":90.58,"n":811,"o":90.93,"t":"2026-10-15T13:45:00Z","v":40622,"vw":90.786906},{"c":90.25,"h":90.775,"l":90.25,"n":836,"o":90.645,"t":"2026-10-15T13:50:00Z","v":46293,"vw":90.488767},{"c":90.6,"h":90.66,"l":90.225,"n":519,"o":90.225,"t":"2026-10-15T13:55:00Z","v":21768,"vw":90.42256},{"c":90.65,"h":90.94,"l":90.475,"n":571,"o":90.54,"t":"2026-10-15T14:00:00Z","v":22152,"vw":90.760196},{"c":91.21,"h":91.285,"l":90.43,"n":525,"o":90.62,"t":"2026-10-15T14:05:00Z","v":22860,"vw":90.857747},{"c":90.99,"h":91.32,"l":90.95,"n":662,"o":91.21,"t":"2026-10-15T14:10:00Z","v":37864,"vw":91.180979},{"c":91.089,"h":91.15,"l":90.9652,"n":412,"o":91.03,"t":"2026-10-15T14:15:00Z","v":11341,"vw":91.065433},{"c":90.74,"h":91.145,"l":90.735,"n":525,"o":91.14,"t":"2026-10-15T14:20:00Z","v":21499,"vw":90.974048},{"c":90.86,"h":90.91,"l":90.74,"n":427,"o":90.74,"t":"2026-10-15T14:25:00Z","v":20620,"vw":90.817691},{"c":90.92,"h":91.01,"l":90.86,"n":522,"o":90.89,"t":"2026-10-15T14:30:00Z","v":32727,"vw":90.925133},{"c":90.925,"h":90.93,"l":90.76,"n":345,"o":90.915,"t":"2026-10-15T14:35:00Z","v":12669,"vw":90.849409},{"c":90.995,"h":91.02,"l":90.87,"n":374,"o":90.96,"t":"2026-10-15T14:40:00Z","v":16465,"vw":90.970425},{"c":90.97,"h":91.08,"l":90.91,"n":414,"o":90.985,"t":"2026-10-15T14:45:00Z","v":10434,"vw":91.001145},{"c":91.04,"h":91.04,"l":90.84,"n":633,"o":90.965,"t":"2026-10-15T14:50:00Z","v":27319,"vw":90.926345},{"c":91.124,"h":91.23,"l":91.08,"n":453,"o":91.115,"t":"2026-10-15T14:55:00Z","v":12821,"vw":91.157549},{"c":91.05,"h":91.145,"l":91.035,"n":328,"o":91.09,"t":"2026-10-15T15:00:00Z","v":7820,"vw":91.106198},{"c":90.945,"h":91.07,"l":90.895,"n":586,"o":91.04,"t":"2026-10-15T15:05:00Z","v":31051,"vw":90.97969},{"c":91.05,"h":91.07,"l":90.915,"n":513,"o":90.925,"t":"2026-10-15T15:10:00Z","v":31273,"vw":90.968639},{"c":91.3,"h":91.3,"l":91.08,"n":578,"o":91.08,"t":"2026-10-15T15:15:00Z","v":22907,"vw":91.176267},{"c":91.18,"h":91.3,"l":91.18,"n":271,"o":91.3,"t":"2026-10-15T15:20:00Z","v":7074,"vw":91.240894},{"c":91.32,"h":91.32,"l":91.16,"n":417,"o":91.22,"t":"2026-10-15T15:25:00Z","v":12623,"vw":91.239428},{"c":91.1,"h":91.335,"l":91.1,"n":567,"o":91.31,"t":"2026-10-15T15:30:00Z","v":36007,"vw":91.201762},{"c":91.01,"h":91.2,"l":90.93,"n":618,"o":91.11,"t":"2026-10-15T15:35:00Z","v":36418,"vw":91.091407},{"c":91.05,"h":91.105,"l":91.045,"n":312,"o":91.06,"t":"2026-10-15T15:40:00Z","v":12639,"vw":91.09087},{"c":90.95,"h":91.0579,"l":90.95,"n":317,"o":91.03,"t":"2026-10-15T15:45:00Z","v":18460,"vw":90.995893},{"c":90.765,"h":90.96,"l":90.72,"n":1682,"o":90.95,"t":"2026-10-15T15:50:00Z","v":74573,"vw":90.86002},{"c":90.78,"h":90.88,"l":90.63,"n":461,"o":90.765,"t":"2026-10-15T15:55:00Z","v":34927,"vw":90.825496},{"c":90.74,"h":90.78,"l":90.64,"n":668,"o":90.78,"t":"2026-10-15T16:00:00Z","v":38062,"vw":90.719826},{"c":90.975,"h":90.975,"l":90.7,"n":453,"o":90.73,"t":"2026-10-15T16:05:00Z","v":23787,"vw":90.824462},{"c":91.11,"h":91.11,"l":90.92,"n":372,"o":90.955,"t":"2026-10-15T16:10:00Z","v":16983,"vw":90.984068},{"c":90.965,"h":91.145,"l":90.965,"n":336,"o":91.11,"t":"2026-10-15T16:15:00Z","v":9494,"vw":91.069177},{"c":90.935,"h":90.975,"l":90.8,"n":465,"o":90.975,"t":"2026-10-15T16:20:00Z","v":29886,"vw":90.901486},{"c":90.965,"h":90.98,"l":90.91,"n":337,"o":90.98,"t":"2026-10-15T16:25:00Z","v":11675,"vw":90.948743},{"c":91.04,"h":91.04,"l":90.89,"n":342,"o":90.97,"t":"2026-10-15T16:30:00Z","v":11685,"vw":90.954867},{"c":90.955,"h":91.05,"l":90.95,"n":420,"o":91.03,"t":"2026-10-15T16:35:00Z","v":25845,"vw":90.987383},{"c":90.8,"h":90.9,"l":90.79,"n":258,"o":90.9,"t":"2026-10-15T16:40:00Z","v":5086,"vw":90.814971},{"c":90.88,"h":90.88,"l":90.72,"n":363,"o":90.79,"t":"2026-10-15T16:45:00Z","v":12101,"vw":90.779265},{"c":90.82,"h":90.92,"l":90.82,"n":428,"o":90.91,"t":"2026-10-15T16:50:00Z","v":20518,"vw":90.877558},{"c":90.87,"h":90.87,"l":90.79,"n":268,"o":90.79,"t":"2026-10-15T16:55:00Z","v":5727,"vw":90.840992},{"c":90.92,"h":90.94,"l":90.87,"n":361,"o":90.87,"t":"2026-10-15T17:00:00Z","v":14242,"vw":90.910964},{"c":90.985,"h":91.02,"l":90.925,"n":540,"o":90.93,"t":"2026-10-15T17:05:00Z","v":24552,"vw":90.974443},{"c":90.975,"h":90.985,"l":90.885,"n":494,"o":90.985,"t":"2026-10-15T17:10:00Z","v":22339,"vw":90.952828},{"c":91.0899,"h":91.11,"l":90.995,"n":413,"o":91,"t":"2026-10-15T17:15:00Z","v":17192,"vw":91.047141},{"c":91.1,"h":91.11,"l":91.03,"n":372,"o":91.06,"t":"2026-10-15T17:20:00Z","v":16161,"vw":91.059704},{"c":91.055,"h":91.105,"l":91.035,"n":341,"o":91.105,"t":"2026-10-15T17:25:00Z","v":9662,"vw":91.069083},{"c":91.13,"h":91.13,"l":91.05,"n":416,"o":91.055,"t":"2026-10-15T17:30:00Z","v":13840,"vw":91.082002},{"c":90.84,"h":91.135,"l":90.795,"n":752,"o":91.135,"t":"2026-10-15T17:35:00Z","v":64412,"vw":90.952651},{"c":90.885,"h":90.93,"l":90.82,"n":429,"o":90.84,"t":"2026-10-15T17:40:00Z","v":17410,"vw":90.88695},{"c":90.895,"h":90.9101,"l":90.82,"n":399,"o":90.87,"t":"2026-10-15T17:45:00Z","v":19691,"vw":90.868687},{"c":90.92,"h":90.94,"l":90.9,"n":372,"o":90.9,"t":"2026-10-15T17:50:00Z","v":9411,"vw":90.914663},{"c":90.99,"h":91.02,"l":90.885,"n":760,"o":90.92,"t":"2026-10-15T17:55:00Z","v":48472,"vw":90.979259},{"c":90.99,"h":91.03,"l":90.88,"n":785,"o":90.98,"t":"2026-10-15T18:00:00Z","v":57183,"vw":90.946599},{"c":90.765,"h":91.05,"l":90.765,"n":528,"o":90.99,"t":"2026-10-15T18:05:00Z","v":47487,"vw":90.996626},{"c":90.78,"h":90.8771,"l":90.76,"n":421,"o":90.765,"t":"2026-10-15T18:10:00Z","v":13426,"vw":90.808995},{"c":90.79,"h":90.82,"l":90.725,"n":750,"o":90.78,"t":"2026-10-15T18:15:00Z","v":32083,"vw":90.803398},{"c":90.795,"h":90.795,"l":90.7,"n":469,"o":90.79,"t":"2026-10-15T18:20:00Z","v":18338,"vw":90.746016},{"c":90.94,"h":90.97,"l":90.81,"n":656,"o":90.81,"t":"2026-10-15T18:25:00Z","v":39766,"vw":90.9334},{"c":90.89,"h":90.95,"l":90.85,"n":589,"o":90.95,"t":"2026-10-15T18:30:00Z","v":23307,"vw":90.922893},{"c":90.651,"h":90.93,"l":90.651,"n":944,"o":90.87,"t":"2026-10-15T18:35:00Z","v":60269,"vw":90.892448},{"c":90.55,"h":90.64,"l":90.55,"n":457,"o":90.64,"t":"2026-10-15T18:40:00Z","v":18209,"vw":90.599049},{"c":90.525,"h":90.59,"l":90.51,"n":517,"o":90.55,"t":"2026-10-15T18:45:00Z","v":26034,"vw":90.546392},{"c":90.44,"h":90.52,"l":90.41,"n":459,"o":90.52,"t":"2026-10-15T18:50:00Z","v":18686,"vw":90.444657},{"c":90.52,"h":90.525,"l":90.42,"n":627,"o":90.455,"t":"2026-10-15T18:55:00Z","v":24735,"vw":90.474235},{"c":90.57,"h":90.58,"l":90.48,"n":599,"o":90.52,"t":"2026-10-15T19:00:00Z","v":25523,"vw":90.531245},{"c":90.36,"h":90.58,"l":90.36,"n":547,"o":90.565,"t":"2026-10-15T19:05:00Z","v":21843,"vw":90.466547},{"c":90.58,"h":90.74,"l":90.38,"n":849,"o":90.38,"t":"2026-10-15T19:10:00Z","v":44207,"vw":90.523077},{"c":90.68,"h":90.78,"l":90.41,"n":690,"o":90.56,"t":"2026-10-15T19:15:00Z","v":33173,"vw":90.609945},{"c":90.71,"h":90.76,"l":90.68,"n":771,"o":90.715,"t":"2026-10-15T19:20:00Z","v":52588,"vw":90.728299},{"c":90.69,"h":90.74,"l":90.61,"n":784,"o":90.705,"t":"2026-10-15T19:25:00Z","v":34030,"vw":90.691499},{"c":90.665,"h":90.69,"l":90.535,"n":853,"o":90.685,"t":"2026-10-15T19:30:00Z","v":39030,"vw":90.596546},{"c":90.71,"h":90.72,"l":90.585,"n":1638,"o":90.665,"t":"2026-10-15T19:35:00Z","v":83061,"vw":90.66277},{"c":90.705,"h":90.74,"l":90.64,"n":1077,"o":90.7,"t":"2026-10-15T19:40:00Z","v":59663,"vw":90.711504},{"c":90.83,"h":90.84,"l":90.62,"n":1597,"o":90.7,"t":"2026-10-15T19:45:00Z","v":78697,"vw":90.70386},{"c":90.845,"h":90.905,"l":90.69,"n":3410,"o":90.83,"t":"2026-10-15T19:50:00Z","v":193868,"vw":90.834338},{"c":90.82,"h":90.87,"l":90.71,"n":3774,"o":90.87,"t":"2026-10-15T19:55:00Z","v":180454,"vw":90.815376},{"c":90.64,"h":90.8,"l":90.63,"n":88,"o":90.8,"t":"2026-10-15T20:00:00Z","v":522757,"vw":90.799711},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-15T20:15:00Z","v":167,"vw":90.8},{"c":90.83,"h":90.83,"l":90.83,"n":2,"o":90.83,"t":"2026-10-15T20:40:00Z","v":167,"vw":90.83},{"c":90.4,"h":90.4,"l":90.4,"n":3,"o":90.4,"t":"2026-10-15T21:50:00Z","v":150,"vw":90.4},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-10-16T09:40:00Z","v":154,"vw":90.97},{"c":91.8789,"h":91.8789,"l":91.8789,"n":1,"o":91.8789,"t":"2026-10-16T11:25:00Z","v":100,"vw":91.8789},{"c":91.02,"h":91.02,"l":91.02,"n":2,"o":91.02,"t":"2026-10-16T13:00:00Z","v":274,"vw":91.02},{"c":90.94,"h":90.94,"l":90.81,"n":9,"o":90.89,"t":"2026-10-16T13:25:00Z","v":1235,"vw":90.854242},{"c":91.555,"h":91.715,"l":90.8,"n":793,"o":90.94,"t":"2026-10-16T13:30:00Z","v":141111,"vw":90.988717},{"c":91.5932,"h":91.72,"l":91.48,"n":586,"o":91.54,"t":"2026-10-16T13:35:00Z","v":26918,"vw":91.622379},{"c":91.43,"h":91.655,"l":91.375,"n":538,"o":91.63,"t":"2026-10-16T13:40:00Z","v":27181,"vw":91.531562},{"c":92.33,"h":92.33,"l":91.455,"n":559,"o":91.455,"t":"2026-10-16T13:45:00Z","v":28627,"vw":91.791181},{"c":92.13,"h":92.4,"l":92.115,"n":402,"o":92.365,"t":"2026-10-16T13:50:00Z","v":14103,"vw":92.295917},{"c":92.187,"h":92.235,"l":92.06,"n":328,"o":92.09,"t":"2026-10-16T13:55:00Z","v":8323,"vw":92.186612},{"c":92.22,"h":92.39,"l":92.11,"n":436,"o":92.14,"t":"2026-10-16T14:00:00Z","v":14823,"vw":92.258962},{"c":92.68,"h":92.68,"l":92.21,"n":404,"o":92.225,"t":"2026-10-16T14:05:00Z","v":12533,"vw":92.472124},{"c":92.175,"h":92.62,"l":92.175,"n":367,"o":92.61,"t":"2026-10-16T14:10:00Z","v":13279,"vw":92.369653},{"c":92.32,"h":92.38,"l":92.28,"n":309,"o":92.28,"t":"2026-10-16T14:15:00Z","v":9485,"vw":92.323467},{"c":92.41,"h":92.48,"l":92.27,"n":331,"o":92.32,"t":"2026-10-16T14:20:00Z","v":16826,"vw":92.397453},{"c":92.37,"h":92.49,"l":92.29,"n":331,"o":92.41,"t":"2026-10-16T14:25:00Z","v":18319,"vw":92.447893},{"c":92.34,"h":92.47,"l":92.305,"n":405,"o":92.42,"t":"2026-10-16T14:30:00Z","v":12434,"vw":92.391754},{"c":92.235,"h":92.335,"l":92.18,"n":313,"o":92.32,"t":"2026-10-16T14:35:00Z","v":10200,"vw":92.233551},{"c":92.38,"h":92.38,"l":92.225,"n":323,"o":92.225,"t":"2026-10-16T14:40:00Z","v":8124,"vw":92.310594},{"c":92.48,"h":92.52,"l":92.35,"n":314,"o":92.35,"t":"2026-10-16T14:45:00Z","v":7864,"vw":92.443174},{"c":92.65,"h":92.71,"l":92.46,"n":398,"o":92.46,"t":"2026-10-16T14:50:00Z","v":20974,"vw":92.609744},{"c":92.73,"h":92.75,"l":92.64,"n":418,"o":92.64,"t":"2026-10-16T14:55:00Z","v":21907,"vw":92.698087},{"c":92.6,"h":92.75,"l":92.56,"n":363,"o":92.74,"t":"2026-10-16T15:00:00Z","v":13563,"vw":92.632458},{"c":92.555,"h":92.695,"l":92.49,"n":482,"o":92.615,"t":"2026-10-16T15:05:00Z","v":17089,"vw":92.584786},{"c":92.71,"h":92.71,"l":92.51,"n":411,"o":92.55,"t":"2026-10-16T15:10:00Z","v":12873,"vw":92.582346},{"c":92.755,"h":92.819,"l":92.705,"n":336,"o":92.72,"t":"2026-10-16T15:15:00Z","v":12182,"vw":92.758664},{"c":92.635,"h":92.775,"l":92.58,"n":459,"o":92.755,"t":"2026-10-16T15:20:00Z","v":16743,"vw":92.675514},{"c":92.71,"h":92.74,"l":92.56,"n":730,"o":92.635,"t":"2026-10-16T15:25:00Z","v":52149,"vw":92.679693},{"c":92.9,"h":92.96,"l":92.62,"n":759,"o":92.6975,"t":"2026-10-16T15:30:00Z","v":39231,"vw":92.771005},{"c":93.11,"h":93.11,"l":92.9,"n":537,"o":92.9,"t":"2026-10-16T15:35:00Z","v":32890,"vw":93.006358},{"c":93.13,"h":93.13,"l":92.955,"n":405,"o":93.08,"t":"2026-10-16T15:40:00Z","v":14422,"vw":93.020926},{"c":93.39,"h":93.39,"l":93.135,"n":416,"o":93.15,"t":"2026-10-16T15:45:00Z","v":349776,"vw":93.238258},{"c":93.4,"h":93.57,"l":93.365,"n":547,"o":93.41,"t":"2026-10-16T15:50:00Z","v":21530,"vw":93.471402},{"c":93.425,"h":93.47,"l":93.31,"n":373,"o":93.41,"t":"2026-10-16T15:55:00Z","v":13095,"vw":93.383187},{"c":93.16,"h":93.4,"l":93.16,"n":391,"o":93.39,"t":"2026-10-16T16:00:00Z","v":15856,"vw":93.311866},{"c":93.3,"h":93.3,"l":93.15,"n":392,"o":93.15,"t":"2026-10-16T16:05:00Z","v":16901,"vw":93.238636},{"c":93.28,"h":93.44,"l":93.22,"n":589,"o":93.27,"t":"2026-10-16T16:10:00Z","v":23431,"vw":93.350678},{"c":93.4169,"h":93.4169,"l":93.26,"n":388,"o":93.27,"t":"2026-10-16T16:15:00Z","v":12479,"vw":93.335875},{"c":93.41,"h":93.49,"l":93.41,"n":332,"o":93.42,"t":"2026-10-16T16:20:00Z","v":13043,"vw":93.439115},{"c":93.655,"h":93.68,"l":93.41,"n":373,"o":93.43,"t":"2026-10-16T16:25:00Z","v":12684,"vw":93.586241},{"c":93.69,"h":93.69,"l":93.635,"n":518,"o":93.655,"t":"2026-10-16T16:30:00Z","v":23401,"vw":93.670702},{"c":93.715,"h":93.83,"l":93.62,"n":652,"o":93.69,"t":"2026-10-16T16:35:00Z","v":50985,"vw":93.715891},{"c":93.74,"h":93.82,"l":93.69,"n":316,"o":93.73,"t":"2026-10-16T16:40:00Z","v":11650,"vw":93.744114},{"c":93.825,"h":93.9,"l":93.74,"n":400,"o":93.74,"t":"2026-10-16T16:45:00Z","v":19714,"vw":93.82766},{"c":93.875,"h":93.9,"l":93.81,"n":318,"o":93.84,"t":"2026-10-16T16:50:00Z","v":12743,"vw":93.870722},{"c":93.96,"h":94.01,"l":93.86,"n":592,"o":93.885,"t":"2026-10-16T16:55:00Z","v":36910,"vw":93.960926},{"c":93.915,"h":93.99,"l":93.9,"n":342,"o":93.96,"t":"2026-10-16T17:00:00Z","v":17314,"vw":93.959546},{"c":93.71,"h":93.925,"l":93.63,"n":456,"o":93.925,"t":"2026-10-16T17:05:00Z","v":21686,"vw":93.81195},{"c":93.73,"h":93.73,"l":93.54,"n":667,"o":93.68,"t":"2026-10-16T17:10:00Z","v":53566,"vw":93.631632},{"c":93.715,"h":93.77,"l":93.645,"n":415,"o":93.7,"t":"2026-10-16T17:15:00Z","v":22800,"vw":93.71217},{"c":93.64,"h":93.715,"l":93.49,"n":421,"o":93.715,"t":"2026-10-16T17:20:00Z","v":15899,"vw":93.602356},{"c":93.79,"h":93.79,"l":93.58,"n":374,"o":93.64,"t":"2026-10-16T17:25:00Z","v":16470,"vw":93.678597},{"c":93.57,"h":93.73,"l":93.5675,"n":441,"o":93.73,"t":"2026-10-16T17:30:00Z","v":18415,"vw":93.640241},{"c":93.485,"h":93.67,"l":93.47,"n":654,"o":93.585,"t":"2026-10-16T17:35:00Z","v":28157,"vw":93.594376},{"c":93.755,"h":93.815,"l":93.5,"n":654,"o":93.515,"t":"2026-10-16T17:40:00Z","v":26178,"vw":93.650224},{"c":93.615,"h":93.8,"l":93.61,"n":498,"o":93.73,"t":"2026-10-16T17:45:00Z","v":21461,"vw":93.695473},{"c":93.49,"h":93.6,"l":93.42,"n":395,"o":93.58,"t":"2026-10-16T17:50:00Z","v":15947,"vw":93.516313},{"c":93.49,"h":93.55,"l":93.44,"n":428,"o":93.49,"t":"2026-10-16T17:55:00Z","v":128184,"vw":93.495117},{"c":93.6,"h":93.6,"l":93.36,"n":495,"o":93.5,"t":"2026-10-16T18:00:00Z","v":26709,"vw":93.464484},{"c":93.68,"h":93.7,"l":93.5,"n":583,"o":93.65,"t":"2026-10-16T18:05:00Z","v":32842,"vw":93.602465},{"c":93.675,"h":93.688,"l":93.5575,"n":642,"o":93.68,"t":"2026-10-16T18:10:00Z","v":35963,"vw":93.623584},{"c":93.57,"h":93.74,"l":93.57,"n":676,"o":93.66,"t":"2026-10-16T18:15:00Z","v":39523,"vw":93.650827},{"c":93.57,"h":93.62,"l":93.52,"n":464,"o":93.53,"t":"2026-10-16T18:20:00Z","v":21436,"vw":93.5666},{"c":93.59,"h":93.625,"l":93.5,"n":566,"o":93.56,"t":"2026-10-16T18:25:00Z","v":26105,"vw":93.551815},{"c":93.65,"h":93.7,"l":93.56,"n":620,"o":93.58,"t":"2026-10-16T18:30:00Z","v":36427,"vw":93.644885},{"c":93.48,"h":93.64,"l":93.435,"n":592,"o":93.64,"t":"2026-10-16T18:35:00Z","v":38270,"vw":93.546383},{"c":93.49,"h":93.5635,"l":93.36,"n":878,"o":93.48,"t":"2026-10-16T18:40:00Z","v":58632,"vw":93.456192},{"c":93.65,"h":93.655,"l":93.46,"n":546,"o":93.46,"t":"2026-10-16T18:45:00Z","v":29019,"vw":93.572245},{"c":93.575,"h":93.6591,"l":93.51,"n":490,"o":93.64,"t":"2026-10-16T18:50:00Z","v":26409,"vw":93.570981},{"c":93.665,"h":93.7,"l":93.46,"n":592,"o":93.55,"t":"2026-10-16T18:55:00Z","v":33024,"vw":93.585123},{"c":93.41,"h":93.68,"l":93.41,"n":418,"o":93.68,"t":"2026-10-16T19:00:00Z","v":18421,"vw":93.561331},{"c":93.35,"h":93.43,"l":93.21,"n":701,"o":93.4,"t":"2026-10-16T19:05:00Z","v":34390,"vw":93.359904},{"c":93.33,"h":93.3743,"l":93.22,"n":634,"o":93.33,"t":"2026-10-16T19:10:00Z","v":30687,"vw":93.286966},{"c":93.44,"h":93.51,"l":93.32,"n":778,"o":93.32,"t":"2026-10-16T19:15:00Z","v":44474,"vw":93.427627},{"c":93.54,"h":93.575,"l":93.44,"n":796,"o":93.44,"t":"2026-10-16T19:20:00Z","v":35190,"vw":93.502815},{"c":93.465,"h":93.585,"l":93.39,"n":706,"o":93.535,"t":"2026-10-16T19:25:00Z","v":31686,"vw":93.477035},{"c":93.61,"h":93.625,"l":93.44,"n":1030,"o":93.44,"t":"2026-10-16T19:30:00Z","v":53854,"vw":93.529714},{"c":93.42,"h":93.685,"l":93.35,"n":1050,"o":93.6,"t":"2026-10-16T19:35:00Z","v":66076,"vw":93.498215},{"c":93.48,"h":93.48,"l":93.355,"n":1097,"o":93.4176,"t":"2026-10-16T19:40:00Z","v":48921,"vw":93.425761},{"c":93.65,"h":93.7,"l":93.48,"n":1387,"o":93.49,"t":"2026-10-16T19:45:00Z","v":83339,"vw":93.601461},{"c":93.38,"h":93.65,"l":93.38,"n":3087,"o":93.65,"t":"2026-10-16T19:50:00Z","v":181287,"vw":93.522825},{"c":93.45,"h":93.51,"l":93.32,"n":6492,"o":93.38,"t":"2026-10-16T19:55:00Z","v":445691,"vw":93.417007},{"c":93.41,"h":93.41,"l":93.41,"n":103,"o":93.41,"t":"2026-10-16T20:00:00Z","v":2898453,"vw":93.41},{"c":93.35,"h":93.35,"l":93.35,"n":3,"o":93.35,"t":"2026-10-16T21:20:00Z","v":150,"vw":93.35},{"c":93.42,"h":93.44,"l":93.42,"n":16,"o":93.44,"t":"2026-10-16T22:15:00Z","v":876,"vw":93.426},{"c":93.41,"h":93.41,"l":93.41,"n":1,"o":93.41,"t":"2026-10-19T08:00:00Z","v":100,"vw":93.41},{"c":93.4503,"h":93.48,"l":93.4503,"n":5,"o":93.48,"t":"2026-10-19T08:20:00Z","v":219,"vw":93.46515},{"c":93.24,"h":93.24,"l":93.24,"n":30,"o":93.24,"t":"2026-10-19T11:30:00Z","v":905,"vw":93.24},{"c":93.35,"h":93.35,"l":93.35,"n":5,"o":93.35,"t":"2026-10-19T11:35:00Z","v":352,"vw":93.35},{"c":93.25,"h":93.25,"l":93,"n":8,"o":93,"t":"2026-10-19T12:05:00Z","v":608,"vw":93.123967},{"c":93.62,"h":93.62,"l":93.26,"n":40,"o":93.26,"t":"2026-10-19T12:10:00Z","v":1490,"vw":93.481376},{"c":93.62,"h":93.62,"l":93.26,"n":3,"o":93.26,"t":"2026-10-19T12:25:00Z","v":350,"vw":93.5},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-10-19T12:45:00Z","v":200,"vw":93.62},{"c":93,"h":93.06,"l":92.81,"n":129,"o":93,"t":"2026-10-19T13:25:00Z","v":21543,"vw":92.997349},{"c":94.165,"h":94.35,"l":93.41,"n":691,"o":93.56,"t":"2026-10-19T13:30:00Z","v":90006,"vw":93.614552},{"c":94.125,"h":94.165,"l":93.4,"n":448,"o":94.165,"t":"2026-10-19T13:35:00Z","v":30954,"vw":93.774054},{"c":93.99,"h":94.15,"l":93.71,"n":854,"o":94.15,"t":"2026-10-19T13:40:00Z","v":53804,"vw":93.913391},{"c":94.1,"h":94.17,"l":93.89,"n":492,"o":94.05,"t":"2026-10-19T13:45:00Z","v":41451,"vw":94.011099},{"c":93.96,"h":94.08,"l":93.865,"n":471,"o":94.06,"t":"2026-10-19T13:50:00Z","v":19586,"vw":93.976272},{"c":93.57,"h":94,"l":93.57,"n":770,"o":93.97,"t":"2026-10-19T13:55:00Z","v":71146,"vw":93.876511},{"c":93.93,"h":94.04,"l":93.56,"n":850,"o":93.57,"t":"2026-10-19T14:00:00Z","v":52743,"vw":93.832331},{"c":93.885,"h":94.04,"l":93.87,"n":520,"o":93.96,"t":"2026-10-19T14:05:00Z","v":33381,"vw":93.95185},{"c":93.7,"h":93.9499,"l":93.63,"n":1250,"o":93.9499,"t":"2026-10-19T14:10:00Z","v":85406,"vw":93.736837},{"c":93.78,"h":93.89,"l":93.53,"n":745,"o":93.75,"t":"2026-10-19T14:15:00Z","v":101105,"vw":93.822836},{"c":93.65,"h":93.8,"l":93.465,"n":1503,"o":93.75,"t":"2026-10-19T14:20:00Z","v":90074,"vw":93.637194},{"c":93.6225,"h":93.74,"l":93.45,"n":665,"o":93.62,"t":"2026-10-19T14:25:00Z","v":41210,"vw":93.680284},{"c":93.58,"h":93.73,"l":93.52,"n":421,"o":93.68,"t":"2026-10-19T14:30:00Z","v":18264,"vw":93.65079},{"c":93.5,"h":93.75,"l":93.5,"n":523,"o":93.585,"t":"2026-10-19T14:35:00Z","v":33444,"vw":93.623982},{"c":93.175,"h":93.41,"l":93.16,"n":486,"o":93.41,"t":"2026-10-19T14:40:00Z","v":23099,"vw":93.239724},{"c":93.09,"h":93.25,"l":93.064,"n":443,"o":93.25,"t":"2026-10-19T14:45:00Z","v":14050,"vw":93.114953},{"c":92.85,"h":93.09,"l":92.85,"n":668,"o":93.09,"t":"2026-10-19T14:50:00Z","v":24405,"vw":92.960907},{"c":93.09,"h":93.17,"l":92.85,"n":882,"o":92.865,"t":"2026-10-19T14:55:00Z","v":35534,"vw":92.991682},{"c":93.17,"h":93.2,"l":93.08,"n":463,"o":93.11,"t":"2026-10-19T15:00:00Z","v":15747,"vw":93.131842},{"c":93.1,"h":93.15,"l":92.93,"n":490,"o":93.15,"t":"2026-10-19T15:05:00Z","v":20051,"vw":93.065692},{"c":93.01,"h":93.15,"l":92.9,"n":770,"o":93.08,"t":"2026-10-19T15:10:00Z","v":52404,"vw":92.999037},{"c":93.115,"h":93.17,"l":93.02,"n":401,"o":93.02,"t":"2026-10-19T15:15:00Z","v":11168,"vw":93.106023},{"c":93.08,"h":93.18,"l":93.07,"n":510,"o":93.1175,"t":"2026-10-19T15:20:00Z","v":18092,"vw":93.124179},{"c":93.3,"h":93.36,"l":93.12,"n":854,"o":93.135,"t":"2026-10-19T15:25:00Z","v":54673,"vw":93.286779},{"c":93.47,"h":93.485,"l":93.33,"n":643,"o":93.33,"t":"2026-10-19T15:30:00Z","v":28969,"vw":93.398449},{"c":93.36,"h":93.53,"l":93.32,"n":503,"o":93.47,"t":"2026-10-19T15:35:00Z","v":28381,"vw":93.476519},{"c":93.33,"h":93.4,"l":93.31,"n":474,"o":93.36,"t":"2026-10-19T15:40:00Z","v":20077,"vw":93.363301},{"c":93.3,"h":93.38,"l":93.3,"n":463,"o":93.33,"t":"2026-10-19T15:45:00Z","v":15124,"vw":93.345866},{"c":93.46,"h":93.48,"l":93.25,"n":1746,"o":93.26,"t":"2026-10-19T15:50:00Z","v":103991,"vw":93.416147},{"c":93.415,"h":93.47,"l":93.37,"n":660,"o":93.43,"t":"2026-10-19T15:55:00Z","v":40006,"vw":93.424566},{"c":93.37,"h":93.5,"l":93.335,"n":989,"o":93.415,"t":"2026-10-19T16:00:00Z","v":53806,"vw":93.374746},{"c":93.285,"h":93.365,"l":93.23,"n":653,"o":93.35,"t":"2026-10-19T16:05:00Z","v":40245,"vw":93.314246},{"c":93.28,"h":93.33,"l":93.23,"n":481,"o":93.295,"t":"2026-10-19T16:10:00Z","v":14042,"vw":93.286849},{"c":93.29,"h":93.33,"l":93.18,"n":1239,"o":93.275,"t":"2026-10-19T16:15:00Z","v":56057,"vw":93.271263},{"c":93.28,"h":93.39,"l":93.215,"n":603,"o":93.25,"t":"2026-10-19T16:20:00Z","v":30724,"vw":93.290836},{"c":93.34,"h":93.34,"l":93.19,"n":391,"o":93.22,"t":"2026-10-19T16:25:00Z","v":16180,"vw":93.259161},{"c":93.45,"h":93.45,"l":93.33,"n":602,"o":93.34,"t":"2026-10-19T16:30:00Z","v":70264,"vw":93.39863},{"c":93.39,"h":93.45,"l":93.36,"n":535,"o":93.45,"t":"2026-10-19T16:35:00Z","v":26800,"vw":93.401477},{"c":93.41,"h":93.41,"l":93.32,"n":502,"o":93.385,"t":"2026-10-19T16:40:00Z","v":18520,"vw":93.38389},{"c":93.46,"h":93.48,"l":93.385,"n":398,"o":93.405,"t":"2026-10-19T16:45:00Z","v":21280,"vw":93.411546},{"c":93.395,"h":93.465,"l":93.37,"n":406,"o":93.465,"t":"2026-10-19T16:50:00Z","v":14070,"vw":93.415936},{"c":93.46,"h":93.485,"l":93.38,"n":629,"o":93.4,"t":"2026-10-19T16:55:00Z","v":26563,"vw":93.445252},{"c":93.46,"h":93.51,"l":93.41,"n":508,"o":93.465,"t":"2026-10-19T17:00:00Z","v":24494,"vw":93.475007},{"c":93.4,"h":93.442,"l":93.29,"n":649,"o":93.435,"t":"2026-10-19T17:05:00Z","v":34706,"vw":93.362529},{"c":93.385,"h":93.445,"l":93.36,"n":440,"o":93.4036,"t":"2026-10-19T17:10:00Z","v":27693,"vw":93.409223},{"c":93.285,"h":93.41,"l":93.23,"n":858,"o":93.385,"t":"2026-10-19T17:15:00Z","v":35599,"vw":93.350138},{"c":93.33,"h":93.33,"l":93.28,"n":322,"o":93.28,"t":"2026-10-19T17:20:00Z","v":8313,"vw":93.298725},{"c":93.3,"h":93.37,"l":93.245,"n":438,"o":93.315,"t":"2026-10-19T17:25:00Z","v":13792,"vw":93.30406},{"c":93.31,"h":93.32,"l":93.12,"n":659,"o":93.3,"t":"2026-10-19T17:30:00Z","v":25751,"vw":93.242246},{"c":93.345,"h":93.38,"l":93.31,"n":384,"o":93.345,"t":"2026-10-19T17:35:00Z","v":12517,"vw":93.336835},{"c":93.365,"h":93.365,"l":93.26,"n":426,"o":93.345,"t":"2026-10-19T17:40:00Z","v":19597,"vw":93.333583},{"c":93.56,"h":93.58,"l":93.38,"n":558,"o":93.38,"t":"2026-10-19T17:45:00Z","v":18409,"vw":93.470885},{"c":93.42,"h":93.61,"l":93.42,"n":423,"o":93.56,"t":"2026-10-19T17:50:00Z","v":15721,"vw":93.561441},{"c":93.465,"h":93.476,"l":93.34,"n":699,"o":93.43,"t":"2026-10-19T17:55:00Z","v":31279,"vw":93.396258},{"c":93.4,"h":93.47,"l":93.36,"n":568,"o":93.4601,"t":"2026-10-19T18:00:00Z","v":22606,"vw":93.434505},{"c":93.465,"h":93.475,"l":93.4,"n":408,"o":93.4,"t":"2026-10-19T18:05:00Z","v":12965,"vw":93.439575},{"c":93.465,"h":93.5,"l":93.39,"n":540,"o":93.475,"t":"2026-10-19T18:10:00Z","v":24579,"vw":93.447095},{"c":93.505,"h":93.53,"l":93.465,"n":381,"o":93.465,"t":"2026-10-19T18:15:00Z","v":10656,"vw":93.501117},{"c":93.53,"h":93.55,"l":93.51,"n":397,"o":93.54,"t":"2026-10-19T18:20:00Z","v":10428,"vw":93.536385},{"c":93.475,"h":93.535,"l":93.475,"n":559,"o":93.485,"t":"2026-10-19T18:25:00Z","v":14855,"vw":93.504803},{"c":93.19,"h":93.515,"l":93.18,"n":684,"o":93.49,"t":"2026-10-19T18:30:00Z","v":57351,"vw":93.377543},{"c":93.29,"h":93.32,"l":93.13,"n":779,"o":93.19,"t":"2026-10-19T18:35:00Z","v":37376,"vw":93.225145},{"c":93.42,"h":93.5,"l":93.29,"n":472,"o":93.29,"t":"2026-10-19T18:40:00Z","v":24228,"vw":93.442064},{"c":93.425,"h":93.48,"l":93.38,"n":524,"o":93.42,"t":"2026-10-19T18:45:00Z","v":14898,"vw":93.421842},{"c":93.255,"h":93.41,"l":93.24,"n":465,"o":93.38,"t":"2026-10-19T18:50:00Z","v":15556,"vw":93.333696},{"c":93.275,"h":93.35,"l":93.24,"n":545,"o":93.255,"t":"2026-10-19T18:55:00Z","v":23483,"vw":93.285702},{"c":93.24,"h":93.33,"l":93.235,"n":565,"o":93.275,"t":"2026-10-19T19:00:00Z","v":15728,"vw":93.280423},{"c":93.175,"h":93.24,"l":93.11,"n":654,"o":93.24,"t":"2026-10-19T19:05:00Z","v":23106,"vw":93.170018},{"c":93.14,"h":93.21,"l":93.1,"n":572,"o":93.15,"t":"2026-10-19T19:10:00Z","v":17557,"vw":93.143998},{"c":92.91,"h":93.16,"l":92.86,"n":939,"o":93.1175,"t":"2026-10-19T19:15:00Z","v":47854,"vw":92.957618},{"c":92.79,"h":92.93,"l":92.77,"n":868,"o":92.91,"t":"2026-10-19T19:20:00Z","v":33969,"vw":92.88138},{"c":92.645,"h":92.85,"l":92.62,"n":905,"o":92.8,"t":"2026-10-19T19:25:00Z","v":33333,"vw":92.764447},{"c":92.97,"h":93.025,"l":92.485,"n":1749,"o":92.645,"t":"2026-10-19T19:30:00Z","v":86881,"vw":92.745269},{"c":93.06,"h":93.1,"l":92.95,"n":849,"o":92.985,"t":"2026-10-19T19:35:00Z","v":33371,"vw":93.015993},{"c":93.14,"h":93.16,"l":93.05,"n":1349,"o":93.08,"t":"2026-10-19T19:40:00Z","v":89249,"vw":93.118717},{"c":93.2,"h":93.21,"l":92.95,"n":1900,"o":93.16,"t":"2026-10-19T19:45:00Z","v":117140,"vw":93.127336},{"c":93.14,"h":93.24,"l":93.075,"n":3253,"o":93.2,"t":"2026-10-19T19:50:00Z","v":179502,"vw":93.182051},{"c":92.96,"h":93.225,"l":92.87,"n":5775,"o":93.13,"t":"2026-10-19T19:55:00Z","v":366411,"vw":93.029357},{"c":92.92,"h":92.92,"l":92.91,"n":77,"o":92.92,"t":"2026-10-19T20:00:00Z","v":528038,"vw":92.919998},{"c":93.43,"h":93.43,"l":93.43,"n":1,"o":93.43,"t":"2026-10-20T11:05:00Z","v":100,"vw":93.43},{"c":93.48,"h":93.48,"l":93.48,"n":1,"o":93.48,"t":"2026-10-20T11:55:00Z","v":100,"vw":93.48},{"c":93.48,"h":93.48,"l":93.48,"n":2,"o":93.48,"t":"2026-10-20T12:00:00Z","v":101,"vw":93.48},{"c":93.15,"h":93.15,"l":93.15,"n":22,"o":93.15,"t":"2026-10-20T12:10:00Z","v":950,"vw":93.15},{"c":93.02,"h":93.02,"l":93.02,"n":5,"o":93.02,"t":"2026-10-20T12:15:00Z","v":288,"vw":93.02},{"c":92.0712,"h":92.0712,"l":92.0712,"n":3,"o":92.0712,"t":"2026-10-20T12:25:00Z","v":122,"vw":92.0712},{"c":92.265,"h":93.32,"l":92.265,"n":336,"o":93.09,"t":"2026-10-20T13:30:00Z","v":71836,"vw":93.059314},{"c":92.41,"h":92.51,"l":91.95,"n":370,"o":92.35,"t":"2026-10-20T13:35:00Z","v":23702,"vw":92.242128},{"c":92.285,"h":92.64,"l":92.23,"n":371,"o":92.44,"t":"2026-10-20T13:40:00Z","v":28830,"vw":92.367698},{"c":92.58,"h":92.78,"l":92.185,"n":451,"o":92.185,"t":"2026-10-20T13:45:00Z","v":19417,"vw":92.446095},{"c":92.84,"h":92.87,"l":92.5624,"n":406,"o":92.66,"t":"2026-10-20T13:50:00Z","v":17795,"vw":92.756673},{"c":93.16,"h":93.24,"l":92.79,"n":800,"o":92.8,"t":"2026-10-20T13:55:00Z","v":53916,"vw":92.937571},{"c":92.76,"h":93.2,"l":92.7,"n":506,"o":93.2,"t":"2026-10-20T14:00:00Z","v":32554,"vw":92.855206},{"c":92.655,"h":92.9,"l":92.65,"n":855,"o":92.76,"t":"2026-10-20T14:05:00Z","v":62946,"vw":92.776782},{"c":92.745,"h":92.91,"l":92.51,"n":476,"o":92.54,"t":"2026-10-20T14:10:00Z","v":31125,"vw":92.682343},{"c":92.22,"h":92.8,"l":92.22,"n":1606,"o":92.77,"t":"2026-10-20T14:15:00Z","v":78931,"vw":92.646189},{"c":92.07,"h":92.53,"l":92.005,"n":1098,"o":92.215,"t":"2026-10-20T14:20:00Z","v":63492,"vw":92.303162},{"c":91.945,"h":92.16,"l":91.7257,"n":635,"o":92.045,"t":"2026-10-20T14:25:00Z","v":24699,"vw":92.033902},{"c":92.27,"h":92.28,"l":91.76,"n":802,"o":91.83,"t":"2026-10-20T14:30:00Z","v":33815,"vw":92.0142},{"c":92.0087,"h":92.25,"l":91.99,"n":459,"o":92.16,"t":"2026-10-20T14:35:00Z","v":27660,"vw":92.121283},{"c":92,"h":92.12,"l":91.915,"n":627,"o":92.03,"t":"2026-10-20T14:40:00Z","v":50532,"vw":92.009579},{"c":92.43,"h":92.43,"l":91.915,"n":706,"o":91.96,"t":"2026-10-20T14:45:00Z","v":39049,"vw":92.056459},{"c":92.48,"h":92.555,"l":92.325,"n":770,"o":92.44,"t":"2026-10-20T14:50:00Z","v":38752,"vw":92.420671},{"c":92.67,"h":92.73,"l":92.39,"n":715,"o":92.42,"t":"2026-10-20T14:55:00Z","v":42275,"vw":92.641068},{"c":92.785,"h":92.81,"l":92.535,"n":874,"o":92.6575,"t":"2026-10-20T15:00:00Z","v":40584,"vw":92.653316},{"c":93.045,"h":93.06,"l":92.66,"n":642,"o":92.81,"t":"2026-10-20T15:05:00Z","v":36892,"vw":92.885313},{"c":92.96,"h":93.23,"l":92.94,"n":880,"o":93.035,"t":"2026-10-20T15:10:00Z","v":40332,"vw":93.044583},{"c":92.94,"h":92.99,"l":92.79,"n":403,"o":92.91,"t":"2026-10-20T15:15:00Z","v":17380,"vw":92.9016},{"c":92.755,"h":92.98,"l":92.71,"n":490,"o":92.95,"t":"2026-10-20T15:20:00Z","v":27435,"vw":92.817647},{"c":92.67,"h":92.82,"l":92.53,"n":771,"o":92.755,"t":"2026-10-20T15:25:00Z","v":51588,"vw":92.703807},{"c":92.46,"h":92.705,"l":92.44,"n":413,"o":92.67,"t":"2026-10-20T15:30:00Z","v":20727,"vw":92.632421},{"c":92.3951,"h":92.54,"l":92.35,"n":352,"o":92.44,"t":"2026-10-20T15:35:00Z","v":14167,"vw":92.440349},{"c":92.485,"h":92.535,"l":92.375,"n":328,"o":92.38,"t":"2026-10-20T15:40:00Z","v":11965,"vw":92.459424},{"c":92.595,"h":92.595,"l":92.41,"n":382,"o":92.44,"t":"2026-10-20T15:45:00Z","v":15406,"vw":92.505643},{"c":92.59,"h":92.675,"l":92.57,"n":321,"o":92.5975,"t":"2026-10-20T15:50:00Z","v":11711,"vw":92.616797},{"c":92.385,"h":92.64,"l":92.375,"n":475,"o":92.63,"t":"2026-10-20T15:55:00Z","v":25486,"vw":92.517094},{"c":92.375,"h":92.55,"l":92.37,"n":428,"o":92.385,"t":"2026-10-20T16:00:00Z","v":31772,"vw":92.434166},{"c":92.705,"h":92.7225,"l":92.345,"n":744,"o":92.38,"t":"2026-10-20T16:05:00Z","v":45454,"vw":92.516637},{"c":92.7375,"h":92.815,"l":92.68,"n":251,"o":92.705,"t":"2026-10-20T16:10:00Z","v":12503,"vw":92.732376},{"c":92.7,"h":92.73,"l":92.67,"n":235,"o":92.73,"t":"2026-10-20T16:15:00Z","v":9179,"vw":92.705102},{"c":92.62,"h":92.67,"l":92.56,"n":350,"o":92.66,"t":"2026-10-20T16:20:00Z","v":18705,"vw":92.615264},{"c":92.56,"h":92.63,"l":92.525,"n":488,"o":92.62,"t":"2026-10-20T16:25:00Z","v":22669,"vw":92.570338},{"c":92.455,"h":92.64,"l":92.31,"n":842,"o":92.565,"t":"2026-10-20T16:30:00Z","v":53617,"vw":92.486753},{"c":92.68,"h":92.68,"l":92.43,"n":699,"o":92.45,"t":"2026-10-20T16:35:00Z","v":36080,"vw":92.492284},{"c":92.65,"h":92.7,"l":92.62,"n":257,"o":92.68,"t":"2026-10-20T16:40:00Z","v":9063,"vw":92.65695},{"c":92.63,"h":92.71,"l":92.59,"n":299,"o":92.68,"t":"2026-10-20T16:45:00Z","v":12493,"vw":92.650401},{"c":92.74,"h":92.7729,"l":92.62,"n":375,"o":92.64,"t":"2026-10-20T16:50:00Z","v":15032,"vw":92.680676},{"c":92.79,"h":92.8027,"l":92.74,"n":270,"o":92.74,"t":"2026-10-20T16:55:00Z","v":8744,"vw":92.781406},{"c":92.735,"h":92.795,"l":92.68,"n":309,"o":92.77,"t":"2026-10-20T17:00:00Z","v":10584,"vw":92.737801},{"c":92.6,"h":92.75,"l":92.595,"n":323,"o":92.735,"t":"2026-10-20T17:05:00Z","v":30522,"vw":92.696957},{"c":92.6,"h":92.635,"l":92.58,"n":229,"o":92.58,"t":"2026-10-20T17:10:00Z","v":8225,"vw":92.611425},{"c":92.605,"h":92.655,"l":92.57,"n":494,"o":92.6,"t":"2026-10-20T17:15:00Z","v":20530,"vw":92.612688},{"c":92.535,"h":92.6301,"l":92.5,"n":417,"o":92.63,"t":"2026-10-20T17:20:00Z","v":38798,"vw":92.527969},{"c":92.485,"h":92.52,"l":92.45,"n":358,"o":92.51,"t":"2026-10-20T17:25:00Z","v":86172,"vw":92.480363},{"c":92.435,"h":92.52,"l":92.41,"n":305,"o":92.485,"t":"2026-10-20T17:30:00Z","v":14683,"vw":92.476698},{"c":92.41,"h":92.445,"l":92.275,"n":1003,"o":92.4,"t":"2026-10-20T17:35:00Z","v":77815,"vw":92.380201},{"c":92.465,"h":92.465,"l":92.38,"n":396,"o":92.39,"t":"2026-10-20T17:40:00Z","v":23943,"vw":92.436957},{"c":92.51,"h":92.51,"l":92.43,"n":213,"o":92.4828,"t":"2026-10-20T17:45:00Z","v":8150,"vw":92.486292},{"c":92.49,"h":92.53,"l":92.46,"n":277,"o":92.51,"t":"2026-10-20T17:50:00Z","v":9427,"vw":92.495031},{"c":92.59,"h":92.59,"l":92.455,"n":452,"o":92.5,"t":"2026-10-20T17:55:00Z","v":25200,"vw":92.504199},{"c":92.68,"h":92.68,"l":92.55,"n":368,"o":92.56,"t":"2026-10-20T18:00:00Z","v":11879,"vw":92.611415},{"c":92.69,"h":92.72,"l":92.65,"n":372,"o":92.68,"t":"2026-10-20T18:05:00Z","v":11862,"vw":92.680423},{"c":92.765,"h":92.82,"l":92.67,"n":441,"o":92.695,"t":"2026-10-20T18:10:00Z","v":15045,"vw":92.737727},{"c":92.67,"h":92.765,"l":92.605,"n":769,"o":92.76,"t":"2026-10-20T18:15:00Z","v":42219,"vw":92.677369},{"c":92.73,"h":92.76,"l":92.665,"n":546,"o":92.68,"t":"2026-10-20T18:20:00Z","v":38071,"vw":92.719412},{"c":92.82,"h":92.855,"l":92.71,"n":702,"o":92.73,"t":"2026-10-20T18:25:00Z","v":48491,"vw":92.791811},{"c":92.81,"h":92.91,"l":92.74,"n":1211,"o":92.805,"t":"2026-10-20T18:30:00Z","v":51810,"vw":92.837743},{"c":92.9,"h":92.935,"l":92.795,"n":433,"o":92.795,"t":"2026-10-20T18:35:00Z","v":25256,"vw":92.883919},{"c":92.945,"h":93,"l":92.9,"n":498,"o":92.9,"t":"2026-10-20T18:40:00Z","v":27866,"vw":92.957636},{"c":92.985,"h":92.99,"l":92.92,"n":466,"o":92.93,"t":"2026-10-20T18:45:00Z","v":22159,"vw":92.96036},{"c":93.02,"h":93.11,"l":92.96,"n":464,"o":92.985,"t":"2026-10-20T18:50:00Z","v":15482,"vw":93.033232},{"c":93.045,"h":93.045,"l":92.95,"n":568,"o":93.01,"t":"2026-10-20T18:55:00Z","v":21314,"vw":92.985694},{"c":93.08,"h":93.1,"l":93.01,"n":436,"o":93.01,"t":"2026-10-20T19:00:00Z","v":14748,"vw":93.068717},{"c":93.02,"h":93.085,"l":92.985,"n":576,"o":93.075,"t":"2026-10-20T19:05:00Z","v":22986,"vw":93.025368},{"c":92.98,"h":93.05,"l":92.98,"n":526,"o":93,"t":"2026-10-20T19:10:00Z","v":18235,"vw":93.01705},{"c":93.02,"h":93.04,"l":92.945,"n":1039,"o":92.97,"t":"2026-10-20T19:15:00Z","v":43001,"vw":92.991165},{"c":92.92,"h":93.04,"l":92.92,"n":1571,"o":93.02,"t":"2026-10-20T19:20:00Z","v":56904,"vw":92.983874},{"c":92.95,"h":92.975,"l":92.74,"n":990,"o":92.92,"t":"2026-10-20T19:25:00Z","v":74038,"vw":92.896993},{"c":92.68,"h":92.95,"l":92.645,"n":844,"o":92.94,"t":"2026-10-20T19:30:00Z","v":46323,"vw":92.811225},{"c":92.755,"h":92.83,"l":92.58,"n":1328,"o":92.675,"t":"2026-10-20T19:35:00Z","v":98921,"vw":92.669019},{"c":92.81,"h":92.84,"l":92.595,"n":1372,"o":92.725,"t":"2026-10-20T19:40:00Z","v":69727,"vw":92.707395},{"c":92.91,"h":92.91,"l":92.79,"n":1068,"o":92.8025,"t":"2026-10-20T19:45:00Z","v":61835,"vw":92.839137},{"c":92.7165,"h":92.945,"l":92.68,"n":1372,"o":92.9,"t":"2026-10-20T19:50:00Z","v":58038,"vw":92.793767},{"c":92.68,"h":92.8,"l":92.56,"n":4708,"o":92.7,"t":"2026-10-20T19:55:00Z","v":259891,"vw":92.641202},{"c":92.67,"h":92.69,"l":92.67,"n":86,"o":92.67,"t":"2026-10-20T20:00:00Z","v":440331,"vw":92.670012},{"c":92.67,"h":92.67,"l":92.67,"n":1,"o":92.67,"t":"2026-10-20T20:20:00Z","v":20070,"vw":92.67},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-20T21:55:00Z","v":100,"vw":92.56},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-20T22:40:00Z","v":240,"vw":92.5},{"c":92.45,"h":92.53,"l":92.45,"n":2,"o":92.53,"t":"2026-10-21T08:15:00Z","v":433,"vw":92.509861},{"c":92.6324,"h":92.6324,"l":92.6324,"n":1,"o":92.6324,"t":"2026-10-21T11:05:00Z","v":200,"vw":92.6324},{"c":92.64,"h":92.7,"l":92.64,"n":9,"o":92.68,"t":"2026-10-21T11:10:00Z","v":1282,"vw":92.664683},{"c":92.45,"h":92.54,"l":92.45,"n":7,"o":92.54,"t":"2026-10-21T11:15:00Z","v":580,"vw":92.477173},{"c":92.99,"h":92.99,"l":92.99,"n":2,"o":92.99,"t":"2026-10-21T11:30:00Z","v":144,"vw":92.99},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-10-21T12:40:00Z","v":300,"vw":92.4},{"c":91.83,"h":91.83,"l":91.83,"n":11,"o":91.83,"t":"2026-10-21T13:25:00Z","v":442,"vw":91.83},{"c":90.78,"h":92.66,"l":90.36,"n":694,"o":92.01,"t":"2026-10-21T13:30:00Z","v":77385,"vw":91.667771},{"c":90.77,"h":91.29,"l":90.66,"n":624,"o":90.71,"t":"2026-10-21T13:35:00Z","v":44407,"vw":90.899032},{"c":90.55,"h":90.825,"l":90.23,"n":788,"o":90.81,"t":"2026-10-21T13:40:00Z","v":62722,"vw":90.43086},{"c":91.11,"h":91.25,"l":90.37,"n":910,"o":90.49,"t":"2026-10-21T13:45:00Z","v":51921,"vw":90.841768},{"c":91.0786,"h":91.2,"l":90.89,"n":492,"o":91.11,"t":"2026-10-21T13:50:00Z","v":20429,"vw":91.052406},{"c":91.22,"h":91.23,"l":90.895,"n":555,"o":90.895,"t":"2026-10-21T13:55:00Z","v":29066,"vw":91.065555},{"c":91.34,"h":91.4,"l":91.17,"n":884,"o":91.17,"t":"2026-10-21T14:00:00Z","v":59739,"vw":91.337518},{"c":91.58,"h":91.8,"l":91.25,"n":662,"o":91.26,"t":"2026-10-21T14:05:00Z","v":38726,"vw":91.666586},{"c":92.015,"h":92.015,"l":91.605,"n":353,"o":91.605,"t":"2026-10-21T14:10:00Z","v":24471,"vw":91.917198},{"c":91.84,"h":92.04,"l":91.78,"n":536,"o":92.04,"t":"2026-10-21T14:15:00Z","v":28721,"vw":91.881419},{"c":91.83,"h":91.86,"l":91.73,"n":456,"o":91.84,"t":"2026-10-21T14:20:00Z","v":25033,"vw":91.794951},{"c":91.815,"h":91.945,"l":91.75,"n":456,"o":91.84,"t":"2026-10-21T14:25:00Z","v":16156,"vw":91.821455},{"c":91.975,"h":92.02,"l":91.735,"n":1302,"o":91.8,"t":"2026-10-21T14:30:00Z","v":70804,"vw":91.924103},{"c":92.09,"h":92.13,"l":91.84,"n":506,"o":91.98,"t":"2026-10-21T14:35:00Z","v":18965,"vw":91.957938},{"c":91.87,"h":92.1,"l":91.795,"n":816,"o":92.1,"t":"2026-10-21T14:40:00Z","v":55063,"vw":91.926566},{"c":92.11,"h":92.175,"l":91.87,"n":493,"o":91.88,"t":"2026-10-21T14:45:00Z","v":34609,"vw":91.945291},{"c":92.13,"h":92.17,"l":92.06,"n":448,"o":92.12,"t":"2026-10-21T14:50:00Z","v":15621,"vw":92.117591},{"c":92.15,"h":92.16,"l":92.06,"n":439,"o":92.125,"t":"2026-10-21T14:55:00Z","v":24060,"vw":92.1022},{"c":92.02,"h":92.15,"l":92,"n":322,"o":92.15,"t":"2026-10-21T15:00:00Z","v":12715,"vw":92.054107},{"c":92.02,"h":92.075,"l":91.97,"n":385,"o":92.02,"t":"2026-10-21T15:05:00Z","v":13008,"vw":92.011378},{"c":91.95,"h":92,"l":91.825,"n":546,"o":92,"t":"2026-10-21T15:10:00Z","v":41148,"vw":91.94634},{"c":92.075,"h":92.075,"l":91.93,"n":286,"o":91.95,"t":"2026-10-21T15:15:00Z","v":12940,"vw":91.978798},{"c":92.215,"h":92.215,"l":92.105,"n":440,"o":92.11,"t":"2026-10-21T15:20:00Z","v":18586,"vw":92.160372},{"c":91.9,"h":92.235,"l":91.81,"n":788,"o":92.225,"t":"2026-10-21T15:25:00Z","v":47398,"vw":92.016828},{"c":92.07,"h":92.08,"l":91.81,"n":731,"o":91.9,"t":"2026-10-21T15:30:00Z","v":50101,"vw":91.956706},{"c":92.02,"h":92.09,"l":91.935,"n":618,"o":92.07,"t":"2026-10-21T15:35:00Z","v":29475,"vw":92.012433},{"c":92.12,"h":92.23,"l":92.015,"n":437,"o":92.04,"t":"2026-10-21T15:40:00Z","v":20913,"vw":92.131247},{"c":92.055,"h":92.135,"l":92.055,"n":302,"o":92.135,"t":"2026-10-21T15:45:00Z","v":10440,"vw":92.088012},{"c":92.01,"h":92.13,"l":92,"n":262,"o":92.055,"t":"2026-10-21T15:50:00Z","v":8769,"vw":92.050469},{"c":92.04,"h":92.07,"l":91.85,"n":689,"o":92.025,"t":"2026-10-21T15:55:00Z","v":33638,"vw":91.964882},{"c":92.09,"h":92.12,"l":91.98,"n":467,"o":92.01,"t":"2026-10-21T16:00:00Z","v":27277,"vw":92.007836},{"c":92.185,"h":92.185,"l":92.06,"n":256,"o":92.1,"t":"2026-10-21T16:05:00Z","v":9454,"vw":92.122337},{"c":92.21,"h":92.21,"l":92.05,"n":412,"o":92.205,"t":"2026-10-21T16:10:00Z","v":17952,"vw":92.135477},{"c":92.31,"h":92.315,"l":92.17,"n":317,"o":92.215,"t":"2026-10-21T16:15:00Z","v":10290,"vw":92.252521},{"c":92.29,"h":92.335,"l":92.29,"n":218,"o":92.335,"t":"2026-10-21T16:20:00Z","v":6529,"vw":92.311429},{"c":92.37,"h":92.37,"l":92.23,"n":499,"o":92.29,"t":"2026-10-21T16:25:00Z","v":26239,"vw":92.315003},{"c":92.3,"h":92.395,"l":92.28,"n":260,"o":92.37,"t":"2026-10-21T16:30:00Z","v":8075,"vw":92.334581},{"c":92.05,"h":92.32,"l":91.885,"n":1275,"o":92.29,"t":"2026-10-21T16:35:00Z","v":83695,"vw":92.112842},{"c":92.24,"h":92.3,"l":92.02,"n":524,"o":92.02,"t":"2026-10-21T16:40:00Z","v":28139,"vw":92.163381},{"c":92.3,"h":92.4,"l":92.15,"n":366,"o":92.2327,"t":"2026-10-21T16:45:00Z","v":22287,"vw":92.275062},{"c":92.48,"h":92.48,"l":92.33,"n":521,"o":92.34,"t":"2026-10-21T16:50:00Z","v":29535,"vw":92.427259},{"c":92.54,"h":92.56,"l":92.415,"n":632,"o":92.465,"t":"2026-10-21T16:55:00Z","v":37960,"vw":92.479455},{"c":92.53,"h":92.6,"l":92.475,"n":374,"o":92.52,"t":"2026-10-21T17:00:00Z","v":11843,"vw":92.538128},{"c":92.51,"h":92.59,"l":92.46,"n":371,"o":92.56,"t":"2026-10-21T17:05:00Z","v":13637,"vw":92.504164},{"c":92.64,"h":92.64,"l":92.51,"n":628,"o":92.52,"t":"2026-10-21T17:10:00Z","v":33200,"vw":92.54884},{"c":92.695,"h":92.74,"l":92.62,"n":919,"o":92.64,"t":"2026-10-21T17:15:00Z","v":67459,"vw":92.689245},{"c":92.72,"h":92.75,"l":92.56,"n":1111,"o":92.695,"t":"2026-10-21T17:20:00Z","v":59063,"vw":92.677159},{"c":92.845,"h":92.89,"l":92.696,"n":516,"o":92.72,"t":"2026-10-21T17:25:00Z","v":28680,"vw":92.785841},{"c":92.7443,"h":92.86,"l":92.7443,"n":1192,"o":92.82,"t":"2026-10-21T17:30:00Z","v":58610,"vw":92.838172},{"c":92.885,"h":92.925,"l":92.775,"n":370,"o":92.775,"t":"2026-10-21T17:35:00Z","v":14944,"vw":92.852622},{"c":92.825,"h":92.95,"l":92.78,"n":492,"o":92.91,"t":"2026-10-21T17:40:00Z","v":38745,"vw":92.864039},{"c":92.74,"h":92.825,"l":92.74,"n":154,"o":92.825,"t":"2026-10-21T17:45:00Z","v":6726,"vw":92.797248}],"history":[{"c":85.75,"h":87.5,"l":85.19,"n":23536,"o":86.49,"t":"2024-10-21T04:00:00Z","v":2397047,"vw":85.961819},{"c":84.37,"h":86.45,"l":84.125,"n":26648,"o":86.07,"t":"2024-10-22T04:00:00Z","v":1578870,"vw":84.84477},{"c":83.29,"h":84.105,"l":82.7,"n":25758,"o":83.74,"t":"2024-10-23T04:00:00Z","v":1585936,"vw":83.288777},{"c":85.3,"h":85.32,"l":83.04,"n":20490,"o":83.7,"t":"2024-10-24T04:00:00Z","v":1400599,"vw":84.360223},{"c":84.79,"h":86.17,"l":84.6001,"n":20966,"o":85.76,"t":"2024-10-25T04:00:00Z","v":1227874,"vw":85.034093},{"c":85.26,"h":85.38,"l":82.69,"n":21940,"o":82.73,"t":"2024-10-28T04:00:00Z","v":1596913,"vw":84.977758},{"c":85.73,"h":85.88,"l":85.01,"n":25078,"o":85.82,"t":"2024-10-29T04:00:00Z","v":2015523,"vw":85.516255},{"c":88.7,"h":90.41,"l":86.01,"n":41579,"o":86.01,"t":"2024-10-30T04:00:00Z","v":3837029,"vw":88.842077},{"c":84.72,"h":89.29,"l":84.66,"n":31113,"o":89.19,"t":"2024-10-31T04:00:00Z","v":2600875,"vw":85.743384},{"c":83.66,"h":85.91,"l":83.1,"n":37275,"o":85.51,"t":"2024-11-01T04:00:00Z","v":2615190,"vw":83.688055},{"c":85.84,"h":86.45,"l":83.415,"n":30910,"o":83.42,"t":"2024-11-04T05:00:00Z","v":2180138,"vw":85.582472},{"c":86.67,"h":87.15,"l":85.05,"n":28346,"o":85.12,"t":"2024-11-05T05:00:00Z","v":2035752,"vw":86.527318},{"c":92.36,"h":93.13,"l":89.21,"n":51633,"o":89.75,"t":"2024-11-06T05:00:00Z","v":4172595,"vw":91.731039},{"c":92.14,"h":92.51,"l":91.03,"n":32433,"o":92.06,"t":"2024-11-07T05:00:00Z","v":3220730,"vw":92.026681},{"c":92.49,"h":93.46,"l":91.24,"n":31036,"o":91.61,"t":"2024-11-08T05:00:00Z","v":1837736,"vw":92.518251},{"c":95.74,"h":96.62,"l":93.63,"n":39355,"o":94.25,"t":"2024-11-11T05:00:00Z","v":2813035,"vw":95.613547},{"c":95.58,"h":96.035,"l":94.76,"n":31835,"o":95.23,"t":"2024-11-12T05:00:00Z","v":2212384,"vw":95.541286},{"c":96.14,"h":96.5,"l":94.89,"n":27684,"o":94.97,"t":"2024-11-13T05:00:00Z","v":1928442,"vw":95.979541},{"c":95.19,"h":96.55,"l":94.6775,"n":27086,"o":95.92,"t":"2024-11-14T05:00:00Z","v":1848679,"vw":95.319954},{"c":94.99,"h":96.1137,"l":94.51,"n":26914,"o":95.01,"t":"2024-11-15T05:00:00Z","v":2414911,"vw":95.178567},{"c":96.42,"h":97.54,"l":95.64,"n":39105,"o":95.92,"t":"2024-11-18T05:00:00Z","v":2633476,"vw":96.833448},{"c":95.71,"h":96.76,"l":95.01,"n":35548,"o":95.47,"t":"2024-11-19T05:00:00Z","v":2610310,"vw":95.722622},{"c":98.26,"h":99.57,"l":95.7576,"n":61889,"o":96.5,"t":"2024-11-20T05:00:00Z","v":4691022,"vw":98.409742},{"c":100.97,"h":101.27,"l":99.07,"n":51984,"o":100,"t":"2024-11-21T05:00:00Z","v":3853065,"vw":100.283314},{"c":99.43,"h":100.48,"l":98.25,"n":44809,"o":100,"t":"2024-11-22T05:00:00Z","v":3284375,"vw":99.536181},{"c":98.87,"h":100.5,"l":98.77,"n":43924,"o":100.19,"t":"2024-11-25T05:00:00Z","v":7017977,"vw":99.185618},{"c":98.89,"h":99.5,"l":97.78,"n":35442,"o":98.01,"t":"2024-11-26T05:00:00Z","v":2605408,"vw":98.860047},{"c":98.75,"h":99.75,"l":98.15,"n":24284,"o":98.18,"t":"2024-11-27T05:00:00Z","v":1560170,"vw":98.835545},{"c":98.96,"h":99.71,"l":98.23,"n":14588,"o":98.23,"t":"2024-11-29T05:00:00Z","v":1791899,"vw":98.948435},{"c":97.84,"h":99.23,"l":96.98,"n":34416,"o":99,"t":"2024-12-02T05:00:00Z","v":1953178,"vw":97.777032},{"c":97.98,"h":98.69,"l":97.89,"n":23342,"o":98.47,"t":"2024-12-03T05:00:00Z","v":1818867,"vw":98.172609},{"c":97.48,"h":98.37,"l":96.63,"n":22294,"o":98.32,"t":"2024-12-04T05:00:00Z","v":1382243,"vw":97.192779},{"c":96.73,"h":98.37,"l":96.66,"n":24667,"o":97.41,"t":"2024-12-05T05:00:00Z","v":1825332,"vw":97.389995},{"c":96.57,"h":97.17,"l":95.7,"n":28422,"o":96.67,"t":"2024-12-06T05:00:00Z","v":1571084,"vw":96.461783},{"c":97.13,"h":99.285,"l":96.95,"n":30304,"o":99.12,"t":"2024-12-09T05:00:00Z","v":2493069,"vw":97.690532},{"c":97.02,"h":98.19,"l":96.74,"n":24867,"o":97.6,"t":"2024-12-10T05:00:00Z","v":1684406,"vw":97.349397},{"c":99.6,"h":100.245,"l":97.04,"n":40676,"o":97.48,"t":"2024-12-11T05:00:00Z","v":3395115,"vw":99.278994},{"c":99.66,"h":100.51,"l":99.14,"n":33161,"o":99.81,"t":"2024-12-12T05:00:00Z","v":3672659,"vw":99.902051},{"c":98.53,"h":100.18,"l":98.26,"n":25505,"o":99.8,"t":"2024-12-13T05:00:00Z","v":1757430,"vw":98.908822},{"c":96.71,"h":98.4499,"l":96.55,"n":25040,"o":98.31,"t":"2024-12-16T05:00:00Z","v":1664074,"vw":96.982025},{"c":96.75,"h":96.95,"l":95.24,"n":31985,"o":95.98,"t":"2024-12-17T05:00:00Z","v":1678170,"vw":96.289428},{"c":94.5,"h":97.235,"l":94.02,"n":30971,"o":97.08,"t":"2024-12-18T05:00:00Z","v":2390977,"vw":95.065273},{"c":94.32,"h":96.1,"l":94.25,"n":30515,"o":95.75,"t":"2024-12-19T05:00:00Z","v":2712054,"vw":94.556947},{"c":94.87,"h":96.41,"l":94,"n":39212,"o":94.21,"t":"2024-12-20T05:00:00Z","v":7952745,"vw":95.09189},{"c":96.63,"h":96.88,"l":94.09,"n":22221,"o":94.44,"t":"2024-12-23T05:00:00Z","v":1398948,"vw":95.900846},{"c":97.47,"h":97.79,"l":95.88,"n":14805,"o":97.06,"t":"2024-12-24T05:00:00Z","v":1031479,"vw":97.245949},{"c":96.2,"h":96.78,"l":95.52,"n":20300,"o":96.6,"t":"2024-12-26T05:00:00Z","v":1275609,"vw":96.166899},{"c":96.61,"h":97.235,"l":95.59,"n":20234,"o":96.14,"t":"2024-12-27T05:00:00Z","v":1101065,"vw":96.704301},{"c":99.84,"h":101.46,"l":97.49,"n":41272,"o":97.49,"t":"2024-12-30T05:00:00Z","v":2637724,"vw":99.995515},{"c":99.55,"h":100.27,"l":98.81,"n":28875,"o":99.03,"t":"2024-12-31T05:00:00Z","v":1666085,"vw":99.530264},{"c":101.22,"h":101.67,"l":99.3755,"n":37007,"o":100.34,"t":"2025-01-02T05:00:00Z","v":3425926,"vw":100.41029},{"c":100.01,"h":101.93,"l":99.25,"n":29383,"o":101.22,"t":"2025-01-03T05:00:00Z","v":1959159,"vw":100.358277},{"c":101.5,"h":102.58,"l":100.77,"n":32852,"o":101.4,"t":"2025-01-06T05:00:00Z","v":3242520,"vw":101.610838},{"c":102.68,"h":103.395,"l":101.65,"n":40141,"o":101.86,"t":"2025-01-07T05:00:00Z","v":3111620,"vw":102.658277},{"c":102.92,"h":104.125,"l":102.42,"n":36280,"o":103.41,"t":"2025-01-08T05:00:00Z","v":2497310,"vw":103.014656},{"c":102.15,"h":105,"l":102.09,"n":35791,"o":104.76,"t":"2025-01-10T05:00:00Z","v":2811409,"vw":102.892141},{"c":102.21,"h":103.6668,"l":101.02,"n":41727,"o":103.25,"t":"2025-01-13T05:00:00Z","v":3113681,"vw":101.834845},{"c":104.12,"h":104.72,"l":101.4,"n":42139,"o":101.77,"t":"2025-01-14T05:00:00Z","v":3988818,"vw":103.607813},{"c":105.24,"h":106.2745,"l":104.57,"n":41993,"o":105,"t":"2025-01-15T05:00:00Z","v":3905529,"vw":105.493708},{"c":107.78,"h":108.8299,"l":105.08,"n":46699,"o":105.36,"t":"2025-01-16T05:00:00Z","v":4329660,"vw":107.362084},{"c":106.36,"h":109.47,"l":105.97,"n":40406,"o":107.99,"t":"2025-01-17T05:00:00Z","v":3325732,"vw":107.12677},{"c":106.8,"h":107.05,"l":105.14,"n":34936,"o":105.7,"t":"2025-01-21T05:00:00Z","v":2316936,"vw":106.591085},{"c":107.06,"h":108.32,"l":106.71,"n":29059,"o":107.25,"t":"2025-01-22T05:00:00Z","v":1847744,"vw":107.392297},{"c":106,"h":107.56,"l":105.98,"n":34002,"o":107.13,"t":"2025-01-23T05:00:00Z","v":2545377,"vw":106.418895},{"c":106,"h":106.3564,"l":105.54,"n":29240,"o":106,"t":"2025-01-24T05:00:00Z","v":2962362,"vw":105.976228},{"c":101.42,"h":104.2,"l":99.07,"n":69795,"o":103.86,"t":"2025-01-27T05:00:00Z","v":7452318,"vw":101.400769},{"c":102.13,"h":102.22,"l":100.47,"n":31071,"o":100.52,"t":"2025-01-28T05:00:00Z","v":2145521,"vw":101.614658},{"c":102.57,"h":103.43,"l":101.71,"n":23657,"o":101.85,"t":"2025-01-29T05:00:00Z","v":1364048,"vw":102.762202},{"c":102.72,"h":104,"l":102.35,"n":24858,"o":103.6,"t":"2025-01-30T05:00:00Z","v":1403330,"vw":103.075726},{"c":101.6,"h":103.07,"l":101.17,"n":29505,"o":103.07,"t":"2025-01-31T05:00:00Z","v":2125313,"vw":101.91709},{"c":102.87,"h":103.26,"l":101.37,"n":33062,"o":102.09,"t":"2025-02-03T05:00:00Z","v":2360146,"vw":102.647385},{"c":103.95,"h":104.67,"l":102.25,"n":31757,"o":102.7,"t":"2025-02-04T05:00:00Z","v":2306288,"vw":104.104397},{"c":105.09,"h":105.85,"l":103.6,"n":32670,"o":104.09,"t":"2025-02-05T05:00:00Z","v":2470125,"vw":105.164297},{"c":103.87,"h":105.4,"l":103.16,"n":32345,"o":105.09,"t":"2025-02-06T05:00:00Z","v":2323664,"vw":104.09435},{"c":103,"h":105.07,"l":102.645,"n":29156,"o":103.88,"t":"2025-02-07T05:00:00Z","v":1568024,"vw":103.402351},{"c":105.12,"h":105.54,"l":103.11,"n":34669,"o":104.08,"t":"2025-02-10T05:00:00Z","v":2269658,"vw":104.953778},{"c":105.785,"h":106.66,"l":104.96,"n":43947,"o":105.67,"t":"2025-02-11T05:00:00Z","v":2620431,"vw":106.046573},{"c":104.01,"h":106.45,"l":103.54,"n":33448,"o":105.64,"t":"2025-02-12T05:00:00Z","v":2155314,"vw":104.364389},{"c":105.03,"h":105.35,"l":103.44,"n":33813,"o":104.26,"t":"2025-02-13T05:00:00Z","v":1961015,"vw":104.918405},{"c":105.33,"h":106.49,"l":105.025,"n":29372,"o":105.27,"t":"2025-02-14T05:00:00Z","v":1781455,"vw":105.442197},{"c":106.39,"h":107.02,"l":104.06,"n":38808,"o":105.33,"t":"2025-02-18T05:00:00Z","v":3197708,"vw":106.194641},{"c":107.45,"h":109.06,"l":107,"n":48890,"o":107.36,"t":"2025-02-19T05:00:00Z","v":3328446,"vw":108.103964},{"c":106.15,"h":107.17,"l":104.28,"n":34928,"o":106.37,"t":"2025-02-20T05:00:00Z","v":3086834,"vw":105.677314},{"c":104.14,"h":106.57,"l":103.4,"n":44765,"o":105.87,"t":"2025-02-21T05:00:00Z","v":4336360,"vw":104.481223},{"c":103.9,"h":104.42,"l":102.72,"n":39756,"o":104.3,"t":"2025-02-24T05:00:00Z","v":2656599,"vw":103.897955},{"c":102.89,"h":104.38,"l":101.73,"n":40595,"o":103.85,"t":"2025-02-25T05:00:00Z","v":2955646,"vw":102.757661},{"c":102.43,"h":104.15,"l":102.17,"n":41443,"o":102.75,"t":"2025-02-26T05:00:00Z","v":2962994,"vw":102.770764},{"c":97.76,"h":102,"l":97.66,"n":88582,"o":101.65,"t":"2025-02-27T05:00:00Z","v":8282079,"vw":98.837029},{"c":98.88,"h":99.04,"l":96.92,"n":49745,"o":97.46,"t":"2025-02-28T05:00:00Z","v":4026430,"vw":98.17995},{"c":98.35,"h":100.14,"l":97.68,"n":55043,"o":99.89,"t":"2025-03-03T05:00:00Z","v":4181525,"vw":98.594039},{"c":100.7,"h":101.645,"l":96.75,"n":59533,"o":97.85,"t":"2025-03-04T05:00:00Z","v":4372252,"vw":99.75642},{"c":101.64,"h":102.03,"l":98.91,"n":48527,"o":100.34,"t":"2025-03-05T05:00:00Z","v":3790280,"vw":100.779755},{"c":96.24,"h":101.26,"l":96.13,"n":57343,"o":100.81,"t":"2025-03-06T05:00:00Z","v":5440154,"vw":98.054825},{"c":96.03,"h":96.59,"l":93.09,"n":54132,"o":95.75,"t":"2025-03-07T05:00:00Z","v":4141028,"vw":95.116489},{"c":99.09,"h":99.42,"l":96.39,"n":70021,"o":97.56,"t":"2025-03-10T04:00:00Z","v":5334064,"vw":98.372695},{"c":100.3,"h":101.4,"l":98.35,"n":60105,"o":98.45,"t":"2025-03-11T04:00:00Z","v":4420168,"vw":100.542024},{"c":100.82,"h":102.16,"l":99.67,"n":46309,"o":101.71,"t":"2025-03-12T04:00:00Z","v":3511099,"vw":100.835031},{"c":101.18,"h":101.615,"l":99.43,"n":41194,"o":100.4,"t":"2025-03-13T04:00:00Z","v":2462924,"vw":100.940409},{"c":102.6,"h":103.21,"l":100.56,"n":50717,"o":101.15,"t":"2025-03-14T04:00:00Z","v":3645078,"vw":102.576614},{"c":105.57,"h":105.76,"l":101.95,"n":64518,"o":102.5,"t":"2025-03-17T04:00:00Z","v":4954805,"vw":105.07485},{"c":107,"h":108.84,"l":106.06,"n":67225,"o":106.62,"t":"2025-03-18T04:00:00Z","v":4952821,"vw":107.399718},{"c":108.56,"h":109,"l":106.43,"n":67016,"o":107.03,"t":"2025-03-19T04:00:00Z","v":5783798,"vw":108.338659},{"c":109.25,"h":109.63,"l":107.89,"n":64871,"o":108.34,"t":"2025-03-20T04:00:00Z","v":6788517,"vw":109.101076},{"c":107.35,"h":109.58,"l":107.07,"n":53729,"o":109.04,"t":"2025-03-21T04:00:00Z","v":53145103,"vw":107.426543},{"c":109.1,"h":109.4,"l":107.36,"n":65125,"o":108.03,"t":"2025-03-24T04:00:00Z","v":5712490,"vw":108.912734},{"c":109.81,"h":110.1,"l":108.78,"n":44029,"o":109.2,"t":"2025-03-25T04:00:00Z","v":4518399,"vw":109.684848},{"c":109.94,"h":111.17,"l":109.4,"n":50160,"o":110,"t":"2025-03-26T04:00:00Z","v":4183218,"vw":110.158968},{"c":109.64,"h":110.52,"l":109.16,"n":47941,"o":109.98,"t":"2025-03-27T04:00:00Z","v":2805201,"vw":109.828988},{"c":110.94,"h":111.175,"l":109.54,"n":43547,"o":109.73,"t":"2025-03-28T04:00:00Z","v":3031256,"vw":110.518527},{"c":111.32,"h":112.23,"l":109.9,"n":44262,"o":110.94,"t":"2025-03-31T04:00:00Z","v":3077159,"vw":111.452533},{"c":112.74,"h":112.82,"l":110.69,"n":41882,"o":111.4,"t":"2025-04-01T04:00:00Z","v":3140739,"vw":112.217555},{"c":113.87,"h":114.025,"l":111.86,"n":51211,"o":112.315,"t":"2025-04-02T04:00:00Z","v":3048529,"vw":113.508065},{"c":110.55,"h":112.66,"l":110.4,"n":72518,"o":110.59,"t":"2025-04-03T04:00:00Z","v":4792202,"vw":111.183735},{"c":100.01,"h":107,"l":98.26,"n":113660,"o":106.9,"t":"2025-04-04T04:00:00Z","v":10622716,"vw":100.765642},{"c":100.06,"h":105.1,"l":96.805,"n":91832,"o":98.08,"t":"2025-04-07T04:00:00Z","v":7631610,"vw":100.94709},{"c":100.01,"h":105.58,"l":98.54,"n":85367,"o":105,"t":"2025-04-08T04:00:00Z","v":6351011,"vw":101.687465},{"c":103.8,"h":104.22,"l":95.35,"n":102806,"o":97.99,"t":"2025-04-09T04:00:00Z","v":8977765,"vw":100.853091},{"c":99.55,"h":102.095,"l":97.44,"n":65436,"o":101.5,"t":"2025-04-10T04:00:00Z","v":4360314,"vw":99.435934},{"c":103.42,"h":104.1866,"l":99.5,"n":61405,"o":99.93,"t":"2025-04-11T04:00:00Z","v":4418751,"vw":102.756882},{"c":102.92,"h":106.12,"l":102.52,"n":41223,"o":105.89,"t":"2025-04-14T04:00:00Z","v":2820741,"vw":103.568646},{"c":104.23,"h":104.99,"l":102.71,"n":37911,"o":103.13,"t":"2025-04-15T04:00:00Z","v":2291190,"vw":104.274418},{"c":104.75,"h":106.35,"l":104.03,"n":45977,"o":104.03,"t":"2025-04-16T04:00:00Z","v":3219587,"vw":105.173536},{"c":106.47,"h":107.3,"l":105.69,"n":48683,"o":106.27,"t":"2025-04-17T04:00:00Z","v":3595886,"vw":106.636079},{"c":102.24,"h":106.4,"l":101.22,"n":47835,"o":106.4,"t":"2025-04-21T04:00:00Z","v":3116313,"vw":102.637471},{"c":103.01,"h":104.43,"l":102.03,"n":40209,"o":103.93,"t":"2025-04-22T04:00:00Z","v":2556213,"vw":103.194056},{"c":105.02,"h":105.95,"l":101.358,"n":55694,"o":103.01,"t":"2025-04-23T04:00:00Z","v":3538034,"vw":104.59885},{"c":104.4,"h":105.355,"l":103.805,"n":42584,"o":104.95,"t":"2025-04-24T04:00:00Z","v":2447692,"vw":104.656352},{"c":105.3,"h":105.44,"l":103.02,"n":37749,"o":103.16,"t":"2025-04-25T04:00:00Z","v":1986299,"vw":104.971985},{"c":107.11,"h":107.34,"l":105.405,"n":47509,"o":105.47,"t":"2025-04-28T04:00:00Z","v":2878948,"vw":106.805429},{"c":107.47,"h":108,"l":105.55,"n":47471,"o":106.33,"t":"2025-04-29T04:00:00Z","v":3130322,"vw":107.386632},{"c":103.9,"h":105.93,"l":101.88,"n":87740,"o":104.51,"t":"2025-04-30T04:00:00Z","v":6136763,"vw":103.601868},{"c":103.43,"h":105.57,"l":101.23,"n":55664,"o":101.23,"t":"2025-05-01T04:00:00Z","v":3977143,"vw":103.804438},{"c":105.88,"h":106.17,"l":103.33,"n":48636,"o":105.345,"t":"2025-05-02T04:00:00Z","v":2827979,"vw":105.418055},{"c":108.35,"h":108.85,"l":105.305,"n":48600,"o":105.39,"t":"2025-05-05T04:00:00Z","v":3301569,"vw":108.021456},{"c":108.51,"h":110.12,"l":107.84,"n":44756,"o":108.83,"t":"2025-05-06T04:00:00Z","v":2782354,"vw":108.894096},{"c":110.31,"h":110.89,"l":108.305,"n":45120,"o":109.07,"t":"2025-05-07T04:00:00Z","v":2500826,"vw":110.154041},{"c":108.81,"h":111.705,"l":108.725,"n":52269,"o":111.22,"t":"2025-05-08T04:00:00Z","v":3434771,"vw":109.34612},{"c":112.38,"h":113.0493,"l":109.705,"n":45960,"o":110.38,"t":"2025-05-09T04:00:00Z","v":2943623,"vw":111.963438},{"c":110.92,"h":113.65,"l":109.1,"n":61854,"o":113.33,"t":"2025-05-12T04:00:00Z","v":4011628,"vw":110.865302},{"c":113.1,"h":114.04,"l":111.9551,"n":53867,"o":112.8,"t":"2025-05-13T04:00:00Z","v":3263946,"vw":113.28286},{"c":113.31,"h":113.57,"l":111.45,"n":42130,"o":112.24,"t":"2025-05-14T04:00:00Z","v":2465359,"vw":112.987508},{"c":114.09,"h":114.44,"l":112.2,"n":49467,"o":112.2,"t":"2025-05-15T04:00:00Z","v":2685042,"vw":113.87279},{"c":114.02,"h":114.9,"l":113.28,"n":34440,"o":114.9,"t":"2025-05-16T04:00:00Z","v":1919438,"vw":114.003345},{"c":113.48,"h":114.33,"l":112.36,"n":40035,"o":114.02,"t":"2025-05-19T04:00:00Z","v":2617229,"vw":113.433286},{"c":114.92,"h":115.94,"l":113.33,"n":41799,"o":113.99,"t":"2025-05-20T04:00:00Z","v":2715591,"vw":115.04967},{"c":114.71,"h":116.46,"l":114.55,"n":43942,"o":114.92,"t":"2025-05-21T04:00:00Z","v":2465572,"vw":115.320555},{"c":114.39,"h":115.455,"l":113.6,"n":36437,"o":114.69,"t":"2025-05-22T04:00:00Z","v":3273846,"vw":114.586502},{"c":115.96,"h":116.19,"l":113.99,"n":31049,"o":114.62,"t":"2025-05-23T04:00:00Z","v":1820686,"vw":115.654337},{"c":117.28,"h":117.63,"l":115.31,"n":38071,"o":117.08,"t":"2025-05-27T04:00:00Z","v":1883236,"vw":117.138277},{"c":115.38,"h":117.66,"l":115.02,"n":38364,"o":117.66,"t":"2025-05-28T04:00:00Z","v":1899148,"vw":115.885018},{"c":115.68,"h":116.01,"l":114.95,"n":31111,"o":115.83,"t":"2025-05-29T04:00:00Z","v":1457980,"vw":115.631951},{"c":116.13,"h":116.55,"l":114.75,"n":41235,"o":115.87,"t":"2025-05-30T04:00:00Z","v":5078495,"vw":116.072362},{"c":119.3,"h":119.41,"l":117.3,"n":47184,"o":118.36,"t":"2025-06-02T04:00:00Z","v":2593316,"vw":118.884072},{"c":118.22,"h":120.04,"l":117.995,"n":45218,"o":119.4,"t":"2025-06-03T04:00:00Z","v":2659381,"vw":118.771171},{"c":116.2,"h":118.37,"l":116.02,"n":43008,"o":118.14,"t":"2025-06-04T04:00:00Z","v":2146658,"vw":116.820887},{"c":115.57,"h":116.73,"l":114.8019,"n":31026,"o":116.35,"t":"2025-06-05T04:00:00Z","v":1691639,"vw":115.663058},{"c":117.35,"h":117.775,"l":115.79,"n":32387,"o":116.08,"t":"2025-06-06T04:00:00Z","v":1536745,"vw":117.157203},{"c":114.94,"h":116.64,"l":114.6,"n":42403,"o":116.5,"t":"2025-06-09T04:00:00Z","v":2490593,"vw":115.413213},{"c":112.57,"h":116.2,"l":111.3,"n":58982,"o":115.65,"t":"2025-06-10T04:00:00Z","v":3332442,"vw":112.731916},{"c":112.23,"h":113.73,"l":111.7801,"n":54478,"o":113.35,"t":"2025-06-11T04:00:00Z","v":2771731,"vw":112.41854},{"c":114.96,"h":115.01,"l":111.97,"n":44062,"o":112.2,"t":"2025-06-12T04:00:00Z","v":2613383,"vw":114.255952},{"c":116.46,"h":116.81,"l":111.64,"n":43655,"o":115.26,"t":"2025-06-13T04:00:00Z","v":2314418,"vw":115.707772},{"c":118.61,"h":119.98,"l":116.7,"n":50189,"o":117.08,"t":"2025-06-16T04:00:00Z","v":2617336,"vw":118.721055},{"c":119.59,"h":119.98,"l":117.88,"n":42098,"o":119.21,"t":"2025-06-17T04:00:00Z","v":2957650,"vw":119.24577},{"c":120.77,"h":121.0999,"l":118.3,"n":39605,"o":120.03,"t":"2025-06-18T04:00:00Z","v":3101831,"vw":120.119873},{"c":122.05,"h":123.345,"l":120.9,"n":43392,"o":121.37,"t":"2025-06-20T04:00:00Z","v":5906903,"vw":122.030685},{"c":121.45,"h":123.14,"l":120.69,"n":46855,"o":121.91,"t":"2025-06-23T04:00:00Z","v":3080884,"vw":121.59366},{"c":122.53,"h":123.29,"l":120.56,"n":49817,"o":120.99,"t":"2025-06-24T04:00:00Z","v":4037767,"vw":122.437862},{"c":119.08,"h":122.2,"l":118.73,"n":41454,"o":122.2,"t":"2025-06-25T04:00:00Z","v":2714877,"vw":119.565242},{"c":118.67,"h":119.325,"l":117.66,"n":42334,"o":119.1,"t":"2025-06-26T04:00:00Z","v":2737059,"vw":118.566147},{"c":118.96,"h":119.44,"l":117.965,"n":37471,"o":118.68,"t":"2025-06-27T04:00:00Z","v":5158277,"vw":118.88976},{"c":116.94,"h":118.65,"l":116.35,"n":42472,"o":117.65,"t":"2025-06-30T04:00:00Z","v":2600255,"vw":117.280578},{"c":111.19,"h":116.65,"l":110.9,"n":64894,"o":116.44,"t":"2025-07-01T04:00:00Z","v":3997821,"vw":112.147075},{"c":110.34,"h":112.4,"l":109.125,"n":58176,"o":112.15,"t":"2025-07-02T04:00:00Z","v":3481016,"vw":110.081439},{"c":108.74,"h":111.42,"l":107.94,"n":32539,"o":111.42,"t":"2025-07-03T04:00:00Z","v":1807029,"vw":109.194348},{"c":108.9,"h":110.07,"l":107.77,"n":54367,"o":108.25,"t":"2025-07-07T04:00:00Z","v":3064095,"vw":108.846192},{"c":106.38,"h":109.71,"l":105.69,"n":65199,"o":109.07,"t":"2025-07-08T04:00:00Z","v":4017872,"vw":106.76794},{"c":105.2,"h":106.765,"l":103.1523,"n":53591,"o":105.56,"t":"2025-07-09T04:00:00Z","v":3383140,"vw":105.521085},{"c":105.2,"h":105.75,"l":103.385,"n":48477,"o":104.94,"t":"2025-07-10T04:00:00Z","v":2646337,"vw":104.690173},{"c":105.57,"h":106.69,"l":105.235,"n":54907,"o":105.7,"t":"2025-07-11T04:00:00Z","v":2660276,"vw":105.877179},{"c":109.58,"h":110.38,"l":105.57,"n":75234,"o":106,"t":"2025-07-14T04:00:00Z","v":4288707,"vw":109.197032},{"c":107.51,"h":109.67,"l":106.26,"n":59080,"o":109.62,"t":"2025-07-15T04:00:00Z","v":3389972,"vw":107.699922},{"c":108.31,"h":109.01,"l":107.2,"n":54208,"o":108.02,"t":"2025-07-16T04:00:00Z","v":3516080,"vw":108.17774},{"c":108.15,"h":108.54,"l":106.24,"n":54251,"o":108.25,"t":"2025-07-17T04:00:00Z","v":3206941,"vw":107.891156},{"c":108.64,"h":109.5,"l":107.8,"n":40635,"o":109.48,"t":"2025-07-18T04:00:00Z","v":2257097,"vw":108.761695},{"c":99.41,"h":107.53,"l":98.58,"n":93096,"o":107.53,"t":"2025-07-21T04:00:00Z","v":6034683,"vw":100.999325},{"c":99.61,"h":101.38,"l":98.6,"n":69812,"o":99.63,"t":"2025-07-22T04:00:00Z","v":4294122,"vw":99.964507},{"c":98.7,"h":98.8,"l":95.62,"n":84849,"o":98.6,"t":"2025-07-23T04:00:00Z","v":4969732,"vw":97.645214},{"c":99.6,"h":100.945,"l":98.85,"n":66358,"o":99.37,"t":"2025-07-24T04:00:00Z","v":3901118,"vw":99.863324},{"c":98.17,"h":100.7015,"l":97.63,"n":47569,"o":100,"t":"2025-07-25T04:00:00Z","v":2399647,"vw":98.221409},{"c":98.13,"h":98.45,"l":96.81,"n":52305,"o":98.31,"t":"2025-07-28T04:00:00Z","v":3302608,"vw":97.648079},{"c":99.37,"h":100.01,"l":98.3001,"n":64968,"o":98.81,"t":"2025-07-29T04:00:00Z","v":4111343,"vw":99.32464},{"c":104.21,"h":105.47,"l":99.79,"n":103534,"o":100,"t":"2025-07-30T04:00:00Z","v":7645955,"vw":103.666268},{"c":104.78,"h":105.89,"l":103.41,"n":64518,"o":103.875,"t":"2025-07-31T04:00:00Z","v":4115925,"vw":104.441366},{"c":101.97,"h":104.39,"l":101.43,"n":53744,"o":104.27,"t":"2025-08-01T04:00:00Z","v":2661646,"vw":102.270204},{"c":101.23,"h":102.6805,"l":99.98,"n":50974,"o":102.38,"t":"2025-08-04T04:00:00Z","v":3675639,"vw":100.899523},{"c":101.04,"h":101.94,"l":99.55,"n":50401,"o":101.94,"t":"2025-08-05T04:00:00Z","v":2844475,"vw":100.925259},{"c":101.65,"h":102.49,"l":100.5875,"n":48901,"o":101.6,"t":"2025-08-06T04:00:00Z","v":2591179,"vw":101.556012},{"c":100.01,"h":102.73,"l":99.9,"n":40985,"o":101.65,"t":"2025-08-07T04:00:00Z","v":2357909,"vw":100.754712},{"c":99.14,"h":100.95,"l":98.03,"n":48516,"o":100,"t":"2025-08-08T04:00:00Z","v":2532656,"vw":99.100003},{"c":97.96,"h":100,"l":97.65,"n":47323,"o":99.05,"t":"2025-08-11T04:00:00Z","v":2459770,"vw":98.217462},{"c":95.89,"h":98.22,"l":95.75,"n":56873,"o":97.78,"t":"2025-08-12T04:00:00Z","v":2859418,"vw":96.269929},{"c":96.46,"h":97.435,"l":95.11,"n":71318,"o":97.25,"t":"2025-08-13T04:00:00Z","v":4754343,"vw":96.077763},{"c":94.99,"h":97.34,"l":94.5,"n":53667,"o":95,"t":"2025-08-14T04:00:00Z","v":3627188,"vw":95.478118},{"c":95.13,"h":96.07,"l":92.54,"n":81545,"o":94.99,"t":"2025-08-15T04:00:00Z","v":6684176,"vw":94.562506},{"c":93.03,"h":94.43,"l":91.81,"n":60398,"o":94.06,"t":"2025-08-18T04:00:00Z","v":4489047,"vw":93.210765},{"c":93.05,"h":93.12,"l":91.015,"n":45663,"o":92.09,"t":"2025-08-19T04:00:00Z","v":3123075,"vw":92.591185},{"c":94,"h":94.405,"l":92.75,"n":45677,"o":92.86,"t":"2025-08-20T04:00:00Z","v":2386896,"vw":93.903646},{"c":95.45,"h":95.47,"l":93.78,"n":44183,"o":94,"t":"2025-08-21T04:00:00Z","v":2467915,"vw":95.051141},{"c":94.66,"h":95.74,"l":94.13,"n":43119,"o":95.67,"t":"2025-08-22T04:00:00Z","v":3435861,"vw":94.741605},{"c":94.62,"h":95.34,"l":94.19,"n":38912,"o":94.66,"t":"2025-08-25T04:00:00Z","v":2245918,"vw":94.653387},{"c":96.28,"h":96.55,"l":93.525,"n":46561,"o":94.56,"t":"2025-08-26T04:00:00Z","v":3995261,"vw":95.753839},{"c":95.3,"h":97.2,"l":95.245,"n":42128,"o":96.28,"t":"2025-08-27T04:00:00Z","v":2547910,"vw":96.063711},{"c":97.24,"h":97.53,"l":94.26,"n":39389,"o":95.1,"t":"2025-08-28T04:00:00Z","v":2303637,"vw":96.751014},{"c":96.78,"h":97.33,"l":96.19,"n":28045,"o":96.87,"t":"2025-08-29T04:00:00Z","v":1493035,"vw":96.803331},{"c":98.21,"h":98.26,"l":95.76,"n":38908,"o":95.96,"t":"2025-09-02T04:00:00Z","v":3080628,"vw":97.637327},{"c":97.08,"h":98.805,"l":95.96,"n":42055,"o":98.315,"t":"2025-09-03T04:00:00Z","v":2610203,"vw":97.190479},{"c":96.66,"h":97.81,"l":95.12,"n":47449,"o":97.13,"t":"2025-09-04T04:00:00Z","v":2383765,"vw":96.169128},{"c":95.51,"h":96.755,"l":94.46,"n":43421,"o":95.86,"t":"2025-09-05T04:00:00Z","v":2375645,"vw":95.38416},{"c":94.52,"h":97.44,"l":94.02,"n":41219,"o":96.75,"t":"2025-09-08T04:00:00Z","v":2562400,"vw":94.788363},{"c":94.73,"h":96.1001,"l":94.5,"n":36496,"o":94.55,"t":"2025-09-09T04:00:00Z","v":1884491,"vw":95.026121},{"c":96.47,"h":97,"l":94.25,"n":45441,"o":94.27,"t":"2025-09-10T04:00:00Z","v":3001780,"vw":95.952467},{"c":95.84,"h":97.025,"l":95.23,"n":48513,"o":95.98,"t":"2025-09-11T04:00:00Z","v":2326595,"vw":95.992141},{"c":96.22,"h":97.56,"l":95.7901,"n":37712,"o":96.44,"t":"2025-09-12T04:00:00Z","v":1692944,"vw":96.573234},{"c":95.58,"h":97.48,"l":95.42,"n":56792,"o":96.42,"t":"2025-09-15T04:00:00Z","v":3775985,"vw":96.348699},{"c":97.52,"h":97.94,"l":94.685,"n":63907,"o":95.94,"t":"2025-09-16T04:00:00Z","v":3856295,"vw":96.79726},{"c":99.68,"h":100.32,"l":97.52,"n":63058,"o":97.695,"t":"2025-09-17T04:00:00Z","v":3647247,"vw":99.457995},{"c":98.89,"h":101,"l":98.075,"n":60669,"o":100.25,"t":"2025-09-18T04:00:00Z","v":3880501,"vw":99.260495},{"c":98.5,"h":99.08,"l":97.39,"n":56641,"o":98.82,"t":"2025-09-19T04:00:00Z","v":11903393,"vw":98.457044},{"c":98.26,"h":98.59,"l":96.12,"n":54664,"o":97.92,"t":"2025-09-22T04:00:00Z","v":3760876,"vw":97.518613},{"c":100.72,"h":101.34,"l":98.31,"n":51620,"o":98.45,"t":"2025-09-23T04:00:00Z","v":3521752,"vw":100.492793},{"c":103.1,"h":104.61,"l":101,"n":55533,"o":101,"t":"2025-09-24T04:00:00Z","v":3482577,"vw":103.197523},{"c":104.38,"h":104.82,"l":102.93,"n":59033,"o":103.43,"t":"2025-09-25T04:00:00Z","v":3959406,"vw":104.211846},{"c":105.77,"h":106.23,"l":104.56,"n":66836,"o":104.93,"t":"2025-09-26T04:00:00Z","v":4402428,"vw":105.78264},{"c":106.81,"h":108,"l":105.155,"n":60577,"o":105.44,"t":"2025-09-29T04:00:00Z","v":4969483,"vw":106.83552},{"c":106.24,"h":108.36,"l":106.18,"n":74737,"o":106.6,"t":"2025-09-30T04:00:00Z","v":4156229,"vw":106.72862},{"c":109.18,"h":110.36,"l":105.06,"n":73719,"o":105.06,"t":"2025-10-01T04:00:00Z","v":5251519,"vw":109.226091},{"c":107.86,"h":110.09,"l":107.25,"n":92860,"o":108.92,"t":"2025-10-02T04:00:00Z","v":6168607,"vw":108.915032},{"c":107.44,"h":108.5,"l":106.67,"n":48649,"o":108.01,"t":"2025-10-03T04:00:00Z","v":3046041,"vw":107.678067},{"c":107.73,"h":110,"l":107.22,"n":54879,"o":108.78,"t":"2025-10-06T04:00:00Z","v":3345906,"vw":108.031971},{"c":109.01,"h":109.345,"l":107.025,"n":50153,"o":107.33,"t":"2025-10-07T04:00:00Z","v":3228610,"vw":108.462225},{"c":108.68,"h":109.93,"l":107.18,"n":44997,"o":109.72,"t":"2025-10-08T04:00:00Z","v":2385176,"vw":108.349311},{"c":105.98,"h":109.6,"l":105.1107,"n":35623,"o":109.35,"t":"2025-10-09T04:00:00Z","v":1917510,"vw":106.379857},{"c":101.755,"h":106.43,"l":101.7,"n":42963,"o":105.38,"t":"2025-10-10T04:00:00Z","v":2149911,"vw":102.953916},{"c":102.68,"h":103.07,"l":101.35,"n":32620,"o":102.56,"t":"2025-10-13T04:00:00Z","v":1733076,"vw":102.38949},{"c":101.36,"h":103.36,"l":98.71,"n":43907,"o":100.69,"t":"2025-10-14T04:00:00Z","v":2969727,"vw":100.927764},{"c":103.17,"h":104.05,"l":101.58,"n":44356,"o":101.82,"t":"2025-10-15T04:00:00Z","v":2696050,"vw":102.842316},{"c":98.59,"h":104.065,"l":97.57,"n":52770,"o":103.33,"t":"2025-10-16T04:00:00Z","v":3172220,"vw":99.724771},{"c":100.78,"h":100.97,"l":97.84,"n":40287,"o":98.91,"t":"2025-10-17T04:00:00Z","v":2306622,"vw":100.3752},{"c":106.9,"h":107.54,"l":102.44,"n":63139,"o":103,"t":"2025-10-20T04:00:00Z","v":3659056,"vw":106.14422},{"c":106.1,"h":108.52,"l":105.52,"n":45396,"o":106.75,"t":"2025-10-21T04:00:00Z","v":2281787,"vw":106.385087},{"c":104.39,"h":107.46,"l":102.91,"n":50622,"o":107.46,"t":"2025-10-22T04:00:00Z","v":2904907,"vw":104.500066},{"c":104.46,"h":107.46,"l":102.8827,"n":53815,"o":106.25,"t":"2025-10-23T04:00:00Z","v":3048939,"vw":104.425634},{"c":103.77,"h":106.12,"l":102.835,"n":39113,"o":105.88,"t":"2025-10-24T04:00:00Z","v":2218099,"vw":104.085242},{"c":103.88,"h":104.89,"l":102.58,"n":52025,"o":104.72,"t":"2025-10-27T04:00:00Z","v":3432984,"vw":103.962551},{"c":101,"h":103.9,"l":100.78,"n":57653,"o":103.88,"t":"2025-10-28T04:00:00Z","v":3350862,"vw":101.487898},{"c":100.41,"h":103.745,"l":98.66,"n":84544,"o":103.36,"t":"2025-10-29T04:00:00Z","v":5557764,"vw":100.650484},{"c":100.52,"h":101.98,"l":98.92,"n":58100,"o":100.41,"t":"2025-10-30T04:00:00Z","v":2807951,"vw":100.758569},{"c":103.31,"h":104.025,"l":101.68,"n":56631,"o":101.91,"t":"2025-10-31T04:00:00Z","v":3226977,"vw":103.179041},{"c":110.08,"h":110.35,"l":103.03,"n":67084,"o":103.73,"t":"2025-11-03T05:00:00Z","v":6272224,"vw":108.355277},{"c":110.05,"h":111.77,"l":108.14,"n":62075,"o":109.46,"t":"2025-11-04T05:00:00Z","v":3559690,"vw":109.876715},{"c":110.05,"h":112.4425,"l":108.74,"n":49653,"o":109.42,"t":"2025-11-05T05:00:00Z","v":2707748,"vw":110.828735},{"c":110.62,"h":112.63,"l":109.1,"n":50064,"o":110.88,"t":"2025-11-06T05:00:00Z","v":2395486,"vw":110.636859},{"c":112.45,"h":112.92,"l":109.0001,"n":40600,"o":109.81,"t":"2025-11-07T05:00:00Z","v":2310426,"vw":112.058241},{"c":114.83,"h":115.24,"l":111.865,"n":52162,"o":113.26,"t":"2025-11-10T05:00:00Z","v":2703585,"vw":113.962263},{"c":118.64,"h":118.9,"l":114.8,"n":62534,"o":115.27,"t":"2025-11-11T05:00:00Z","v":3780252,"vw":117.610226},{"c":119.46,"h":120.3,"l":117.5701,"n":62566,"o":119,"t":"2025-11-12T05:00:00Z","v":4077624,"vw":119.355923},{"c":117.96,"h":120,"l":117.6,"n":56733,"o":119.2,"t":"2025-11-13T05:00:00Z","v":3111130,"vw":118.500726},{"c":117.28,"h":117.765,"l":112.77,"n":70970,"o":116.69,"t":"2025-11-14T05:00:00Z","v":3800839,"vw":115.760809},{"c":116.98,"h":117.95,"l":115.18,"n":56280,"o":117.14,"t":"2025-11-17T05:00:00Z","v":3362541,"vw":116.939227},{"c":117.16,"h":117.71,"l":114.28,"n":52504,"o":115.65,"t":"2025-11-18T05:00:00Z","v":2879368,"vw":116.354097},{"c":117.27,"h":117.69,"l":115.43,"n":46724,"o":117.16,"t":"2025-11-19T05:00:00Z","v":2554158,"vw":117.116167},{"c":114.5,"h":121.1899,"l":114.365,"n":54382,"o":117.68,"t":"2025-11-20T05:00:00Z","v":3672305,"vw":116.94394},{"c":114.99,"h":116.09,"l":112.4434,"n":50758,"o":114.61,"t":"2025-11-21T05:00:00Z","v":3184094,"vw":114.89603},{"c":116.55,"h":117.4425,"l":111.86,"n":52395,"o":114.99,"t":"2025-11-24T05:00:00Z","v":7933949,"vw":116.222297},{"c":116.01,"h":116.54,"l":114.5,"n":34408,"o":115.29,"t":"2025-11-25T05:00:00Z","v":2564487,"vw":115.917828},{"c":118.77,"h":119.705,"l":116.485,"n":38340,"o":116.91,"t":"2025-11-26T05:00:00Z","v":2268918,"vw":118.934011},{"c":121.93,"h":122.7,"l":119.33,"n":25335,"o":119.66,"t":"2025-11-28T05:00:00Z","v":1378682,"vw":121.919094},{"c":121.58,"h":122.6999,"l":120.19,"n":52722,"o":122.495,"t":"2025-12-01T05:00:00Z","v":4056029,"vw":121.367478},{"c":117.72,"h":121.53,"l":117.64,"n":43536,"o":121.25,"t":"2025-12-02T05:00:00Z","v":3405900,"vw":119.069264},{"c":122.89,"h":123.18,"l":117.84,"n":43073,"o":118.36,"t":"2025-12-03T05:00:00Z","v":2291908,"vw":121.879032},{"c":122.09,"h":124.89,"l":121.61,"n":54122,"o":122.99,"t":"2025-12-04T05:00:00Z","v":3180778,"vw":122.856863},{"c":122.86,"h":126.6205,"l":122.8,"n":57853,"o":123.77,"t":"2025-12-05T05:00:00Z","v":3725090,"vw":124.206181},{"c":119.07,"h":122.3999,"l":118.17,"n":61606,"o":122.04,"t":"2025-12-08T05:00:00Z","v":5403537,"vw":119.546437},{"c":117.46,"h":119.58,"l":117.2,"n":43706,"o":119.07,"t":"2025-12-09T05:00:00Z","v":3297337,"vw":118.12906},{"c":116.69,"h":117.97,"l":115.22,"n":46987,"o":117.97,"t":"2025-12-10T05:00:00Z","v":3222462,"vw":116.390652},{"c":114.33,"h":116.38,"l":113.325,"n":57497,"o":115.51,"t":"2025-12-11T05:00:00Z","v":3187856,"vw":114.436376},{"c":112.79,"h":114.97,"l":111.4,"n":41195,"o":114.31,"t":"2025-12-12T05:00:00Z","v":2274887,"vw":113.00898},{"c":110.54,"h":112.77,"l":108.84,"n":49889,"o":112.77,"t":"2025-12-15T05:00:00Z","v":3324668,"vw":110.224943},{"c":106.58,"h":109.25,"l":105.995,"n":56665,"o":109.25,"t":"2025-12-16T05:00:00Z","v":4125204,"vw":106.920909},{"c":109.54,"h":109.83,"l":107.09,"n":52927,"o":107.57,"t":"2025-12-17T05:00:00Z","v":3659353,"vw":108.705206},{"c":107.74,"h":110.54,"l":107.63,"n":47551,"o":109.59,"t":"2025-12-18T05:00:00Z","v":3840783,"vw":108.581535},{"c":108.74,"h":109.71,"l":107.25,"n":43551,"o":108.19,"t":"2025-12-19T05:00:00Z","v":5569716,"vw":108.697257},{"c":107.84,"h":109.56,"l":107.485,"n":47241,"o":109.07,"t":"2025-12-22T05:00:00Z","v":2944695,"vw":108.273887},{"c":111.17,"h":111.51,"l":108.475,"n":41177,"o":108.71,"t":"2025-12-23T05:00:00Z","v":2412602,"vw":110.377512},{"c":109.17,"h":110.63,"l":109.12,"n":18701,"o":109.65,"t":"2025-12-24T05:00:00Z","v":1146456,"vw":109.715976},{"c":109.49,"h":109.9,"l":108.635,"n":22801,"o":109.66,"t":"2025-12-26T05:00:00Z","v":1184765,"vw":109.287778},{"c":111.78,"h":112.1,"l":109.68,"n":30916,"o":110.12,"t":"2025-12-29T05:00:00Z","v":1866503,"vw":111.498263},{"c":112.02,"h":113.42,"l":112,"n":30782,"o":112.85,"t":"2025-12-30T05:00:00Z","v":1692355,"vw":112.593324},{"c":110.36,"h":111.852,"l":109.35,"n":27601,"o":111.53,"t":"2025-12-31T05:00:00Z","v":1689412,"vw":110.184127},{"c":109.77,"h":110.325,"l":108.23,"n":42276,"o":109.98,"t":"2026-01-02T05:00:00Z","v":2541900,"vw":109.583993},{"c":106.82,"h":108.29,"l":102.88,"n":71887,"o":108.27,"t":"2026-01-05T05:00:00Z","v":4489975,"vw":105.216669},{"c":105.43,"h":106.51,"l":104.29,"n":44328,"o":105.69,"t":"2026-01-06T05:00:00Z","v":2613368,"vw":105.213804},{"c":106.66,"h":108.29,"l":105.15,"n":47818,"o":105.43,"t":"2026-01-07T05:00:00Z","v":2713797,"vw":106.964247},{"c":104.3,"h":107.3275,"l":102.74,"n":60075,"o":106.15,"t":"2026-01-08T05:00:00Z","v":3643523,"vw":104.314812},{"c":101.63,"h":105.07,"l":101.04,"n":62087,"o":103.78,"t":"2026-01-09T05:00:00Z","v":4832848,"vw":101.896167},{"c":102.84,"h":103.94,"l":101.6,"n":57495,"o":102.4,"t":"2026-01-12T05:00:00Z","v":3474346,"vw":102.604067},{"c":102.98,"h":105.155,"l":102.295,"n":51163,"o":103.86,"t":"2026-01-13T05:00:00Z","v":3280320,"vw":103.298932},{"c":101.46,"h":102.44,"l":100.47,"n":63704,"o":102.02,"t":"2026-01-14T05:00:00Z","v":4200010,"vw":101.422153},{"c":99.52,"h":101.94,"l":99.27,"n":53785,"o":101.23,"t":"2026-01-15T05:00:00Z","v":3402319,"vw":100.18872},{"c":99.88,"h":100.51,"l":98.6,"n":40490,"o":98.75,"t":"2026-01-16T05:00:00Z","v":3172948,"vw":99.673005},{"c":104.75,"h":106.9,"l":103.14,"n":76274,"o":105.84,"t":"2026-01-20T05:00:00Z","v":5645325,"vw":104.49245},{"c":109.5,"h":111.69,"l":107.24,"n":84434,"o":107.33,"t":"2026-01-21T05:00:00Z","v":5994051,"vw":109.418649},{"c":109.49,"h":110.92,"l":107.91,"n":45788,"o":110,"t":"2026-01-22T05:00:00Z","v":2852665,"vw":109.247857},{"c":109.49,"h":111.72,"l":108.44,"n":42847,"o":111.35,"t":"2026-01-23T05:00:00Z","v":2565599,"vw":109.561499},{"c":112.36,"h":114.23,"l":109,"n":61679,"o":111.51,"t":"2026-01-26T05:00:00Z","v":3999936,"vw":112.010086},{"c":108.82,"h":112.7,"l":107.21,"n":58863,"o":112.32,"t":"2026-01-27T05:00:00Z","v":3451902,"vw":108.699959},{"c":109.66,"h":110.29,"l":107.8,"n":44430,"o":108.82,"t":"2026-01-28T05:00:00Z","v":2377262,"vw":109.318026},{"c":109.9,"h":111.785,"l":109.05,"n":52559,"o":111.31,"t":"2026-01-29T05:00:00Z","v":2698596,"vw":110.273558},{"c":112.41,"h":114.19,"l":110.51,"n":51135,"o":110.76,"t":"2026-01-30T05:00:00Z","v":3273704,"vw":112.545335},{"c":106.94,"h":109.31,"l":106.66,"n":50728,"o":108.64,"t":"2026-02-02T05:00:00Z","v":3541797,"vw":107.558488},{"c":108.5,"h":108.58,"l":105.7113,"n":41082,"o":106.78,"t":"2026-02-03T05:00:00Z","v":2203698,"vw":107.845617},{"c":109.19,"h":110.63,"l":107.385,"n":40883,"o":110.11,"t":"2026-02-04T05:00:00Z","v":2259581,"vw":108.856689},{"c":109.37,"h":110.51,"l":107.66,"n":41897,"o":108.91,"t":"2026-02-05T05:00:00Z","v":2036489,"vw":109.15523},{"c":110.37,"h":112.28,"l":109.495,"n":36613,"o":109.96,"t":"2026-02-06T05:00:00Z","v":1737709,"vw":110.533002},{"c":103.24,"h":106.5,"l":100.57,"n":99242,"o":104.51,"t":"2026-02-09T05:00:00Z","v":6714055,"vw":103.963054},{"c":102.21,"h":104.5,"l":101.58,"n":62448,"o":103.94,"t":"2026-02-10T05:00:00Z","v":4620895,"vw":102.617031},{"c":103.43,"h":104.98,"l":102.78,"n":62990,"o":103.23,"t":"2026-02-11T05:00:00Z","v":4100949,"vw":103.73541},{"c":103.44,"h":104.195,"l":101.43,"n":62345,"o":103.74,"t":"2026-02-12T05:00:00Z","v":4375904,"vw":103.000465},{"c":104.05,"h":105.235,"l":102,"n":55032,"o":102.73,"t":"2026-02-13T05:00:00Z","v":3753450,"vw":104.072794},{"c":102.75,"h":104.275,"l":100.8,"n":59860,"o":103.52,"t":"2026-02-17T05:00:00Z","v":4704050,"vw":102.124042},{"c":99.52,"h":104.93,"l":98.35,"n":109121,"o":104.17,"t":"2026-02-18T05:00:00Z","v":8271914,"vw":99.982979},{"c":103.85,"h":103.9,"l":100.23,"n":81720,"o":101.47,"t":"2026-02-19T05:00:00Z","v":6862647,"vw":102.399644},{"c":108.06,"h":109.19,"l":103.58,"n":83169,"o":104.375,"t":"2026-02-20T05:00:00Z","v":5913197,"vw":107.530893},{"c":103.18,"h":109.7,"l":102.17,"n":61653,"o":108,"t":"2026-02-23T05:00:00Z","v":5544828,"vw":104.207346},{"c":103.18,"h":103.28,"l":100.85,"n":51165,"o":102.88,"t":"2026-02-24T05:00:00Z","v":3122971,"vw":102.323708},{"c":106.05,"h":106.405,"l":103.01,"n":48860,"o":104.63,"t":"2026-02-25T05:00:00Z","v":3139868,"vw":105.438613},{"c":106.29,"h":107.3,"l":104.7,"n":43878,"o":104.83,"t":"2026-02-26T05:00:00Z","v":2921852,"vw":106.252804},{"c":107.92,"h":109.7699,"l":106.75,"n":58723,"o":107.3,"t":"2026-02-27T05:00:00Z","v":4303689,"vw":108.10773},{"c":108.49,"h":111.37,"l":106.64,"n":51935,"o":110.79,"t":"2026-03-02T05:00:00Z","v":2831236,"vw":108.108432},{"c":107.99,"h":110.81,"l":106.41,"n":54995,"o":110.81,"t":"2026-03-03T05:00:00Z","v":2855888,"vw":107.840852},{"c":105.88,"h":107.43,"l":104.915,"n":59485,"o":106.74,"t":"2026-03-04T05:00:00Z","v":3738699,"vw":105.862544},{"c":106.67,"h":107.5,"l":105.395,"n":54710,"o":105.46,"t":"2026-03-05T05:00:00Z","v":3230526,"vw":106.605906},{"c":106.84,"h":108.73,"l":106.05,"n":46958,"o":107.95,"t":"2026-03-06T05:00:00Z","v":2684020,"vw":107.254814},{"c":107.87,"h":109.16,"l":106.7101,"n":64751,"o":107.89,"t":"2026-03-09T04:00:00Z","v":4255019,"vw":107.836209},{"c":104.67,"h":107.675,"l":104.36,"n":59481,"o":107.1,"t":"2026-03-10T04:00:00Z","v":3364824,"vw":105.301782},{"c":108.58,"h":109.4,"l":103.91,"n":53840,"o":105.18,"t":"2026-03-11T04:00:00Z","v":3589200,"vw":107.886665},{"c":107.83,"h":109.1,"l":106.785,"n":63501,"o":108.92,"t":"2026-03-12T04:00:00Z","v":3880353,"vw":107.872567},{"c":107.02,"h":109.81,"l":106.7,"n":45309,"o":107.73,"t":"2026-03-13T04:00:00Z","v":2706052,"vw":107.545609},{"c":107.71,"h":109.9,"l":106.36,"n":62523,"o":107.11,"t":"2026-03-16T04:00:00Z","v":3954692,"vw":108.021577},{"c":106.4,"h":109.5,"l":106.3,"n":45312,"o":108.76,"t":"2026-03-17T04:00:00Z","v":2697834,"vw":107.164823},{"c":105.52,"h":106.63,"l":103.635,"n":61554,"o":106.33,"t":"2026-03-18T04:00:00Z","v":4231875,"vw":105.258675},{"c":107.95,"h":111.78,"l":106.485,"n":107524,"o":106.735,"t":"2026-03-19T04:00:00Z","v":9119736,"vw":109.002714},{"c":107.32,"h":108.94,"l":106.23,"n":79404,"o":108.19,"t":"2026-03-20T04:00:00Z","v":9769247,"vw":107.643909},{"c":107.64,"h":108.79,"l":104.27,"n":75722,"o":104.443,"t":"2026-03-23T04:00:00Z","v":6894445,"vw":107.450225},{"c":109.69,"h":112.49,"l":108.135,"n":73195,"o":108.135,"t":"2026-03-24T04:00:00Z","v":5746592,"vw":110.424698},{"c":113.92,"h":114.1,"l":109.8,"n":56960,"o":110.49,"t":"2026-03-25T04:00:00Z","v":3624078,"vw":113.149476},{"c":111.05,"h":114.81,"l":110.76,"n":70213,"o":113.48,"t":"2026-03-26T04:00:00Z","v":5172389,"vw":112.105183},{"c":113.5,"h":114.465,"l":111.39,"n":51800,"o":111.39,"t":"2026-03-27T04:00:00Z","v":3224885,"vw":113.538319},{"c":111.45,"h":114.49,"l":110.47,"n":49876,"o":114.18,"t":"2026-03-30T04:00:00Z","v":2952074,"vw":111.529177},{"c":109.78,"h":113.48,"l":108.54,"n":58890,"o":112.41,"t":"2026-03-31T04:00:00Z","v":3720762,"vw":110.479595},{"c":106.03,"h":109.59,"l":105.69,"n":58805,"o":108.345,"t":"2026-04-01T04:00:00Z","v":3313794,"vw":106.540803},{"c":103.89,"h":107.14,"l":103.55,"n":55958,"o":106.83,"t":"2026-04-02T04:00:00Z","v":3155978,"vw":104.58813},{"c":103.55,"h":104.5,"l":102.72,"n":42501,"o":102.72,"t":"2026-04-06T04:00:00Z","v":3306743,"vw":103.567077},{"c":101.93,"h":104.71,"l":101.6,"n":51644,"o":103.63,"t":"2026-04-07T04:00:00Z","v":3689431,"vw":102.39221},{"c":100.19,"h":100.385,"l":97.54,"n":72908,"o":99.75,"t":"2026-04-08T04:00:00Z","v":4346010,"vw":99.709273},{"c":99.5,"h":100.829,"l":98.19,"n":52868,"o":99.33,"t":"2026-04-09T04:00:00Z","v":3132560,"vw":99.661899},{"c":98.99,"h":99.7541,"l":97.29,"n":42537,"o":97.61,"t":"2026-04-10T04:00:00Z","v":2896646,"vw":98.778886},{"c":97.78,"h":100.08,"l":97.26,"n":42698,"o":99.54,"t":"2026-04-13T04:00:00Z","v":2971776,"vw":98.07928},{"c":95.69,"h":97.55,"l":95.4,"n":52041,"o":97.17,"t":"2026-04-14T04:00:00Z","v":3902334,"vw":96.023668},{"c":96.05,"h":96.73,"l":94.94,"n":46099,"o":95.35,"t":"2026-04-15T04:00:00Z","v":3053098,"vw":96.078919},{"c":97.36,"h":97.84,"l":95.93,"n":39235,"o":96.05,"t":"2026-04-16T04:00:00Z","v":2590508,"vw":97.322318},{"c":95.82,"h":96.695,"l":94.97,"n":66474,"o":95.21,"t":"2026-04-17T04:00:00Z","v":4896770,"vw":95.707183},{"c":95.47,"h":97.35,"l":94.96,"n":45456,"o":96.45,"t":"2026-04-20T04:00:00Z","v":2712425,"vw":95.659593},{"c":94.26,"h":96.21,"l":93.75,"n":59748,"o":95.7,"t":"2026-04-21T04:00:00Z","v":4610203,"vw":94.43993},{"c":96.36,"h":96.525,"l":94.89,"n":51707,"o":95.6,"t":"2026-04-22T04:00:00Z","v":3821691,"vw":95.847956},{"c":96.3,"h":97.99,"l":95.5,"n":42509,"o":96.96,"t":"2026-04-23T04:00:00Z","v":2570839,"vw":96.312441},{"c":96.44,"h":96.6,"l":94.81,"n":38338,"o":95.91,"t":"2026-04-24T04:00:00Z","v":2049993,"vw":95.962622},{"c":96.3,"h":98.77,"l":96.06,"n":47750,"o":96.9,"t":"2026-04-27T04:00:00Z","v":3260359,"vw":96.746274},{"c":96.96,"h":98.17,"l":96.41,"n":42004,"o":97.36,"t":"2026-04-28T04:00:00Z","v":2683130,"vw":97.280384},{"c":100.99,"h":101.295,"l":98.2,"n":72946,"o":99.13,"t":"2026-04-29T04:00:00Z","v":5128335,"vw":100.424913},{"c":102.15,"h":102.965,"l":99.04,"n":60646,"o":99.33,"t":"2026-04-30T04:00:00Z","v":3763068,"vw":101.886347},{"c":100.12,"h":101.745,"l":98.75,"n":40279,"o":101.62,"t":"2026-05-01T04:00:00Z","v":2686302,"vw":100.122501},{"c":100.77,"h":101.83,"l":99.5,"n":44271,"o":100.18,"t":"2026-05-04T04:00:00Z","v":2393573,"vw":100.599547},{"c":99.76,"h":100.53,"l":98.7601,"n":38512,"o":99.66,"t":"2026-05-05T04:00:00Z","v":2279133,"vw":99.679019},{"c":96.93,"h":98.76,"l":96.52,"n":48633,"o":97.25,"t":"2026-05-06T04:00:00Z","v":3439073,"vw":97.129687},{"c":97.42,"h":97.75,"l":95.04,"n":49841,"o":95.77,"t":"2026-05-07T04:00:00Z","v":3046786,"vw":96.980799},{"c":95.94,"h":98.18,"l":95.9,"n":40314,"o":97.68,"t":"2026-05-08T04:00:00Z","v":2174157,"vw":96.589705},{"c":96.7,"h":97.38,"l":96.52,"n":36997,"o":97.12,"t":"2026-05-11T04:00:00Z","v":2112107,"vw":96.823146},{"c":96.43,"h":97.415,"l":94.89,"n":37702,"o":97.285,"t":"2026-05-12T04:00:00Z","v":2762456,"vw":96.193891},{"c":95.65,"h":96.43,"l":94.63,"n":38314,"o":96.43,"t":"2026-05-13T04:00:00Z","v":2033747,"vw":95.46762},{"c":96.7,"h":97.28,"l":94.47,"n":33478,"o":94.47,"t":"2026-05-14T04:00:00Z","v":2060213,"vw":96.487515},{"c":96.69,"h":97.82,"l":96.5,"n":36486,"o":97.35,"t":"2026-05-15T04:00:00Z","v":2262937,"vw":96.873966},{"c":98.45,"h":98.815,"l":96.3,"n":37774,"o":97,"t":"2026-05-18T04:00:00Z","v":2192702,"vw":98.182154},{"c":100.89,"h":100.95,"l":98.68,"n":49645,"o":99.12,"t":"2026-05-19T04:00:00Z","v":3115266,"vw":100.38812},{"c":98.85,"h":100.8845,"l":98.12,"n":51246,"o":100.63,"t":"2026-05-20T04:00:00Z","v":3760786,"vw":98.974041},{"c":97.59,"h":99.708,"l":97.26,"n":43333,"o":99.708,"t":"2026-05-21T04:00:00Z","v":2243969,"vw":98.003354},{"c":97.94,"h":98.06,"l":96.4,"n":31910,"o":97.3,"t":"2026-05-22T04:00:00Z","v":1468056,"vw":97.604545},{"c":94.55,"h":97.19,"l":94.325,"n":45952,"o":96.7,"t":"2026-05-26T04:00:00Z","v":3469051,"vw":95.320511},{"c":92.64,"h":94.6,"l":92.54,"n":44382,"o":93.94,"t":"2026-05-27T04:00:00Z","v":3043791,"vw":93.41554},{"c":93.59,"h":93.8299,"l":92.0501,"n":50706,"o":93,"t":"2026-05-28T04:00:00Z","v":3417089,"vw":93.295414},{"c":92.98,"h":94.1,"l":92.39,"n":43923,"o":93.83,"t":"2026-05-29T04:00:00Z","v":5794240,"vw":92.97646},{"c":92.09,"h":93.4083,"l":91.79,"n":54336,"o":92.99,"t":"2026-06-01T04:00:00Z","v":3265776,"vw":92.502327},{"c":91.54,"h":92.555,"l":91.345,"n":54535,"o":91.69,"t":"2026-06-02T04:00:00Z","v":3212647,"vw":91.710275},{"c":91.07,"h":92.45,"l":90.79,"n":58654,"o":92,"t":"2026-06-03T04:00:00Z","v":4215959,"vw":91.307122},{"c":93.4,"h":93.74,"l":91.35,"n":46340,"o":91.35,"t":"2026-06-04T04:00:00Z","v":2554700,"vw":93.284883},{"c":92.07,"h":94.33,"l":92.02,"n":55975,"o":93.67,"t":"2026-06-05T04:00:00Z","v":3479713,"vw":92.50759},{"c":90.42,"h":92.27,"l":90.31,"n":51111,"o":92.07,"t":"2026-06-08T04:00:00Z","v":3326869,"vw":90.830337},{"c":88.78,"h":90.33,"l":88.355,"n":67381,"o":90.22,"t":"2026-06-09T04:00:00Z","v":4186953,"vw":89.138444},{"c":88.56,"h":90.28,"l":88.47,"n":52556,"o":89.43,"t":"2026-06-10T04:00:00Z","v":2954464,"vw":89.055586},{"c":87.08,"h":89.1,"l":86.8,"n":56931,"o":88.52,"t":"2026-06-11T04:00:00Z","v":3203169,"vw":87.401946},{"c":88.78,"h":89.42,"l":87.08,"n":51539,"o":87.08,"t":"2026-06-12T04:00:00Z","v":3200844,"vw":88.792629},{"c":87.9,"h":89.71,"l":87.14,"n":63228,"o":87.19,"t":"2026-06-15T04:00:00Z","v":3972175,"vw":88.558582},{"c":88.36,"h":89.2,"l":87.08,"n":53079,"o":87.42,"t":"2026-06-16T04:00:00Z","v":2815528,"vw":88.340084},{"c":87.46,"h":88.64,"l":87.07,"n":62345,"o":87.54,"t":"2026-06-17T04:00:00Z","v":3725763,"vw":87.758949},{"c":86.98,"h":88.45,"l":86.37,"n":51778,"o":87.22,"t":"2026-06-18T04:00:00Z","v":6907552,"vw":87.122007},{"c":88.44,"h":88.706,"l":86.91,"n":55697,"o":87.2,"t":"2026-06-22T04:00:00Z","v":4813932,"vw":88.068403},{"c":88.73,"h":89.3,"l":87.45,"n":56768,"o":88.74,"t":"2026-06-23T04:00:00Z","v":3872080,"vw":88.765641},{"c":88.6,"h":88.975,"l":87.55,"n":43649,"o":87.96,"t":"2026-06-24T04:00:00Z","v":2873232,"vw":88.413272},{"c":88.44,"h":89.5,"l":88.145,"n":46306,"o":89.28,"t":"2026-06-25T04:00:00Z","v":3357867,"vw":88.63729},{"c":88.47,"h":90.98,"l":88.17,"n":57879,"o":88.78,"t":"2026-06-26T04:00:00Z","v":4916505,"vw":89.013883},{"c":87.54,"h":88.94,"l":87.295,"n":57962,"o":88.09,"t":"2026-06-29T04:00:00Z","v":4278518,"vw":87.731579},{"c":91.19,"h":93.01,"l":87.94,"n":91122,"o":88.245,"t":"2026-06-30T04:00:00Z","v":7803650,"vw":91.336701},{"c":89.57,"h":91.91,"l":89.5,"n":59452,"o":91.35,"t":"2026-07-01T04:00:00Z","v":3803701,"vw":90.283273},{"c":90.72,"h":91.09,"l":89.8,"n":48090,"o":89.8,"t":"2026-07-02T04:00:00Z","v":3193021,"vw":90.649732},{"c":88.89,"h":90.476,"l":88.775,"n":48327,"o":89.83,"t":"2026-07-06T04:00:00Z","v":3565518,"vw":89.120069},{"c":89.56,"h":90.06,"l":88.44,"n":42472,"o":89.2,"t":"2026-07-07T04:00:00Z","v":3280036,"vw":89.330894},{"c":90.1,"h":90.6,"l":88.5,"n":55791,"o":90.3,"t":"2026-07-08T04:00:00Z","v":4359727,"vw":89.865001},{"c":88.97,"h":90.045,"l":88.5001,"n":51982,"o":89.59,"t":"2026-07-09T04:00:00Z","v":5092949,"vw":89.150316},{"c":87.25,"h":89.03,"l":84.985,"n":75928,"o":88.65,"t":"2026-07-10T04:00:00Z","v":6306322,"vw":86.606826},{"c":87.1,"h":88.46,"l":86.665,"n":61366,"o":87.695,"t":"2026-07-13T04:00:00Z","v":4020792,"vw":87.593914},{"c":87.81,"h":88.06,"l":85.83,"n":54369,"o":87.1,"t":"2026-07-14T04:00:00Z","v":3473505,"vw":87.416547},{"c":87.63,"h":90,"l":87.06,"n":49528,"o":88.21,"t":"2026-07-15T04:00:00Z","v":3144703,"vw":87.917202},{"c":88.18,"h":88.84,"l":87.53,"n":49665,"o":87.99,"t":"2026-07-16T04:00:00Z","v":3259007,"vw":88.298612},{"c":88.13,"h":89.99,"l":87.675,"n":56733,"o":88.74,"t":"2026-07-17T04:00:00Z","v":5811826,"vw":88.200079},{"c":86.95,"h":88.248,"l":86.41,"n":46708,"o":88.248,"t":"2026-07-20T04:00:00Z","v":3347389,"vw":87.217793},{"c":88.58,"h":88.75,"l":87,"n":41872,"o":87,"t":"2026-07-21T04:00:00Z","v":2698606,"vw":88.109516},{"c":93.17,"h":93.41,"l":90.18,"n":68221,"o":90.63,"t":"2026-07-22T04:00:00Z","v":4982476,"vw":92.427972},{"c":91.73,"h":94.3,"l":91.4802,"n":54808,"o":93.56,"t":"2026-07-23T04:00:00Z","v":4156966,"vw":92.842192},{"c":91.52,"h":93.36,"l":91.45,"n":39165,"o":92.32,"t":"2026-07-24T04:00:00Z","v":3450259,"vw":91.969795},{"c":90.51,"h":92.28,"l":90.21,"n":61416,"o":91.88,"t":"2026-07-27T04:00:00Z","v":4351354,"vw":90.972242},{"c":88.52,"h":91.67,"l":88.0975,"n":76890,"o":91.4,"t":"2026-07-28T04:00:00Z","v":5091359,"vw":89.033998},{"c":92.46,"h":93.08,"l":88.76,"n":90684,"o":91.96,"t":"2026-07-29T04:00:00Z","v":6430217,"vw":92.073008},{"c":92.42,"h":93.56,"l":90.59,"n":56932,"o":92.31,"t":"2026-07-30T04:00:00Z","v":3138768,"vw":91.924663},{"c":94.03,"h":94.175,"l":92.06,"n":46854,"o":92.5,"t":"2026-07-31T04:00:00Z","v":3073477,"vw":93.535752},{"c":94.66,"h":95.51,"l":93.77,"n":51021,"o":94.11,"t":"2026-08-03T04:00:00Z","v":3758347,"vw":94.708703},{"c":93.07,"h":93.99,"l":91.65,"n":40848,"o":92.96,"t":"2026-08-04T04:00:00Z","v":2510193,"vw":93.099773},{"c":90.82,"h":93.935,"l":90.52,"n":40296,"o":93.45,"t":"2026-08-05T04:00:00Z","v":2530568,"vw":91.127342},{"c":91.96,"h":92.8953,"l":91.065,"n":43043,"o":92.44,"t":"2026-08-06T04:00:00Z","v":2287764,"vw":91.85054},{"c":92.84,"h":93.8199,"l":91.6,"n":38918,"o":91.69,"t":"2026-08-07T04:00:00Z","v":2236201,"vw":92.986164},{"c":97.56,"h":97.59,"l":93.33,"n":51920,"o":94.03,"t":"2026-08-10T04:00:00Z","v":3260987,"vw":96.536366},{"c":98.24,"h":98.88,"l":96.54,"n":42833,"o":97.49,"t":"2026-08-11T04:00:00Z","v":2479149,"vw":98.073968},{"c":96.28,"h":98.1399,"l":96.14,"n":37670,"o":97.78,"t":"2026-08-12T04:00:00Z","v":2261513,"vw":96.693968},{"c":94.68,"h":95.46,"l":94.21,"n":36020,"o":94.69,"t":"2026-08-13T04:00:00Z","v":1980558,"vw":94.717494},{"c":94.78,"h":95.69,"l":94.42,"n":34920,"o":95.41,"t":"2026-08-14T04:00:00Z","v":1752909,"vw":94.937676},{"c":94.175,"h":94.63,"l":92.63,"n":44816,"o":94.44,"t":"2026-08-17T04:00:00Z","v":2854731,"vw":93.627951},{"c":95.45,"h":95.77,"l":94.3701,"n":38755,"o":95.24,"t":"2026-08-18T04:00:00Z","v":2248327,"vw":95.304347},{"c":96.03,"h":97.055,"l":95.8602,"n":35378,"o":96.09,"t":"2026-08-19T04:00:00Z","v":1879930,"vw":96.288836},{"c":96.07,"h":97.28,"l":93.74,"n":48811,"o":96.71,"t":"2026-08-20T04:00:00Z","v":2780024,"vw":95.581654},{"c":96.09,"h":97.38,"l":95.0132,"n":47062,"o":95.57,"t":"2026-08-21T04:00:00Z","v":4724137,"vw":96.144599},{"c":96.33,"h":96.9,"l":94.45,"n":48582,"o":96.11,"t":"2026-08-24T04:00:00Z","v":4073145,"vw":96.087781},{"c":94.66,"h":95.98,"l":94.57,"n":31530,"o":94.67,"t":"2026-08-25T04:00:00Z","v":1797024,"vw":95.076182},{"c":96.57,"h":98.325,"l":94.94,"n":40874,"o":95.22,"t":"2026-08-26T04:00:00Z","v":2510633,"vw":96.929198},{"c":98,"h":98.32,"l":95.44,"n":39489,"o":96.38,"t":"2026-08-27T04:00:00Z","v":2333178,"vw":97.360425},{"c":98.16,"h":99.43,"l":97.615,"n":31608,"o":98.3,"t":"2026-08-28T04:00:00Z","v":1894341,"vw":98.300311},{"c":98.16,"h":99.61,"l":97.78,"n":31202,"o":98.77,"t":"2026-08-31T04:00:00Z","v":2086191,"vw":98.352752},{"c":99.98,"h":100.13,"l":98.02,"n":35824,"o":98.35,"t":"2026-09-01T04:00:00Z","v":2447020,"vw":99.743564},{"c":99.32,"h":100.11,"l":99.05,"n":37106,"o":99.79,"t":"2026-09-02T04:00:00Z","v":2057081,"vw":99.488142},{"c":99.05,"h":100.14,"l":98.55,"n":33122,"o":99.65,"t":"2026-09-03T04:00:00Z","v":1700496,"vw":99.243989},{"c":97.91,"h":99.5,"l":97.2852,"n":30782,"o":99.5,"t":"2026-09-04T04:00:00Z","v":1912362,"vw":97.892231},{"c":98.19,"h":99.61,"l":96.75,"n":36366,"o":98.5,"t":"2026-09-08T04:00:00Z","v":2191986,"vw":98.46533},{"c":96.62,"h":98.5,"l":96.13,"n":40644,"o":98.33,"t":"2026-09-09T04:00:00Z","v":2059301,"vw":96.795166},{"c":96.87,"h":97.71,"l":94.7978,"n":43401,"o":97.65,"t":"2026-09-10T04:00:00Z","v":2254575,"vw":96.728671},{"c":94.83,"h":96.8,"l":94.08,"n":63284,"o":96.45,"t":"2026-09-11T04:00:00Z","v":3501741,"vw":94.864414},{"c":93.4,"h":96.53,"l":93.08,"n":49371,"o":96.33,"t":"2026-09-14T04:00:00Z","v":2735293,"vw":94.022212},{"c":94.23,"h":95.46,"l":92.22,"n":48560,"o":93.97,"t":"2026-09-15T04:00:00Z","v":3292133,"vw":94.136188},{"c":88.74,"h":93.67,"l":88.57,"n":63256,"o":93.192,"t":"2026-09-16T04:00:00Z","v":5021300,"vw":89.86951},{"c":88.33,"h":88.88,"l":87.85,"n":48351,"o":88.09,"t":"2026-09-17T04:00:00Z","v":3049431,"vw":88.341639},{"c":87.49,"h":88.68,"l":87.3,"n":42702,"o":88.31,"t":"2026-09-18T04:00:00Z","v":8531696,"vw":87.62636},{"c":87.65,"h":87.72,"l":85.295,"n":57083,"o":87,"t":"2026-09-21T04:00:00Z","v":3515830,"vw":86.942204},{"c":87.03,"h":88.33,"l":86.775,"n":59155,"o":87.5,"t":"2026-09-22T04:00:00Z","v":4524557,"vw":87.409034},{"c":87.04,"h":88.47,"l":86.84,"n":56481,"o":87.9,"t":"2026-09-23T04:00:00Z","v":4203290,"vw":87.496139},{"c":88.62,"h":88.7,"l":85.9,"n":49209,"o":87.2,"t":"2026-09-24T04:00:00Z","v":3935311,"vw":87.518201},{"c":86.84,"h":88.135,"l":86.4,"n":39873,"o":87.38,"t":"2026-09-25T04:00:00Z","v":2534832,"vw":86.907349},{"c":85.31,"h":86.99,"l":85.06,"n":62202,"o":86.99,"t":"2026-09-28T04:00:00Z","v":4577993,"vw":85.540588},{"c":84.18,"h":85.025,"l":83.25,"n":48002,"o":84.5,"t":"2026-09-29T04:00:00Z","v":3403240,"vw":84.078591},{"c":84.09,"h":84.94,"l":83.36,"n":39215,"o":84.26,"t":"2026-09-30T04:00:00Z","v":2884362,"vw":84.25625},{"c":85.96,"h":86.53,"l":83.9,"n":50291,"o":84.5,"t":"2026-10-01T04:00:00Z","v":3553451,"vw":85.635148},{"c":85.52,"h":86.4,"l":85.135,"n":46602,"o":85.42,"t":"2026-10-02T04:00:00Z","v":2897718,"vw":85.709268},{"c":86.43,"h":87.11,"l":84.16,"n":35398,"o":84.76,"t":"2026-10-05T04:00:00Z","v":2396550,"vw":86.281851},{"c":88.23,"h":88.42,"l":86,"n":36825,"o":86.38,"t":"2026-10-06T04:00:00Z","v":2173588,"vw":87.837142},{"c":88.12,"h":88.98,"l":87.12,"n":37262,"o":88.52,"t":"2026-10-07T04:00:00Z","v":2057904,"vw":87.864584},{"c":88.86,"h":89.16,"l":88.04,"n":42257,"o":89.01,"t":"2026-10-08T04:00:00Z","v":2976608,"vw":88.774889},{"c":88.22,"h":89.55,"l":88.11,"n":36855,"o":88.94,"t":"2026-10-09T04:00:00Z","v":2107542,"vw":88.479091},{"c":88.81,"h":89.53,"l":88.11,"n":35651,"o":88.22,"t":"2026-10-12T04:00:00Z","v":2130516,"vw":88.845997},{"c":92.37,"h":92.9,"l":89.28,"n":51482,"o":89.45,"t":"2026-10-13T04:00:00Z","v":3545326,"vw":91.700052},{"c":91.11,"h":92.84,"l":90.895,"n":79058,"o":92.21,"t":"2026-10-14T04:00:00Z","v":5299695,"vw":91.66446},{"c":90.8,"h":91.854,"l":90.1971,"n":50969,"o":91.65,"t":"2026-10-15T04:00:00Z","v":3033376,"vw":90.847553},{"c":93.41,"h":94.01,"l":90.8,"n":50105,"o":90.8,"t":"2026-10-16T04:00:00Z","v":6028698,"vw":93.315089},{"c":92.92,"h":94.35,"l":92.485,"n":60691,"o":93.56,"t":"2026-10-19T04:00:00Z","v":3794154,"vw":93.277657},{"c":92.67,"h":93.32,"l":91.7257,"n":51293,"o":93.09,"t":"2026-10-20T04:00:00Z","v":3305410,"vw":92.658959},{"c":92.74,"h":92.95,"l":90.23,"n":29303,"o":92.01,"t":"2026-10-21T04:00:00Z","v":1642078,"vw":91.96995}],"volatilityBars":[{"c":92.35,"h":92.35,"l":92.35,"n":4,"o":92.35,"t":"2026-10-14T10:00:00Z","v":176,"vw":92.35},{"c":92.8403,"h":93.09,"l":92.8403,"n":16,"o":93.09,"t":"2026-10-14T11:15:00Z","v":341,"vw":92.96515},{"c":92.84,"h":92.85,"l":92.84,"n":2,"o":92.85,"t":"2026-10-14T11:30:00Z","v":200,"vw":92.845},{"c":92.39,"h":92.39,"l":92.39,"n":1,"o":92.39,"t":"2026-10-14T12:00:00Z","v":119,"vw":92.39},{"c":92.6,"h":92.6,"l":92.4,"n":8,"o":92.4,"t":"2026-10-14T13:15:00Z","v":351,"vw":92.462893},{"c":92.06,"h":92.84,"l":91.82,"n":1682,"o":92.32,"t":"2026-10-14T13:30:00Z","v":170442,"vw":92.235261},{"c":91.815,"h":92.43,"l":91.815,"n":1654,"o":92.16,"t":"2026-10-14T13:45:00Z","v":112750,"vw":92.130687},{"c":91.9301,"h":92.245,"l":91.45,"n":5336,"o":91.86,"t":"2026-10-14T14:00:00Z","v":365342,"vw":91.817284},{"c":91.88,"h":92.13,"l":91.79,"n":2761,"o":91.93,"t":"2026-10-14T14:15:00Z","v":160009,"vw":91.944846},{"c":92.08,"h":92.26,"l":91.865,"n":2018,"o":91.95,"t":"2026-10-14T14:30:00Z","v":128610,"vw":91.984046},{"c":92.235,"h":92.475,"l":91.98,"n":1643,"o":92.09,"t":"2026-10-14T14:45:00Z","v":90914,"vw":92.280077},{"c":92.33,"h":92.3509,"l":91.99,"n":1374,"o":92.235,"t":"2026-10-14T15:00:00Z","v":81108,"vw":92.209202},{"c":91.945,"h":92.455,"l":91.845,"n":1663,"o":92.285,"t":"2026-10-14T15:15:00Z","v":79442,"vw":92.184582},{"c":91.57,"h":92.01,"l":91.57,"n":4914,"o":91.92,"t":"2026-10-14T15:30:00Z","v":298660,"vw":91.828322},{"c":91.71,"h":91.79,"l":91.48,"n":6204,"o":91.555,"t":"2026-10-14T15:45:00Z","v":319940,"vw":91.683243},{"c":91.68,"h":92.02,"l":91.33,"n":2412,"o":91.71,"t":"2026-10-14T16:00:00Z","v":170713,"vw":91.751055},{"c":91.57,"h":91.71,"l":91.5,"n":2640,"o":91.64,"t":"2026-10-14T16:15:00Z","v":172699,"vw":91.664338},{"c":91.74,"h":91.78,"l":91.48,"n":2455,"o":91.585,"t":"2026-10-14T16:30:00Z","v":148833,"vw":91.613045},{"c":91.91,"h":92.015,"l":91.635,"n":2748,"o":91.695,"t":"2026-10-14T16:45:00Z","v":184779,"vw":91.807487},{"c":91.84,"h":92.06,"l":91.79,"n":2283,"o":91.91,"t":"2026-10-14T17:00:00Z","v":139335,"vw":91.927978},{"c":91.86,"h":92,"l":91.705,"n":2834,"o":91.81,"t":"2026-10-14T17:15:00Z","v":183840,"vw":91.871323},{"c":91.835,"h":91.88,"l":91.62,"n":2802,"o":91.88,"t":"2026-10-14T17:30:00Z","v":135541,"vw":91.761335},{"c":91.92,"h":91.97,"l":91.74,"n":2063,"o":91.835,"t":"2026-10-14T17:45:00Z","v":111292,"vw":91.85414},{"c":91.89,"h":92.0284,"l":91.85,"n":1640,"o":91.915,"t":"2026-10-14T18:00:00Z","v":85164,"vw":91.928795},{"c":91.91,"h":91.965,"l":91.72,"n":2508,"o":91.89,"t":"2026-10-14T18:15:00Z","v":142516,"vw":91.895979},{"c":91.825,"h":91.96,"l":91.78,"n":1700,"o":91.93,"t":"2026-10-14T18:30:00Z","v":93374,"vw":91.880549},{"c":91.6,"h":91.9,"l":91.41,"n":2212,"o":91.825,"t":"2026-10-14T18:45:00Z","v":137922,"vw":91.684514},{"c":91.5,"h":91.72,"l":91.44,"n":1847,"o":91.625,"t":"2026-10-14T19:00:00Z","v":107506,"vw":91.584843},{"c":91.28,"h":91.485,"l":91.22,"n":3064,"o":91.485,"t":"2026-10-14T19:15:00Z","v":194261,"vw":91.37404},{"c":91.53,"h":91.62,"l":91.205,"n":3367,"o":91.25,"t":"2026-10-14T19:30:00Z","v":170829,"vw":91.452414},{"c":91.12,"h":91.77,"l":90.895,"n":12816,"o":91.51,"t":"2026-10-14T19:45:00Z","v":809319,"vw":91.312656},{"c":90.96,"h":91.13,"l":90.96,"n":88,"o":91.13,"t":"2026-10-14T20:00:00Z","v":498945,"vw":91.109974},{"c":89.8698,"h":89.8698,"l":89.8698,"n":3,"o":89.8698,"t":"2026-10-14T20:30:00Z","v":146,"vw":89.8698},{"c":91.3,"h":91.3,"l":90.94,"n":14,"o":91.29,"t":"2026-10-15T08:00:00Z","v":887,"vw":91.029988},{"c":90.96,"h":91.854,"l":90.1971,"n":1633,"o":91.65,"t":"2026-10-15T13:30:00Z","v":105909,"vw":91.254861},{"c":90.6,"h":90.97,"l":90.225,"n":2166,"o":90.93,"t":"2026-10-15T13:45:00Z","v":108683,"vw":90.579987},{"c":90.99,"h":91.32,"l":90.43,"n":1758,"o":90.54,"t":"2026-10-15T14:00:00Z","v":82876,"vw":90.998933},{"c":90.86,"h":91.15,"l":90.735,"n":1364,"o":91.03,"t":"2026-10-15T14:15:00Z","v":53460,"vw":90.918749},{"c":90.995,"h":91.02,"l":90.76,"n":1241,"o":90.89,"t":"2026-10-15T14:30:00Z","v":61861,"vw":90.923139},{"c":91.124,"h":91.23,"l":90.84,"n":1500,"o":90.985,"t":"2026-10-15T14:45:00Z","v":50574,"vw":90.992389},{"c":91.05,"h":91.145,"l":90.895,"n":1427,"o":91.09,"t":"2026-10-15T15:00:00Z","v":70144,"vw":90.98242},{"c":91.32,"h":91.32,"l":91.08,"n":1266,"o":91.08,"t":"2026-10-15T15:15:00Z","v":42604,"vw":91.203647},{"c":91.05,"h":91.335,"l":90.93,"n":1497,"o":91.31,"t":"2026-10-15T15:30:00Z","v":85064,"vw":91.141544},{"c":90.78,"h":91.0579,"l":90.63,"n":2460,"o":91.03,"t":"2026-10-15T15:45:00Z","v":127960,"vw":90.870627},{"c":91.11,"h":91.11,"l":90.64,"n":1493,"o":90.78,"t":"2026-10-15T16:00:00Z","v":78832,"vw":90.806926},{"c":90.965,"h":91.145,"l":90.8,"n":1138,"o":91.11,"t":"2026-10-15T16:15:00Z","v":51055,"vw":90.932858},{"c":90.8,"h":91.05,"l":90.79,"n":1020,"o":90.97,"t":"2026-10-15T16:30:00Z","v":42616,"vw":90.967395},{"c":90.87,"h":90.92,"l":90.72,"n":1059,"o":90.79,"t":"2026-10-15T16:45:00Z","v":38346,"vw":90.848036},{"c":90.975,"h":91.02,"l":90.87,"n":1395,"o":90.87,"t":"2026-10-15T17:00:00Z","v":61133,"vw":90.951385},{"c":91.055,"h":91.11,"l":90.995,"n":1126,"o":91,"t":"2026-10-15T17:15:00Z","v":43015,"vw":91.055974},{"c":90.885,"h":91.135,"l":90.795,"n":1597,"o":91.055,"t":"2026-10-15T17:30:00Z","v":95662,"vw":90.956656},{"c":90.99,"h":91.02,"l":90.82,"n":1531,"o":90.87,"t":"2026-10-15T17:45:00Z","v":77574,"vw":90.946038},{"c":90.78,"h":91.05,"l":90.76,"n":1734,"o":90.98,"t":"2026-10-15T18:00:00Z","v":118096,"vw":90.955647},{"c":90.94,"h":90.97,"l":90.7,"n":1875,"o":90.78,"t":"2026-10-15T18:15:00Z","v":90187,"vw":90.852612},{"c":90.55,"h":90.95,"l":90.55,"n":1990,"o":90.95,"t":"2026-10-15T18:30:00Z","v":101785,"vw":90.85094},{"c":90.52,"h":90.59,"l":90.41,"n":1603,"o":90.55,"t":"2026-10-15T18:45:00Z","v":69455,"vw":90.494544},{"c":90.58,"h":90.74,"l":90.36,"n":1995,"o":90.52,"t":"2026-10-15T19:00:00Z","v":91573,"vw":90.513191},{"c":90.69,"h":90.78,"l":90.41,"n":2245,"o":90.56,"t":"2026-10-15T19:15:00Z","v":119791,"vw":90.688592},{"c":90.705,"h":90.74,"l":90.535,"n":3568,"o":90.685,"t":"2026-10-15T19:30:00Z","v":181754,"vw":90.665794},{"c":90.82,"h":90.905,"l":90.62,"n":8781,"o":90.7,"t":"2026-10-15T19:45:00Z","v":453019,"vw":90.803653},{"c":90.64,"h":90.8,"l":90.63,"n":88,"o":90.8,"t":"2026-10-15T20:00:00Z","v":522757,"vw":90.799711},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-15T20:15:00Z","v":167,"vw":90.8},{"c":90.83,"h":90.83,"l":90.83,"n":2,"o":90.83,"t":"2026-10-15T20:30:00Z","v":167,"vw":90.83},{"c":90.4,"h":90.4,"l":90.4,"n":3,"o":90.4,"t":"2026-10-15T21:45:00Z","v":150,"vw":90.4},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-10-16T09:30:00Z","v":154,"vw":90.97},{"c":91.8789,"h":91.8789,"l":91.8789,"n":1,"o":91.8789,"t":"2026-10-16T11:15:00Z","v":100,"vw":91.8789},{"c":91.02,"h":91.02,"l":91.02,"n":2,"o":91.02,"t":"2026-10-16T13:00:00Z","v":274,"vw":91.02},{"c":90.94,"h":90.94,"l":90.81,"n":9,"o":90.89,"t":"2026-10-16T13:15:00Z","v":1235,"vw":90.854242},{"c":91.43,"h":91.72,"l":90.8,"n":1917,"o":90.94,"t":"2026-10-16T13:30:00Z","v":195210,"vw":91.125948},{"c":92.187,"h":92.4,"l":91.455,"n":1289,"o":91.455,"t":"2026-10-16T13:45:00Z","v":51053,"vw":91.976411},{"c":92.175,"h":92.68,"l":92.11,"n":1207,"o":92.14,"t":"2026-10-16T14:00:00Z","v":40635,"vw":92.362338},{"c":92.37,"h":92.49,"l":92.27,"n":971,"o":92.28,"t":"2026-10-16T14:15:00Z","v":44630,"vw":92.408169},{"c":92.38,"h":92.47,"l":92.18,"n":1041,"o":92.42,"t":"2026-10-16T14:30:00Z","v":30758,"vw":92.312418},{"c":92.73,"h":92.75,"l":92.35,"n":1130,"o":92.35,"t":"2026-10-16T14:45:00Z","v":50745,"vw":92.634503},{"c":92.71,"h":92.75,"l":92.49,"n":1256,"o":92.74,"t":"2026-10-16T15:00:00Z","v":43525,"vw":92.598685},{"c":92.71,"h":92.819,"l":92.56,"n":1525,"o":92.72,"t":"2026-10-16T15:15:00Z","v":81074,"vw":92.687876},{"c":93.13,"h":93.13,"l":92.62,"n":1701,"o":92.6975,"t":"2026-10-16T15:30:00Z","v":86543,"vw":92.904194},{"c":93.425,"h":93.57,"l":93.135,"n":1336,"o":93.15,"t":"2026-10-16T15:45:00Z","v":384401,"vw":93.389443},{"c":93.28,"h":93.44,"l":93.15,"n":1372,"o":93.39,"t":"2026-10-16T16:00:00Z","v":56188,"vw":93.3055},{"c":93.655,"h":93.68,"l":93.26,"n":1093,"o":93.27,"t":"2026-10-16T16:15:00Z","v":38206,"vw":93.447275},{"c":93.74,"h":93.83,"l":93.62,"n":1486,"o":93.655,"t":"2026-10-16T16:30:00Z","v":86036,"vw":93.707027},{"c":93.96,"h":94.01,"l":93.74,"n":1310,"o":93.74,"t":"2026-10-16T16:45:00Z","v":69367,"vw":93.908825},{"c":93.73,"h":93.99,"l":93.54,"n":1465,"o":93.96,"t":"2026-10-16T17:00:00Z","v":92566,"vw":93.730451},{"c":93.79,"h":93.79,"l":93.49,"n":1210,"o":93.7,"t":"2026-10-16T17:15:00Z","v":55169,"vw":93.674285},{"c":93.755,"h":93.815,"l":93.47,"n":1749,"o":93.73,"t":"2026-10-16T17:30:00Z","v":72750,"vw":93.625084},{"c":93.49,"h":93.8,"l":93.42,"n":1321,"o":93.73,"t":"2026-10-16T17:45:00Z","v":165592,"vw":93.566139},{"c":93.675,"h":93.7,"l":93.36,"n":1720,"o":93.5,"t":"2026-10-16T18:00:00Z","v":95514,"vw":93.571162},{"c":93.59,"h":93.74,"l":93.5,"n":1706,"o":93.66,"t":"2026-10-16T18:15:00Z","v":87064,"vw":93.604022},{"c":93.49,"h":93.7,"l":93.36,"n":2090,"o":93.58,"t":"2026-10-16T18:30:00Z","v":133329,"vw":93.529589},{"c":93.665,"h":93.7,"l":93.46,"n":1628,"o":93.46,"t":"2026-10-16T18:45:00Z","v":88452,"vw":93.576234},{"c":93.33,"h":93.68,"l":93.21,"n":1753,"o":93.68,"t":"2026-10-16T19:00:00Z","v":83498,"vw":93.377176},{"c":93.465,"h":93.585,"l":93.32,"n":2280,"o":93.32,"t":"2026-10-16T19:15:00Z","v":111350,"vw":93.462593},{"c":93.48,"h":93.685,"l":93.35,"n":3177,"o":93.44,"t":"2026-10-16T19:30:00Z","v":168851,"vw":93.48876},{"c":93.45,"h":93.7,"l":93.32,"n":10966,"o":93.49,"t":"2026-10-16T19:45:00Z","v":710317,"vw":93.46502},{"c":93.41,"h":93.41,"l":93.41,"n":103,"o":93.41,"t":"2026-10-16T20:00:00Z","v":2898453,"vw":93.41},{"c":93.35,"h":93.35,"l":93.35,"n":3,"o":93.35,"t":"2026-10-16T21:15:00Z","v":150,"vw":93.35},{"c":93.42,"h":93.44,"l":93.42,"n":16,"o":93.44,"t":"2026-10-16T22:15:00Z","v":876,"vw":93.426},{"c":93.41,"h":93.41,"l":93.41,"n":1,"o":93.41,"t":"2026-10-19T08:00:00Z","v":100,"vw":93.41},{"c":93.4503,"h":93.48,"l":93.4503,"n":5,"o":93.48,"t":"2026-10-19T08:15:00Z","v":219,"vw":93.46515},{"c":93.35,"h":93.35,"l":93.24,"n":35,"o":93.24,"t":"2026-10-19T11:30:00Z","v":1257,"vw":93.261049},{"c":93.62,"h":93.62,"l":93,"n":48,"o":93,"t":"2026-10-19T12:00:00Z","v":2098,"vw":93.341871},{"c":93.62,"h":93.62,"l":93.26,"n":3,"o":93.26,"t":"2026-10-19T12:15:00Z","v":350,"vw":93.5},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-10-19T12:45:00Z","v":200,"vw":93.62},{"c":93,"h":93.06,"l":92.81,"n":129,"o":93,"t":"2026-10-19T13:15:00Z","v":21543,"vw":92.997349},{"c":93.99,"h":94.35,"l":93.4,"n":1993,"o":93.56,"t":"2026-10-19T13:30:00Z","v":174764,"vw":93.728859},{"c":93.57,"h":94.17,"l":93.57,"n":1733,"o":94.05,"t":"2026-10-19T13:45:00Z","v":132183,"vw":93.930975},{"c":93.7,"h":94.04,"l":93.56,"n":2620,"o":93.57,"t":"2026-10-19T14:00:00Z","v":171530,"vw":93.804254},{"c":93.6225,"h":93.89,"l":93.45,"n":2913,"o":93.75,"t":"2026-10-19T14:15:00Z","v":232389,"vw":93.735796},{"c":93.175,"h":93.75,"l":93.16,"n":1430,"o":93.68,"t":"2026-10-19T14:30:00Z","v":74807,"vw":93.515846},{"c":93.09,"h":93.25,"l":92.85,"n":1993,"o":93.25,"t":"2026-10-19T14:45:00Z","v":73989,"vw":93.001158},{"c":93.01,"h":93.2,"l":92.9,"n":1723,"o":93.11,"t":"2026-10-19T15:00:00Z","v":88202,"vw":93.030027},{"c":93.3,"h":93.36,"l":93.02,"n":1765,"o":93.02,"t":"2026-10-19T15:15:00Z","v":83933,"vw":93.243071},{"c":93.33,"h":93.53,"l":93.31,"n":1620,"o":93.33,"t":"2026-10-19T15:30:00Z","v":77427,"vw":93.423164},{"c":93.415,"h":93.48,"l":93.25,"n":2869,"o":93.33,"t":"2026-10-19T15:45:00Z","v":159121,"vw":93.413385},{"c":93.28,"h":93.5,"l":93.23,"n":2123,"o":93.415,"t":"2026-10-19T16:00:00Z","v":108093,"vw":93.341048},{"c":93.34,"h":93.39,"l":93.18,"n":2233,"o":93.275,"t":"2026-10-19T16:15:00Z","v":102961,"vw":93.27545},{"c":93.41,"h":93.45,"l":93.32,"n":1639,"o":93.34,"t":"2026-10-19T16:30:00Z","v":115584,"vw":93.397483},{"c":93.46,"h":93.485,"l":93.37,"n":1433,"o":93.405,"t":"2026-10-19T16:45:00Z","v":61913,"vw":93.427185},{"c":93.385,"h":93.51,"l":93.29,"n":1597,"o":93.465,"t":"2026-10-19T17:00:00Z","v":86893,"vw":93.409536},{"c":93.3,"h":93.41,"l":93.23,"n":1618,"o":93.385,"t":"2026-10-19T17:15:00Z","v":57704,"vw":93.333605},{"c":93.365,"h":93.38,"l":93.12,"n":1469,"o":93.3,"t":"2026-10-19T17:30:00Z","v":57865,"vw":93.294988},{"c":93.465,"h":93.61,"l":93.34,"n":1680,"o":93.38,"t":"2026-10-19T17:45:00Z","v":65409,"vw":93.454088},{"c":93.465,"h":93.5,"l":93.36,"n":1516,"o":93.4601,"t":"2026-10-19T18:00:00Z","v":60150,"vw":93.440912},{"c":93.475,"h":93.55,"l":93.465,"n":1337,"o":93.465,"t":"2026-10-19T18:15:00Z","v":35939,"vw":93.512567},{"c":93.42,"h":93.515,"l":93.13,"n":1935,"o":93.49,"t":"2026-10-19T18:30:00Z","v":118955,"vw":93.346755},{"c":93.275,"h":93.48,"l":93.24,"n":1534,"o":93.42,"t":"2026-10-19T18:45:00Z","v":53937,"vw":93.328165},{"c":93.14,"h":93.33,"l":93.1,"n":1791,"o":93.275,"t":"2026-10-19T19:00:00Z","v":56391,"vw":93.189846},{"c":92.645,"h":93.16,"l":92.62,"n":2712,"o":93.1175,"t":"2026-10-19T19:15:00Z","v":115156,"vw":92.888883},{"c":93.14,"h":93.16,"l":92.485,"n":3947,"o":92.645,"t":"2026-10-19T19:30:00Z","v":209501,"vw":92.955401},{"c":92.96,"h":93.24,"l":92.87,"n":10928,"o":93.16,"t":"2026-10-19T19:45:00Z","v":663053,"vw":93.0868},{"c":92.92,"h":92.92,"l":92.91,"n":77,"o":92.92,"t":"2026-10-19T20:00:00Z","v":528038,"vw":92.919998},{"c":93.43,"h":93.43,"l":93.43,"n":1,"o":93.43,"t":"2026-10-20T11:00:00Z","v":100,"vw":93.43},{"c":93.48,"h":93.48,"l":93.48,"n":1,"o":93.48,"t":"2026-10-20T11:45:00Z","v":100,"vw":93.48},{"c":93.15,"h":93.48,"l":93.15,"n":24,"o":93.48,"t":"2026-10-20T12:00:00Z","v":1051,"vw":93.216},{"c":92.0712,"h":93.02,"l":92.0712,"n":8,"o":93.02,"t":"2026-10-20T12:15:00Z","v":410,"vw":92.502473},{"c":92.285,"h":93.32,"l":91.95,"n":1077,"o":93.09,"t":"2026-10-20T13:30:00Z","v":124368,"vw":92.788508},{"c":93.16,"h":93.24,"l":92.185,"n":1657,"o":92.185,"t":"2026-10-20T13:45:00Z","v":91128,"vw":92.828805},{"c":92.745,"h":93.2,"l":92.51,"n":1837,"o":93.2,"t":"2026-10-20T14:00:00Z","v":126625,"vw":92.771753},{"c":91.945,"h":92.8,"l":91.7257,"n":3339,"o":92.77,"t":"2026-10-20T14:15:00Z","v":167122,"vw":92.422266},{"c":92,"h":92.28,"l":91.76,"n":1888,"o":91.83,"t":"2026-10-20T14:30:00Z","v":112007,"vw":92.037337},{"c":92.67,"h":92.73,"l":91.915,"n":2191,"o":91.96,"t":"2026-10-20T14:45:00Z","v":120076,"vw":92.385957},{"c":92.96,"h":93.23,"l":92.535,"n":2396,"o":92.6575,"t":"2026-10-20T15:00:00Z","v":117808,"vw":92.87356},{"c":92.67,"h":92.99,"l":92.53,"n":1664,"o":92.91,"t":"2026-10-20T15:15:00Z","v":96403,"vw":92.771174},{"c":92.485,"h":92.705,"l":92.35,"n":1093,"o":92.67,"t":"2026-10-20T15:30:00Z","v":46859,"vw":92.534368},{"c":92.385,"h":92.675,"l":92.375,"n":1178,"o":92.44,"t":"2026-10-20T15:45:00Z","v":52603,"vw":92.533362},{"c":92.7375,"h":92.815,"l":92.345,"n":1423,"o":92.385,"t":"2026-10-20T16:00:00Z","v":89729,"vw":92.51655},{"c":92.56,"h":92.73,"l":92.525,"n":1073,"o":92.73,"t":"2026-10-20T16:15:00Z","v":50553,"vw":92.610395},{"c":92.65,"h":92.7,"l":92.31,"n":1798,"o":92.565,"t":"2026-10-20T16:30:00Z","v":98760,"vw":92.500278},{"c":92.79,"h":92.8027,"l":92.59,"n":944,"o":92.68,"t":"2026-10-20T16:45:00Z","v":36269,"vw":92.691519},{"c":92.6,"h":92.795,"l":92.58,"n":861,"o":92.77,"t":"2026-10-20T17:00:00Z","v":49331,"vw":92.692213},{"c":92.485,"h":92.655,"l":92.45,"n":1269,"o":92.6,"t":"2026-10-20T17:15:00Z","v":145500,"vw":92.536289},{"c":92.465,"h":92.52,"l":92.275,"n":1704,"o":92.485,"t":"2026-10-20T17:30:00Z","v":116441,"vw":92.402199},{"c":92.59,"h":92.59,"l":92.43,"n":942,"o":92.4828,"t":"2026-10-20T17:45:00Z","v":42777,"vw":92.499509},{"c":92.765,"h":92.82,"l":92.55,"n":1181,"o":92.56,"t":"2026-10-20T18:00:00Z","v":38786,"vw":92.68365},{"c":92.82,"h":92.855,"l":92.605,"n":2017,"o":92.76,"t":"2026-10-20T18:15:00Z","v":128781,"vw":92.736293},{"c":92.945,"h":93,"l":92.74,"n":2142,"o":92.805,"t":"2026-10-20T18:30:00Z","v":104932,"vw":92.887385},{"c":93.045,"h":93.11,"l":92.92,"n":1498,"o":92.93,"t":"2026-10-20T18:45:00Z","v":58955,"vw":92.98577},{"c":92.98,"h":93.1,"l":92.98,"n":1538,"o":93.01,"t":"2026-10-20T19:00:00Z","v":55969,"vw":93.033881},{"c":92.95,"h":93.04,"l":92.74,"n":3600,"o":92.97,"t":"2026-10-20T19:15:00Z","v":173943,"vw":92.942243},{"c":92.81,"h":92.95,"l":92.58,"n":3544,"o":92.94,"t":"2026-10-20T19:30:00Z","v":214971,"vw":92.710215},{"c":92.68,"h":92.945,"l":92.56,"n":7148,"o":92.8025,"t":"2026-10-20T19:45:00Z","v":379764,"vw":92.696865},{"c":92.67,"h":92.69,"l":92.67,"n":86,"o":92.67,"t":"2026-10-20T20:00:00Z","v":440331,"vw":92.670012},{"c":92.67,"h":92.67,"l":92.67,"n":1,"o":92.67,"t":"2026-10-20T20:15:00Z","v":20070,"vw":92.67},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-20T21:45:00Z","v":100,"vw":92.56},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-20T22:30:00Z","v":240,"vw":92.5},{"c":92.45,"h":92.53,"l":92.45,"n":2,"o":92.53,"t":"2026-10-21T08:15:00Z","v":433,"vw":92.509861},{"c":92.64,"h":92.7,"l":92.6324,"n":10,"o":92.6324,"t":"2026-10-21T11:00:00Z","v":1482,"vw":92.659674},{"c":92.45,"h":92.54,"l":92.45,"n":7,"o":92.54,"t":"2026-10-21T11:15:00Z","v":580,"vw":92.477173},{"c":92.99,"h":92.99,"l":92.99,"n":2,"o":92.99,"t":"2026-10-21T11:30:00Z","v":144,"vw":92.99},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-10-21T12:30:00Z","v":300,"vw":92.4},{"c":91.83,"h":91.83,"l":91.83,"n":11,"o":91.83,"t":"2026-10-21T13:15:00Z","v":442,"vw":91.83},{"c":90.55,"h":92.66,"l":90.23,"n":2106,"o":92.01,"t":"2026-10-21T13:30:00Z","v":184514,"vw":91.085625},{"c":91.22,"h":91.25,"l":90.37,"n":1957,"o":90.49,"t":"2026-10-21T13:45:00Z","v":101416,"vw":90.949678},{"c":92.015,"h":92.015,"l":91.17,"n":1899,"o":91.17,"t":"2026-10-21T14:00:00Z","v":122936,"vw":91.556902},{"c":91.815,"h":92.04,"l":91.73,"n":1448,"o":92.04,"t":"2026-10-21T14:15:00Z","v":69910,"vw":91.83753},{"c":91.87,"h":92.13,"l":91.735,"n":2624,"o":91.8,"t":"2026-10-21T14:30:00Z","v":144832,"vw":91.928738},{"c":92.15,"h":92.175,"l":91.87,"n":1380,"o":91.88,"t":"2026-10-21T14:45:00Z","v":74290,"vw":92.020696},{"c":91.95,"h":92.15,"l":91.825,"n":1253,"o":92.15,"t":"2026-10-21T15:00:00Z","v":66871,"vw":91.972489},{"c":91.9,"h":92.235,"l":91.81,"n":1514,"o":91.95,"t":"2026-10-21T15:15:00Z","v":78924,"vw":92.039634},{"c":92.12,"h":92.23,"l":91.81,"n":1786,"o":91.9,"t":"2026-10-21T15:30:00Z","v":100489,"vw":92.003622},{"c":92.04,"h":92.135,"l":91.85,"n":1253,"o":92.135,"t":"2026-10-21T15:45:00Z","v":52847,"vw":91.999406},{"c":92.21,"h":92.21,"l":91.98,"n":1135,"o":92.01,"t":"2026-10-21T16:00:00Z","v":54683,"vw":92.063081},{"c":92.37,"h":92.37,"l":92.17,"n":1034,"o":92.215,"t":"2026-10-21T16:15:00Z","v":43058,"vw":92.302349},{"c":92.24,"h":92.395,"l":91.885,"n":2059,"o":92.37,"t":"2026-10-21T16:30:00Z","v":119909,"vw":92.136339},{"c":92.54,"h":92.56,"l":92.15,"n":1519,"o":92.2327,"t":"2026-10-21T16:45:00Z","v":89782,"vw":92.412054},{"c":92.64,"h":92.64,"l":92.46,"n":1373,"o":92.52,"t":"2026-10-21T17:00:00Z","v":58680,"vw":92.537499},{"c":92.845,"h":92.89,"l":92.56,"n":2546,"o":92.64,"t":"2026-10-21T17:15:00Z","v":155202,"vw":92.702486},{"c":92.825,"h":92.95,"l":92.7443,"n":2054,"o":92.82,"t":"2026-10-21T17:30:00Z","v":112299,"vw":92.850428},{"c":92.74,"h":92.825,"l":92.74,"n":154,"o":92.825,"t":"2026-10-21T17:45:00Z","v":6726,"vw":92.797248}],"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":0.35683074570806844,"strike":103.72677017167726,"iv":1.1118130168691465,"gamma":0.022496251506151917,"theta":-0.3283207706386853,"vega":0.012319842601637184,"rho":0.0005076586230499698,"breakevenPct":12.207417979069987},{"delta":0.15,"premium":0.21871657754010693,"strike":95.85026737967914,"iv":0.41499625668449197,"gamma":0.08153689839572192,"theta":-0.16616951871657754,"vega":0.015918716577540105,"rho":0.0008037937937580693,"breakevenPct":3.5672530802277373},{"delta":0.2,"premium":0.3022727272727273,"strike":95.18181818181819,"iv":0.39935454545454546,"gamma":0.1017909090909091,"theta":-0.19237272727272728,"vega":0.01912727272727273,"rho":0.0010619671934252945,"breakevenPct":2.9367086126465143},{"delta":0.25,"premium":0.3976063829787234,"strike":94.677304964539,"iv":0.3903886524822695,"gamma":0.1172067375886525,"theta":-0.21214964539007092,"vega":0.021548936170212765,"rho":0.0013178342887863181,"breakevenPct":2.495592224577109},{"delta":0.3,"premium":0.4973404255319148,"strike":94.23404255319149,"iv":0.38391702127659577,"gamma":0.13081489361702128,"theta":-0.2295255319148936,"vega":0.02367659574468085,"rho":0.0015728396880329374,"breakevenPct":2.1252511629187127},{"delta":0.35,"premium":0.6146132785763175,"strike":93.8384668035592,"iv":0.38125920602327174,"gamma":0.14001916495550992,"theta":-0.2434006160164271,"vega":0.025203832991101984,"rho":0.0018264579779319573,"breakevenPct":1.8252264792319066},{"delta":0.4,"premium":0.7515058179329228,"strike":93.49623545516769,"iv":0.38286769336071186,"gamma":0.14429705681040383,"theta":-0.2533595482546201,"vega":0.026059411362080766,"rho":0.0020785245861879003,"breakevenPct":1.603860794631965},{"delta":0.45,"premium":0.8883983572895279,"strike":93.15400410677618,"iv":0.3844761806981519,"gamma":0.14857494866529775,"theta":-0.26331848049281315,"vega":0.02691498973305955,"rho":0.002330591194443843,"breakevenPct":1.3824951100320235},{"delta":0.5,"premium":1.0459302325581397,"strike":92.8172757475083,"iv":0.3844142857142857,"gamma":0.14953156146179403,"theta":-0.26535149501661126,"vega":0.027080730897009967,"rho":0.0025816126803275504,"breakevenPct":1.1893121820466162},{"delta":0.55,"premium":1.2203488372093025,"strike":92.48504983388705,"iv":0.38298571428571426,"gamma":0.14777076411960133,"theta":-0.26089966777408635,"vega":0.026682059800664452,"rho":0.002831779066088521,"breakevenPct":1.019187873109464},{"delta":0.6,"premium":1.3947674418604652,"strike":92.15282392026577,"iv":0.3815571428571429,"gamma":0.14600996677740863,"theta":-0.2564478405315615,"vega":0.026283388704318938,"rho":0.003081945451849491,"breakevenPct":0.8490635641723118},{"delta":0.65,"premium":1.6583917616126207,"strike":91.76336546888695,"iv":0.3908623137598598,"gamma":0.13741472392638035,"theta":-0.2519153374233129,"vega":0.02522445223488168,"rho":0.003328215262547693,"breakevenPct":0.7134079673345756},{"delta":0.7,"premium":1.998006134969325,"strike":91.32515337423312,"iv":0.40931104294478526,"gamma":0.12299754601226995,"theta":-0.24731411042944787,"vega":0.02360306748466258,"rho":0.0035711657685627957,"breakevenPct":0.6071146067296755}],"put":[{"delta":0.1,"premium":0.3315327910976172,"strike":84.55401626707149,"iv":0.9832204736449836,"gamma":0.02894417025489275,"theta":-0.28557545578898247,"vega":0.012282824196268442,"rho":-0.0005560883779297267,"breakevenPct":9.203877235905706},{"delta":0.15,"premium":0.2866214655705366,"strike":89.39279348635317,"iv":0.49553284596654884,"gamma":0.06959735439294193,"theta":-0.19684147375526026,"vega":0.016164499211794067,"rho":-0.0008323509511429806,"breakevenPct":3.939012482985525},{"delta":0.2,"premium":0.34780385579256645,"strike":90.08784576829734,"iv":0.46020300139926795,"gamma":0.09499617140708552,"theta":-0.2103616245762065,"vega":0.01929955701936159,"rho":-0.001107367853868742,"breakevenPct":3.2556684858723917},{"delta":0.25,"premium":0.3708664259927798,"strike":91.16678700361011,"iv":0.3536986281588448,"gamma":0.12935429602888088,"theta":-0.187837761732852,"vega":0.021550613718411552,"rho":-0.001387634188875175,"breakevenPct":2.117377557549243},{"delta":0.3,"premium":0.47014440433212995,"strike":91.52779783393501,"iv":0.3495831046931408,"gamma":0.14224238267148015,"theta":-0.20112296028880866,"vega":0.023391768953068593,"rho":-0.0016561702572442222,"breakevenPct":1.8352162250939148},{"delta":0.35,"premium":0.5694223826714802,"strike":91.88880866425993,"iv":0.3454675812274368,"gamma":0.15513046931407942,"theta":-0.21440815884476533,"vega":0.02523292418772563,"rho":-0.0019247063256132694,"breakevenPct":1.5530548926385865},{"delta":0.4,"premium":0.7049757281553399,"strike":92.20995145631068,"iv":0.3474122572815534,"gamma":0.15951990291262136,"theta":-0.2230349514563107,"vega":0.02611492718446602,"rho":-0.0021933875062616582,"breakevenPct":1.3529800257057563},{"delta":0.45,"premium":0.8566747572815534,"strike":92.5133495145631,"iv":0.3520542475728155,"gamma":0.1601266990291262,"theta":-0.2295883495145631,"vega":0.026570024271844662,"rho":-0.0024621332744563435,"breakevenPct":1.1894407532540385},{"delta":0.5,"premium":1.008373786407767,"strike":92.81674757281553,"iv":0.35669623786407767,"gamma":0.16073349514563107,"theta":-0.23614174757281553,"vega":0.027025121359223303,"rho":-0.0027308790426510284,"breakevenPct":1.0259014808023204},{"delta":0.55,"premium":1.1814144736842107,"strike":93.13026315789473,"iv":0.35985171052631576,"gamma":0.15879434210526314,"theta":-0.23680434210526316,"vega":0.026935263157894736,"rho":-0.0030007463774538007,"breakevenPct":0.8744623930460037},{"delta":0.6,"premium":1.3870065789473682,"strike":93.45921052631579,"iv":0.36073986842105266,"gamma":0.15297197368421053,"theta":-0.22848197368421053,"vega":0.026014210526315792,"rho":-0.0032723243845577954,"breakevenPct":0.74147914255237},{"delta":0.65,"premium":1.5925986842105264,"strike":93.78815789473684,"iv":0.3616280263157895,"gamma":0.1471496052631579,"theta":-0.2201596052631579,"vega":0.025093157894736845,"rho":-0.003543902391661791,"breakevenPct":0.6084958920587361},{"delta":0.7,"premium":2.3252325581395326,"strike":94.55193798449612,"iv":0.4469224806201547,"gamma":0.1230334883720931,"theta":-0.25481550387596885,"vega":0.023810077519379847,"rho":-0.003844160029652189,"breakevenPct":0.5749186865496045},{"delta":0.75,"premium":3.7830708661417334,"strike":95.91338582677166,"iv":0.6456842519685042,"gamma":0.07283937007874013,"theta":-0.34523149606299225,"vega":0.02183543307086614,"rho":-0.004184072822359042,"breakevenPct":0.6788325133355855},{"delta":0.8,"premium":4.8723404255319185,"strike":97.12234042553192,"iv":0.7107978723404259,"gamma":0.057476595744680815,"theta":-0.3327627659574469,"vega":0.019253191489361696,"rho":-0.004508322636844497,"breakevenPct":0.5498059508408852},{"delta":0.85,"premium":6.739552238805972,"strike":99.08955223880596,"iv":0.8318701492537315,"gamma":0.040852238805970144,"theta":-0.32339850746268656,"vega":0.01603283582089552,"rho":-0.004878447312731001,"breakevenPct":0.4420008624407188},{"delta":0.9,"premium":15.209690854078826,"strike":107.5330389086465,"iv":1.4582577822366798,"gamma":0.017184909543422004,"theta":-0.4179249177245551,"vega":0.0123218243214874,"rho":-0.005655990291234859,"breakevenPct":0.47073301577439736}]},"raw":{"call":[{"delta":0.1,"premium":0.35683074570806844,"strike":103.72677017167726,"iv":1.1118130168691465,"gamma":0.022496251506151917,"theta":-0.3283207706386853,"vega":0.012319842601637184,"rho":0.0005076586230499698,"breakevenPct":12.207417979069987},{"delta":0.15,"premium":0.21871657754010693,"strike":95.85026737967914,"iv":0.41499625668449197,"gamma":0.08153689839572192,"theta":-0.16616951871657754,"vega":0.015918716577540105,"rho":0.0008037937937580693,"breakevenPct":3.5672530802277373},{"delta":0.2,"premium":0.3022727272727273,"strike":95.18181818181819,"iv":0.39935454545454546,"gamma":0.1017909090909091,"theta":-0.19237272727272728,"vega":0.01912727272727273,"rho":0.0010619671934252945,"breakevenPct":2.9367086126465143},{"delta":0.25,"premium":0.3976063829787234,"strike":94.677304964539,"iv":0.3903886524822695,"gamma":0.1172067375886525,"theta":-0.21214964539007092,"vega":0.021548936170212765,"rho":0.0013178342887863181,"breakevenPct":2.495592224577109},{"delta":0.3,"premium":0.4973404255319148,"strike":94.23404255319149,"iv":0.38391702127659577,"gamma":0.13081489361702128,"theta":-0.2295255319148936,"vega":0.02367659574468085,"rho":0.0015728396880329374,"breakevenPct":2.1252511629187127},{"delta":0.35,"premium":0.6146132785763175,"strike":93.8384668035592,"iv":0.38125920602327174,"gamma":0.14001916495550992,"theta":-0.2434006160164271,"vega":0.025203832991101984,"rho":0.0018264579779319573,"breakevenPct":1.8252264792319066},{"delta":0.4,"premium":0.7515058179329228,"strike":93.49623545516769,"iv":0.38286769336071186,"gamma":0.14429705681040383,"theta":-0.2533595482546201,"vega":0.026059411362080766,"rho":0.0020785245861879003,"breakevenPct":1.603860794631965},{"delta":0.45,"premium":0.8883983572895279,"strike":93.15400410677618,"iv":0.3844761806981519,"gamma":0.14857494866529775,"theta":-0.26331848049281315,"vega":0.02691498973305955,"rho":0.002330591194443843,"breakevenPct":1.3824951100320235},{"delta":0.5,"premium":1.0459302325581397,"strike":92.8172757475083,"iv":0.3844142857142857,"gamma":0.14953156146179403,"theta":-0.26535149501661126,"vega":0.027080730897009967,"rho":0.0025816126803275504,"breakevenPct":1.1893121820466162},{"delta":0.55,"premium":1.2203488372093025,"strike":92.48504983388705,"iv":0.38298571428571426,"gamma":0.14777076411960133,"theta":-0.26089966777408635,"vega":0.026682059800664452,"rho":0.002831779066088521,"breakevenPct":1.019187873109464},{"delta":0.6,"premium":1.3947674418604652,"strike":92.15282392026577,"iv":0.3815571428571429,"gamma":0.14600996677740863,"theta":-0.2564478405315615,"vega":0.026283388704318938,"rho":0.003081945451849491,"breakevenPct":0.8490635641723118},{"delta":0.65,"premium":1.6583917616126207,"strike":91.76336546888695,"iv":0.3908623137598598,"gamma":0.13741472392638035,"theta":-0.2519153374233129,"vega":0.02522445223488168,"rho":0.003328215262547693,"breakevenPct":0.7134079673345756},{"delta":0.7,"premium":1.998006134969325,"strike":91.32515337423312,"iv":0.40931104294478526,"gamma":0.12299754601226995,"theta":-0.24731411042944787,"vega":0.02360306748466258,"rho":0.0035711657685627957,"breakevenPct":0.6071146067296755}],"put":[{"delta":0.1,"premium":0.3315327910976172,"strike":84.55401626707149,"iv":0.9832204736449836,"gamma":0.02894417025489275,"theta":-0.28557545578898247,"vega":0.012282824196268442,"rho":-0.0005560883779297267,"breakevenPct":9.203877235905706},{"delta":0.15,"premium":0.2866214655705366,"strike":89.39279348635317,"iv":0.49553284596654884,"gamma":0.06959735439294193,"theta":-0.19684147375526026,"vega":0.016164499211794067,"rho":-0.0008323509511429806,"breakevenPct":3.939012482985525},{"delta":0.2,"premium":0.34780385579256645,"strike":90.08784576829734,"iv":0.46020300139926795,"gamma":0.09499617140708552,"theta":-0.2103616245762065,"vega":0.01929955701936159,"rho":-0.001107367853868742,"breakevenPct":3.2556684858723917},{"delta":0.25,"premium":0.3708664259927798,"strike":91.16678700361011,"iv":0.3536986281588448,"gamma":0.12935429602888088,"theta":-0.187837761732852,"vega":0.021550613718411552,"rho":-0.001387634188875175,"breakevenPct":2.117377557549243},{"delta":0.3,"premium":0.47014440433212995,"strike":91.52779783393501,"iv":0.3495831046931408,"gamma":0.14224238267148015,"theta":-0.20112296028880866,"vega":0.023391768953068593,"rho":-0.0016561702572442222,"breakevenPct":1.8352162250939148},{"delta":0.35,"premium":0.5694223826714802,"strike":91.88880866425993,"iv":0.3454675812274368,"gamma":0.15513046931407942,"theta":-0.21440815884476533,"vega":0.02523292418772563,"rho":-0.0019247063256132694,"breakevenPct":1.5530548926385865},{"delta":0.4,"premium":0.7049757281553399,"strike":92.20995145631068,"iv":0.3474122572815534,"gamma":0.15951990291262136,"theta":-0.2230349514563107,"vega":0.02611492718446602,"rho":-0.0021933875062616582,"breakevenPct":1.3529800257057563},{"delta":0.45,"premium":0.8566747572815534,"strike":92.5133495145631,"iv":0.3520542475728155,"gamma":0.1601266990291262,"theta":-0.2295883495145631,"vega":0.026570024271844662,"rho":-0.0024621332744563435,"breakevenPct":1.1894407532540385},{"delta":0.5,"premium":1.008373786407767,"strike":92.81674757281553,"iv":0.35669623786407767,"gamma":0.16073349514563107,"theta":-0.23614174757281553,"vega":0.027025121359223303,"rho":-0.0027308790426510284,"breakevenPct":1.0259014808023204},{"delta":0.55,"premium":1.1814144736842107,"strike":93.13026315789473,"iv":0.35985171052631576,"gamma":0.15879434210526314,"theta":-0.23680434210526316,"vega":0.026935263157894736,"rho":-0.0030007463774538007,"breakevenPct":0.8744623930460037},{"delta":0.6,"premium":1.3870065789473682,"strike":93.45921052631579,"iv":0.36073986842105266,"gamma":0.15297197368421053,"theta":-0.22848197368421053,"vega":0.026014210526315792,"rho":-0.0032723243845577954,"breakevenPct":0.74147914255237},{"delta":0.65,"premium":1.5925986842105264,"strike":93.78815789473684,"iv":0.3616280263157895,"gamma":0.1471496052631579,"theta":-0.2201596052631579,"vega":0.025093157894736845,"rho":-0.003543902391661791,"breakevenPct":0.6084958920587361},{"delta":0.7,"premium":2.3252325581395326,"strike":94.55193798449612,"iv":0.4469224806201547,"gamma":0.1230334883720931,"theta":-0.25481550387596885,"vega":0.023810077519379847,"rho":-0.003844160029652189,"breakevenPct":0.5749186865496045},{"delta":0.75,"premium":3.7830708661417334,"strike":95.91338582677166,"iv":0.6456842519685042,"gamma":0.07283937007874013,"theta":-0.34523149606299225,"vega":0.02183543307086614,"rho":-0.004184072822359042,"breakevenPct":0.6788325133355855},{"delta":0.8,"premium":4.8723404255319185,"strike":97.12234042553192,"iv":0.7107978723404259,"gamma":0.057476595744680815,"theta":-0.3327627659574469,"vega":0.019253191489361696,"rho":-0.004508322636844497,"breakevenPct":0.5498059508408852},{"delta":0.85,"premium":6.739552238805972,"strike":99.08955223880596,"iv":0.8318701492537315,"gamma":0.040852238805970144,"theta":-0.32339850746268656,"vega":0.01603283582089552,"rho":-0.004878447312731001,"breakevenPct":0.4420008624407188},{"delta":0.9,"premium":15.209690854078826,"strike":107.5330389086465,"iv":1.4582577822366798,"gamma":0.017184909543422004,"theta":-0.4179249177245551,"vega":0.0123218243214874,"rho":-0.005655990291234859,"breakevenPct":0.47073301577439736}]}},"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"}}