{"symbol":"KKR","url":"https://intraalpha.com/companies/KKR","capturedAt":"2026-10-17T02:57:21.233Z","state":"ready","quote":{"symbol":"KKR","last_price":86.21,"prev_close":87.63,"regular_close":86.21,"change":-1.42,"change_pct":-1.6204,"regular_change":-1.42,"regular_change_pct":-1.6204,"extended_change":0,"extended_change_pct":0,"bid":85.56,"ask":88.5,"bid_size":100,"ask_size":1000,"volume":7477030,"vwap":87.20816,"open":89.06,"high":89.565,"low":86.03,"close":86.21,"trade_count":70134,"last_trade_at":"2026-10-16T23:00:00.004035723Z","last_quote_at":"2026-10-17T00:00:00.210354539Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T22:56:55.033087965-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"KKR","fetched_at":"2026-10-17T02:57:20.784303+00:00","name":"KKR & Co. Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"KKR & Co. Inc. is a leading global investment firm established in 1976, with a strong focus on private equity, credit, and real asset investments. The firm excels at identifying complex market opportunities and utilizes its extensive industry knowledge and global network to create sustainable long-term value across its portfolio. KKR is recognized for its commitment to sustainable investing, seamlessly integrating environmental, social, and governance (ESG) principles into its investment approach, thereby promoting responsible growth alongside financial performance. With a strategic emphasis on innovation and operational excellence, KKR remains a crucial player in the financial sector worldwide.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":80934232000,"ebitda":null,"pe_ratio":28,"peg_ratio":0.415,"book_value":31.75,"dividend_per_share":0.76,"dividend_yield":0.0089,"eps":3.13,"revenue_ttm":25833118000,"gross_profit_ttm":14148138000,"profit_margin":0.122,"operating_margin_ttm":0.206,"return_on_assets_ttm":0.0139,"return_on_equity_ttm":0.0728,"quarterly_earnings_growth":0.4,"quarterly_revenue_growth":0.078,"analyst_target_price":122.48,"analyst_number":8,"beta":1.827,"fifty_two_week_high":144.02,"fifty_two_week_low":82.35,"fifty_day_ma":100.86,"two_hundred_day_ma":101.08,"shares_outstanding":897636000,"forward_pe":12.99,"price_to_sales":3.133,"price_to_book":3.061,"ev_to_revenue":0.466,"ev_to_ebitda":1.008},"optionObservedAt":"2026-10-16T19:49:51.581Z","bars":[{"c":91.758,"h":91.758,"l":91.758,"n":2,"o":91.758,"t":"2026-10-12T08:00:00Z","v":413,"vw":91.758},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-10-12T10:45:00Z","v":380,"vw":93},{"c":91.5,"h":91.5,"l":91.5,"n":3,"o":91.5,"t":"2026-10-12T12:00:00Z","v":109,"vw":91.5},{"c":91.0461,"h":91.0461,"l":91.0461,"n":1,"o":91.0461,"t":"2026-10-12T13:10:00Z","v":200,"vw":91.0461},{"c":90.8559,"h":90.8559,"l":90.8559,"n":2,"o":90.8559,"t":"2026-10-12T13:15:00Z","v":245,"vw":90.8559},{"c":90.52,"h":90.52,"l":90.5,"n":11,"o":90.51,"t":"2026-10-12T13:20:00Z","v":910,"vw":90.511995},{"c":91.11,"h":91.22,"l":90.46,"n":339,"o":90.62,"t":"2026-10-12T13:30:00Z","v":59716,"vw":90.690621},{"c":91.0475,"h":91.47,"l":90.93,"n":984,"o":91.115,"t":"2026-10-12T13:35:00Z","v":66817,"vw":91.122393},{"c":91.33,"h":91.5799,"l":91.05,"n":557,"o":91.05,"t":"2026-10-12T13:40:00Z","v":36826,"vw":91.248179},{"c":91.075,"h":91.45,"l":90.94,"n":624,"o":91.33,"t":"2026-10-12T13:45:00Z","v":45954,"vw":91.166305},{"c":91.2417,"h":91.31,"l":91.04,"n":374,"o":91.05,"t":"2026-10-12T13:50:00Z","v":20692,"vw":91.162054},{"c":91.1,"h":91.25,"l":91.015,"n":221,"o":91.17,"t":"2026-10-12T13:55:00Z","v":8950,"vw":91.109576},{"c":91.57,"h":91.63,"l":91.1,"n":533,"o":91.135,"t":"2026-10-12T14:00:00Z","v":30564,"vw":91.330753},{"c":92.045,"h":92.045,"l":91.49,"n":638,"o":91.585,"t":"2026-10-12T14:05:00Z","v":1032150,"vw":91.538201},{"c":91.76,"h":92.14,"l":91.76,"n":618,"o":92.11,"t":"2026-10-12T14:10:00Z","v":83643,"vw":91.98009},{"c":91.55,"h":91.71,"l":91.33,"n":427,"o":91.71,"t":"2026-10-12T14:15:00Z","v":24167,"vw":91.577487},{"c":91.755,"h":91.78,"l":91.48,"n":439,"o":91.58,"t":"2026-10-12T14:20:00Z","v":27126,"vw":91.61228},{"c":91.71,"h":91.9395,"l":91.69,"n":698,"o":91.755,"t":"2026-10-12T14:25:00Z","v":34386,"vw":91.78673},{"c":91.675,"h":91.835,"l":91.64,"n":605,"o":91.72,"t":"2026-10-12T14:30:00Z","v":36603,"vw":91.727282},{"c":91.709,"h":91.8227,"l":91.65,"n":488,"o":91.74,"t":"2026-10-12T14:35:00Z","v":28243,"vw":91.744496},{"c":91.6275,"h":91.91,"l":91.605,"n":504,"o":91.7,"t":"2026-10-12T14:40:00Z","v":21724,"vw":91.767144},{"c":91.635,"h":91.68,"l":91.55,"n":456,"o":91.66,"t":"2026-10-12T14:45:00Z","v":17038,"vw":91.61402},{"c":91.665,"h":91.71,"l":91.57,"n":415,"o":91.635,"t":"2026-10-12T14:50:00Z","v":15850,"vw":91.639085},{"c":91.61,"h":91.74,"l":91.55,"n":369,"o":91.67,"t":"2026-10-12T14:55:00Z","v":13861,"vw":91.647825},{"c":91.7,"h":91.78,"l":91.56,"n":458,"o":91.61,"t":"2026-10-12T15:00:00Z","v":25290,"vw":91.692314},{"c":91.835,"h":91.835,"l":91.68,"n":443,"o":91.69,"t":"2026-10-12T15:05:00Z","v":23405,"vw":91.748937},{"c":91.77,"h":91.855,"l":91.74,"n":505,"o":91.835,"t":"2026-10-12T15:10:00Z","v":26628,"vw":91.793349},{"c":91.745,"h":91.815,"l":91.74,"n":319,"o":91.79,"t":"2026-10-12T15:15:00Z","v":18097,"vw":91.770506},{"c":91.97,"h":91.99,"l":91.75,"n":379,"o":91.76,"t":"2026-10-12T15:20:00Z","v":25107,"vw":91.854274},{"c":91.975,"h":91.99,"l":91.9,"n":362,"o":91.97,"t":"2026-10-12T15:25:00Z","v":16735,"vw":91.949751},{"c":91.78,"h":91.995,"l":91.74,"n":435,"o":91.975,"t":"2026-10-12T15:30:00Z","v":21319,"vw":91.855104},{"c":91.81,"h":91.94,"l":91.78,"n":508,"o":91.8,"t":"2026-10-12T15:35:00Z","v":25705,"vw":91.844131},{"c":91.835,"h":91.9198,"l":91.815,"n":253,"o":91.815,"t":"2026-10-12T15:40:00Z","v":22054,"vw":91.889879},{"c":91.695,"h":91.8651,"l":91.65,"n":351,"o":91.85,"t":"2026-10-12T15:45:00Z","v":15904,"vw":91.75718},{"c":91.48,"h":91.695,"l":91.445,"n":412,"o":91.695,"t":"2026-10-12T15:50:00Z","v":29924,"vw":91.572032},{"c":91.46,"h":91.52,"l":91.37,"n":347,"o":91.51,"t":"2026-10-12T15:55:00Z","v":21263,"vw":91.442789},{"c":91.47,"h":91.55,"l":91.4,"n":285,"o":91.4,"t":"2026-10-12T16:00:00Z","v":17684,"vw":91.495206},{"c":91.44,"h":91.5,"l":91.37,"n":171,"o":91.475,"t":"2026-10-12T16:05:00Z","v":6085,"vw":91.429048},{"c":91.4,"h":91.49,"l":91.395,"n":259,"o":91.46,"t":"2026-10-12T16:10:00Z","v":10186,"vw":91.446086},{"c":91.38,"h":91.425,"l":91.38,"n":318,"o":91.395,"t":"2026-10-12T16:15:00Z","v":15247,"vw":91.410383},{"c":91.19,"h":91.385,"l":91.19,"n":292,"o":91.365,"t":"2026-10-12T16:20:00Z","v":10111,"vw":91.304085},{"c":91.115,"h":91.2,"l":91.11,"n":287,"o":91.2,"t":"2026-10-12T16:25:00Z","v":12359,"vw":91.15464},{"c":91.28,"h":91.28,"l":91.11,"n":442,"o":91.11,"t":"2026-10-12T16:30:00Z","v":35130,"vw":91.162761},{"c":91.185,"h":91.3,"l":91.15,"n":354,"o":91.28,"t":"2026-10-12T16:35:00Z","v":24198,"vw":91.244252},{"c":91.31,"h":91.31,"l":91.16,"n":209,"o":91.16,"t":"2026-10-12T16:40:00Z","v":9895,"vw":91.256361},{"c":91.13,"h":91.3,"l":91.12,"n":207,"o":91.29,"t":"2026-10-12T16:45:00Z","v":9697,"vw":91.219917},{"c":91.135,"h":91.19,"l":91.05,"n":330,"o":91.12,"t":"2026-10-12T16:50:00Z","v":19095,"vw":91.129074},{"c":91.16,"h":91.19,"l":91.13,"n":313,"o":91.1375,"t":"2026-10-12T16:55:00Z","v":14162,"vw":91.157337},{"c":91.2,"h":91.22,"l":91.11,"n":403,"o":91.155,"t":"2026-10-12T17:00:00Z","v":21321,"vw":91.175049},{"c":91.205,"h":91.21,"l":91.15,"n":364,"o":91.18,"t":"2026-10-12T17:05:00Z","v":16920,"vw":91.185655},{"c":91.21,"h":91.28,"l":91.19,"n":411,"o":91.22,"t":"2026-10-12T17:10:00Z","v":22065,"vw":91.232451},{"c":91.11,"h":91.25,"l":91.07,"n":554,"o":91.2,"t":"2026-10-12T17:15:00Z","v":37724,"vw":91.162855},{"c":91.08,"h":91.15,"l":91.08,"n":325,"o":91.115,"t":"2026-10-12T17:20:00Z","v":20797,"vw":91.101995},{"c":91.085,"h":91.1,"l":91,"n":400,"o":91.095,"t":"2026-10-12T17:25:00Z","v":19926,"vw":91.056766},{"c":91.1572,"h":91.165,"l":91.055,"n":405,"o":91.1,"t":"2026-10-12T17:30:00Z","v":67097,"vw":91.12686},{"c":91.1901,"h":91.27,"l":91.16,"n":644,"o":91.19,"t":"2026-10-12T17:35:00Z","v":47597,"vw":91.205171},{"c":91.22,"h":91.23,"l":91.185,"n":332,"o":91.2,"t":"2026-10-12T17:40:00Z","v":17093,"vw":91.213889},{"c":91.16,"h":91.245,"l":91.16,"n":319,"o":91.245,"t":"2026-10-12T17:45:00Z","v":12508,"vw":91.201984},{"c":91.225,"h":91.24,"l":91.185,"n":347,"o":91.22,"t":"2026-10-12T17:50:00Z","v":15880,"vw":91.206482},{"c":91.275,"h":91.3,"l":91.21,"n":380,"o":91.22,"t":"2026-10-12T17:55:00Z","v":13431,"vw":91.248673},{"c":91.21,"h":91.285,"l":91.17,"n":341,"o":91.275,"t":"2026-10-12T18:00:00Z","v":13524,"vw":91.221936},{"c":91.11,"h":91.22,"l":91.08,"n":279,"o":91.22,"t":"2026-10-12T18:05:00Z","v":10677,"vw":91.142633},{"c":91.075,"h":91.11,"l":91.05,"n":358,"o":91.1,"t":"2026-10-12T18:10:00Z","v":19669,"vw":91.066073},{"c":91.07,"h":91.1169,"l":91.03,"n":353,"o":91.075,"t":"2026-10-12T18:15:00Z","v":16994,"vw":91.057201},{"c":91.09,"h":91.09,"l":91,"n":357,"o":91.05,"t":"2026-10-12T18:20:00Z","v":9948,"vw":91.056175},{"c":90.92,"h":91.07,"l":90.89,"n":505,"o":91.07,"t":"2026-10-12T18:25:00Z","v":30051,"vw":90.993007},{"c":90.755,"h":90.92,"l":90.72,"n":491,"o":90.91,"t":"2026-10-12T18:30:00Z","v":43513,"vw":90.775597},{"c":90.86,"h":90.86,"l":90.76,"n":438,"o":90.76,"t":"2026-10-12T18:35:00Z","v":18394,"vw":90.801449},{"c":90.85,"h":90.89,"l":90.81,"n":571,"o":90.86,"t":"2026-10-12T18:40:00Z","v":25921,"vw":90.850942},{"c":90.76,"h":90.9447,"l":90.76,"n":534,"o":90.84,"t":"2026-10-12T18:45:00Z","v":24860,"vw":90.865392},{"c":90.79,"h":90.81,"l":90.755,"n":481,"o":90.7709,"t":"2026-10-12T18:50:00Z","v":23971,"vw":90.781525},{"c":90.83,"h":90.85,"l":90.77,"n":527,"o":90.79,"t":"2026-10-12T18:55:00Z","v":25000,"vw":90.802279},{"c":90.83,"h":90.84,"l":90.71,"n":538,"o":90.83,"t":"2026-10-12T19:00:00Z","v":22685,"vw":90.763429},{"c":90.98,"h":90.98,"l":90.79,"n":586,"o":90.83,"t":"2026-10-12T19:05:00Z","v":35350,"vw":90.850802},{"c":90.995,"h":91.03,"l":90.93,"n":406,"o":90.985,"t":"2026-10-12T19:10:00Z","v":18061,"vw":90.981558},{"c":90.98,"h":91.055,"l":90.925,"n":517,"o":91.02,"t":"2026-10-12T19:15:00Z","v":34739,"vw":90.969788},{"c":91.07,"h":91.07,"l":90.98,"n":575,"o":90.98,"t":"2026-10-12T19:20:00Z","v":38666,"vw":91.019515},{"c":91.0424,"h":91.16,"l":91,"n":789,"o":91.07,"t":"2026-10-12T19:25:00Z","v":54619,"vw":91.080653},{"c":91.1,"h":91.1,"l":91.01,"n":800,"o":91.06,"t":"2026-10-12T19:30:00Z","v":51379,"vw":91.053181},{"c":91.065,"h":91.12,"l":90.985,"n":704,"o":91.105,"t":"2026-10-12T19:35:00Z","v":43719,"vw":91.051564},{"c":91.205,"h":91.32,"l":91.065,"n":1144,"o":91.065,"t":"2026-10-12T19:40:00Z","v":228664,"vw":91.125409},{"c":91.43,"h":91.52,"l":91.16,"n":931,"o":91.195,"t":"2026-10-12T19:45:00Z","v":210296,"vw":91.263679},{"c":91.34,"h":91.485,"l":91.34,"n":1136,"o":91.485,"t":"2026-10-12T19:50:00Z","v":90431,"vw":91.391659},{"c":91.5,"h":91.68,"l":91.345,"n":4412,"o":91.345,"t":"2026-10-12T19:55:00Z","v":358018,"vw":91.541069},{"c":91.51,"h":91.51,"l":91.51,"n":86,"o":91.51,"t":"2026-10-12T20:00:00Z","v":1765455,"vw":91.51},{"c":89.6266,"h":89.6266,"l":89.6266,"n":1,"o":89.6266,"t":"2026-10-12T23:55:00Z","v":200,"vw":89.6266},{"c":91.63,"h":91.63,"l":91.5,"n":18,"o":91.5,"t":"2026-10-13T08:00:00Z","v":584,"vw":91.574984},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-13T08:15:00Z","v":6223,"vw":91.5},{"c":91.8,"h":91.8,"l":91.8,"n":1,"o":91.8,"t":"2026-10-13T11:10:00Z","v":109,"vw":91.8},{"c":91.72,"h":91.72,"l":91.72,"n":3,"o":91.72,"t":"2026-10-13T11:15:00Z","v":204,"vw":91.72},{"c":91.63,"h":91.69,"l":91.63,"n":10,"o":91.69,"t":"2026-10-13T12:30:00Z","v":1852,"vw":91.647458},{"c":91.63,"h":91.63,"l":91.63,"n":10,"o":91.63,"t":"2026-10-13T13:00:00Z","v":197,"vw":91.63},{"c":91.63,"h":91.63,"l":91.63,"n":10,"o":91.63,"t":"2026-10-13T13:05:00Z","v":942,"vw":91.63},{"c":91.63,"h":91.63,"l":91.63,"n":8,"o":91.63,"t":"2026-10-13T13:20:00Z","v":742,"vw":91.63},{"c":91.63,"h":91.63,"l":91.63,"n":2,"o":91.63,"t":"2026-10-13T13:25:00Z","v":142,"vw":91.63},{"c":91.12,"h":92.2888,"l":91.1,"n":617,"o":91.72,"t":"2026-10-13T13:30:00Z","v":189276,"vw":91.573002},{"c":91.08,"h":91.44,"l":90.871,"n":496,"o":91.22,"t":"2026-10-13T13:35:00Z","v":77435,"vw":91.134047},{"c":91.12,"h":91.37,"l":90.9,"n":610,"o":91.06,"t":"2026-10-13T13:40:00Z","v":66852,"vw":91.123125},{"c":90.65,"h":91.33,"l":90.65,"n":962,"o":91.12,"t":"2026-10-13T13:45:00Z","v":108742,"vw":91.176758},{"c":90.7083,"h":90.93,"l":90.57,"n":437,"o":90.81,"t":"2026-10-13T13:50:00Z","v":38433,"vw":90.74524},{"c":90.44,"h":90.725,"l":89.93,"n":578,"o":90.725,"t":"2026-10-13T13:55:00Z","v":98032,"vw":90.35873},{"c":89.415,"h":90.49,"l":89.415,"n":886,"o":90.49,"t":"2026-10-13T14:00:00Z","v":100754,"vw":89.861251},{"c":88.81,"h":89.52,"l":88.75,"n":625,"o":89.51,"t":"2026-10-13T14:05:00Z","v":66165,"vw":89.089975},{"c":88.8,"h":89.08,"l":88.76,"n":1089,"o":88.85,"t":"2026-10-13T14:10:00Z","v":357139,"vw":88.838826},{"c":89.31,"h":89.46,"l":88.795,"n":914,"o":88.795,"t":"2026-10-13T14:15:00Z","v":112682,"vw":89.129078},{"c":89.445,"h":89.485,"l":88.88,"n":611,"o":89.315,"t":"2026-10-13T14:20:00Z","v":148993,"vw":89.13406},{"c":89.5,"h":89.65,"l":89.2,"n":625,"o":89.4375,"t":"2026-10-13T14:25:00Z","v":38282,"vw":89.426216},{"c":88.79,"h":89.62,"l":88.73,"n":1388,"o":89.5,"t":"2026-10-13T14:30:00Z","v":107047,"vw":89.032056},{"c":88.92,"h":88.98,"l":88.75,"n":917,"o":88.78,"t":"2026-10-13T14:35:00Z","v":107882,"vw":88.856983},{"c":88.845,"h":88.98,"l":88.72,"n":944,"o":88.94,"t":"2026-10-13T14:40:00Z","v":100836,"vw":88.818119},{"c":88.75,"h":88.855,"l":88.67,"n":1128,"o":88.835,"t":"2026-10-13T14:45:00Z","v":118525,"vw":88.75692},{"c":89.085,"h":89.15,"l":88.75,"n":1029,"o":88.75,"t":"2026-10-13T14:50:00Z","v":109894,"vw":88.928097},{"c":88.91,"h":89.065,"l":88.89,"n":1162,"o":89.06,"t":"2026-10-13T14:55:00Z","v":137014,"vw":88.981414},{"c":89.32,"h":89.325,"l":88.9,"n":905,"o":88.91,"t":"2026-10-13T15:00:00Z","v":92334,"vw":89.005588},{"c":88.91,"h":89.285,"l":88.91,"n":856,"o":89.26,"t":"2026-10-13T15:05:00Z","v":65716,"vw":89.10723},{"c":88.885,"h":88.995,"l":88.8,"n":1293,"o":88.91,"t":"2026-10-13T15:10:00Z","v":102905,"vw":88.906207},{"c":88.75,"h":89.005,"l":88.7321,"n":1035,"o":88.9,"t":"2026-10-13T15:15:00Z","v":88326,"vw":88.868277},{"c":88.68,"h":88.87,"l":88.55,"n":1220,"o":88.75,"t":"2026-10-13T15:20:00Z","v":81112,"vw":88.699561},{"c":88.76,"h":88.805,"l":88.61,"n":1425,"o":88.685,"t":"2026-10-13T15:25:00Z","v":107202,"vw":88.707506},{"c":88.9,"h":88.975,"l":88.68,"n":1080,"o":88.785,"t":"2026-10-13T15:30:00Z","v":85021,"vw":88.846358},{"c":88.81,"h":89.14,"l":88.725,"n":1068,"o":88.92,"t":"2026-10-13T15:35:00Z","v":219979,"vw":88.973941},{"c":88.66,"h":88.905,"l":88.62,"n":741,"o":88.81,"t":"2026-10-13T15:40:00Z","v":68274,"vw":88.76423},{"c":88.41,"h":88.65,"l":88.3,"n":978,"o":88.65,"t":"2026-10-13T15:45:00Z","v":53927,"vw":88.430364},{"c":88.44,"h":88.55,"l":88.365,"n":688,"o":88.41,"t":"2026-10-13T15:50:00Z","v":40523,"vw":88.433394},{"c":88.365,"h":88.44,"l":88.31,"n":675,"o":88.44,"t":"2026-10-13T15:55:00Z","v":31485,"vw":88.388277},{"c":88.265,"h":88.365,"l":88.26,"n":617,"o":88.365,"t":"2026-10-13T16:00:00Z","v":37389,"vw":88.306133},{"c":88.53,"h":88.61,"l":88.2618,"n":1108,"o":88.265,"t":"2026-10-13T16:05:00Z","v":284589,"vw":88.37788},{"c":88.52,"h":88.54,"l":88.35,"n":805,"o":88.51,"t":"2026-10-13T16:10:00Z","v":59014,"vw":88.466654},{"c":88.51,"h":88.61,"l":88.465,"n":529,"o":88.54,"t":"2026-10-13T16:15:00Z","v":37457,"vw":88.521861},{"c":88.615,"h":88.65,"l":88.5,"n":524,"o":88.51,"t":"2026-10-13T16:20:00Z","v":39364,"vw":88.584154},{"c":88.56,"h":88.62,"l":88.5,"n":500,"o":88.605,"t":"2026-10-13T16:25:00Z","v":38446,"vw":88.558587},{"c":88.56,"h":88.66,"l":88.525,"n":668,"o":88.53,"t":"2026-10-13T16:30:00Z","v":86113,"vw":88.587649},{"c":88.425,"h":88.57,"l":88.425,"n":458,"o":88.57,"t":"2026-10-13T16:35:00Z","v":40067,"vw":88.509613},{"c":88.42,"h":88.44,"l":88.32,"n":332,"o":88.425,"t":"2026-10-13T16:40:00Z","v":26414,"vw":88.405074},{"c":88.49,"h":88.5,"l":88.35,"n":387,"o":88.42,"t":"2026-10-13T16:45:00Z","v":21448,"vw":88.413466},{"c":88.29,"h":88.51,"l":88.21,"n":501,"o":88.505,"t":"2026-10-13T16:50:00Z","v":32889,"vw":88.364927},{"c":88.22,"h":88.34,"l":88.22,"n":620,"o":88.27,"t":"2026-10-13T16:55:00Z","v":43703,"vw":88.278381},{"c":88.275,"h":88.275,"l":88.04,"n":869,"o":88.22,"t":"2026-10-13T17:00:00Z","v":63122,"vw":88.146589},{"c":88.2101,"h":88.28,"l":88.16,"n":391,"o":88.28,"t":"2026-10-13T17:05:00Z","v":20036,"vw":88.208569},{"c":87.945,"h":88.2101,"l":87.93,"n":917,"o":88.21,"t":"2026-10-13T17:10:00Z","v":50383,"vw":88.063469},{"c":87.92,"h":87.9725,"l":87.87,"n":546,"o":87.93,"t":"2026-10-13T17:15:00Z","v":91031,"vw":87.927788},{"c":87.985,"h":88.0299,"l":87.8,"n":726,"o":87.92,"t":"2026-10-13T17:20:00Z","v":42553,"vw":87.890787},{"c":87.89,"h":88,"l":87.89,"n":398,"o":87.99,"t":"2026-10-13T17:25:00Z","v":21135,"vw":87.963534},{"c":87.88,"h":87.925,"l":87.825,"n":479,"o":87.92,"t":"2026-10-13T17:30:00Z","v":29604,"vw":87.883239},{"c":87.735,"h":87.97,"l":87.715,"n":579,"o":87.894,"t":"2026-10-13T17:35:00Z","v":42434,"vw":87.792569},{"c":87.75,"h":87.855,"l":87.71,"n":752,"o":87.735,"t":"2026-10-13T17:40:00Z","v":62001,"vw":87.7966},{"c":87.58,"h":87.765,"l":87.58,"n":606,"o":87.745,"t":"2026-10-13T17:45:00Z","v":32836,"vw":87.679627},{"c":87.26,"h":87.615,"l":87.21,"n":1211,"o":87.585,"t":"2026-10-13T17:50:00Z","v":78112,"vw":87.45352},{"c":87.43,"h":87.43,"l":87.15,"n":595,"o":87.255,"t":"2026-10-13T17:55:00Z","v":42265,"vw":87.225179},{"c":87.32,"h":87.51,"l":87.265,"n":634,"o":87.43,"t":"2026-10-13T18:00:00Z","v":35135,"vw":87.379138},{"c":87.435,"h":87.56,"l":87.32,"n":666,"o":87.33,"t":"2026-10-13T18:05:00Z","v":43471,"vw":87.466761},{"c":87.61,"h":87.755,"l":87.435,"n":897,"o":87.435,"t":"2026-10-13T18:10:00Z","v":52231,"vw":87.629009},{"c":87.65,"h":87.68,"l":87.5,"n":652,"o":87.625,"t":"2026-10-13T18:15:00Z","v":29476,"vw":87.574289},{"c":87.57,"h":87.66,"l":87.5355,"n":660,"o":87.66,"t":"2026-10-13T18:20:00Z","v":27771,"vw":87.588297},{"c":87.68,"h":87.72,"l":87.61,"n":700,"o":87.6312,"t":"2026-10-13T18:25:00Z","v":31443,"vw":87.662351},{"c":87.625,"h":87.71,"l":87.47,"n":916,"o":87.68,"t":"2026-10-13T18:30:00Z","v":46978,"vw":87.57978},{"c":87.69,"h":87.84,"l":87.555,"n":576,"o":87.6,"t":"2026-10-13T18:35:00Z","v":27724,"vw":87.691758},{"c":87.41,"h":87.74,"l":87.385,"n":745,"o":87.67,"t":"2026-10-13T18:40:00Z","v":64281,"vw":87.555517},{"c":87.47,"h":87.59,"l":87.37,"n":677,"o":87.415,"t":"2026-10-13T18:45:00Z","v":49516,"vw":87.476127},{"c":87.67,"h":87.72,"l":87.38,"n":791,"o":87.45,"t":"2026-10-13T18:50:00Z","v":64754,"vw":87.493671},{"c":87.85,"h":87.92,"l":87.63,"n":1592,"o":87.685,"t":"2026-10-13T18:55:00Z","v":86281,"vw":87.741272},{"c":87.505,"h":87.83,"l":87.49,"n":1083,"o":87.81,"t":"2026-10-13T19:00:00Z","v":70934,"vw":87.597484},{"c":87.54,"h":87.59,"l":87.47,"n":1101,"o":87.5,"t":"2026-10-13T19:05:00Z","v":91136,"vw":87.520015},{"c":87.655,"h":87.69,"l":87.5,"n":979,"o":87.575,"t":"2026-10-13T19:10:00Z","v":136270,"vw":87.575413},{"c":87.555,"h":87.6799,"l":87.52,"n":1356,"o":87.655,"t":"2026-10-13T19:15:00Z","v":115580,"vw":87.593368},{"c":87.52,"h":87.565,"l":87.41,"n":1074,"o":87.56,"t":"2026-10-13T19:20:00Z","v":65474,"vw":87.481025},{"c":87.81,"h":87.84,"l":87.51,"n":1310,"o":87.52,"t":"2026-10-13T19:25:00Z","v":149308,"vw":87.621189},{"c":87.795,"h":87.82,"l":87.49,"n":1350,"o":87.8,"t":"2026-10-13T19:30:00Z","v":102434,"vw":87.70411},{"c":87.835,"h":87.92,"l":87.775,"n":1560,"o":87.79,"t":"2026-10-13T19:35:00Z","v":162985,"vw":87.832456},{"c":87.635,"h":87.84,"l":87.56,"n":1853,"o":87.84,"t":"2026-10-13T19:40:00Z","v":179294,"vw":87.658307},{"c":87.5287,"h":87.67,"l":87.5,"n":1676,"o":87.67,"t":"2026-10-13T19:45:00Z","v":121461,"vw":87.58816},{"c":87.63,"h":87.69,"l":87.48,"n":2613,"o":87.55,"t":"2026-10-13T19:50:00Z","v":200566,"vw":87.580105},{"c":87.17,"h":87.6599,"l":87.15,"n":8138,"o":87.6599,"t":"2026-10-13T19:55:00Z","v":637556,"vw":87.247489},{"c":87.29,"h":87.29,"l":87.16,"n":129,"o":87.16,"t":"2026-10-13T20:00:00Z","v":1872096,"vw":87.160038},{"c":87.6,"h":87.6,"l":87.44,"n":13,"o":87.44,"t":"2026-10-13T20:20:00Z","v":1015,"vw":87.576398},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-10-13T20:40:00Z","v":100,"vw":87.4},{"c":87.39,"h":87.39,"l":87.39,"n":6,"o":87.39,"t":"2026-10-13T20:45:00Z","v":408,"vw":87.39},{"c":87.35,"h":87.35,"l":87.35,"n":4,"o":87.35,"t":"2026-10-13T21:10:00Z","v":200,"vw":87.35},{"c":87.35,"h":87.35,"l":87.35,"n":4,"o":87.35,"t":"2026-10-13T21:15:00Z","v":700,"vw":87.35},{"c":87.33,"h":87.33,"l":87.33,"n":19,"o":87.33,"t":"2026-10-13T21:35:00Z","v":521,"vw":87.33},{"c":87.33,"h":87.33,"l":87.33,"n":1,"o":87.33,"t":"2026-10-13T21:40:00Z","v":200,"vw":87.33},{"c":87.33,"h":87.33,"l":87.33,"n":7,"o":87.33,"t":"2026-10-13T21:45:00Z","v":1015,"vw":87.33},{"c":88,"h":88,"l":87.82,"n":6,"o":87.82,"t":"2026-10-14T11:00:00Z","v":1502,"vw":87.94},{"c":87.82,"h":87.82,"l":87.82,"n":2,"o":87.82,"t":"2026-10-14T11:15:00Z","v":105,"vw":87.82},{"c":87.887,"h":87.887,"l":87.887,"n":1,"o":87.887,"t":"2026-10-14T11:25:00Z","v":100,"vw":87.887},{"c":87.95,"h":87.95,"l":87.95,"n":3,"o":87.95,"t":"2026-10-14T11:30:00Z","v":410,"vw":87.95},{"c":87.76,"h":87.76,"l":87.76,"n":1,"o":87.76,"t":"2026-10-14T12:20:00Z","v":150,"vw":87.76},{"c":87.1,"h":87.6,"l":87.1,"n":28,"o":87.6,"t":"2026-10-14T12:30:00Z","v":1820,"vw":87.230071},{"c":87.1,"h":87.1,"l":87.1,"n":16,"o":87.1,"t":"2026-10-14T12:35:00Z","v":3797,"vw":87.1},{"c":87,"h":87,"l":87,"n":19,"o":87,"t":"2026-10-14T12:40:00Z","v":471,"vw":87},{"c":86.28,"h":86.33,"l":86.28,"n":20,"o":86.33,"t":"2026-10-14T12:55:00Z","v":638,"vw":86.31},{"c":86.01,"h":86.01,"l":86.01,"n":5,"o":86.01,"t":"2026-10-14T13:00:00Z","v":1087,"vw":86.01},{"c":86.16,"h":86.16,"l":86.16,"n":7,"o":86.16,"t":"2026-10-14T13:20:00Z","v":140,"vw":86.16},{"c":86,"h":86.16,"l":86,"n":30,"o":86.16,"t":"2026-10-14T13:25:00Z","v":1712,"vw":86.050612},{"c":86.335,"h":86.59,"l":85.8,"n":1507,"o":86,"t":"2026-10-14T13:30:00Z","v":145693,"vw":86.187751},{"c":86.75,"h":86.805,"l":86,"n":1653,"o":86.13,"t":"2026-10-14T13:35:00Z","v":133489,"vw":86.352396},{"c":86.53,"h":86.84,"l":86.53,"n":865,"o":86.64,"t":"2026-10-14T13:40:00Z","v":69823,"vw":86.725239},{"c":86.42,"h":86.6,"l":86.31,"n":1438,"o":86.5,"t":"2026-10-14T13:45:00Z","v":126095,"vw":86.456879},{"c":86.245,"h":86.58,"l":86.1,"n":993,"o":86.45,"t":"2026-10-14T13:50:00Z","v":143666,"vw":86.204997},{"c":86.095,"h":86.34,"l":85.96,"n":1339,"o":86.245,"t":"2026-10-14T13:55:00Z","v":65298,"vw":86.125274},{"c":85.61,"h":86.14,"l":85.51,"n":1631,"o":86.05,"t":"2026-10-14T14:00:00Z","v":165905,"vw":85.777813},{"c":85.78,"h":85.89,"l":85.46,"n":1397,"o":85.62,"t":"2026-10-14T14:05:00Z","v":136741,"vw":85.699225},{"c":85.74,"h":85.87,"l":85.57,"n":1233,"o":85.77,"t":"2026-10-14T14:10:00Z","v":114460,"vw":85.701863},{"c":85.87,"h":85.87,"l":85.63,"n":946,"o":85.73,"t":"2026-10-14T14:15:00Z","v":103722,"vw":85.79039},{"c":85.69,"h":85.96,"l":85.625,"n":1270,"o":85.83,"t":"2026-10-14T14:20:00Z","v":146399,"vw":85.786771},{"c":85.59,"h":85.71,"l":85.51,"n":1252,"o":85.65,"t":"2026-10-14T14:25:00Z","v":134410,"vw":85.617788},{"c":85.55,"h":85.855,"l":85.5,"n":1955,"o":85.54,"t":"2026-10-14T14:30:00Z","v":276946,"vw":85.647238},{"c":85.345,"h":85.655,"l":85.34,"n":1376,"o":85.55,"t":"2026-10-14T14:35:00Z","v":120580,"vw":85.505224},{"c":85.51,"h":85.62,"l":85.35,"n":1197,"o":85.36,"t":"2026-10-14T14:40:00Z","v":94249,"vw":85.496974},{"c":85.57,"h":85.647,"l":85.26,"n":901,"o":85.5,"t":"2026-10-14T14:45:00Z","v":70305,"vw":85.465705},{"c":85.27,"h":85.735,"l":85.27,"n":1187,"o":85.59,"t":"2026-10-14T14:50:00Z","v":179045,"vw":85.593766},{"c":85.465,"h":85.49,"l":85.28,"n":675,"o":85.33,"t":"2026-10-14T14:55:00Z","v":40128,"vw":85.398426},{"c":85.305,"h":85.465,"l":85.15,"n":786,"o":85.465,"t":"2026-10-14T15:00:00Z","v":48198,"vw":85.255146},{"c":85.04,"h":85.285,"l":85.03,"n":954,"o":85.275,"t":"2026-10-14T15:05:00Z","v":58298,"vw":85.150863},{"c":84.83,"h":85.1,"l":84.63,"n":2660,"o":85.04,"t":"2026-10-14T15:10:00Z","v":203478,"vw":84.888984},{"c":84.815,"h":84.91,"l":84.7,"n":1104,"o":84.76,"t":"2026-10-14T15:15:00Z","v":93337,"vw":84.807967},{"c":84.515,"h":84.78,"l":84.47,"n":1583,"o":84.78,"t":"2026-10-14T15:20:00Z","v":90977,"vw":84.555571},{"c":84.54,"h":84.6099,"l":84.46,"n":753,"o":84.49,"t":"2026-10-14T15:25:00Z","v":41893,"vw":84.537925},{"c":84.53,"h":84.56,"l":84.32,"n":1196,"o":84.515,"t":"2026-10-14T15:30:00Z","v":82167,"vw":84.406549},{"c":84.4,"h":84.62,"l":84.31,"n":773,"o":84.545,"t":"2026-10-14T15:35:00Z","v":35958,"vw":84.447495},{"c":84.305,"h":84.4,"l":84.27,"n":978,"o":84.39,"t":"2026-10-14T15:40:00Z","v":66149,"vw":84.318549},{"c":84.56,"h":84.73,"l":84.23,"n":1053,"o":84.29,"t":"2026-10-14T15:45:00Z","v":109263,"vw":84.545991},{"c":85,"h":85.03,"l":84.6,"n":859,"o":84.61,"t":"2026-10-14T15:50:00Z","v":96658,"vw":84.810447},{"c":85.03,"h":85.2025,"l":84.97,"n":801,"o":85,"t":"2026-10-14T15:55:00Z","v":62660,"vw":85.060057},{"c":85.2025,"h":85.26,"l":84.98,"n":991,"o":85.03,"t":"2026-10-14T16:00:00Z","v":151004,"vw":85.065729},{"c":85.12,"h":85.31,"l":85.12,"n":935,"o":85.205,"t":"2026-10-14T16:05:00Z","v":122745,"vw":85.215809},{"c":84.725,"h":85.1244,"l":84.675,"n":685,"o":85.1,"t":"2026-10-14T16:10:00Z","v":54187,"vw":84.874722},{"c":84.38,"h":84.75,"l":84.35,"n":1031,"o":84.72,"t":"2026-10-14T16:15:00Z","v":98350,"vw":84.570111},{"c":84.64,"h":84.7,"l":84.43,"n":645,"o":84.43,"t":"2026-10-14T16:20:00Z","v":31777,"vw":84.603272},{"c":84.65,"h":84.8,"l":84.64,"n":743,"o":84.65,"t":"2026-10-14T16:25:00Z","v":45575,"vw":84.712228},{"c":84.56,"h":84.67,"l":84.485,"n":713,"o":84.64,"t":"2026-10-14T16:30:00Z","v":41612,"vw":84.588925},{"c":84.745,"h":84.84,"l":84.55,"n":660,"o":84.555,"t":"2026-10-14T16:35:00Z","v":57068,"vw":84.669536},{"c":84.84,"h":84.95,"l":84.64,"n":973,"o":84.72,"t":"2026-10-14T16:40:00Z","v":85330,"vw":84.821013},{"c":84.7875,"h":84.865,"l":84.7,"n":675,"o":84.83,"t":"2026-10-14T16:45:00Z","v":56260,"vw":84.779774},{"c":84.6,"h":84.99,"l":84.59,"n":963,"o":84.77,"t":"2026-10-14T16:50:00Z","v":165752,"vw":84.813248},{"c":84.775,"h":84.8,"l":84.55,"n":690,"o":84.57,"t":"2026-10-14T16:55:00Z","v":91113,"vw":84.701589},{"c":84.785,"h":84.91,"l":84.76,"n":1160,"o":84.79,"t":"2026-10-14T17:00:00Z","v":169216,"vw":84.825376},{"c":84.76,"h":84.82,"l":84.66,"n":722,"o":84.79,"t":"2026-10-14T17:05:00Z","v":73310,"vw":84.760827},{"c":84.82,"h":84.85,"l":84.72,"n":719,"o":84.76,"t":"2026-10-14T17:10:00Z","v":54660,"vw":84.777555},{"c":84.91,"h":84.915,"l":84.73,"n":722,"o":84.82,"t":"2026-10-14T17:15:00Z","v":71088,"vw":84.832685},{"c":84.925,"h":84.925,"l":84.63,"n":1003,"o":84.915,"t":"2026-10-14T17:20:00Z","v":87427,"vw":84.772192},{"c":84.83,"h":84.94,"l":84.79,"n":782,"o":84.915,"t":"2026-10-14T17:25:00Z","v":63764,"vw":84.852406},{"c":84.795,"h":84.83,"l":84.7,"n":1183,"o":84.81,"t":"2026-10-14T17:30:00Z","v":107572,"vw":84.768678},{"c":84.665,"h":84.79,"l":84.625,"n":746,"o":84.79,"t":"2026-10-14T17:35:00Z","v":57301,"vw":84.701237},{"c":84.64,"h":84.685,"l":84.535,"n":704,"o":84.63,"t":"2026-10-14T17:40:00Z","v":44466,"vw":84.609444},{"c":84.63,"h":84.69,"l":84.52,"n":529,"o":84.65,"t":"2026-10-14T17:45:00Z","v":34625,"vw":84.586281},{"c":84.54,"h":84.67,"l":84.48,"n":756,"o":84.61,"t":"2026-10-14T17:50:00Z","v":46080,"vw":84.573333},{"c":84.55,"h":84.55,"l":84.44,"n":526,"o":84.54,"t":"2026-10-14T17:55:00Z","v":23193,"vw":84.492205},{"c":84.41,"h":84.56,"l":84.27,"n":922,"o":84.56,"t":"2026-10-14T18:00:00Z","v":56446,"vw":84.405601},{"c":84.455,"h":84.493,"l":84.35,"n":495,"o":84.405,"t":"2026-10-14T18:05:00Z","v":22980,"vw":84.425144},{"c":84.51,"h":84.53,"l":84.35,"n":753,"o":84.45,"t":"2026-10-14T18:10:00Z","v":45604,"vw":84.455416},{"c":84.705,"h":84.76,"l":84.33,"n":1156,"o":84.51,"t":"2026-10-14T18:15:00Z","v":100537,"vw":84.590667},{"c":84.375,"h":84.705,"l":84.25,"n":1224,"o":84.705,"t":"2026-10-14T18:20:00Z","v":99864,"vw":84.5169},{"c":84.45,"h":84.51,"l":84.3,"n":1016,"o":84.385,"t":"2026-10-14T18:25:00Z","v":59580,"vw":84.370885},{"c":84.505,"h":84.505,"l":84.335,"n":898,"o":84.455,"t":"2026-10-14T18:30:00Z","v":53660,"vw":84.39214},{"c":84.535,"h":84.66,"l":84.48,"n":765,"o":84.5,"t":"2026-10-14T18:35:00Z","v":52896,"vw":84.587403},{"c":84.6,"h":84.61,"l":84.44,"n":734,"o":84.555,"t":"2026-10-14T18:40:00Z","v":31115,"vw":84.535339},{"c":84.5,"h":84.5975,"l":84.49,"n":627,"o":84.5975,"t":"2026-10-14T18:45:00Z","v":29831,"vw":84.528785},{"c":84.64,"h":84.64,"l":84.48,"n":711,"o":84.48,"t":"2026-10-14T18:50:00Z","v":29652,"vw":84.571294},{"c":84.71,"h":84.8599,"l":84.64,"n":791,"o":84.64,"t":"2026-10-14T18:55:00Z","v":43280,"vw":84.738714},{"c":84.561,"h":84.71,"l":84.49,"n":1323,"o":84.7065,"t":"2026-10-14T19:00:00Z","v":94084,"vw":84.564491},{"c":84.72,"h":84.78,"l":84.51,"n":769,"o":84.555,"t":"2026-10-14T19:05:00Z","v":66150,"vw":84.600588},{"c":84.66,"h":84.81,"l":84.6318,"n":986,"o":84.72,"t":"2026-10-14T19:10:00Z","v":76124,"vw":84.693962},{"c":84.765,"h":84.79,"l":84.58,"n":1159,"o":84.655,"t":"2026-10-14T19:15:00Z","v":137847,"vw":84.690269},{"c":84.89,"h":84.92,"l":84.77,"n":1061,"o":84.79,"t":"2026-10-14T19:20:00Z","v":90640,"vw":84.825256},{"c":84.765,"h":84.9093,"l":84.73,"n":1090,"o":84.9093,"t":"2026-10-14T19:25:00Z","v":64043,"vw":84.812148},{"c":84.935,"h":85.09,"l":84.76,"n":1362,"o":84.765,"t":"2026-10-14T19:30:00Z","v":131072,"vw":84.930002},{"c":84.815,"h":84.97,"l":84.74,"n":1316,"o":84.94,"t":"2026-10-14T19:35:00Z","v":156169,"vw":84.809029},{"c":84.925,"h":84.975,"l":84.74,"n":1365,"o":84.82,"t":"2026-10-14T19:40:00Z","v":168146,"vw":84.845269},{"c":85.02,"h":85.04,"l":84.82,"n":1443,"o":84.93,"t":"2026-10-14T19:45:00Z","v":125559,"vw":84.912574},{"c":85.09,"h":85.145,"l":84.92,"n":3876,"o":85,"t":"2026-10-14T19:50:00Z","v":320241,"vw":85.015221},{"c":85.52,"h":85.55,"l":84.78,"n":14586,"o":85.1,"t":"2026-10-14T19:55:00Z","v":1496245,"vw":85.062575},{"c":85.6,"h":85.6,"l":85.6,"n":92,"o":85.6,"t":"2026-10-14T20:00:00Z","v":2351656,"vw":85.6},{"c":85.47,"h":85.47,"l":85.47,"n":12,"o":85.47,"t":"2026-10-14T21:30:00Z","v":422,"vw":85.47},{"c":85.48,"h":85.48,"l":85.48,"n":3,"o":85.48,"t":"2026-10-14T22:00:00Z","v":106,"vw":85.48},{"c":85.47,"h":85.47,"l":85.47,"n":2,"o":85.47,"t":"2026-10-14T22:25:00Z","v":301,"vw":85.47},{"c":85.36,"h":85.41,"l":85.36,"n":6,"o":85.36,"t":"2026-10-14T23:05:00Z","v":885,"vw":85.366173},{"c":85.0298,"h":85.0298,"l":85,"n":2,"o":85,"t":"2026-10-14T23:50:00Z","v":200,"vw":85.0149},{"c":85.8,"h":85.8,"l":85.34,"n":57,"o":85.64,"t":"2026-10-15T08:00:00Z","v":1870,"vw":85.599834},{"c":86.08,"h":86.08,"l":86.08,"n":3,"o":86.08,"t":"2026-10-15T08:05:00Z","v":122,"vw":86.08},{"c":84.82,"h":84.82,"l":84.82,"n":2,"o":84.82,"t":"2026-10-15T11:05:00Z","v":162,"vw":84.82},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-15T11:10:00Z","v":300,"vw":86},{"c":85.88,"h":85.88,"l":85.88,"n":3,"o":85.88,"t":"2026-10-15T11:45:00Z","v":188,"vw":85.88},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-15T12:00:00Z","v":100,"vw":86},{"c":85.88,"h":85.88,"l":85.87,"n":3,"o":85.87,"t":"2026-10-15T12:45:00Z","v":201,"vw":85.875},{"c":86.17,"h":86.17,"l":86.17,"n":1,"o":86.17,"t":"2026-10-15T12:50:00Z","v":100,"vw":86.17},{"c":86.18,"h":86.18,"l":86.18,"n":6,"o":86.18,"t":"2026-10-15T12:55:00Z","v":224,"vw":86.18},{"c":85.77,"h":86.86,"l":85.6,"n":625,"o":86.25,"t":"2026-10-15T13:30:00Z","v":68781,"vw":86.170863},{"c":86.56,"h":86.67,"l":85.77,"n":837,"o":85.97,"t":"2026-10-15T13:35:00Z","v":51482,"vw":86.12105},{"c":86.23,"h":86.82,"l":86.14,"n":1196,"o":86.56,"t":"2026-10-15T13:40:00Z","v":133634,"vw":86.591722},{"c":86.22,"h":86.45,"l":85.83,"n":1184,"o":86.235,"t":"2026-10-15T13:45:00Z","v":81958,"vw":86.192908},{"c":85.51,"h":86.215,"l":85.5,"n":755,"o":86.2,"t":"2026-10-15T13:50:00Z","v":72423,"vw":85.857466},{"c":85.835,"h":85.9,"l":85.3,"n":1061,"o":85.51,"t":"2026-10-15T13:55:00Z","v":107733,"vw":85.599429},{"c":85.9781,"h":86.22,"l":85.76,"n":816,"o":85.835,"t":"2026-10-15T14:00:00Z","v":45955,"vw":85.937847},{"c":85.505,"h":86.06,"l":85.32,"n":1193,"o":86.01,"t":"2026-10-15T14:05:00Z","v":103673,"vw":85.670956},{"c":85.49,"h":85.72,"l":85.2,"n":982,"o":85.44,"t":"2026-10-15T14:10:00Z","v":116025,"vw":85.477378},{"c":85.01,"h":85.56,"l":84.9,"n":1059,"o":85.5,"t":"2026-10-15T14:15:00Z","v":100535,"vw":85.232263},{"c":84.805,"h":84.9519,"l":84.57,"n":960,"o":84.94,"t":"2026-10-15T14:20:00Z","v":72190,"vw":84.752391},{"c":84.81,"h":85.0051,"l":84.805,"n":589,"o":84.805,"t":"2026-10-15T14:25:00Z","v":36377,"vw":84.916173},{"c":85.265,"h":85.325,"l":84.89,"n":778,"o":84.89,"t":"2026-10-15T14:30:00Z","v":36841,"vw":85.155832},{"c":85.82,"h":85.82,"l":85.21,"n":710,"o":85.22,"t":"2026-10-15T14:35:00Z","v":52537,"vw":85.46085},{"c":86.23,"h":86.43,"l":85.67,"n":829,"o":85.68,"t":"2026-10-15T14:40:00Z","v":56305,"vw":86.113359},{"c":86.295,"h":86.39,"l":85.98,"n":838,"o":86.23,"t":"2026-10-15T14:45:00Z","v":63820,"vw":86.183632},{"c":86.17,"h":86.43,"l":86.16,"n":507,"o":86.37,"t":"2026-10-15T14:50:00Z","v":31035,"vw":86.322615},{"c":86.35,"h":86.35,"l":85.97,"n":730,"o":86.18,"t":"2026-10-15T14:55:00Z","v":56463,"vw":86.146042},{"c":86.48,"h":86.48,"l":86.27,"n":500,"o":86.35,"t":"2026-10-15T15:00:00Z","v":24038,"vw":86.363717},{"c":86.59,"h":86.59,"l":86.35,"n":801,"o":86.49,"t":"2026-10-15T15:05:00Z","v":69032,"vw":86.458468},{"c":86.55,"h":86.77,"l":86.47,"n":814,"o":86.59,"t":"2026-10-15T15:10:00Z","v":69449,"vw":86.644146},{"c":86.45,"h":86.75,"l":86.45,"n":628,"o":86.5,"t":"2026-10-15T15:15:00Z","v":37866,"vw":86.621114},{"c":86.585,"h":86.75,"l":86.46,"n":570,"o":86.47,"t":"2026-10-15T15:20:00Z","v":37021,"vw":86.581139},{"c":86.525,"h":86.58,"l":86.44,"n":554,"o":86.54,"t":"2026-10-15T15:25:00Z","v":25875,"vw":86.506865},{"c":86.6,"h":86.6,"l":86.35,"n":568,"o":86.525,"t":"2026-10-15T15:30:00Z","v":38389,"vw":86.455388},{"c":86.595,"h":86.67,"l":86.355,"n":555,"o":86.58,"t":"2026-10-15T15:35:00Z","v":36282,"vw":86.518807},{"c":86.86,"h":86.965,"l":86.53,"n":591,"o":86.595,"t":"2026-10-15T15:40:00Z","v":51155,"vw":86.758986},{"c":86.825,"h":86.95,"l":86.82,"n":452,"o":86.83,"t":"2026-10-15T15:45:00Z","v":19485,"vw":86.87259},{"c":86.79,"h":87,"l":86.79,"n":538,"o":86.825,"t":"2026-10-15T15:50:00Z","v":23157,"vw":86.870644},{"c":86.8,"h":86.91,"l":86.735,"n":488,"o":86.805,"t":"2026-10-15T15:55:00Z","v":21415,"vw":86.81943},{"c":86.78,"h":86.85,"l":86.73,"n":523,"o":86.8,"t":"2026-10-15T16:00:00Z","v":32160,"vw":86.799522},{"c":86.625,"h":86.83,"l":86.5301,"n":551,"o":86.795,"t":"2026-10-15T16:05:00Z","v":54876,"vw":86.688721},{"c":86.34,"h":86.645,"l":86.3,"n":523,"o":86.625,"t":"2026-10-15T16:10:00Z","v":25198,"vw":86.421738},{"c":86.37,"h":86.495,"l":86.35,"n":412,"o":86.35,"t":"2026-10-15T16:15:00Z","v":20429,"vw":86.439766},{"c":86.525,"h":86.56,"l":86.38,"n":445,"o":86.38,"t":"2026-10-15T16:20:00Z","v":22023,"vw":86.500115},{"c":86.75,"h":86.78,"l":86.525,"n":569,"o":86.525,"t":"2026-10-15T16:25:00Z","v":34449,"vw":86.635051},{"c":86.48,"h":86.775,"l":86.46,"n":562,"o":86.75,"t":"2026-10-15T16:30:00Z","v":30696,"vw":86.613113},{"c":86.7,"h":86.755,"l":86.515,"n":452,"o":86.515,"t":"2026-10-15T16:35:00Z","v":43918,"vw":86.606123},{"c":86.81,"h":86.81,"l":86.7,"n":388,"o":86.75,"t":"2026-10-15T16:40:00Z","v":19961,"vw":86.736391},{"c":87,"h":87.02,"l":86.86,"n":622,"o":86.86,"t":"2026-10-15T16:45:00Z","v":90011,"vw":86.930062},{"c":86.91,"h":87.05,"l":86.87,"n":644,"o":87.03,"t":"2026-10-15T16:50:00Z","v":64269,"vw":86.935069},{"c":87.11,"h":87.11,"l":86.915,"n":394,"o":86.915,"t":"2026-10-15T16:55:00Z","v":19842,"vw":87.031834},{"c":87.14,"h":87.19,"l":87.01,"n":940,"o":87.1,"t":"2026-10-15T17:00:00Z","v":80909,"vw":87.107448},{"c":87.11,"h":87.27,"l":87.09,"n":656,"o":87.115,"t":"2026-10-15T17:05:00Z","v":60414,"vw":87.194803},{"c":86.98,"h":87.13,"l":86.89,"n":710,"o":87.11,"t":"2026-10-15T17:10:00Z","v":109580,"vw":86.96077},{"c":87.08,"h":87.1,"l":86.98,"n":324,"o":86.99,"t":"2026-10-15T17:15:00Z","v":30237,"vw":87.031424},{"c":87.255,"h":87.26,"l":87.1,"n":391,"o":87.12,"t":"2026-10-15T17:20:00Z","v":20622,"vw":87.176511},{"c":87.215,"h":87.3,"l":87.145,"n":615,"o":87.255,"t":"2026-10-15T17:25:00Z","v":47720,"vw":87.222457},{"c":87.32,"h":87.32,"l":87.12,"n":617,"o":87.215,"t":"2026-10-15T17:30:00Z","v":40307,"vw":87.188129},{"c":87.34,"h":87.3954,"l":87.28,"n":447,"o":87.35,"t":"2026-10-15T17:35:00Z","v":27450,"vw":87.340426},{"c":87.43,"h":87.67,"l":87.3,"n":1078,"o":87.31,"t":"2026-10-15T17:40:00Z","v":156418,"vw":87.514825},{"c":87.45,"h":87.63,"l":87.39,"n":620,"o":87.465,"t":"2026-10-15T17:45:00Z","v":41451,"vw":87.492311},{"c":87.42,"h":87.75,"l":87.35,"n":882,"o":87.47,"t":"2026-10-15T17:50:00Z","v":73203,"vw":87.493903},{"c":87.34,"h":87.44,"l":87.26,"n":466,"o":87.42,"t":"2026-10-15T17:55:00Z","v":22799,"vw":87.368421},{"c":87.295,"h":87.38,"l":87.16,"n":625,"o":87.33,"t":"2026-10-15T18:00:00Z","v":54913,"vw":87.283825},{"c":87.05,"h":87.35,"l":87.01,"n":435,"o":87.3,"t":"2026-10-15T18:05:00Z","v":26899,"vw":87.216197},{"c":87.105,"h":87.13,"l":86.97,"n":639,"o":87.02,"t":"2026-10-15T18:10:00Z","v":38821,"vw":87.07335},{"c":86.965,"h":87.145,"l":86.88,"n":780,"o":87.1299,"t":"2026-10-15T18:15:00Z","v":56247,"vw":87.019274},{"c":87.03,"h":87.05,"l":86.94,"n":501,"o":86.965,"t":"2026-10-15T18:20:00Z","v":31261,"vw":86.999587},{"c":87.3149,"h":87.34,"l":87.03,"n":742,"o":87.04,"t":"2026-10-15T18:25:00Z","v":56858,"vw":87.171712},{"c":87.125,"h":87.32,"l":87.11,"n":649,"o":87.32,"t":"2026-10-15T18:30:00Z","v":35198,"vw":87.204663},{"c":87.07,"h":87.12,"l":86.97,"n":684,"o":87.12,"t":"2026-10-15T18:35:00Z","v":54995,"vw":87.027511},{"c":87.36,"h":87.39,"l":87.03,"n":941,"o":87.075,"t":"2026-10-15T18:40:00Z","v":146686,"vw":87.194079},{"c":87.39,"h":87.48,"l":87.32,"n":795,"o":87.36,"t":"2026-10-15T18:45:00Z","v":68234,"vw":87.402826},{"c":87.56,"h":87.659,"l":87.37,"n":608,"o":87.4,"t":"2026-10-15T18:50:00Z","v":28323,"vw":87.492659},{"c":87.5301,"h":87.59,"l":87.46,"n":785,"o":87.57,"t":"2026-10-15T18:55:00Z","v":46933,"vw":87.53464},{"c":87.565,"h":87.59,"l":87.46,"n":560,"o":87.56,"t":"2026-10-15T19:00:00Z","v":30377,"vw":87.530298},{"c":87.52,"h":87.59,"l":87.48,"n":783,"o":87.55,"t":"2026-10-15T19:05:00Z","v":51193,"vw":87.528552},{"c":87.735,"h":87.75,"l":87.515,"n":740,"o":87.52,"t":"2026-10-15T19:10:00Z","v":43063,"vw":87.619713},{"c":87.61,"h":87.74,"l":87.6,"n":725,"o":87.735,"t":"2026-10-15T19:15:00Z","v":42994,"vw":87.67681},{"c":87.63,"h":87.72,"l":87.59,"n":904,"o":87.63,"t":"2026-10-15T19:20:00Z","v":54414,"vw":87.659513},{"c":87.46,"h":87.64,"l":87.39,"n":1213,"o":87.64,"t":"2026-10-15T19:25:00Z","v":78116,"vw":87.473165},{"c":87.57,"h":87.6699,"l":87.43,"n":910,"o":87.43,"t":"2026-10-15T19:30:00Z","v":51295,"vw":87.551727},{"c":87.765,"h":87.79,"l":87.57,"n":1083,"o":87.58,"t":"2026-10-15T19:35:00Z","v":77343,"vw":87.669623},{"c":88.02,"h":88.02,"l":87.72,"n":1176,"o":87.76,"t":"2026-10-15T19:40:00Z","v":70638,"vw":87.852463},{"c":87.52,"h":88.03,"l":87.475,"n":1784,"o":88.025,"t":"2026-10-15T19:45:00Z","v":121282,"vw":87.739557},{"c":87.56,"h":87.875,"l":87.5,"n":3230,"o":87.54,"t":"2026-10-15T19:50:00Z","v":321975,"vw":87.697259},{"c":87.61,"h":87.79,"l":87.104,"n":12583,"o":87.61,"t":"2026-10-15T19:55:00Z","v":1139847,"vw":87.443984},{"c":87.63,"h":87.63,"l":87.55,"n":110,"o":87.55,"t":"2026-10-15T20:00:00Z","v":2155722,"vw":87.629856},{"c":88.2962,"h":88.2962,"l":88.2962,"n":1,"o":88.2962,"t":"2026-10-15T20:10:00Z","v":200,"vw":88.2962},{"c":88.88,"h":88.88,"l":88.88,"n":3,"o":88.88,"t":"2026-10-15T20:20:00Z","v":134,"vw":88.88},{"c":87.45,"h":87.45,"l":87.45,"n":4,"o":87.45,"t":"2026-10-15T20:40:00Z","v":1264,"vw":87.45},{"c":88.7331,"h":88.88,"l":88.7331,"n":2,"o":88.88,"t":"2026-10-15T22:25:00Z","v":910,"vw":88.813814},{"c":87.68,"h":87.68,"l":87.68,"n":1,"o":87.68,"t":"2026-10-15T22:55:00Z","v":100,"vw":87.68},{"c":89.05,"h":89.05,"l":88.71,"n":12,"o":88.71,"t":"2026-10-16T13:25:00Z","v":622,"vw":88.901667},{"c":88.96,"h":89.49,"l":88.64,"n":464,"o":89.06,"t":"2026-10-16T13:30:00Z","v":269432,"vw":89.047065},{"c":88.95,"h":89.3715,"l":88.8,"n":824,"o":88.96,"t":"2026-10-16T13:35:00Z","v":74952,"vw":89.152242},{"c":89.08,"h":89.24,"l":88.86,"n":747,"o":88.95,"t":"2026-10-16T13:40:00Z","v":85384,"vw":89.023828},{"c":89.425,"h":89.49,"l":89.05,"n":952,"o":89.07,"t":"2026-10-16T13:45:00Z","v":112733,"vw":89.257531},{"c":89.235,"h":89.565,"l":89.15,"n":900,"o":89.425,"t":"2026-10-16T13:50:00Z","v":84031,"vw":89.351612},{"c":89.065,"h":89.41,"l":88.99,"n":1058,"o":89.245,"t":"2026-10-16T13:55:00Z","v":94318,"vw":89.163259},{"c":88.75,"h":89.12,"l":88.75,"n":745,"o":89.06,"t":"2026-10-16T14:00:00Z","v":50638,"vw":88.977286},{"c":88.875,"h":88.97,"l":88.7,"n":852,"o":88.78,"t":"2026-10-16T14:05:00Z","v":70279,"vw":88.851002},{"c":88.465,"h":88.98,"l":88.35,"n":844,"o":88.875,"t":"2026-10-16T14:10:00Z","v":60210,"vw":88.738588},{"c":88.69,"h":88.79,"l":88.465,"n":722,"o":88.465,"t":"2026-10-16T14:15:00Z","v":49532,"vw":88.580353},{"c":88.78,"h":88.79,"l":88.66,"n":640,"o":88.68,"t":"2026-10-16T14:20:00Z","v":36642,"vw":88.725248},{"c":88.845,"h":88.85,"l":88.66,"n":806,"o":88.765,"t":"2026-10-16T14:25:00Z","v":54447,"vw":88.760702},{"c":88.61,"h":88.976,"l":88.53,"n":873,"o":88.85,"t":"2026-10-16T14:30:00Z","v":40472,"vw":88.691066},{"c":88.38,"h":88.595,"l":88.38,"n":653,"o":88.595,"t":"2026-10-16T14:35:00Z","v":37901,"vw":88.493059},{"c":88.39,"h":88.465,"l":88.27,"n":700,"o":88.37,"t":"2026-10-16T14:40:00Z","v":42967,"vw":88.352338},{"c":88.5,"h":88.55,"l":88.27,"n":1006,"o":88.35,"t":"2026-10-16T14:45:00Z","v":89951,"vw":88.435192},{"c":88.065,"h":88.56,"l":88.035,"n":628,"o":88.55,"t":"2026-10-16T14:50:00Z","v":35578,"vw":88.257476},{"c":88.0175,"h":88.21,"l":87.975,"n":657,"o":88.065,"t":"2026-10-16T14:55:00Z","v":42890,"vw":88.108518},{"c":88.21,"h":88.21,"l":88.03,"n":562,"o":88.06,"t":"2026-10-16T15:00:00Z","v":35258,"vw":88.100616},{"c":88.48,"h":88.55,"l":88.09,"n":811,"o":88.25,"t":"2026-10-16T15:05:00Z","v":66046,"vw":88.379643},{"c":88.56,"h":88.56,"l":88.295,"n":726,"o":88.505,"t":"2026-10-16T15:10:00Z","v":39372,"vw":88.44013},{"c":88.06,"h":88.57,"l":88.05,"n":802,"o":88.57,"t":"2026-10-16T15:15:00Z","v":42956,"vw":88.317674},{"c":87.93,"h":88.19,"l":87.9,"n":784,"o":88.045,"t":"2026-10-16T15:20:00Z","v":56968,"vw":88.039557},{"c":87.99,"h":88.03,"l":87.825,"n":584,"o":87.93,"t":"2026-10-16T15:25:00Z","v":29460,"vw":87.941796},{"c":88.205,"h":88.25,"l":87.93,"n":747,"o":87.93,"t":"2026-10-16T15:30:00Z","v":52143,"vw":88.112311},{"c":88.18,"h":88.245,"l":88.1,"n":505,"o":88.205,"t":"2026-10-16T15:35:00Z","v":25525,"vw":88.154903},{"c":87.97,"h":88.15,"l":87.95,"n":589,"o":88.15,"t":"2026-10-16T15:40:00Z","v":31878,"vw":88.022292},{"c":88.025,"h":88.19,"l":87.99,"n":628,"o":87.995,"t":"2026-10-16T15:45:00Z","v":36350,"vw":88.120772},{"c":87.75,"h":88.0825,"l":87.75,"n":606,"o":88.025,"t":"2026-10-16T15:50:00Z","v":36533,"vw":87.94882},{"c":87.65,"h":87.78,"l":87.63,"n":587,"o":87.78,"t":"2026-10-16T15:55:00Z","v":33252,"vw":87.710424},{"c":87.87,"h":87.88,"l":87.56,"n":668,"o":87.63,"t":"2026-10-16T16:00:00Z","v":49148,"vw":87.667323},{"c":87.87,"h":87.915,"l":87.77,"n":603,"o":87.89,"t":"2026-10-16T16:05:00Z","v":34351,"vw":87.832226},{"c":87.89,"h":87.93,"l":87.77,"n":742,"o":87.85,"t":"2026-10-16T16:10:00Z","v":48227,"vw":87.866814},{"c":87.91,"h":87.95,"l":87.825,"n":535,"o":87.9,"t":"2026-10-16T16:15:00Z","v":29597,"vw":87.877746},{"c":87.88,"h":87.95,"l":87.8,"n":561,"o":87.905,"t":"2026-10-16T16:20:00Z","v":34217,"vw":87.88667},{"c":87.64,"h":87.88,"l":87.61,"n":630,"o":87.88,"t":"2026-10-16T16:25:00Z","v":48464,"vw":87.75475},{"c":87.42,"h":87.64,"l":87.38,"n":653,"o":87.64,"t":"2026-10-16T16:30:00Z","v":32933,"vw":87.506706},{"c":87.45,"h":87.4879,"l":87.35,"n":420,"o":87.38,"t":"2026-10-16T16:35:00Z","v":17910,"vw":87.401452},{"c":87.45,"h":87.4899,"l":87.35,"n":462,"o":87.455,"t":"2026-10-16T16:40:00Z","v":20027,"vw":87.425177},{"c":87.365,"h":87.49,"l":87.325,"n":513,"o":87.45,"t":"2026-10-16T16:45:00Z","v":25528,"vw":87.425756},{"c":87.08,"h":87.4,"l":87.03,"n":616,"o":87.365,"t":"2026-10-16T16:50:00Z","v":35373,"vw":87.151475},{"c":87.15,"h":87.1899,"l":87.04,"n":554,"o":87.07,"t":"2026-10-16T16:55:00Z","v":52163,"vw":87.119649},{"c":86.97,"h":87.21,"l":86.9401,"n":791,"o":87.15,"t":"2026-10-16T17:00:00Z","v":61143,"vw":87.073208},{"c":86.7,"h":86.985,"l":86.7,"n":772,"o":86.98,"t":"2026-10-16T17:05:00Z","v":66755,"vw":86.861632},{"c":86.71,"h":86.76,"l":86.63,"n":563,"o":86.705,"t":"2026-10-16T17:10:00Z","v":29444,"vw":86.69898},{"c":86.605,"h":86.715,"l":86.6,"n":565,"o":86.715,"t":"2026-10-16T17:15:00Z","v":25117,"vw":86.653968},{"c":86.93,"h":86.93,"l":86.62,"n":774,"o":86.62,"t":"2026-10-16T17:20:00Z","v":38862,"vw":86.791132},{"c":86.94,"h":87.07,"l":86.87,"n":883,"o":86.88,"t":"2026-10-16T17:25:00Z","v":50247,"vw":86.977967},{"c":87.1,"h":87.15,"l":86.935,"n":834,"o":86.935,"t":"2026-10-16T17:30:00Z","v":57135,"vw":87.083863},{"c":86.82,"h":87.11,"l":86.8,"n":626,"o":87.1,"t":"2026-10-16T17:35:00Z","v":56115,"vw":86.884114},{"c":86.91,"h":87.08,"l":86.7304,"n":2146,"o":86.8,"t":"2026-10-16T17:40:00Z","v":112819,"vw":86.866514},{"c":86.74,"h":86.91,"l":86.74,"n":524,"o":86.91,"t":"2026-10-16T17:45:00Z","v":22875,"vw":86.803081},{"c":86.54,"h":86.77,"l":86.53,"n":652,"o":86.77,"t":"2026-10-16T17:50:00Z","v":60624,"vw":86.681434},{"c":86.345,"h":86.555,"l":86.345,"n":653,"o":86.51,"t":"2026-10-16T17:55:00Z","v":31285,"vw":86.47514},{"c":86.46,"h":86.53,"l":86.34,"n":648,"o":86.345,"t":"2026-10-16T18:00:00Z","v":64435,"vw":86.451462},{"c":86.485,"h":86.5,"l":86.39,"n":777,"o":86.46,"t":"2026-10-16T18:05:00Z","v":52541,"vw":86.458895},{"c":86.59,"h":86.655,"l":86.45,"n":578,"o":86.49,"t":"2026-10-16T18:10:00Z","v":39168,"vw":86.544929},{"c":86.715,"h":86.82,"l":86.63,"n":652,"o":86.64,"t":"2026-10-16T18:15:00Z","v":64919,"vw":86.718316},{"c":86.72,"h":86.755,"l":86.575,"n":601,"o":86.7,"t":"2026-10-16T18:20:00Z","v":29451,"vw":86.669859},{"c":86.44,"h":86.74,"l":86.43,"n":670,"o":86.7,"t":"2026-10-16T18:25:00Z","v":44893,"vw":86.589129},{"c":86.475,"h":86.5065,"l":86.33,"n":496,"o":86.43,"t":"2026-10-16T18:30:00Z","v":42447,"vw":86.408643},{"c":86.52,"h":86.55,"l":86.4,"n":630,"o":86.48,"t":"2026-10-16T18:35:00Z","v":42843,"vw":86.491274},{"c":86.54,"h":86.595,"l":86.47,"n":602,"o":86.535,"t":"2026-10-16T18:40:00Z","v":36059,"vw":86.527161},{"c":86.58,"h":86.695,"l":86.38,"n":1239,"o":86.56,"t":"2026-10-16T18:45:00Z","v":78728,"vw":86.557476},{"c":86.29,"h":86.575,"l":86.26,"n":608,"o":86.575,"t":"2026-10-16T18:50:00Z","v":33654,"vw":86.396448},{"c":86.36,"h":86.38,"l":86.23,"n":773,"o":86.32,"t":"2026-10-16T18:55:00Z","v":54158,"vw":86.306348},{"c":86.37,"h":86.475,"l":86.29,"n":854,"o":86.345,"t":"2026-10-16T19:00:00Z","v":58614,"vw":86.36856},{"c":86.27,"h":86.46,"l":86.25,"n":906,"o":86.34,"t":"2026-10-16T19:05:00Z","v":48958,"vw":86.33719},{"c":86.68,"h":86.69,"l":86.28,"n":904,"o":86.295,"t":"2026-10-16T19:10:00Z","v":46300,"vw":86.520378},{"c":86.53,"h":86.7,"l":86.455,"n":738,"o":86.695,"t":"2026-10-16T19:15:00Z","v":33721,"vw":86.577629},{"c":86.58,"h":86.595,"l":86.46,"n":958,"o":86.53,"t":"2026-10-16T19:20:00Z","v":45045,"vw":86.543502},{"c":86.63,"h":86.63,"l":86.52,"n":947,"o":86.58,"t":"2026-10-16T19:25:00Z","v":46264,"vw":86.558367},{"c":86.675,"h":86.77,"l":86.615,"n":1181,"o":86.645,"t":"2026-10-16T19:30:00Z","v":64449,"vw":86.670494},{"c":86.73,"h":86.745,"l":86.61,"n":1276,"o":86.69,"t":"2026-10-16T19:35:00Z","v":61869,"vw":86.660235},{"c":86.47,"h":86.73,"l":86.39,"n":971,"o":86.73,"t":"2026-10-16T19:40:00Z","v":52378,"vw":86.56418},{"c":86.41,"h":86.5,"l":86.3,"n":1039,"o":86.49,"t":"2026-10-16T19:45:00Z","v":59556,"vw":86.398286},{"c":86.165,"h":86.455,"l":86.165,"n":2154,"o":86.45,"t":"2026-10-16T19:50:00Z","v":149083,"vw":86.34559},{"c":86.21,"h":86.24,"l":86.03,"n":10832,"o":86.175,"t":"2026-10-16T19:55:00Z","v":821728,"vw":86.116841},{"c":87.47,"h":87.47,"l":86.19,"n":97,"o":86.19,"t":"2026-10-16T20:00:00Z","v":1360841,"vw":86.210321},{"c":86.21,"h":86.21,"l":86,"n":7,"o":86,"t":"2026-10-16T20:15:00Z","v":13830,"vw":86.168249},{"c":87.48,"h":87.48,"l":87.48,"n":1,"o":87.48,"t":"2026-10-16T21:10:00Z","v":100,"vw":87.48},{"c":86.46,"h":86.47,"l":86.28,"n":23,"o":86.28,"t":"2026-10-16T22:15:00Z","v":617,"vw":86.403333},{"c":86.2,"h":86.21,"l":86.2,"n":3,"o":86.21,"t":"2026-10-16T22:30:00Z","v":315,"vw":86.206667}],"history":[{"c":135.78,"h":137.8,"l":135.14,"n":34364,"o":136.86,"t":"2024-10-15T04:00:00Z","v":2352643,"vw":136.120443},{"c":135.67,"h":137.88,"l":135.2,"n":36770,"o":136.29,"t":"2024-10-16T04:00:00Z","v":2433170,"vw":135.822886},{"c":137.84,"h":139.82,"l":136.36,"n":42623,"o":137,"t":"2024-10-17T04:00:00Z","v":3135704,"vw":138.100258},{"c":139.81,"h":140.1537,"l":137.35,"n":40778,"o":137.87,"t":"2024-10-18T04:00:00Z","v":2954453,"vw":139.209062},{"c":140.57,"h":141.68,"l":139.742,"n":46207,"o":139.8,"t":"2024-10-21T04:00:00Z","v":2853688,"vw":140.641251},{"c":140.17,"h":140.98,"l":138.955,"n":36029,"o":139.69,"t":"2024-10-22T04:00:00Z","v":2200225,"vw":140.157427},{"c":138.55,"h":141.31,"l":137.94,"n":63682,"o":140.03,"t":"2024-10-23T04:00:00Z","v":4774705,"vw":139.142557},{"c":143.28,"h":147.1499,"l":141.31,"n":66027,"o":143.04,"t":"2024-10-24T04:00:00Z","v":4353815,"vw":143.701281},{"c":139.88,"h":144.67,"l":138.9,"n":44643,"o":144.6,"t":"2024-10-25T04:00:00Z","v":2866224,"vw":140.529509},{"c":140.75,"h":142.14,"l":139.88,"n":38115,"o":141.34,"t":"2024-10-28T04:00:00Z","v":2716386,"vw":140.643452},{"c":139.33,"h":140.49,"l":138.735,"n":37650,"o":140,"t":"2024-10-29T04:00:00Z","v":2234729,"vw":139.415739},{"c":140.18,"h":141.82,"l":139.93,"n":31576,"o":140.05,"t":"2024-10-30T04:00:00Z","v":2023653,"vw":140.654324},{"c":138.24,"h":140.35,"l":137.3965,"n":35347,"o":139.09,"t":"2024-10-31T04:00:00Z","v":2620323,"vw":138.504465},{"c":137.58,"h":140.86,"l":137.38,"n":36921,"o":138.5,"t":"2024-11-01T04:00:00Z","v":2672861,"vw":138.724926},{"c":136.81,"h":138.47,"l":135.83,"n":33940,"o":137.52,"t":"2024-11-04T05:00:00Z","v":2013037,"vw":137.101164},{"c":138.99,"h":139.66,"l":137.07,"n":38846,"o":137.17,"t":"2024-11-05T05:00:00Z","v":3421883,"vw":138.840398},{"c":152.27,"h":153.51,"l":147.06,"n":95736,"o":147.475,"t":"2024-11-06T05:00:00Z","v":7213843,"vw":151.526105},{"c":150.71,"h":152.25,"l":149.02,"n":50505,"o":151.56,"t":"2024-11-07T05:00:00Z","v":3261213,"vw":150.492943},{"c":152.2,"h":152.62,"l":150.21,"n":40765,"o":150.21,"t":"2024-11-08T05:00:00Z","v":3253622,"vw":151.772354},{"c":155.9,"h":156.54,"l":153.8,"n":51362,"o":154.12,"t":"2024-11-11T05:00:00Z","v":3901090,"vw":155.486147},{"c":153.16,"h":155.79,"l":152.32,"n":39513,"o":155,"t":"2024-11-12T05:00:00Z","v":2167654,"vw":153.377669},{"c":152.13,"h":153.89,"l":151.08,"n":34077,"o":152.65,"t":"2024-11-13T05:00:00Z","v":2142309,"vw":152.323347},{"c":150.52,"h":153.14,"l":150.11,"n":38627,"o":152.43,"t":"2024-11-14T05:00:00Z","v":2700612,"vw":151.373036},{"c":150.02,"h":151.47,"l":148.09,"n":40430,"o":149.83,"t":"2024-11-15T05:00:00Z","v":2929182,"vw":149.7636},{"c":152.45,"h":152.64,"l":149.33,"n":39725,"o":150.58,"t":"2024-11-18T05:00:00Z","v":3196475,"vw":151.620012},{"c":152.78,"h":153.05,"l":150.9494,"n":36354,"o":152.22,"t":"2024-11-19T05:00:00Z","v":2457045,"vw":152.443045},{"c":152.18,"h":154.58,"l":150.665,"n":32376,"o":153.21,"t":"2024-11-20T05:00:00Z","v":3723290,"vw":152.358132},{"c":157.67,"h":158.46,"l":152.34,"n":48781,"o":153.83,"t":"2024-11-21T05:00:00Z","v":4027547,"vw":156.828933},{"c":158.63,"h":159.58,"l":157,"n":43496,"o":157.68,"t":"2024-11-22T05:00:00Z","v":3164165,"vw":158.512539},{"c":158.94,"h":161.11,"l":158.01,"n":43447,"o":159.5,"t":"2024-11-25T05:00:00Z","v":3856430,"vw":158.990153},{"c":161.27,"h":161.53,"l":158.28,"n":43975,"o":159,"t":"2024-11-26T05:00:00Z","v":3211491,"vw":160.394461},{"c":160.03,"h":162.7297,"l":159.91,"n":48681,"o":161.56,"t":"2024-11-27T05:00:00Z","v":4273295,"vw":160.558334},{"c":162.87,"h":163.68,"l":161.66,"n":34256,"o":161.9,"t":"2024-11-29T05:00:00Z","v":2665416,"vw":162.759073},{"c":159.65,"h":163.66,"l":159.5035,"n":51706,"o":163.08,"t":"2024-12-02T05:00:00Z","v":3866286,"vw":160.268093},{"c":157.9,"h":160.94,"l":157.2,"n":38817,"o":160.25,"t":"2024-12-03T05:00:00Z","v":2801103,"vw":158.206219},{"c":157.6,"h":158.85,"l":155.84,"n":47173,"o":158.22,"t":"2024-12-04T05:00:00Z","v":3971605,"vw":157.1316},{"c":157.04,"h":159.375,"l":156.83,"n":40103,"o":157.39,"t":"2024-12-05T05:00:00Z","v":3681577,"vw":157.925518},{"c":158.01,"h":158.9,"l":156.9063,"n":49727,"o":157.48,"t":"2024-12-06T05:00:00Z","v":4057762,"vw":157.99074},{"c":152.35,"h":159.19,"l":151.71,"n":70500,"o":158.37,"t":"2024-12-09T05:00:00Z","v":6143178,"vw":153.552491},{"c":151.81,"h":153.56,"l":151.06,"n":60005,"o":151.48,"t":"2024-12-10T05:00:00Z","v":4270150,"vw":152.393788},{"c":157.39,"h":158.1,"l":153.39,"n":49346,"o":153.44,"t":"2024-12-11T05:00:00Z","v":4191940,"vw":156.27683},{"c":155.75,"h":157.865,"l":155.59,"n":37187,"o":157.39,"t":"2024-12-12T05:00:00Z","v":2434038,"vw":156.215646},{"c":154.34,"h":157.99,"l":154.26,"n":36872,"o":157.33,"t":"2024-12-13T05:00:00Z","v":2612607,"vw":155.103141},{"c":156.12,"h":156.55,"l":154.14,"n":33942,"o":155.52,"t":"2024-12-16T05:00:00Z","v":2311196,"vw":155.951794},{"c":151.23,"h":154.82,"l":149.69,"n":47698,"o":154.82,"t":"2024-12-17T05:00:00Z","v":3666024,"vw":151.276243},{"c":142.96,"h":152.25,"l":142.83,"n":57728,"o":151.87,"t":"2024-12-18T05:00:00Z","v":3762660,"vw":146.879238},{"c":143.53,"h":147.71,"l":143.04,"n":60157,"o":146.94,"t":"2024-12-19T05:00:00Z","v":5375898,"vw":144.327584},{"c":147.58,"h":149.42,"l":141.26,"n":58983,"o":142.01,"t":"2024-12-20T05:00:00Z","v":8311228,"vw":147.006243},{"c":148.94,"h":149.61,"l":145.4,"n":38470,"o":147,"t":"2024-12-23T05:00:00Z","v":2740581,"vw":148.407705},{"c":152.58,"h":152.58,"l":148.64,"n":20767,"o":149.88,"t":"2024-12-24T05:00:00Z","v":1232909,"vw":151.639609},{"c":152.52,"h":152.885,"l":150.61,"n":21998,"o":151.8,"t":"2024-12-26T05:00:00Z","v":1301157,"vw":152.202489},{"c":149.86,"h":151.77,"l":148.81,"n":27022,"o":150.62,"t":"2024-12-27T05:00:00Z","v":1571924,"vw":149.826093},{"c":148.39,"h":149.73,"l":146.04,"n":26259,"o":147.09,"t":"2024-12-30T05:00:00Z","v":1677208,"vw":148.378478},{"c":147.91,"h":150.06,"l":147.62,"n":25459,"o":149.31,"t":"2024-12-31T05:00:00Z","v":1714175,"vw":148.137294},{"c":149.19,"h":150.39,"l":147.04,"n":31047,"o":149.36,"t":"2025-01-02T05:00:00Z","v":1665828,"vw":148.864838},{"c":152.03,"h":152.19,"l":149.93,"n":30860,"o":150.58,"t":"2025-01-03T05:00:00Z","v":1687680,"vw":151.67782},{"c":150.74,"h":154.73,"l":150.65,"n":43409,"o":153.81,"t":"2025-01-06T05:00:00Z","v":3392975,"vw":151.624232},{"c":146.62,"h":151.6,"l":143.9101,"n":53858,"o":150.9,"t":"2025-01-07T05:00:00Z","v":3786941,"vw":146.505792},{"c":148.24,"h":148.39,"l":145.69,"n":52596,"o":146.39,"t":"2025-01-08T05:00:00Z","v":3820439,"vw":147.638644},{"c":140.93,"h":147,"l":140.225,"n":56666,"o":145.73,"t":"2025-01-10T05:00:00Z","v":3968658,"vw":141.395172},{"c":141.25,"h":141.83,"l":138.88,"n":50794,"o":139.08,"t":"2025-01-13T05:00:00Z","v":3495279,"vw":140.754888},{"c":143.65,"h":144.77,"l":142.0006,"n":51304,"o":143.4,"t":"2025-01-14T05:00:00Z","v":3960859,"vw":143.472738},{"c":150.5,"h":151.65,"l":148.68,"n":60573,"o":151.49,"t":"2025-01-15T05:00:00Z","v":5081882,"vw":149.99262},{"c":153.24,"h":154.01,"l":150.81,"n":47323,"o":151.56,"t":"2025-01-16T05:00:00Z","v":3446668,"vw":153.084304},{"c":157.57,"h":158.25,"l":153.88,"n":52397,"o":155.63,"t":"2025-01-17T05:00:00Z","v":3879126,"vw":157.011331},{"c":160.71,"h":161.1,"l":157.68,"n":44793,"o":158.49,"t":"2025-01-21T05:00:00Z","v":4618941,"vw":160.263717},{"c":161.51,"h":162.18,"l":158.88,"n":46439,"o":161.56,"t":"2025-01-22T05:00:00Z","v":3794553,"vw":160.805639},{"c":165.34,"h":165.43,"l":160.85,"n":44614,"o":161.03,"t":"2025-01-23T05:00:00Z","v":2980717,"vw":164.574772},{"c":165.53,"h":165.83,"l":164.58,"n":37768,"o":164.89,"t":"2025-01-24T05:00:00Z","v":2836986,"vw":165.261466},{"c":161.2,"h":161.34,"l":157.7,"n":64938,"o":161.14,"t":"2025-01-27T05:00:00Z","v":4431967,"vw":159.742856},{"c":167.05,"h":167.5,"l":160.2101,"n":67679,"o":161.68,"t":"2025-01-28T05:00:00Z","v":3923340,"vw":165.618889},{"c":166.3,"h":170.16,"l":165.98,"n":61076,"o":166.94,"t":"2025-01-29T05:00:00Z","v":4096948,"vw":167.307385},{"c":166.87,"h":168.985,"l":165.407,"n":40796,"o":167.48,"t":"2025-01-30T05:00:00Z","v":2428476,"vw":166.912986},{"c":167.07,"h":170.4,"l":166.68,"n":50913,"o":167.73,"t":"2025-01-31T05:00:00Z","v":3401135,"vw":168.203698},{"c":163.22,"h":164.44,"l":159.39,"n":67798,"o":162.01,"t":"2025-02-03T05:00:00Z","v":4524855,"vw":162.953485},{"c":149.3,"h":162.39,"l":149,"n":125387,"o":161.87,"t":"2025-02-04T05:00:00Z","v":9241048,"vw":151.851454},{"c":153.81,"h":154.4,"l":146.92,"n":79751,"o":146.92,"t":"2025-02-05T05:00:00Z","v":6666925,"vw":152.22265},{"c":151.59,"h":155.61,"l":149.21,"n":83712,"o":154.33,"t":"2025-02-06T05:00:00Z","v":6030978,"vw":152.315787},{"c":148.61,"h":152.59,"l":148.39,"n":53583,"o":152.23,"t":"2025-02-07T05:00:00Z","v":3959406,"vw":149.841915},{"c":147.93,"h":151.3975,"l":146.56,"n":60346,"o":150.1,"t":"2025-02-10T05:00:00Z","v":4149640,"vw":148.044268},{"c":142.46,"h":146.87,"l":141.88,"n":83639,"o":146.11,"t":"2025-02-11T05:00:00Z","v":6282588,"vw":142.778346},{"c":139.54,"h":141.02,"l":138.4,"n":76455,"o":140.62,"t":"2025-02-12T05:00:00Z","v":7075460,"vw":139.66412},{"c":139.3,"h":141.45,"l":137.84,"n":57463,"o":140.97,"t":"2025-02-13T05:00:00Z","v":3615200,"vw":139.264781},{"c":140.56,"h":141.79,"l":138.54,"n":33651,"o":139.61,"t":"2025-02-14T05:00:00Z","v":2196847,"vw":140.680357},{"c":140.6,"h":142.6899,"l":140.06,"n":40585,"o":141.89,"t":"2025-02-18T05:00:00Z","v":4128511,"vw":140.846298},{"c":138.47,"h":140.6,"l":137.94,"n":50332,"o":140.36,"t":"2025-02-19T05:00:00Z","v":3762049,"vw":138.68995},{"c":134.55,"h":138.62,"l":132.59,"n":72156,"o":138.08,"t":"2025-02-20T05:00:00Z","v":7028754,"vw":134.127483},{"c":132.22,"h":136.86,"l":130.85,"n":60640,"o":135.86,"t":"2025-02-21T05:00:00Z","v":4231783,"vw":132.93207},{"c":131.19,"h":134.16,"l":128.07,"n":77619,"o":133.41,"t":"2025-02-24T05:00:00Z","v":6229258,"vw":131.003898},{"c":129.59,"h":131.7,"l":127.1601,"n":79222,"o":131,"t":"2025-02-25T05:00:00Z","v":8523082,"vw":129.267268},{"c":132.68,"h":134.66,"l":130.01,"n":68515,"o":130.5,"t":"2025-02-26T05:00:00Z","v":5716094,"vw":132.856627},{"c":132.2,"h":135.97,"l":131.52,"n":79378,"o":134.27,"t":"2025-02-27T05:00:00Z","v":5070431,"vw":133.892542},{"c":135.59,"h":135.67,"l":131.35,"n":63473,"o":132,"t":"2025-02-28T05:00:00Z","v":6393504,"vw":133.756115},{"c":133.01,"h":138.87,"l":131.785,"n":79619,"o":137.6,"t":"2025-03-03T05:00:00Z","v":5242657,"vw":135.679923},{"c":120.78,"h":127.97,"l":119.47,"n":189249,"o":127.55,"t":"2025-03-04T05:00:00Z","v":17007529,"vw":122.3876},{"c":123.03,"h":123.53,"l":118.12,"n":114433,"o":120.78,"t":"2025-03-05T05:00:00Z","v":13089334,"vw":121.220987},{"c":116.13,"h":121.595,"l":115.12,"n":97432,"o":119.31,"t":"2025-03-06T05:00:00Z","v":9436102,"vw":117.108025},{"c":115.27,"h":116.675,"l":108.9123,"n":102330,"o":116.27,"t":"2025-03-07T05:00:00Z","v":8871011,"vw":112.983074},{"c":108.17,"h":111.78,"l":105.29,"n":119652,"o":111.73,"t":"2025-03-10T04:00:00Z","v":11977359,"vw":107.703474},{"c":112.11,"h":113.15,"l":107.92,"n":102725,"o":108.28,"t":"2025-03-11T04:00:00Z","v":8743145,"vw":111.15514},{"c":114.37,"h":117.39,"l":112.79,"n":94543,"o":115.96,"t":"2025-03-12T04:00:00Z","v":7681909,"vw":115.370606},{"c":108.69,"h":115.07,"l":107.58,"n":87709,"o":114.6,"t":"2025-03-13T04:00:00Z","v":7530889,"vw":109.30892},{"c":113.31,"h":113.85,"l":110.14,"n":71964,"o":112.17,"t":"2025-03-14T04:00:00Z","v":6824666,"vw":112.775026},{"c":115.68,"h":117.06,"l":111.23,"n":59688,"o":111.23,"t":"2025-03-17T04:00:00Z","v":5191812,"vw":115.563333},{"c":114.02,"h":116.19,"l":112.7836,"n":43523,"o":115.42,"t":"2025-03-18T04:00:00Z","v":3305290,"vw":113.979447},{"c":116.54,"h":118.28,"l":113.37,"n":61201,"o":114.03,"t":"2025-03-19T04:00:00Z","v":5526204,"vw":116.619593},{"c":116.71,"h":117.88,"l":115.03,"n":48548,"o":115.12,"t":"2025-03-20T04:00:00Z","v":3462177,"vw":116.916798},{"c":116.5,"h":117.15,"l":113.82,"n":47179,"o":115,"t":"2025-03-21T04:00:00Z","v":6084237,"vw":116.120766},{"c":121.97,"h":122.51,"l":118.93,"n":67673,"o":119.7,"t":"2025-03-24T04:00:00Z","v":5276495,"vw":121.236106},{"c":122.18,"h":123.48,"l":120.23,"n":47365,"o":122.26,"t":"2025-03-25T04:00:00Z","v":3955487,"vw":122.155396},{"c":119.44,"h":123.34,"l":118.37,"n":46277,"o":122.21,"t":"2025-03-26T04:00:00Z","v":3166197,"vw":119.9288},{"c":117.54,"h":118.78,"l":115.48,"n":51845,"o":118.08,"t":"2025-03-27T04:00:00Z","v":4323617,"vw":117.276286},{"c":114.86,"h":118.42,"l":113.9425,"n":70677,"o":117.06,"t":"2025-03-28T04:00:00Z","v":6223773,"vw":115.069046},{"c":115.61,"h":116.56,"l":111.33,"n":71324,"o":113.06,"t":"2025-03-31T04:00:00Z","v":6067939,"vw":114.909411},{"c":117.84,"h":118.2,"l":114.62,"n":53758,"o":116.06,"t":"2025-04-01T04:00:00Z","v":4495638,"vw":116.805454},{"c":120.9,"h":121.65,"l":114.97,"n":54361,"o":114.97,"t":"2025-04-02T04:00:00Z","v":4058616,"vw":120.039369},{"c":102.55,"h":111.75,"l":101.84,"n":154222,"o":111.12,"t":"2025-04-03T04:00:00Z","v":13841796,"vw":104.985965},{"c":92.79,"h":97.1,"l":88.7559,"n":199151,"o":96.75,"t":"2025-04-04T04:00:00Z","v":19028012,"vw":92.840784},{"c":97.54,"h":101.56,"l":86.15,"n":174962,"o":89.78,"t":"2025-04-07T04:00:00Z","v":15123608,"vw":95.485586},{"c":94.51,"h":105.01,"l":92.5,"n":118769,"o":103.97,"t":"2025-04-08T04:00:00Z","v":11699126,"vw":98.087204},{"c":110.46,"h":112.78,"l":91.5,"n":142817,"o":92.81,"t":"2025-04-09T04:00:00Z","v":13235345,"vw":103.782565},{"c":101.87,"h":106.8232,"l":97.94,"n":113385,"o":106.37,"t":"2025-04-10T04:00:00Z","v":11494510,"vw":102.104989},{"c":101.44,"h":101.71,"l":96.45,"n":102845,"o":100.04,"t":"2025-04-11T04:00:00Z","v":8299573,"vw":99.36694},{"c":103.13,"h":105.075,"l":101.53,"n":65829,"o":104.5,"t":"2025-04-14T04:00:00Z","v":7461182,"vw":103.22407},{"c":104.23,"h":105.96,"l":103.64,"n":52123,"o":104.53,"t":"2025-04-15T04:00:00Z","v":4531730,"vw":104.745039},{"c":102.05,"h":104.37,"l":100.56,"n":64345,"o":102.35,"t":"2025-04-16T04:00:00Z","v":5310930,"vw":102.25047},{"c":103.37,"h":104.9388,"l":102.42,"n":44438,"o":103.39,"t":"2025-04-17T04:00:00Z","v":3725785,"vw":103.772533},{"c":97.95,"h":102.03,"l":96.68,"n":56653,"o":101,"t":"2025-04-21T04:00:00Z","v":4405627,"vw":97.904511},{"c":102.28,"h":103.48,"l":99.5,"n":63726,"o":99.5,"t":"2025-04-22T04:00:00Z","v":5863994,"vw":102.002828},{"c":106.81,"h":111.66,"l":106.16,"n":78960,"o":108.97,"t":"2025-04-23T04:00:00Z","v":7390446,"vw":107.891794},{"c":113.25,"h":113.96,"l":106.07,"n":72159,"o":107.26,"t":"2025-04-24T04:00:00Z","v":5974635,"vw":112.18685},{"c":113.63,"h":114.51,"l":112.125,"n":50558,"o":112.51,"t":"2025-04-25T04:00:00Z","v":3555061,"vw":113.536276},{"c":113.93,"h":116.5,"l":112.11,"n":50586,"o":114,"t":"2025-04-28T04:00:00Z","v":4164378,"vw":113.810364},{"c":114.35,"h":115.1568,"l":112.6975,"n":49187,"o":113.69,"t":"2025-04-29T04:00:00Z","v":3815692,"vw":114.017488},{"c":114.27,"h":114.8,"l":109.05,"n":59094,"o":110.26,"t":"2025-04-30T04:00:00Z","v":4662122,"vw":113.022258},{"c":114.49,"h":118.1,"l":113.46,"n":69552,"o":115.56,"t":"2025-05-01T04:00:00Z","v":5459829,"vw":115.697052},{"c":116.93,"h":118.41,"l":115.935,"n":52310,"o":116.5,"t":"2025-05-02T04:00:00Z","v":3798156,"vw":117.06084},{"c":114.79,"h":117.605,"l":114.7,"n":46315,"o":115.51,"t":"2025-05-05T04:00:00Z","v":3639186,"vw":115.84495},{"c":113.65,"h":115.1,"l":112.02,"n":54775,"o":113,"t":"2025-05-06T04:00:00Z","v":3547709,"vw":113.838816},{"c":116.21,"h":116.91,"l":113.52,"n":59079,"o":114.63,"t":"2025-05-07T04:00:00Z","v":5239461,"vw":115.896625},{"c":118.73,"h":121.12,"l":116.87,"n":85572,"o":118.42,"t":"2025-05-08T04:00:00Z","v":7985075,"vw":119.384148},{"c":118.08,"h":120.72,"l":117.54,"n":56176,"o":119.46,"t":"2025-05-09T04:00:00Z","v":4073637,"vw":118.564128},{"c":125.22,"h":128.72,"l":124.1,"n":85844,"o":126.715,"t":"2025-05-12T04:00:00Z","v":6749607,"vw":125.769401},{"c":126.9,"h":128.68,"l":124.45,"n":64999,"o":125.27,"t":"2025-05-13T04:00:00Z","v":4779035,"vw":127.39903},{"c":129.03,"h":129.82,"l":127.51,"n":64208,"o":128.69,"t":"2025-05-14T04:00:00Z","v":5514440,"vw":128.977879},{"c":125.64,"h":128.03,"l":124.554,"n":59518,"o":126.93,"t":"2025-05-15T04:00:00Z","v":4336598,"vw":125.587133},{"c":125.9,"h":126.6599,"l":124.61,"n":34563,"o":125.89,"t":"2025-05-16T04:00:00Z","v":2481505,"vw":125.836995},{"c":125.49,"h":125.95,"l":122.1828,"n":39060,"o":122.65,"t":"2025-05-19T04:00:00Z","v":2537045,"vw":125.014811},{"c":124.14,"h":125.4,"l":123.25,"n":43784,"o":123.66,"t":"2025-05-20T04:00:00Z","v":3087694,"vw":124.224938},{"c":117.76,"h":122.885,"l":117.65,"n":60839,"o":122.47,"t":"2025-05-21T04:00:00Z","v":4098036,"vw":119.633055},{"c":118.2,"h":118.96,"l":116.5,"n":51713,"o":117.56,"t":"2025-05-22T04:00:00Z","v":3564320,"vw":117.978964},{"c":117.18,"h":118.19,"l":115,"n":42219,"o":115.06,"t":"2025-05-23T04:00:00Z","v":3021154,"vw":117.208179},{"c":120.92,"h":121.0025,"l":117.43,"n":42384,"o":119.02,"t":"2025-05-27T04:00:00Z","v":4241335,"vw":120.350104},{"c":121.04,"h":122,"l":120.21,"n":46421,"o":121.63,"t":"2025-05-28T04:00:00Z","v":2937045,"vw":120.976024},{"c":122.33,"h":122.72,"l":120.98,"n":51915,"o":122.5,"t":"2025-05-29T04:00:00Z","v":3505151,"vw":121.966863},{"c":121.46,"h":121.9818,"l":119.11,"n":51626,"o":121.48,"t":"2025-05-30T04:00:00Z","v":6807859,"vw":121.228638},{"c":121.87,"h":122,"l":118.86,"n":52039,"o":120.66,"t":"2025-06-02T04:00:00Z","v":3591189,"vw":121.048396},{"c":120.48,"h":121.23,"l":119.4486,"n":74857,"o":120.5,"t":"2025-06-03T04:00:00Z","v":5728098,"vw":120.550476},{"c":120.51,"h":122.26,"l":120.49,"n":40454,"o":121.28,"t":"2025-06-04T04:00:00Z","v":2732451,"vw":121.049155},{"c":120.64,"h":121.43,"l":119.19,"n":40355,"o":120.6,"t":"2025-06-05T04:00:00Z","v":2600928,"vw":120.68493},{"c":123.4,"h":124.7827,"l":122,"n":37834,"o":122.98,"t":"2025-06-06T04:00:00Z","v":2324948,"vw":123.315382},{"c":123.25,"h":124.95,"l":122.5996,"n":41134,"o":124.95,"t":"2025-06-09T04:00:00Z","v":2460083,"vw":123.486679},{"c":124.02,"h":124.8712,"l":122.44,"n":44004,"o":123.22,"t":"2025-06-10T04:00:00Z","v":2942038,"vw":123.78602},{"c":126,"h":127.37,"l":125,"n":65141,"o":125.22,"t":"2025-06-11T04:00:00Z","v":4846447,"vw":126.194871},{"c":125.24,"h":125.915,"l":124.43,"n":39805,"o":124.43,"t":"2025-06-12T04:00:00Z","v":2990959,"vw":125.256388},{"c":121.33,"h":123.77,"l":121.12,"n":54465,"o":123,"t":"2025-06-13T04:00:00Z","v":4210463,"vw":122.296302},{"c":123.4,"h":125.26,"l":121.64,"n":38439,"o":122.41,"t":"2025-06-16T04:00:00Z","v":2508581,"vw":123.558374},{"c":121.06,"h":122.83,"l":119.8353,"n":39644,"o":122.05,"t":"2025-06-17T04:00:00Z","v":3065635,"vw":121.09822},{"c":122.42,"h":123.86,"l":120.39,"n":33876,"o":120.82,"t":"2025-06-18T04:00:00Z","v":2412540,"vw":122.683011},{"c":122.6,"h":125.16,"l":122.48,"n":37426,"o":123.81,"t":"2025-06-20T04:00:00Z","v":4081309,"vw":123.185365},{"c":122.14,"h":122.86,"l":117.85,"n":41560,"o":121.8,"t":"2025-06-23T04:00:00Z","v":2697027,"vw":121.326659},{"c":127.77,"h":128.13,"l":123.3,"n":54062,"o":124,"t":"2025-06-24T04:00:00Z","v":3624682,"vw":127.005477},{"c":128.84,"h":129.2251,"l":127.04,"n":57873,"o":128.67,"t":"2025-06-25T04:00:00Z","v":3872724,"vw":128.445061},{"c":131.94,"h":132.34,"l":129.25,"n":56599,"o":129.36,"t":"2025-06-26T04:00:00Z","v":3916088,"vw":131.505754},{"c":134.29,"h":135.4198,"l":131.94,"n":62200,"o":132.38,"t":"2025-06-27T04:00:00Z","v":5399495,"vw":134.099837},{"c":133.03,"h":136.1393,"l":132.2,"n":52474,"o":135.9,"t":"2025-06-30T04:00:00Z","v":4035994,"vw":133.064322},{"c":132.45,"h":133.41,"l":130.86,"n":49633,"o":132.56,"t":"2025-07-01T04:00:00Z","v":2796896,"vw":132.411116},{"c":134.53,"h":134.96,"l":131.18,"n":38756,"o":132.08,"t":"2025-07-02T04:00:00Z","v":2199162,"vw":134.041752},{"c":138.6,"h":139.25,"l":136,"n":45835,"o":136.76,"t":"2025-07-03T04:00:00Z","v":2650535,"vw":138.419315},{"c":135.54,"h":139.69,"l":134.95,"n":61181,"o":138.185,"t":"2025-07-07T04:00:00Z","v":4556867,"vw":136.561506},{"c":137.94,"h":139.1899,"l":135.91,"n":56101,"o":136.7,"t":"2025-07-08T04:00:00Z","v":4456859,"vw":137.724932},{"c":139.22,"h":140.25,"l":138.3074,"n":46375,"o":138.97,"t":"2025-07-09T04:00:00Z","v":2995566,"vw":139.102439},{"c":143.05,"h":143.775,"l":139.115,"n":61916,"o":139.53,"t":"2025-07-10T04:00:00Z","v":3764649,"vw":142.759458},{"c":141.05,"h":142.22,"l":140.455,"n":47496,"o":141.29,"t":"2025-07-11T04:00:00Z","v":3204876,"vw":141.184386},{"c":139.43,"h":140.815,"l":139.1,"n":46970,"o":139.48,"t":"2025-07-14T04:00:00Z","v":3295955,"vw":139.748012},{"c":137.21,"h":140.27,"l":136.74,"n":42515,"o":139.43,"t":"2025-07-15T04:00:00Z","v":2678559,"vw":137.798026},{"c":143.05,"h":143.23,"l":137.69,"n":64792,"o":138.64,"t":"2025-07-16T04:00:00Z","v":4863798,"vw":141.397838},{"c":147.6,"h":148.02,"l":142.625,"n":70664,"o":142.93,"t":"2025-07-17T04:00:00Z","v":5075888,"vw":147.057065},{"c":145.98,"h":148.29,"l":145.39,"n":49726,"o":147.72,"t":"2025-07-18T04:00:00Z","v":3123430,"vw":146.530067},{"c":144.28,"h":146.66,"l":144.14,"n":41419,"o":146.62,"t":"2025-07-21T04:00:00Z","v":3401242,"vw":145.326656},{"c":144.97,"h":145.215,"l":142.247,"n":35019,"o":144.33,"t":"2025-07-22T04:00:00Z","v":2042368,"vw":144.404213},{"c":148.26,"h":148.44,"l":144.91,"n":40693,"o":146.21,"t":"2025-07-23T04:00:00Z","v":2490700,"vw":147.264168},{"c":150.19,"h":153.2,"l":149.64,"n":58342,"o":153.2,"t":"2025-07-24T04:00:00Z","v":4137645,"vw":151.19484},{"c":152.16,"h":152.93,"l":149.67,"n":46077,"o":150.56,"t":"2025-07-25T04:00:00Z","v":2894339,"vw":151.718929},{"c":152.15,"h":152.97,"l":151.636,"n":37469,"o":152.37,"t":"2025-07-28T04:00:00Z","v":2446362,"vw":152.247031},{"c":151,"h":153.87,"l":149.36,"n":45019,"o":153.22,"t":"2025-07-29T04:00:00Z","v":3049305,"vw":151.335573},{"c":150.43,"h":153.5,"l":148.68,"n":51614,"o":152.65,"t":"2025-07-30T04:00:00Z","v":3205800,"vw":150.888356},{"c":146.58,"h":151.6,"l":144.77,"n":74449,"o":151.41,"t":"2025-07-31T04:00:00Z","v":5111798,"vw":147.528558},{"c":142.55,"h":143.05,"l":138.73,"n":86762,"o":143.05,"t":"2025-08-01T04:00:00Z","v":5750594,"vw":141.385458},{"c":145.13,"h":145.5,"l":142.14,"n":51621,"o":143.21,"t":"2025-08-04T04:00:00Z","v":4014814,"vw":144.683473},{"c":142.66,"h":146.58,"l":141.4589,"n":52136,"o":145.36,"t":"2025-08-05T04:00:00Z","v":4327391,"vw":142.96571},{"c":144.56,"h":145.3,"l":142.47,"n":42074,"o":143.26,"t":"2025-08-06T04:00:00Z","v":2873571,"vw":144.353019},{"c":142.19,"h":147.205,"l":140.4605,"n":52065,"o":146.65,"t":"2025-08-07T04:00:00Z","v":2920453,"vw":142.373399},{"c":142.67,"h":143.88,"l":141.61,"n":43253,"o":142.76,"t":"2025-08-08T04:00:00Z","v":2163505,"vw":142.976195},{"c":141.57,"h":143.5399,"l":141.38,"n":33980,"o":142.8,"t":"2025-08-11T04:00:00Z","v":1818646,"vw":142.081662},{"c":147.24,"h":148.1,"l":142.14,"n":47376,"o":142.88,"t":"2025-08-12T04:00:00Z","v":3026889,"vw":146.90931},{"c":147.46,"h":149.3,"l":144.31,"n":50931,"o":148.96,"t":"2025-08-13T04:00:00Z","v":3785260,"vw":147.078176},{"c":146.06,"h":146.86,"l":144.97,"n":38006,"o":145.96,"t":"2025-08-14T04:00:00Z","v":2668539,"vw":146.000187},{"c":142.28,"h":146.88,"l":142.2,"n":43043,"o":146.88,"t":"2025-08-15T04:00:00Z","v":2943647,"vw":143.359488},{"c":141.2,"h":142.27,"l":140.42,"n":46617,"o":142,"t":"2025-08-18T04:00:00Z","v":2913039,"vw":141.3837},{"c":138.95,"h":141.35,"l":138.39,"n":41231,"o":141,"t":"2025-08-19T04:00:00Z","v":2864444,"vw":139.402174},{"c":138.09,"h":138.97,"l":136.015,"n":48647,"o":138.55,"t":"2025-08-20T04:00:00Z","v":3185751,"vw":137.849012},{"c":137.84,"h":138.15,"l":136.64,"n":37102,"o":137.64,"t":"2025-08-21T04:00:00Z","v":2589990,"vw":137.690096},{"c":141.77,"h":145.01,"l":137.71,"n":54938,"o":138.55,"t":"2025-08-22T04:00:00Z","v":4084932,"vw":142.122361},{"c":138.71,"h":142.13,"l":138.61,"n":45371,"o":141.28,"t":"2025-08-25T04:00:00Z","v":2376986,"vw":139.543766},{"c":140.08,"h":140.16,"l":137.51,"n":36403,"o":138.21,"t":"2025-08-26T04:00:00Z","v":3315534,"vw":139.502161},{"c":140.47,"h":141.455,"l":139,"n":35315,"o":139.47,"t":"2025-08-27T04:00:00Z","v":2304412,"vw":140.644389},{"c":140.09,"h":141.13,"l":139.45,"n":45190,"o":140.575,"t":"2025-08-28T04:00:00Z","v":3663119,"vw":140.291154},{"c":139.49,"h":140.89,"l":139.22,"n":39251,"o":140.26,"t":"2025-08-29T04:00:00Z","v":2421526,"vw":139.738165},{"c":138.74,"h":138.87,"l":135.06,"n":45326,"o":136.82,"t":"2025-09-02T04:00:00Z","v":2418693,"vw":137.779352},{"c":134.83,"h":139.2242,"l":133.34,"n":54356,"o":138.08,"t":"2025-09-03T04:00:00Z","v":3821645,"vw":134.876901},{"c":137.35,"h":138.02,"l":135,"n":36655,"o":135.57,"t":"2025-09-04T04:00:00Z","v":2167714,"vw":137.019807},{"c":135.53,"h":138.98,"l":132.98,"n":50942,"o":138.63,"t":"2025-09-05T04:00:00Z","v":3412654,"vw":135.432267},{"c":138.69,"h":138.825,"l":135.725,"n":49724,"o":136.21,"t":"2025-09-08T04:00:00Z","v":3458874,"vw":137.884731},{"c":137.39,"h":138.96,"l":136.87,"n":37396,"o":138.61,"t":"2025-09-09T04:00:00Z","v":2625481,"vw":137.637051},{"c":139.29,"h":141.1925,"l":136.91,"n":39345,"o":137.22,"t":"2025-09-10T04:00:00Z","v":2499883,"vw":139.452171},{"c":145.01,"h":146.1399,"l":139.165,"n":64900,"o":139.29,"t":"2025-09-11T04:00:00Z","v":4047820,"vw":144.802122},{"c":143.34,"h":145.03,"l":142.47,"n":44871,"o":144.66,"t":"2025-09-12T04:00:00Z","v":3554862,"vw":143.632349},{"c":144.65,"h":145.99,"l":143.5,"n":38733,"o":143.8,"t":"2025-09-15T04:00:00Z","v":2327073,"vw":144.895834},{"c":144.38,"h":145.8,"l":143.0424,"n":33638,"o":144.8,"t":"2025-09-16T04:00:00Z","v":1828310,"vw":144.247082},{"c":144.4,"h":147.22,"l":143.13,"n":46337,"o":144.43,"t":"2025-09-17T04:00:00Z","v":2932186,"vw":145.193748},{"c":149.34,"h":151.11,"l":145.74,"n":53963,"o":146.165,"t":"2025-09-18T04:00:00Z","v":3129155,"vw":149.192495},{"c":148.92,"h":150.82,"l":147.01,"n":50534,"o":150.82,"t":"2025-09-19T04:00:00Z","v":8793943,"vw":149.02126},{"c":146.95,"h":147.5,"l":145.601,"n":49446,"o":146.73,"t":"2025-09-22T04:00:00Z","v":3652250,"vw":146.534019},{"c":147.25,"h":152.095,"l":146.66,"n":48279,"o":147.07,"t":"2025-09-23T04:00:00Z","v":3599589,"vw":148.533621},{"c":137.94,"h":148.73,"l":137.89,"n":85616,"o":146.3,"t":"2025-09-24T04:00:00Z","v":6485003,"vw":141.280557},{"c":135.66,"h":138.505,"l":134.675,"n":82861,"o":135.4,"t":"2025-09-25T04:00:00Z","v":5106897,"vw":136.256637},{"c":134.01,"h":137.22,"l":133.82,"n":67701,"o":136.57,"t":"2025-09-26T04:00:00Z","v":4592716,"vw":134.633384},{"c":134.48,"h":136.07,"l":133.76,"n":56747,"o":136.07,"t":"2025-09-29T04:00:00Z","v":4255739,"vw":134.832661},{"c":129.95,"h":135.53,"l":126.57,"n":106609,"o":134.67,"t":"2025-09-30T04:00:00Z","v":7784618,"vw":129.093743},{"c":127.47,"h":130.32,"l":127.24,"n":70967,"o":128.26,"t":"2025-10-01T04:00:00Z","v":5778955,"vw":128.530946},{"c":124.63,"h":128.0432,"l":124.01,"n":85716,"o":127.36,"t":"2025-10-02T04:00:00Z","v":6360722,"vw":124.881382},{"c":127.65,"h":128.79,"l":126.45,"n":60637,"o":126.92,"t":"2025-10-03T04:00:00Z","v":4099523,"vw":127.566086},{"c":126.87,"h":128.7,"l":125.47,"n":52959,"o":128,"t":"2025-10-06T04:00:00Z","v":3522046,"vw":127.179116},{"c":124.72,"h":128.45,"l":123.755,"n":56202,"o":126.98,"t":"2025-10-07T04:00:00Z","v":3513906,"vw":125.046957},{"c":124.73,"h":125.49,"l":123.52,"n":63465,"o":124.75,"t":"2025-10-08T04:00:00Z","v":4544335,"vw":124.69631},{"c":124.06,"h":125.6625,"l":122.8,"n":51870,"o":124.6,"t":"2025-10-09T04:00:00Z","v":3657087,"vw":123.713279},{"c":117.82,"h":124.65,"l":117.65,"n":98727,"o":124.39,"t":"2025-10-10T04:00:00Z","v":6810608,"vw":119.479082},{"c":120.44,"h":121.61,"l":118.02,"n":67590,"o":119.47,"t":"2025-10-13T04:00:00Z","v":4699932,"vw":120.104005},{"c":125.98,"h":127.15,"l":118.6701,"n":80161,"o":119.21,"t":"2025-10-14T04:00:00Z","v":6083007,"vw":124.833564},{"c":124.46,"h":128.95,"l":124.125,"n":58449,"o":128.62,"t":"2025-10-15T04:00:00Z","v":4536322,"vw":125.325264},{"c":117.52,"h":124.83,"l":115.725,"n":97410,"o":124.19,"t":"2025-10-16T04:00:00Z","v":7072038,"vw":118.816933},{"c":117.6,"h":118.58,"l":116.29,"n":61137,"o":117.76,"t":"2025-10-17T04:00:00Z","v":4635075,"vw":117.668588},{"c":120.11,"h":120.63,"l":118,"n":48792,"o":118.96,"t":"2025-10-20T04:00:00Z","v":3779044,"vw":119.875398},{"c":123.68,"h":124.48,"l":120.06,"n":55885,"o":120.5,"t":"2025-10-21T04:00:00Z","v":4901069,"vw":123.086148},{"c":123.3,"h":125.045,"l":121.93,"n":52247,"o":123.47,"t":"2025-10-22T04:00:00Z","v":3441258,"vw":123.466015},{"c":120.96,"h":123.96,"l":119.74,"n":69831,"o":123.62,"t":"2025-10-23T04:00:00Z","v":4691760,"vw":121.04666},{"c":121.24,"h":124.23,"l":121.17,"n":47204,"o":122.34,"t":"2025-10-24T04:00:00Z","v":3753547,"vw":122.253135},{"c":122.26,"h":124.17,"l":121.77,"n":43416,"o":122.96,"t":"2025-10-27T04:00:00Z","v":3059028,"vw":122.608476},{"c":120.61,"h":122.58,"l":120.3,"n":45386,"o":122.29,"t":"2025-10-28T04:00:00Z","v":2882241,"vw":121.031848},{"c":118.55,"h":120.78,"l":117.93,"n":68171,"o":119.73,"t":"2025-10-29T04:00:00Z","v":5211407,"vw":119.145102},{"c":118.11,"h":120.26,"l":117.75,"n":55493,"o":118.66,"t":"2025-10-30T04:00:00Z","v":3865326,"vw":118.596312},{"c":118.33,"h":118.9,"l":115.0501,"n":67011,"o":116.95,"t":"2025-10-31T04:00:00Z","v":4866374,"vw":117.842608},{"c":117.63,"h":118.75,"l":116.52,"n":69269,"o":118.57,"t":"2025-11-03T05:00:00Z","v":4340699,"vw":117.52667},{"c":118.29,"h":120.3,"l":116.44,"n":61303,"o":116.61,"t":"2025-11-04T05:00:00Z","v":4296674,"vw":118.67542},{"c":118.89,"h":120.55,"l":116.54,"n":48106,"o":118.39,"t":"2025-11-05T05:00:00Z","v":3791861,"vw":118.984287},{"c":119.31,"h":120.45,"l":117.58,"n":78782,"o":118.96,"t":"2025-11-06T05:00:00Z","v":6348430,"vw":119.367962},{"c":121.32,"h":122.13,"l":112.09,"n":110018,"o":112.29,"t":"2025-11-07T05:00:00Z","v":9118303,"vw":119.288237},{"c":120.11,"h":123.95,"l":119.23,"n":71719,"o":123.52,"t":"2025-11-10T05:00:00Z","v":5681330,"vw":120.537441},{"c":121.36,"h":122.06,"l":118.64,"n":45951,"o":120.05,"t":"2025-11-11T05:00:00Z","v":3123931,"vw":121.038369},{"c":123.07,"h":124.7,"l":121.59,"n":51221,"o":121.69,"t":"2025-11-12T05:00:00Z","v":3612705,"vw":123.009403},{"c":120.75,"h":123.6,"l":118.819,"n":83112,"o":122.43,"t":"2025-11-13T05:00:00Z","v":9600131,"vw":120.480899},{"c":119.92,"h":120.82,"l":118.52,"n":59090,"o":118.77,"t":"2025-11-14T05:00:00Z","v":4359689,"vw":119.848158},{"c":114.02,"h":120.05,"l":113.53,"n":67044,"o":119.51,"t":"2025-11-17T05:00:00Z","v":5278244,"vw":115.668189},{"c":114.18,"h":116.115,"l":112,"n":59943,"o":113.01,"t":"2025-11-18T05:00:00Z","v":5746944,"vw":114.181632},{"c":117.5,"h":117.52,"l":113.11,"n":53379,"o":114.6,"t":"2025-11-19T05:00:00Z","v":3708898,"vw":115.928333},{"c":114.41,"h":121.64,"l":114.3,"n":79902,"o":119.86,"t":"2025-11-20T05:00:00Z","v":5747994,"vw":117.09534},{"c":118.67,"h":118.89,"l":113.83,"n":68162,"o":115.07,"t":"2025-11-21T05:00:00Z","v":5949887,"vw":117.44974},{"c":117.85,"h":118.995,"l":116.74,"n":58917,"o":118.7,"t":"2025-11-24T05:00:00Z","v":4898267,"vw":117.772527},{"c":120.81,"h":120.92,"l":116.155,"n":54447,"o":118.73,"t":"2025-11-25T05:00:00Z","v":4734746,"vw":120.045788},{"c":120.83,"h":122.61,"l":120.3,"n":40704,"o":121.11,"t":"2025-11-26T05:00:00Z","v":3429480,"vw":121.592909},{"c":122.31,"h":122.85,"l":120.63,"n":18254,"o":121.28,"t":"2025-11-28T05:00:00Z","v":1187762,"vw":122.102513},{"c":122.19,"h":123.21,"l":119.09,"n":33267,"o":120.49,"t":"2025-12-01T05:00:00Z","v":2595428,"vw":122.00346},{"c":122.68,"h":123.85,"l":121.84,"n":36273,"o":122.32,"t":"2025-12-02T05:00:00Z","v":2440685,"vw":122.982001},{"c":126.48,"h":126.92,"l":122.115,"n":46429,"o":123,"t":"2025-12-03T05:00:00Z","v":3084181,"vw":126.081877},{"c":128.43,"h":128.5,"l":125.945,"n":47120,"o":126.84,"t":"2025-12-04T05:00:00Z","v":2872826,"vw":127.845003},{"c":129.42,"h":131,"l":127.505,"n":44375,"o":128.14,"t":"2025-12-05T05:00:00Z","v":2839933,"vw":129.67275},{"c":130.24,"h":130.465,"l":128.6887,"n":50455,"o":129.545,"t":"2025-12-08T05:00:00Z","v":4116441,"vw":129.92083},{"c":135.78,"h":137.54,"l":129.67,"n":89768,"o":130.1,"t":"2025-12-09T05:00:00Z","v":5774992,"vw":135.603888},{"c":141.54,"h":142.3,"l":135.89,"n":91089,"o":136.5,"t":"2025-12-10T05:00:00Z","v":7348890,"vw":139.785924},{"c":142.77,"h":144.84,"l":141.225,"n":82611,"o":141.54,"t":"2025-12-11T05:00:00Z","v":6855393,"vw":143.239197},{"c":136.6,"h":143.39,"l":135.725,"n":72191,"o":143.39,"t":"2025-12-12T05:00:00Z","v":5443525,"vw":137.634689},{"c":134.81,"h":137.78,"l":133.4,"n":72858,"o":137.78,"t":"2025-12-15T05:00:00Z","v":5474934,"vw":134.73286},{"c":133.38,"h":135.83,"l":132.34,"n":61562,"o":135.04,"t":"2025-12-16T05:00:00Z","v":4249519,"vw":133.902503},{"c":132.15,"h":135.7196,"l":132.04,"n":49100,"o":133.52,"t":"2025-12-17T05:00:00Z","v":3527110,"vw":132.736349},{"c":131.97,"h":135.79,"l":131.86,"n":48394,"o":134.45,"t":"2025-12-18T05:00:00Z","v":4291398,"vw":133.689051},{"c":130.61,"h":132.65,"l":130.38,"n":51562,"o":131.84,"t":"2025-12-19T05:00:00Z","v":6635071,"vw":131.221853},{"c":131.42,"h":132.425,"l":130.3001,"n":54581,"o":130.7,"t":"2025-12-22T05:00:00Z","v":4238007,"vw":131.570706},{"c":131,"h":131.58,"l":130.6401,"n":40660,"o":131.1,"t":"2025-12-23T05:00:00Z","v":2981517,"vw":131.069315},{"c":130.78,"h":131.49,"l":130.64,"n":19190,"o":131.49,"t":"2025-12-24T05:00:00Z","v":1199047,"vw":130.906702},{"c":130.41,"h":130.7,"l":129.9,"n":35401,"o":130.7,"t":"2025-12-26T05:00:00Z","v":2193904,"vw":130.325473},{"c":129.42,"h":130.8226,"l":128.96,"n":40889,"o":130.8,"t":"2025-12-29T05:00:00Z","v":2306538,"vw":129.583545},{"c":128.64,"h":130.375,"l":128.53,"n":32004,"o":129.4,"t":"2025-12-30T05:00:00Z","v":1753468,"vw":129.087916},{"c":127.48,"h":128.75,"l":127.36,"n":26399,"o":128.51,"t":"2025-12-31T05:00:00Z","v":2021584,"vw":127.719295},{"c":128.9,"h":129.41,"l":127.4,"n":34549,"o":128.88,"t":"2026-01-02T05:00:00Z","v":2545449,"vw":128.688155},{"c":134.57,"h":135.78,"l":128.68,"n":64875,"o":128.785,"t":"2026-01-05T05:00:00Z","v":4368097,"vw":134.507696},{"c":135.82,"h":137.27,"l":133.76,"n":52606,"o":134.45,"t":"2026-01-06T05:00:00Z","v":3994441,"vw":135.870574},{"c":130.83,"h":137.28,"l":130.79,"n":61336,"o":136.24,"t":"2026-01-07T05:00:00Z","v":4180731,"vw":132.454383},{"c":133.64,"h":134.4875,"l":128.905,"n":47978,"o":129.35,"t":"2026-01-08T05:00:00Z","v":3449250,"vw":133.173753},{"c":134.65,"h":135.31,"l":132.31,"n":38024,"o":134.52,"t":"2026-01-09T05:00:00Z","v":2643906,"vw":134.421686},{"c":133.97,"h":136.0199,"l":130.9421,"n":52596,"o":132,"t":"2026-01-12T05:00:00Z","v":5138628,"vw":134.541307},{"c":130.08,"h":133.99,"l":128.54,"n":53096,"o":133.38,"t":"2026-01-13T05:00:00Z","v":3241580,"vw":130.086372},{"c":132.08,"h":132.17,"l":126.23,"n":72364,"o":128.74,"t":"2026-01-14T05:00:00Z","v":6821449,"vw":130.796567},{"c":131.32,"h":134.47,"l":130.75,"n":45128,"o":132.47,"t":"2026-01-15T05:00:00Z","v":3233270,"vw":131.664261},{"c":131.42,"h":133.505,"l":130.07,"n":49881,"o":130.54,"t":"2026-01-16T05:00:00Z","v":3910212,"vw":131.807042},{"c":122.9,"h":129.16,"l":122.66,"n":72475,"o":128.35,"t":"2026-01-20T05:00:00Z","v":5008293,"vw":124.265962},{"c":124.33,"h":125.99,"l":123.28,"n":53524,"o":124.44,"t":"2026-01-21T05:00:00Z","v":3834076,"vw":124.604948},{"c":123.48,"h":127,"l":123.4,"n":42517,"o":125.47,"t":"2026-01-22T05:00:00Z","v":2729166,"vw":124.360637},{"c":121.25,"h":123.37,"l":120.92,"n":50302,"o":122.8,"t":"2026-01-23T05:00:00Z","v":3183391,"vw":121.743703},{"c":118.65,"h":121.6,"l":117.04,"n":89108,"o":121.24,"t":"2026-01-26T05:00:00Z","v":8576454,"vw":118.535584},{"c":116,"h":119.66,"l":115.9,"n":73681,"o":119.6,"t":"2026-01-27T05:00:00Z","v":5488383,"vw":116.707808},{"c":116.77,"h":118.35,"l":115.801,"n":63431,"o":117.34,"t":"2026-01-28T05:00:00Z","v":4604478,"vw":116.876918},{"c":114.98,"h":119.94,"l":113.77,"n":80864,"o":117.75,"t":"2026-01-29T05:00:00Z","v":6625746,"vw":115.194446},{"c":114.26,"h":115.69,"l":113.38,"n":61727,"o":114.03,"t":"2026-01-30T05:00:00Z","v":4944323,"vw":114.208826},{"c":114.36,"h":116.08,"l":112.63,"n":53346,"o":114.15,"t":"2026-02-02T05:00:00Z","v":4510871,"vw":114.348176},{"c":103.28,"h":113.7075,"l":102.05,"n":147012,"o":113.2,"t":"2026-02-03T05:00:00Z","v":11515503,"vw":104.771588},{"c":104.77,"h":106.8,"l":99.36,"n":183427,"o":102.69,"t":"2026-02-04T05:00:00Z","v":20811332,"vw":103.529312},{"c":99.17,"h":104.805,"l":97.37,"n":179603,"o":103,"t":"2026-02-05T05:00:00Z","v":16545340,"vw":99.445038},{"c":103.2,"h":103.955,"l":99.99,"n":111213,"o":102.56,"t":"2026-02-06T05:00:00Z","v":13332077,"vw":102.863258},{"c":107.29,"h":108.41,"l":102.65,"n":96215,"o":103.23,"t":"2026-02-09T05:00:00Z","v":11737729,"vw":106.63601},{"c":107.21,"h":109.53,"l":106.6,"n":80184,"o":107.21,"t":"2026-02-10T05:00:00Z","v":9036717,"vw":107.81863},{"c":105.06,"h":109.25,"l":104.2801,"n":73469,"o":107.6,"t":"2026-02-11T05:00:00Z","v":6812575,"vw":105.327596},{"c":101.12,"h":107.99,"l":98.48,"n":102199,"o":106.93,"t":"2026-02-12T05:00:00Z","v":8987346,"vw":101.01328},{"c":101.73,"h":102.92,"l":100.77,"n":50365,"o":101.31,"t":"2026-02-13T05:00:00Z","v":4234586,"vw":101.879855},{"c":102.55,"h":103.49,"l":99.71,"n":67035,"o":102,"t":"2026-02-17T05:00:00Z","v":6434000,"vw":102.262375},{"c":103.6,"h":105.41,"l":101.5,"n":58784,"o":102.39,"t":"2026-02-18T05:00:00Z","v":5660071,"vw":103.845072},{"c":101.64,"h":103.54,"l":98.92,"n":104704,"o":102.64,"t":"2026-02-19T05:00:00Z","v":10029114,"vw":100.391448},{"c":101.18,"h":104.27,"l":99.77,"n":80730,"o":100.8,"t":"2026-02-20T05:00:00Z","v":6749903,"vw":101.274112},{"c":92.19,"h":99.9,"l":91.45,"n":163341,"o":99.9,"t":"2026-02-23T05:00:00Z","v":15345868,"vw":93.026647},{"c":95.72,"h":97.09,"l":91,"n":92023,"o":92.27,"t":"2026-02-24T05:00:00Z","v":8822284,"vw":95.187425},{"c":96.63,"h":97.705,"l":93.55,"n":82219,"o":96.45,"t":"2026-02-25T05:00:00Z","v":9121863,"vw":95.986888},{"c":93.62,"h":98.04,"l":92.46,"n":154218,"o":97.23,"t":"2026-02-26T05:00:00Z","v":15504848,"vw":94.624517},{"c":87.68,"h":92.21,"l":86.345,"n":181150,"o":92.21,"t":"2026-02-27T05:00:00Z","v":21852220,"vw":87.674282},{"c":90.61,"h":91.36,"l":84.52,"n":123926,"o":85.75,"t":"2026-03-02T05:00:00Z","v":13704484,"vw":89.497361},{"c":90.55,"h":91.86,"l":85.365,"n":106244,"o":86.65,"t":"2026-03-03T05:00:00Z","v":10474075,"vw":89.183228},{"c":93.83,"h":94.57,"l":91.45,"n":104748,"o":91.5,"t":"2026-03-04T05:00:00Z","v":8929653,"vw":93.572351},{"c":95.59,"h":96.0945,"l":93.445,"n":102111,"o":93.5,"t":"2026-03-05T05:00:00Z","v":8230725,"vw":95.159753},{"c":91.33,"h":93.06,"l":89.11,"n":91973,"o":93.06,"t":"2026-03-06T05:00:00Z","v":9267678,"vw":91.065191},{"c":90.94,"h":91.55,"l":87,"n":93038,"o":89.32,"t":"2026-03-09T04:00:00Z","v":8452383,"vw":89.322515},{"c":89.96,"h":91.7888,"l":88.31,"n":67239,"o":91.45,"t":"2026-03-10T04:00:00Z","v":5685274,"vw":90.223307},{"c":87.13,"h":91.17,"l":85.4289,"n":89445,"o":89.98,"t":"2026-03-11T04:00:00Z","v":8188163,"vw":87.407631},{"c":83.88,"h":87.08,"l":82.67,"n":153433,"o":85.43,"t":"2026-03-12T04:00:00Z","v":13740922,"vw":83.852861},{"c":85.93,"h":87.37,"l":84.57,"n":85051,"o":85.01,"t":"2026-03-13T04:00:00Z","v":7305020,"vw":86.132749},{"c":86.1,"h":87.31,"l":84.84,"n":67456,"o":87,"t":"2026-03-16T04:00:00Z","v":5916303,"vw":86.173244},{"c":88.97,"h":90.06,"l":86.655,"n":59419,"o":87.19,"t":"2026-03-17T04:00:00Z","v":4956241,"vw":88.913131},{"c":90.63,"h":92.44,"l":88,"n":93881,"o":88.05,"t":"2026-03-18T04:00:00Z","v":7226417,"vw":90.635787},{"c":90.6,"h":91.0247,"l":88.86,"n":68743,"o":89.5,"t":"2026-03-19T04:00:00Z","v":5538319,"vw":89.992614},{"c":90,"h":90.77,"l":88.73,"n":77455,"o":90.4,"t":"2026-03-20T04:00:00Z","v":9442521,"vw":89.853226},{"c":90.84,"h":93.135,"l":89.7901,"n":76783,"o":92.68,"t":"2026-03-23T04:00:00Z","v":6090894,"vw":91.25113},{"c":90.91,"h":91.09,"l":86.91,"n":82958,"o":87.755,"t":"2026-03-24T04:00:00Z","v":7082789,"vw":89.68535},{"c":88.91,"h":93.02,"l":88.855,"n":67551,"o":92.3,"t":"2026-03-25T04:00:00Z","v":5735328,"vw":89.936019},{"c":89.99,"h":90.96,"l":87.74,"n":77579,"o":88,"t":"2026-03-26T04:00:00Z","v":7207846,"vw":90.052151},{"c":88.5,"h":89.19,"l":86.305,"n":91340,"o":88.67,"t":"2026-03-27T04:00:00Z","v":8248812,"vw":88.290552},{"c":90.36,"h":92.1,"l":88.04,"n":79722,"o":88.4,"t":"2026-03-30T04:00:00Z","v":7324500,"vw":90.591459},{"c":92.5,"h":93.67,"l":89.88,"n":88154,"o":92.12,"t":"2026-03-31T04:00:00Z","v":8070247,"vw":92.23495},{"c":91.36,"h":93.66,"l":90.39,"n":82669,"o":93.22,"t":"2026-04-01T04:00:00Z","v":6575734,"vw":91.628926},{"c":91.23,"h":93.555,"l":88.0801,"n":66007,"o":88.22,"t":"2026-04-02T04:00:00Z","v":5584074,"vw":91.001662},{"c":91.05,"h":91.74,"l":90.075,"n":44692,"o":90.84,"t":"2026-04-06T04:00:00Z","v":3612603,"vw":90.99857},{"c":90.75,"h":91.33,"l":89.88,"n":48475,"o":89.88,"t":"2026-04-07T04:00:00Z","v":2857714,"vw":90.575585},{"c":93.96,"h":96.45,"l":92.37,"n":69407,"o":94.09,"t":"2026-04-08T04:00:00Z","v":5160384,"vw":93.984334},{"c":92.83,"h":93.65,"l":91.59,"n":55322,"o":92.99,"t":"2026-04-09T04:00:00Z","v":5087060,"vw":92.519602},{"c":91.22,"h":93,"l":89.6925,"n":50936,"o":92.83,"t":"2026-04-10T04:00:00Z","v":4068438,"vw":91.031543},{"c":98.14,"h":98.23,"l":90.815,"n":85496,"o":91.15,"t":"2026-04-13T04:00:00Z","v":6906298,"vw":96.498534},{"c":100.43,"h":101.61,"l":98.61,"n":87082,"o":99,"t":"2026-04-14T04:00:00Z","v":8152845,"vw":100.347182},{"c":103.85,"h":104.745,"l":101.5,"n":82463,"o":101.5,"t":"2026-04-15T04:00:00Z","v":6301144,"vw":103.828165},{"c":102.02,"h":105.365,"l":102.01,"n":58844,"o":104.5,"t":"2026-04-16T04:00:00Z","v":4255423,"vw":102.59463},{"c":103.6,"h":106.8692,"l":103.09,"n":78735,"o":104.02,"t":"2026-04-17T04:00:00Z","v":5832458,"vw":104.50581},{"c":103.92,"h":104.9593,"l":103,"n":54304,"o":103.06,"t":"2026-04-20T04:00:00Z","v":4746994,"vw":103.711272},{"c":104.45,"h":107.5375,"l":103.76,"n":66473,"o":104.34,"t":"2026-04-21T04:00:00Z","v":5126715,"vw":105.160149},{"c":105.92,"h":107.65,"l":104.77,"n":71598,"o":106.61,"t":"2026-04-22T04:00:00Z","v":4813614,"vw":106.241727},{"c":101.64,"h":104.7851,"l":100.28,"n":68567,"o":104,"t":"2026-04-23T04:00:00Z","v":4780295,"vw":102.01956},{"c":101.83,"h":102.51,"l":100.33,"n":39265,"o":101.86,"t":"2026-04-24T04:00:00Z","v":2419996,"vw":101.819172},{"c":100.7,"h":103.26,"l":99.9001,"n":52058,"o":100.36,"t":"2026-04-27T04:00:00Z","v":3898572,"vw":101.037353},{"c":101.4,"h":102.25,"l":100.05,"n":44807,"o":101.44,"t":"2026-04-28T04:00:00Z","v":2793679,"vw":101.035453},{"c":99.32,"h":101.76,"l":98.5,"n":54980,"o":101.22,"t":"2026-04-29T04:00:00Z","v":4079278,"vw":99.578508},{"c":104.34,"h":104.7988,"l":97.43,"n":66262,"o":97.43,"t":"2026-04-30T04:00:00Z","v":5271111,"vw":103.566386},{"c":103.68,"h":106.14,"l":103.21,"n":60156,"o":105,"t":"2026-05-01T04:00:00Z","v":4064412,"vw":104.119299},{"c":103.33,"h":105.945,"l":102.62,"n":63404,"o":104,"t":"2026-05-04T04:00:00Z","v":4100961,"vw":103.75171},{"c":102,"h":104.45,"l":100,"n":80702,"o":103.01,"t":"2026-05-05T04:00:00Z","v":5704417,"vw":101.874991},{"c":100.79,"h":103.4638,"l":100.24,"n":66637,"o":103.43,"t":"2026-05-06T04:00:00Z","v":5120677,"vw":101.052218},{"c":100.34,"h":102.06,"l":99.05,"n":56404,"o":101.81,"t":"2026-05-07T04:00:00Z","v":6282543,"vw":100.331278},{"c":102.52,"h":102.94,"l":98.71,"n":64252,"o":100.03,"t":"2026-05-08T04:00:00Z","v":5949232,"vw":101.925356},{"c":99.46,"h":102.99,"l":98.61,"n":68437,"o":101,"t":"2026-05-11T04:00:00Z","v":5292705,"vw":99.956325},{"c":99.47,"h":99.64,"l":98,"n":67709,"o":99.03,"t":"2026-05-12T04:00:00Z","v":6367153,"vw":98.973579},{"c":97.43,"h":99.27,"l":96.9007,"n":66816,"o":98.48,"t":"2026-05-13T04:00:00Z","v":4936514,"vw":97.847494},{"c":99.57,"h":100.515,"l":98.1,"n":49658,"o":98.7,"t":"2026-05-14T04:00:00Z","v":3751559,"vw":99.391144},{"c":96.97,"h":100.5,"l":96.9167,"n":66975,"o":99.24,"t":"2026-05-15T04:00:00Z","v":5940142,"vw":97.925843},{"c":95.97,"h":98.7,"l":95.36,"n":49675,"o":96.43,"t":"2026-05-18T04:00:00Z","v":3582790,"vw":96.437417},{"c":92.92,"h":95.88,"l":92.475,"n":63853,"o":95.43,"t":"2026-05-19T04:00:00Z","v":4979271,"vw":93.287388},{"c":94.34,"h":94.655,"l":91.08,"n":67495,"o":93.23,"t":"2026-05-20T04:00:00Z","v":5533704,"vw":93.927072},{"c":94.76,"h":95.3099,"l":93.055,"n":53041,"o":93.86,"t":"2026-05-21T04:00:00Z","v":3847222,"vw":94.320532},{"c":94.04,"h":96.07,"l":93.6106,"n":43562,"o":95,"t":"2026-05-22T04:00:00Z","v":2825488,"vw":94.221235},{"c":94.99,"h":96,"l":94,"n":48844,"o":94.5,"t":"2026-05-26T04:00:00Z","v":3611799,"vw":94.794706},{"c":95.03,"h":96.6961,"l":93.575,"n":54410,"o":95,"t":"2026-05-27T04:00:00Z","v":3745701,"vw":94.845449},{"c":94.03,"h":95.29,"l":92.27,"n":65080,"o":95.2,"t":"2026-05-28T04:00:00Z","v":4690472,"vw":93.993201},{"c":95.94,"h":97.25,"l":93.01,"n":60966,"o":93.49,"t":"2026-05-29T04:00:00Z","v":5165216,"vw":95.860036},{"c":95.01,"h":98.785,"l":94.76,"n":57691,"o":96.75,"t":"2026-06-01T04:00:00Z","v":4029509,"vw":95.778775},{"c":94.45,"h":96,"l":93.79,"n":42728,"o":94.56,"t":"2026-06-02T04:00:00Z","v":6039929,"vw":94.884338},{"c":90.53,"h":91.67,"l":87.5,"n":89863,"o":89.4,"t":"2026-06-03T04:00:00Z","v":7043702,"vw":90.16045},{"c":95.46,"h":96.4525,"l":91.55,"n":76757,"o":92.39,"t":"2026-06-04T04:00:00Z","v":5505868,"vw":95.200148},{"c":93.4,"h":97.11,"l":92.43,"n":48045,"o":95.88,"t":"2026-06-05T04:00:00Z","v":3091647,"vw":93.328994},{"c":93.21,"h":94.515,"l":92.485,"n":53723,"o":93.72,"t":"2026-06-08T04:00:00Z","v":3871181,"vw":93.256006},{"c":95.84,"h":97.44,"l":93.595,"n":60281,"o":94,"t":"2026-06-09T04:00:00Z","v":3731881,"vw":95.637829},{"c":95.02,"h":97.045,"l":93.9301,"n":48446,"o":95.1,"t":"2026-06-10T04:00:00Z","v":3193042,"vw":95.260029},{"c":95.3,"h":95.35,"l":91.76,"n":67568,"o":94.46,"t":"2026-06-11T04:00:00Z","v":4772406,"vw":94.139025},{"c":96.24,"h":98.6599,"l":95.6,"n":57978,"o":96.105,"t":"2026-06-12T04:00:00Z","v":3938020,"vw":97.008476},{"c":98.08,"h":101.05,"l":97.81,"n":51421,"o":98.49,"t":"2026-06-15T04:00:00Z","v":3554752,"vw":98.55754},{"c":98.97,"h":99.9699,"l":97.89,"n":43825,"o":98.92,"t":"2026-06-16T04:00:00Z","v":2934735,"vw":99.053022},{"c":97.17,"h":100.31,"l":96.6,"n":58617,"o":98.46,"t":"2026-06-17T04:00:00Z","v":4177980,"vw":98.130927},{"c":97.01,"h":98.99,"l":96.62,"n":46955,"o":98.4,"t":"2026-06-18T04:00:00Z","v":5465107,"vw":97.373084},{"c":96.9,"h":98.25,"l":95.07,"n":52535,"o":97.49,"t":"2026-06-22T04:00:00Z","v":4042820,"vw":96.747915},{"c":93.5,"h":96.69,"l":92.53,"n":83215,"o":95.91,"t":"2026-06-23T04:00:00Z","v":6534312,"vw":93.942927},{"c":91.51,"h":93.78,"l":90.84,"n":77685,"o":93.74,"t":"2026-06-24T04:00:00Z","v":7762031,"vw":91.838433},{"c":92.65,"h":97.59,"l":92.1,"n":74090,"o":92.1,"t":"2026-06-25T04:00:00Z","v":6623492,"vw":93.931111},{"c":90.13,"h":94.11,"l":89.1,"n":85606,"o":92.32,"t":"2026-06-26T04:00:00Z","v":8723846,"vw":90.953025},{"c":88.94,"h":91.43,"l":88.23,"n":73635,"o":90.92,"t":"2026-06-29T04:00:00Z","v":5838779,"vw":89.1855},{"c":91.78,"h":92.1,"l":88.39,"n":69292,"o":89.56,"t":"2026-06-30T04:00:00Z","v":5837045,"vw":91.27691},{"c":92.56,"h":94.289,"l":92.01,"n":50775,"o":93.1,"t":"2026-07-01T04:00:00Z","v":3506472,"vw":92.887731},{"c":93.84,"h":96.27,"l":92.75,"n":51338,"o":94.85,"t":"2026-07-02T04:00:00Z","v":3912512,"vw":93.910252},{"c":95.97,"h":96.99,"l":94.15,"n":50256,"o":94.64,"t":"2026-07-06T04:00:00Z","v":3861246,"vw":95.989372},{"c":95.14,"h":96.9,"l":94.78,"n":48110,"o":96.42,"t":"2026-07-07T04:00:00Z","v":3497277,"vw":95.410435},{"c":93.3,"h":94.16,"l":91.37,"n":44280,"o":94.09,"t":"2026-07-08T04:00:00Z","v":2772831,"vw":92.936656},{"c":96.27,"h":96.41,"l":92.89,"n":45962,"o":93.54,"t":"2026-07-09T04:00:00Z","v":3068537,"vw":95.877994},{"c":96.94,"h":99.22,"l":96.9,"n":39508,"o":98,"t":"2026-07-10T04:00:00Z","v":2840059,"vw":97.473409},{"c":96.91,"h":97.78,"l":95.78,"n":42086,"o":97.02,"t":"2026-07-13T04:00:00Z","v":2971900,"vw":96.878734},{"c":97.21,"h":98.38,"l":96.05,"n":41382,"o":96.57,"t":"2026-07-14T04:00:00Z","v":2524793,"vw":97.34121},{"c":100.95,"h":102.695,"l":97.87,"n":69698,"o":98.8,"t":"2026-07-15T04:00:00Z","v":5929999,"vw":101.41842},{"c":102.75,"h":102.85,"l":99.73,"n":69733,"o":100.95,"t":"2026-07-16T04:00:00Z","v":6358618,"vw":101.955989},{"c":100.94,"h":104.17,"l":100.4,"n":51742,"o":101.25,"t":"2026-07-17T04:00:00Z","v":3577466,"vw":101.276507},{"c":96.97,"h":101.48,"l":96.425,"n":47306,"o":101.13,"t":"2026-07-20T04:00:00Z","v":3397447,"vw":97.422516},{"c":97.11,"h":98.07,"l":96.5,"n":43418,"o":97,"t":"2026-07-21T04:00:00Z","v":2862606,"vw":97.161341},{"c":95.53,"h":97.47,"l":94.831,"n":40366,"o":96.34,"t":"2026-07-22T04:00:00Z","v":2563980,"vw":95.590236},{"c":95.97,"h":97.5,"l":94.13,"n":38297,"o":95.98,"t":"2026-07-23T04:00:00Z","v":2304700,"vw":95.82204},{"c":99.36,"h":99.49,"l":95.77,"n":47094,"o":96.03,"t":"2026-07-24T04:00:00Z","v":3866079,"vw":98.798021},{"c":101.63,"h":102.44,"l":100,"n":49770,"o":100,"t":"2026-07-27T04:00:00Z","v":3692630,"vw":101.452838},{"c":102.66,"h":102.945,"l":100.57,"n":50498,"o":101.37,"t":"2026-07-28T04:00:00Z","v":3402759,"vw":102.387638},{"c":99.28,"h":101.94,"l":98.97,"n":69643,"o":100.17,"t":"2026-07-29T04:00:00Z","v":4325395,"vw":99.833541},{"c":100.98,"h":101.51,"l":95.6575,"n":72370,"o":100.64,"t":"2026-07-30T04:00:00Z","v":4886706,"vw":100.050979},{"c":101.43,"h":101.72,"l":99.125,"n":74255,"o":99.47,"t":"2026-07-31T04:00:00Z","v":6282973,"vw":100.73843},{"c":106.56,"h":107.3,"l":102.6,"n":74499,"o":102.95,"t":"2026-08-03T04:00:00Z","v":5800136,"vw":105.333707},{"c":108.21,"h":108.36,"l":104.35,"n":68441,"o":105.4,"t":"2026-08-04T04:00:00Z","v":5338103,"vw":107.665514},{"c":105.65,"h":109.62,"l":104.02,"n":57862,"o":108.99,"t":"2026-08-05T04:00:00Z","v":3996269,"vw":105.881655},{"c":103.35,"h":106.29,"l":102.34,"n":49968,"o":106.02,"t":"2026-08-06T04:00:00Z","v":3421489,"vw":103.411497},{"c":102.81,"h":104.9199,"l":102.275,"n":71541,"o":103.27,"t":"2026-08-07T04:00:00Z","v":7049016,"vw":103.175562},{"c":103.83,"h":104.26,"l":101.15,"n":70265,"o":101.81,"t":"2026-08-10T04:00:00Z","v":6467452,"vw":103.210212},{"c":110.97,"h":111.34,"l":103.66,"n":96698,"o":104.01,"t":"2026-08-11T04:00:00Z","v":8319856,"vw":110.222317},{"c":110.9,"h":114.5652,"l":109.1,"n":70108,"o":112,"t":"2026-08-12T04:00:00Z","v":6728937,"vw":110.6769},{"c":115.3,"h":116.57,"l":111.36,"n":86719,"o":111.65,"t":"2026-08-13T04:00:00Z","v":7227679,"vw":114.450394},{"c":114.01,"h":116.17,"l":113.4,"n":81891,"o":115.5,"t":"2026-08-14T04:00:00Z","v":5839219,"vw":114.581246},{"c":108.83,"h":113.63,"l":107.5,"n":78009,"o":112.9,"t":"2026-08-17T04:00:00Z","v":7076196,"vw":109.60254},{"c":107.19,"h":109.38,"l":106.53,"n":58925,"o":108.4,"t":"2026-08-18T04:00:00Z","v":4016758,"vw":107.545401},{"c":110.46,"h":113,"l":108.1,"n":68223,"o":108.55,"t":"2026-08-19T04:00:00Z","v":4758196,"vw":110.962426},{"c":107.02,"h":109.96,"l":106.91,"n":49036,"o":109.82,"t":"2026-08-20T04:00:00Z","v":3699129,"vw":107.69774},{"c":108.48,"h":110.11,"l":107.67,"n":42499,"o":110.11,"t":"2026-08-21T04:00:00Z","v":2680857,"vw":108.482621},{"c":107.32,"h":109.36,"l":107.08,"n":41846,"o":108.25,"t":"2026-08-24T04:00:00Z","v":2942384,"vw":107.686732},{"c":107.58,"h":108.02,"l":105.92,"n":36504,"o":107.45,"t":"2026-08-25T04:00:00Z","v":2023501,"vw":107.413116},{"c":108.5,"h":108.99,"l":106.88,"n":33125,"o":107.45,"t":"2026-08-26T04:00:00Z","v":2303214,"vw":108.335718},{"c":109.32,"h":111.1243,"l":108.37,"n":42768,"o":108.91,"t":"2026-08-27T04:00:00Z","v":2590660,"vw":109.562928},{"c":108.68,"h":111.64,"l":108.62,"n":35824,"o":109.82,"t":"2026-08-28T04:00:00Z","v":2424547,"vw":109.734585},{"c":109.72,"h":111,"l":108.4,"n":51119,"o":109.25,"t":"2026-08-31T04:00:00Z","v":3880934,"vw":110.123685},{"c":106.41,"h":109.37,"l":105.75,"n":57308,"o":108.06,"t":"2026-09-01T04:00:00Z","v":4091207,"vw":106.831106},{"c":106.43,"h":109.075,"l":105.5,"n":48023,"o":106.22,"t":"2026-09-02T04:00:00Z","v":4368715,"vw":106.940999},{"c":109.76,"h":110.89,"l":106.805,"n":46894,"o":107.17,"t":"2026-09-03T04:00:00Z","v":4190101,"vw":109.168522},{"c":107.73,"h":109.38,"l":106.77,"n":49275,"o":108.37,"t":"2026-09-04T04:00:00Z","v":3724725,"vw":107.991051},{"c":105.73,"h":108.27,"l":105.46,"n":39008,"o":106.55,"t":"2026-09-08T04:00:00Z","v":3454029,"vw":106.554128},{"c":104.09,"h":105.93,"l":102.88,"n":61020,"o":105.49,"t":"2026-09-09T04:00:00Z","v":4408255,"vw":104.030842},{"c":100.87,"h":103.82,"l":99.78,"n":58619,"o":103,"t":"2026-09-10T04:00:00Z","v":4248212,"vw":100.990352},{"c":101.08,"h":103.64,"l":100.85,"n":42917,"o":103,"t":"2026-09-11T04:00:00Z","v":2635539,"vw":101.519764},{"c":102.27,"h":102.32,"l":100.38,"n":42785,"o":100.48,"t":"2026-09-14T04:00:00Z","v":3269153,"vw":101.736445},{"c":100,"h":102.79,"l":99.71,"n":56199,"o":101.76,"t":"2026-09-15T04:00:00Z","v":3755812,"vw":100.703152},{"c":96.84,"h":100.3,"l":95.11,"n":54197,"o":100.21,"t":"2026-09-16T04:00:00Z","v":4047141,"vw":97.852523},{"c":98.19,"h":100.02,"l":98.1475,"n":44590,"o":98.61,"t":"2026-09-17T04:00:00Z","v":3175636,"vw":98.621805},{"c":98.81,"h":99.24,"l":96.85,"n":39999,"o":97.51,"t":"2026-09-18T04:00:00Z","v":5153176,"vw":98.517133},{"c":100.83,"h":101.1,"l":98.85,"n":39942,"o":100.29,"t":"2026-09-21T04:00:00Z","v":2895055,"vw":100.516002},{"c":98.44,"h":102.23,"l":98.34,"n":47244,"o":101.77,"t":"2026-09-22T04:00:00Z","v":3466000,"vw":99.149806},{"c":97.21,"h":98.37,"l":96.5105,"n":58085,"o":97.46,"t":"2026-09-23T04:00:00Z","v":4129342,"vw":97.193047},{"c":95.64,"h":97.59,"l":93.96,"n":47206,"o":96.85,"t":"2026-09-24T04:00:00Z","v":3548342,"vw":95.350883},{"c":96.67,"h":97.39,"l":95.5,"n":40686,"o":96.05,"t":"2026-09-25T04:00:00Z","v":3280380,"vw":96.67762},{"c":93.24,"h":95.675,"l":92.695,"n":69241,"o":95.34,"t":"2026-09-28T04:00:00Z","v":6004349,"vw":93.401394},{"c":93.18,"h":94.1,"l":92.15,"n":52499,"o":93.78,"t":"2026-09-29T04:00:00Z","v":3673206,"vw":92.982122},{"c":91.3,"h":93.265,"l":91.18,"n":55702,"o":93.11,"t":"2026-09-30T04:00:00Z","v":5010220,"vw":91.721548},{"c":91.24,"h":93.1,"l":89.19,"n":72721,"o":92.08,"t":"2026-10-01T04:00:00Z","v":6517302,"vw":90.839582},{"c":90.29,"h":93.35,"l":90.25,"n":59698,"o":91.71,"t":"2026-10-02T04:00:00Z","v":4748876,"vw":90.924708},{"c":89.96,"h":90.55,"l":88.55,"n":59638,"o":90,"t":"2026-10-05T04:00:00Z","v":4915466,"vw":89.836912},{"c":90.67,"h":91.63,"l":89.78,"n":55666,"o":90.2,"t":"2026-10-06T04:00:00Z","v":4796809,"vw":90.837834},{"c":89.67,"h":90.245,"l":88.32,"n":57971,"o":89.53,"t":"2026-10-07T04:00:00Z","v":4652328,"vw":89.63793},{"c":89.56,"h":89.62,"l":88.01,"n":69426,"o":88.01,"t":"2026-10-08T04:00:00Z","v":6523439,"vw":89.053366},{"c":90.95,"h":92.61,"l":89.48,"n":51241,"o":90.43,"t":"2026-10-09T04:00:00Z","v":4347555,"vw":91.242771},{"c":91.51,"h":92.14,"l":90.46,"n":40563,"o":90.62,"t":"2026-10-12T04:00:00Z","v":5806351,"vw":91.42351},{"c":87.16,"h":92.2888,"l":87.15,"n":76446,"o":91.72,"t":"2026-10-13T04:00:00Z","v":9218307,"vw":88.204752},{"c":85.6,"h":86.84,"l":84.23,"n":96615,"o":86,"t":"2026-10-14T04:00:00Z","v":12071388,"vw":85.218432},{"c":87.63,"h":88.03,"l":84.57,"n":70726,"o":86.25,"t":"2026-10-15T04:00:00Z","v":7852874,"vw":87.082187},{"c":86.21,"h":89.565,"l":86.03,"n":70134,"o":89.06,"t":"2026-10-16T04:00:00Z","v":7477030,"vw":87.20816}],"volatilityBars":[{"c":88.99,"h":88.99,"l":88.99,"n":3,"o":88.99,"t":"2026-10-08T11:45:00Z","v":128,"vw":88.99},{"c":89,"h":90.5,"l":89,"n":4,"o":90.5,"t":"2026-10-08T12:45:00Z","v":501,"vw":89.757576},{"c":88.5463,"h":88.868,"l":88.01,"n":1615,"o":88.01,"t":"2026-10-08T13:30:00Z","v":238616,"vw":88.39388},{"c":88.28,"h":88.67,"l":88.19,"n":1769,"o":88.5,"t":"2026-10-08T13:45:00Z","v":115181,"vw":88.41006},{"c":88.32,"h":88.68,"l":88.27,"n":2893,"o":88.28,"t":"2026-10-08T14:00:00Z","v":217816,"vw":88.449977},{"c":88.61,"h":88.64,"l":88.22,"n":2663,"o":88.3,"t":"2026-10-08T14:15:00Z","v":172817,"vw":88.415189},{"c":88.63,"h":88.82,"l":88.5,"n":3246,"o":88.64,"t":"2026-10-08T14:30:00Z","v":272059,"vw":88.626372},{"c":88.37,"h":88.6708,"l":88.165,"n":2336,"o":88.655,"t":"2026-10-08T14:45:00Z","v":138491,"vw":88.357941},{"c":88.355,"h":88.735,"l":88.335,"n":2693,"o":88.375,"t":"2026-10-08T15:00:00Z","v":164367,"vw":88.512129},{"c":88.315,"h":88.46,"l":88.27,"n":2149,"o":88.37,"t":"2026-10-08T15:15:00Z","v":125708,"vw":88.377138},{"c":88.44,"h":88.48,"l":88.25,"n":1799,"o":88.3151,"t":"2026-10-08T15:30:00Z","v":92905,"vw":88.3465},{"c":88.54,"h":88.54,"l":88.295,"n":1853,"o":88.435,"t":"2026-10-08T15:45:00Z","v":125546,"vw":88.419584},{"c":88.8396,"h":88.85,"l":88.44,"n":1543,"o":88.53,"t":"2026-10-08T16:00:00Z","v":79895,"vw":88.670028},{"c":88.725,"h":89.54,"l":88.655,"n":2605,"o":88.85,"t":"2026-10-08T16:15:00Z","v":146270,"vw":88.967997},{"c":88.735,"h":89.09,"l":88.645,"n":1704,"o":88.725,"t":"2026-10-08T16:30:00Z","v":85176,"vw":88.835394},{"c":89.11,"h":89.28,"l":88.65,"n":2143,"o":88.73,"t":"2026-10-08T16:45:00Z","v":123597,"vw":88.932451},{"c":88.68,"h":89.19,"l":88.07,"n":3018,"o":89.135,"t":"2026-10-08T17:00:00Z","v":158939,"vw":88.57058},{"c":88.755,"h":89.08,"l":88.5101,"n":1979,"o":88.66,"t":"2026-10-08T17:15:00Z","v":112501,"vw":88.745068},{"c":89.245,"h":89.29,"l":88.79,"n":1920,"o":88.85,"t":"2026-10-08T17:30:00Z","v":118279,"vw":88.981059},{"c":88.795,"h":89.22,"l":88.51,"n":2165,"o":89.22,"t":"2026-10-08T17:45:00Z","v":125794,"vw":88.829844},{"c":88.31,"h":88.8,"l":88.31,"n":1850,"o":88.795,"t":"2026-10-08T18:00:00Z","v":116535,"vw":88.55028},{"c":88.18,"h":88.39,"l":88.09,"n":2460,"o":88.31,"t":"2026-10-08T18:15:00Z","v":149621,"vw":88.234806},{"c":88.325,"h":88.4,"l":88.14,"n":1969,"o":88.165,"t":"2026-10-08T18:30:00Z","v":101146,"vw":88.291944},{"c":88.66,"h":88.78,"l":88.2301,"n":2726,"o":88.325,"t":"2026-10-08T18:45:00Z","v":153102,"vw":88.48099},{"c":89.05,"h":89.06,"l":88.54,"n":2472,"o":88.63,"t":"2026-10-08T19:00:00Z","v":151797,"vw":88.794615},{"c":89.03,"h":89.2,"l":88.77,"n":2925,"o":89.045,"t":"2026-10-08T19:15:00Z","v":183581,"vw":88.999644},{"c":88.97,"h":89.145,"l":88.79,"n":4214,"o":89.04,"t":"2026-10-08T19:30:00Z","v":233188,"vw":88.980892},{"c":89.56,"h":89.62,"l":88.97,"n":10503,"o":88.975,"t":"2026-10-08T19:45:00Z","v":747105,"vw":89.371226},{"c":89.56,"h":89.56,"l":89.56,"n":107,"o":89.56,"t":"2026-10-08T20:00:00Z","v":2053377,"vw":89.56},{"c":89.87,"h":89.87,"l":89.78,"n":5,"o":89.78,"t":"2026-10-08T20:30:00Z","v":772,"vw":89.791749},{"c":89.75,"h":89.76,"l":89.75,"n":2,"o":89.76,"t":"2026-10-08T22:15:00Z","v":200,"vw":89.755},{"c":90.58,"h":90.58,"l":90.58,"n":3,"o":90.58,"t":"2026-10-09T13:15:00Z","v":210,"vw":90.58},{"c":90.985,"h":91.23,"l":89.48,"n":2067,"o":90.43,"t":"2026-10-09T13:30:00Z","v":164351,"vw":90.426847},{"c":90.705,"h":91.29,"l":90.52,"n":2434,"o":90.94,"t":"2026-10-09T13:45:00Z","v":135050,"vw":90.936572},{"c":90.24,"h":90.68,"l":89.85,"n":2402,"o":90.68,"t":"2026-10-09T14:00:00Z","v":133749,"vw":90.142037},{"c":90.515,"h":90.595,"l":90.125,"n":1825,"o":90.24,"t":"2026-10-09T14:15:00Z","v":138458,"vw":90.301283},{"c":90.6201,"h":90.705,"l":90.2101,"n":1604,"o":90.525,"t":"2026-10-09T14:30:00Z","v":86618,"vw":90.427226},{"c":90.88,"h":91.01,"l":90.62,"n":1621,"o":90.645,"t":"2026-10-09T14:45:00Z","v":81054,"vw":90.800607},{"c":91.53,"h":91.58,"l":90.885,"n":1691,"o":90.885,"t":"2026-10-09T15:00:00Z","v":122385,"vw":91.173298},{"c":91.505,"h":91.71,"l":91.405,"n":1761,"o":91.54,"t":"2026-10-09T15:15:00Z","v":110922,"vw":91.540526},{"c":91.735,"h":91.78,"l":91.39,"n":1503,"o":91.53,"t":"2026-10-09T15:30:00Z","v":154270,"vw":91.608101},{"c":91.7,"h":91.87,"l":91.67,"n":1050,"o":91.735,"t":"2026-10-09T15:45:00Z","v":61441,"vw":91.770322},{"c":91.575,"h":91.74,"l":91.25,"n":2814,"o":91.69,"t":"2026-10-09T16:00:00Z","v":244991,"vw":91.533141},{"c":92.13,"h":92.17,"l":91.52,"n":1404,"o":91.53,"t":"2026-10-09T16:15:00Z","v":81266,"vw":91.805786},{"c":92.46,"h":92.52,"l":92.08,"n":1366,"o":92.095,"t":"2026-10-09T16:30:00Z","v":99922,"vw":92.352217},{"c":92.5,"h":92.56,"l":92.42,"n":1972,"o":92.425,"t":"2026-10-09T16:45:00Z","v":151115,"vw":92.45948},{"c":91.895,"h":92.61,"l":91.895,"n":2030,"o":92.49,"t":"2026-10-09T17:00:00Z","v":194216,"vw":92.434473},{"c":91.525,"h":92,"l":91.46,"n":1225,"o":91.92,"t":"2026-10-09T17:15:00Z","v":69999,"vw":91.660171},{"c":91.41,"h":91.67,"l":91.41,"n":1815,"o":91.49,"t":"2026-10-09T17:30:00Z","v":87042,"vw":91.579087},{"c":91.315,"h":91.43,"l":91.11,"n":1406,"o":91.41,"t":"2026-10-09T17:45:00Z","v":56142,"vw":91.283888},{"c":91.32,"h":91.48,"l":91.27,"n":1706,"o":91.27,"t":"2026-10-09T18:00:00Z","v":114073,"vw":91.379043},{"c":91.085,"h":91.42,"l":91,"n":1240,"o":91.355,"t":"2026-10-09T18:15:00Z","v":64829,"vw":91.214386},{"c":91.05,"h":91.1,"l":90.88,"n":1361,"o":91.0875,"t":"2026-10-09T18:30:00Z","v":70620,"vw":90.981974},{"c":91.15,"h":91.33,"l":91.06,"n":1773,"o":91.12,"t":"2026-10-09T18:45:00Z","v":106567,"vw":91.151355},{"c":91.245,"h":91.32,"l":91.13,"n":1274,"o":91.175,"t":"2026-10-09T19:00:00Z","v":60374,"vw":91.234961},{"c":91.185,"h":91.3,"l":91.16,"n":1746,"o":91.245,"t":"2026-10-09T19:15:00Z","v":81523,"vw":91.227938},{"c":91.265,"h":91.4,"l":91.07,"n":2883,"o":91.185,"t":"2026-10-09T19:30:00Z","v":176218,"vw":91.171782},{"c":90.95,"h":91.23,"l":90.9,"n":6979,"o":91.22,"t":"2026-10-09T19:45:00Z","v":404858,"vw":91.006652},{"c":90.95,"h":90.95,"l":90.95,"n":95,"o":90.95,"t":"2026-10-09T20:00:00Z","v":555678,"vw":90.95},{"c":90.95,"h":91.05,"l":90.95,"n":48,"o":91.05,"t":"2026-10-09T20:15:00Z","v":171916,"vw":90.950212},{"c":90.5077,"h":90.5077,"l":90.5077,"n":1,"o":90.5077,"t":"2026-10-09T23:45:00Z","v":100,"vw":90.5077},{"c":91.758,"h":91.758,"l":91.758,"n":2,"o":91.758,"t":"2026-10-12T08:00:00Z","v":413,"vw":91.758},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-10-12T10:45:00Z","v":380,"vw":93},{"c":91.5,"h":91.5,"l":91.5,"n":3,"o":91.5,"t":"2026-10-12T12:00:00Z","v":109,"vw":91.5},{"c":91.0461,"h":91.0461,"l":91.0461,"n":1,"o":91.0461,"t":"2026-10-12T13:00:00Z","v":200,"vw":91.0461},{"c":90.52,"h":90.8559,"l":90.5,"n":13,"o":90.8559,"t":"2026-10-12T13:15:00Z","v":1155,"vw":90.591458},{"c":91.33,"h":91.5799,"l":90.46,"n":1880,"o":90.62,"t":"2026-10-12T13:30:00Z","v":163359,"vw":90.971814},{"c":91.1,"h":91.45,"l":90.94,"n":1219,"o":91.33,"t":"2026-10-12T13:45:00Z","v":75596,"vw":91.159694},{"c":91.76,"h":92.14,"l":91.1,"n":1789,"o":91.135,"t":"2026-10-12T14:00:00Z","v":1146357,"vw":91.562488},{"c":91.71,"h":91.9395,"l":91.33,"n":1564,"o":91.71,"t":"2026-10-12T14:15:00Z","v":85679,"vw":91.675038},{"c":91.6275,"h":91.91,"l":91.605,"n":1597,"o":91.72,"t":"2026-10-12T14:30:00Z","v":86570,"vw":91.742419},{"c":91.61,"h":91.74,"l":91.55,"n":1240,"o":91.66,"t":"2026-10-12T14:45:00Z","v":46749,"vw":91.633287},{"c":91.77,"h":91.855,"l":91.56,"n":1406,"o":91.61,"t":"2026-10-12T15:00:00Z","v":75323,"vw":91.744869},{"c":91.975,"h":91.99,"l":91.74,"n":1060,"o":91.79,"t":"2026-10-12T15:15:00Z","v":59939,"vw":91.849634},{"c":91.835,"h":91.995,"l":91.74,"n":1196,"o":91.975,"t":"2026-10-12T15:30:00Z","v":69078,"vw":91.857704},{"c":91.46,"h":91.8651,"l":91.37,"n":1110,"o":91.85,"t":"2026-10-12T15:45:00Z","v":67091,"vw":91.562385},{"c":91.4,"h":91.55,"l":91.37,"n":715,"o":91.4,"t":"2026-10-12T16:00:00Z","v":33955,"vw":91.469661},{"c":91.115,"h":91.425,"l":91.11,"n":897,"o":91.395,"t":"2026-10-12T16:15:00Z","v":37717,"vw":91.302626},{"c":91.31,"h":91.31,"l":91.11,"n":1005,"o":91.11,"t":"2026-10-12T16:30:00Z","v":69223,"vw":91.203658},{"c":91.16,"h":91.3,"l":91.05,"n":850,"o":91.29,"t":"2026-10-12T16:45:00Z","v":42954,"vw":91.155402},{"c":91.21,"h":91.28,"l":91.11,"n":1178,"o":91.155,"t":"2026-10-12T17:00:00Z","v":60306,"vw":91.198597},{"c":91.085,"h":91.25,"l":91,"n":1279,"o":91.2,"t":"2026-10-12T17:15:00Z","v":78447,"vw":91.121586},{"c":91.22,"h":91.27,"l":91.055,"n":1381,"o":91.1,"t":"2026-10-12T17:30:00Z","v":131787,"vw":91.176139},{"c":91.275,"h":91.3,"l":91.16,"n":1046,"o":91.245,"t":"2026-10-12T17:45:00Z","v":41819,"vw":91.217745},{"c":91.075,"h":91.285,"l":91.05,"n":978,"o":91.275,"t":"2026-10-12T18:00:00Z","v":43870,"vw":91.126355},{"c":90.92,"h":91.1169,"l":90.89,"n":1215,"o":91.075,"t":"2026-10-12T18:15:00Z","v":56993,"vw":91.019336},{"c":90.85,"h":90.92,"l":90.72,"n":1500,"o":90.91,"t":"2026-10-12T18:30:00Z","v":87828,"vw":90.799608},{"c":90.83,"h":90.9447,"l":90.755,"n":1542,"o":90.84,"t":"2026-10-12T18:45:00Z","v":73831,"vw":90.817143},{"c":90.995,"h":91.03,"l":90.71,"n":1530,"o":90.83,"t":"2026-10-12T19:00:00Z","v":76096,"vw":90.858234},{"c":91.0424,"h":91.16,"l":90.925,"n":1881,"o":91.02,"t":"2026-10-12T19:15:00Z","v":128024,"vw":91.031627},{"c":91.205,"h":91.32,"l":90.985,"n":2648,"o":91.06,"t":"2026-10-12T19:30:00Z","v":323762,"vw":91.106576},{"c":91.5,"h":91.68,"l":91.16,"n":6479,"o":91.195,"t":"2026-10-12T19:45:00Z","v":658745,"vw":91.423332},{"c":91.51,"h":91.51,"l":91.51,"n":86,"o":91.51,"t":"2026-10-12T20:00:00Z","v":1765455,"vw":91.51},{"c":89.6266,"h":89.6266,"l":89.6266,"n":1,"o":89.6266,"t":"2026-10-12T23:45:00Z","v":200,"vw":89.6266},{"c":91.63,"h":91.63,"l":91.5,"n":18,"o":91.5,"t":"2026-10-13T08:00:00Z","v":584,"vw":91.574984},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-13T08:15:00Z","v":6223,"vw":91.5},{"c":91.8,"h":91.8,"l":91.8,"n":1,"o":91.8,"t":"2026-10-13T11:00:00Z","v":109,"vw":91.8},{"c":91.72,"h":91.72,"l":91.72,"n":3,"o":91.72,"t":"2026-10-13T11:15:00Z","v":204,"vw":91.72},{"c":91.63,"h":91.69,"l":91.63,"n":10,"o":91.69,"t":"2026-10-13T12:30:00Z","v":1852,"vw":91.647458},{"c":91.63,"h":91.63,"l":91.63,"n":20,"o":91.63,"t":"2026-10-13T13:00:00Z","v":1139,"vw":91.63},{"c":91.63,"h":91.63,"l":91.63,"n":10,"o":91.63,"t":"2026-10-13T13:15:00Z","v":884,"vw":91.63},{"c":91.12,"h":92.2888,"l":90.871,"n":1723,"o":91.72,"t":"2026-10-13T13:30:00Z","v":333563,"vw":91.388928},{"c":90.44,"h":91.33,"l":89.93,"n":1977,"o":91.12,"t":"2026-10-13T13:45:00Z","v":245207,"vw":90.76904},{"c":88.8,"h":90.49,"l":88.75,"n":2600,"o":90.49,"t":"2026-10-13T14:00:00Z","v":524058,"vw":89.055293},{"c":89.5,"h":89.65,"l":88.795,"n":2150,"o":88.795,"t":"2026-10-13T14:15:00Z","v":299957,"vw":89.164242},{"c":88.845,"h":89.62,"l":88.72,"n":3249,"o":89.5,"t":"2026-10-13T14:30:00Z","v":315765,"vw":88.901452},{"c":88.91,"h":89.15,"l":88.67,"n":3319,"o":88.835,"t":"2026-10-13T14:45:00Z","v":365433,"vw":88.893528},{"c":88.885,"h":89.325,"l":88.8,"n":3054,"o":88.91,"t":"2026-10-13T15:00:00Z","v":260955,"vw":88.991947},{"c":88.76,"h":89.005,"l":88.55,"n":3680,"o":88.9,"t":"2026-10-13T15:15:00Z","v":276640,"vw":88.757144},{"c":88.66,"h":89.14,"l":88.62,"n":2889,"o":88.785,"t":"2026-10-13T15:30:00Z","v":373274,"vw":88.910085},{"c":88.365,"h":88.65,"l":88.3,"n":2341,"o":88.65,"t":"2026-10-13T15:45:00Z","v":125935,"vw":88.420829},{"c":88.52,"h":88.61,"l":88.26,"n":2530,"o":88.365,"t":"2026-10-13T16:00:00Z","v":380992,"vw":88.38427},{"c":88.56,"h":88.65,"l":88.465,"n":1553,"o":88.54,"t":"2026-10-13T16:15:00Z","v":115267,"vw":88.555172},{"c":88.42,"h":88.66,"l":88.32,"n":1458,"o":88.53,"t":"2026-10-13T16:30:00Z","v":152594,"vw":88.528896},{"c":88.22,"h":88.51,"l":88.21,"n":1508,"o":88.42,"t":"2026-10-13T16:45:00Z","v":98040,"vw":88.334264},{"c":87.945,"h":88.28,"l":87.93,"n":2177,"o":88.22,"t":"2026-10-13T17:00:00Z","v":133541,"vw":88.124715},{"c":87.89,"h":88.0299,"l":87.8,"n":1670,"o":87.93,"t":"2026-10-13T17:15:00Z","v":154719,"vw":87.922941},{"c":87.75,"h":87.97,"l":87.71,"n":1810,"o":87.92,"t":"2026-10-13T17:30:00Z","v":134039,"vw":87.812149},{"c":87.43,"h":87.765,"l":87.15,"n":2412,"o":87.745,"t":"2026-10-13T17:45:00Z","v":153213,"vw":87.437223},{"c":87.61,"h":87.755,"l":87.265,"n":2197,"o":87.43,"t":"2026-10-13T18:00:00Z","v":130837,"vw":87.503108},{"c":87.68,"h":87.72,"l":87.5,"n":2012,"o":87.625,"t":"2026-10-13T18:15:00Z","v":88690,"vw":87.609443},{"c":87.41,"h":87.84,"l":87.385,"n":2237,"o":87.68,"t":"2026-10-13T18:30:00Z","v":138983,"vw":87.585572},{"c":87.85,"h":87.92,"l":87.37,"n":3060,"o":87.415,"t":"2026-10-13T18:45:00Z","v":200551,"vw":87.582718},{"c":87.655,"h":87.83,"l":87.47,"n":3163,"o":87.81,"t":"2026-10-13T19:00:00Z","v":298340,"vw":87.563504},{"c":87.81,"h":87.84,"l":87.41,"n":3740,"o":87.655,"t":"2026-10-13T19:15:00Z","v":330362,"vw":87.588594},{"c":87.635,"h":87.92,"l":87.49,"n":4763,"o":87.8,"t":"2026-10-13T19:30:00Z","v":444713,"vw":87.733556},{"c":87.17,"h":87.69,"l":87.15,"n":12427,"o":87.67,"t":"2026-10-13T19:45:00Z","v":959583,"vw":87.356298},{"c":87.29,"h":87.29,"l":87.16,"n":129,"o":87.16,"t":"2026-10-13T20:00:00Z","v":1872096,"vw":87.160038},{"c":87.6,"h":87.6,"l":87.44,"n":13,"o":87.44,"t":"2026-10-13T20:15:00Z","v":1015,"vw":87.576398},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-10-13T20:30:00Z","v":100,"vw":87.4},{"c":87.39,"h":87.39,"l":87.39,"n":6,"o":87.39,"t":"2026-10-13T20:45:00Z","v":408,"vw":87.39},{"c":87.35,"h":87.35,"l":87.35,"n":4,"o":87.35,"t":"2026-10-13T21:00:00Z","v":200,"vw":87.35},{"c":87.35,"h":87.35,"l":87.35,"n":4,"o":87.35,"t":"2026-10-13T21:15:00Z","v":700,"vw":87.35},{"c":87.33,"h":87.33,"l":87.33,"n":20,"o":87.33,"t":"2026-10-13T21:30:00Z","v":721,"vw":87.33},{"c":87.33,"h":87.33,"l":87.33,"n":7,"o":87.33,"t":"2026-10-13T21:45:00Z","v":1015,"vw":87.33},{"c":88,"h":88,"l":87.82,"n":6,"o":87.82,"t":"2026-10-14T11:00:00Z","v":1502,"vw":87.94},{"c":87.887,"h":87.887,"l":87.82,"n":3,"o":87.82,"t":"2026-10-14T11:15:00Z","v":205,"vw":87.8535},{"c":87.95,"h":87.95,"l":87.95,"n":3,"o":87.95,"t":"2026-10-14T11:30:00Z","v":410,"vw":87.95},{"c":87.76,"h":87.76,"l":87.76,"n":1,"o":87.76,"t":"2026-10-14T12:15:00Z","v":150,"vw":87.76},{"c":87,"h":87.6,"l":87,"n":63,"o":87.6,"t":"2026-10-14T12:30:00Z","v":6088,"vw":87.129106},{"c":86.28,"h":86.33,"l":86.28,"n":20,"o":86.33,"t":"2026-10-14T12:45:00Z","v":638,"vw":86.31},{"c":86.01,"h":86.01,"l":86.01,"n":5,"o":86.01,"t":"2026-10-14T13:00:00Z","v":1087,"vw":86.01},{"c":86,"h":86.16,"l":86,"n":37,"o":86.16,"t":"2026-10-14T13:15:00Z","v":1852,"vw":86.058868},{"c":86.53,"h":86.84,"l":85.8,"n":4025,"o":86,"t":"2026-10-14T13:30:00Z","v":349005,"vw":86.357452},{"c":86.095,"h":86.6,"l":85.96,"n":3770,"o":86.5,"t":"2026-10-14T13:45:00Z","v":335059,"vw":86.283894},{"c":85.74,"h":86.14,"l":85.46,"n":4261,"o":86.05,"t":"2026-10-14T14:00:00Z","v":417106,"vw":85.730907},{"c":85.59,"h":85.96,"l":85.51,"n":3468,"o":85.73,"t":"2026-10-14T14:15:00Z","v":384531,"vw":85.729295},{"c":85.51,"h":85.855,"l":85.34,"n":4528,"o":85.54,"t":"2026-10-14T14:30:00Z","v":491775,"vw":85.587367},{"c":85.465,"h":85.735,"l":85.26,"n":2763,"o":85.5,"t":"2026-10-14T14:45:00Z","v":289478,"vw":85.539255},{"c":84.83,"h":85.465,"l":84.63,"n":4400,"o":85.465,"t":"2026-10-14T15:00:00Z","v":309974,"vw":84.994994},{"c":84.54,"h":84.91,"l":84.46,"n":3440,"o":84.76,"t":"2026-10-14T15:15:00Z","v":226207,"vw":84.659843},{"c":84.305,"h":84.62,"l":84.27,"n":2947,"o":84.515,"t":"2026-10-14T15:30:00Z","v":184274,"vw":84.381713},{"c":85.03,"h":85.2025,"l":84.23,"n":2713,"o":84.29,"t":"2026-10-14T15:45:00Z","v":268581,"vw":84.754961},{"c":84.725,"h":85.31,"l":84.675,"n":2611,"o":85.03,"t":"2026-10-14T16:00:00Z","v":327936,"vw":85.093901},{"c":84.65,"h":84.8,"l":84.35,"n":2419,"o":84.72,"t":"2026-10-14T16:15:00Z","v":175702,"vw":84.609651},{"c":84.84,"h":84.95,"l":84.485,"n":2346,"o":84.64,"t":"2026-10-14T16:30:00Z","v":184010,"vw":84.724591},{"c":84.775,"h":84.99,"l":84.55,"n":2328,"o":84.83,"t":"2026-10-14T16:45:00Z","v":313125,"vw":84.776523},{"c":84.82,"h":84.91,"l":84.66,"n":2601,"o":84.79,"t":"2026-10-14T17:00:00Z","v":297186,"vw":84.801512},{"c":84.83,"h":84.94,"l":84.63,"n":2507,"o":84.82,"t":"2026-10-14T17:15:00Z","v":222279,"vw":84.814965},{"c":84.64,"h":84.83,"l":84.535,"n":2633,"o":84.81,"t":"2026-10-14T17:30:00Z","v":209339,"vw":84.719578},{"c":84.55,"h":84.69,"l":84.44,"n":1811,"o":84.65,"t":"2026-10-14T17:45:00Z","v":103898,"vw":84.561346},{"c":84.51,"h":84.56,"l":84.27,"n":2170,"o":84.56,"t":"2026-10-14T18:00:00Z","v":125030,"vw":84.427435},{"c":84.45,"h":84.76,"l":84.25,"n":3396,"o":84.51,"t":"2026-10-14T18:15:00Z","v":259981,"vw":84.516289},{"c":84.6,"h":84.66,"l":84.335,"n":2397,"o":84.455,"t":"2026-10-14T18:30:00Z","v":137671,"vw":84.50104},{"c":84.71,"h":84.8599,"l":84.48,"n":2129,"o":84.5975,"t":"2026-10-14T18:45:00Z","v":102763,"vw":84.633596},{"c":84.66,"h":84.81,"l":84.49,"n":3078,"o":84.7065,"t":"2026-10-14T19:00:00Z","v":236358,"vw":84.617408},{"c":84.765,"h":84.92,"l":84.58,"n":3310,"o":84.655,"t":"2026-10-14T19:15:00Z","v":292530,"vw":84.755428},{"c":84.925,"h":85.09,"l":84.74,"n":4043,"o":84.765,"t":"2026-10-14T19:30:00Z","v":455387,"vw":84.85633},{"c":85.52,"h":85.55,"l":84.78,"n":19905,"o":84.93,"t":"2026-10-14T19:45:00Z","v":1942045,"vw":85.045811},{"c":85.6,"h":85.6,"l":85.6,"n":92,"o":85.6,"t":"2026-10-14T20:00:00Z","v":2351656,"vw":85.6},{"c":85.47,"h":85.47,"l":85.47,"n":12,"o":85.47,"t":"2026-10-14T21:30:00Z","v":422,"vw":85.47},{"c":85.48,"h":85.48,"l":85.48,"n":3,"o":85.48,"t":"2026-10-14T22:00:00Z","v":106,"vw":85.48},{"c":85.47,"h":85.47,"l":85.47,"n":2,"o":85.47,"t":"2026-10-14T22:15:00Z","v":301,"vw":85.47},{"c":85.36,"h":85.41,"l":85.36,"n":6,"o":85.36,"t":"2026-10-14T23:00:00Z","v":885,"vw":85.366173},{"c":85.0298,"h":85.0298,"l":85,"n":2,"o":85,"t":"2026-10-14T23:45:00Z","v":200,"vw":85.0149},{"c":86.08,"h":86.08,"l":85.34,"n":60,"o":85.64,"t":"2026-10-15T08:00:00Z","v":1992,"vw":85.630993},{"c":86,"h":86,"l":84.82,"n":4,"o":84.82,"t":"2026-10-15T11:00:00Z","v":462,"vw":85.589565},{"c":85.88,"h":85.88,"l":85.88,"n":3,"o":85.88,"t":"2026-10-15T11:45:00Z","v":188,"vw":85.88},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-15T12:00:00Z","v":100,"vw":86},{"c":86.18,"h":86.18,"l":85.87,"n":10,"o":85.87,"t":"2026-10-15T12:45:00Z","v":525,"vw":86.025},{"c":86.23,"h":86.86,"l":85.6,"n":2658,"o":86.25,"t":"2026-10-15T13:30:00Z","v":253897,"vw":86.387972},{"c":85.835,"h":86.45,"l":85.3,"n":3000,"o":86.235,"t":"2026-10-15T13:45:00Z","v":262114,"vw":85.844941},{"c":85.49,"h":86.22,"l":85.2,"n":2991,"o":85.835,"t":"2026-10-15T14:00:00Z","v":265653,"vw":85.622563},{"c":84.81,"h":85.56,"l":84.57,"n":2608,"o":85.5,"t":"2026-10-15T14:15:00Z","v":209102,"vw":85.016231},{"c":86.23,"h":86.43,"l":84.89,"n":2317,"o":84.89,"t":"2026-10-15T14:30:00Z","v":145683,"vw":85.640569},{"c":86.35,"h":86.43,"l":85.97,"n":2075,"o":86.23,"t":"2026-10-15T14:45:00Z","v":151318,"vw":86.194767},{"c":86.55,"h":86.77,"l":86.27,"n":2115,"o":86.35,"t":"2026-10-15T15:00:00Z","v":162519,"vw":86.527692},{"c":86.525,"h":86.75,"l":86.44,"n":1752,"o":86.5,"t":"2026-10-15T15:15:00Z","v":100762,"vw":86.580175},{"c":86.86,"h":86.965,"l":86.35,"n":1714,"o":86.525,"t":"2026-10-15T15:30:00Z","v":125826,"vw":86.600342},{"c":86.8,"h":87,"l":86.735,"n":1478,"o":86.83,"t":"2026-10-15T15:45:00Z","v":64057,"vw":86.854126},{"c":86.34,"h":86.85,"l":86.3,"n":1597,"o":86.8,"t":"2026-10-15T16:00:00Z","v":112234,"vw":86.66682},{"c":86.75,"h":86.78,"l":86.35,"n":1426,"o":86.35,"t":"2026-10-15T16:15:00Z","v":76901,"vw":86.547182},{"c":86.81,"h":86.81,"l":86.46,"n":1402,"o":86.75,"t":"2026-10-15T16:30:00Z","v":94575,"vw":86.633301},{"c":87.11,"h":87.11,"l":86.86,"n":1660,"o":86.86,"t":"2026-10-15T16:45:00Z","v":174122,"vw":86.940789},{"c":86.98,"h":87.27,"l":86.89,"n":2306,"o":87.1,"t":"2026-10-15T17:00:00Z","v":250903,"vw":87.061604},{"c":87.215,"h":87.3,"l":86.98,"n":1330,"o":86.99,"t":"2026-10-15T17:15:00Z","v":98579,"vw":87.151821},{"c":87.43,"h":87.67,"l":87.12,"n":2142,"o":87.215,"t":"2026-10-15T17:30:00Z","v":224175,"vw":87.444949},{"c":87.34,"h":87.75,"l":87.26,"n":1968,"o":87.465,"t":"2026-10-15T17:45:00Z","v":137453,"vw":87.475496},{"c":87.105,"h":87.38,"l":86.97,"n":1699,"o":87.33,"t":"2026-10-15T18:00:00Z","v":120633,"vw":87.204305},{"c":87.3149,"h":87.34,"l":86.88,"n":2023,"o":87.1299,"t":"2026-10-15T18:15:00Z","v":144366,"vw":87.074998},{"c":87.36,"h":87.39,"l":86.97,"n":2274,"o":87.32,"t":"2026-10-15T18:30:00Z","v":236879,"vw":87.158781},{"c":87.5301,"h":87.659,"l":87.32,"n":2188,"o":87.36,"t":"2026-10-15T18:45:00Z","v":143490,"vw":87.459423},{"c":87.735,"h":87.75,"l":87.46,"n":2083,"o":87.56,"t":"2026-10-15T19:00:00Z","v":124633,"vw":87.562403},{"c":87.46,"h":87.74,"l":87.39,"n":2842,"o":87.735,"t":"2026-10-15T19:15:00Z","v":175524,"vw":87.575898},{"c":88.02,"h":88.02,"l":87.43,"n":3169,"o":87.43,"t":"2026-10-15T19:30:00Z","v":199276,"vw":87.701947},{"c":87.61,"h":88.03,"l":87.104,"n":17597,"o":88.025,"t":"2026-10-15T19:45:00Z","v":1583104,"vw":87.511179},{"c":88.2962,"h":88.2962,"l":87.55,"n":111,"o":87.55,"t":"2026-10-15T20:00:00Z","v":2155922,"vw":87.629948},{"c":88.88,"h":88.88,"l":88.88,"n":3,"o":88.88,"t":"2026-10-15T20:15:00Z","v":134,"vw":88.88},{"c":87.45,"h":87.45,"l":87.45,"n":4,"o":87.45,"t":"2026-10-15T20:30:00Z","v":1264,"vw":87.45},{"c":88.7331,"h":88.88,"l":88.7331,"n":2,"o":88.88,"t":"2026-10-15T22:15:00Z","v":910,"vw":88.813814},{"c":87.68,"h":87.68,"l":87.68,"n":1,"o":87.68,"t":"2026-10-15T22:45:00Z","v":100,"vw":87.68},{"c":89.05,"h":89.05,"l":88.71,"n":12,"o":88.71,"t":"2026-10-16T13:15:00Z","v":622,"vw":88.901667},{"c":89.08,"h":89.49,"l":88.64,"n":2035,"o":89.06,"t":"2026-10-16T13:30:00Z","v":429768,"vw":89.061028},{"c":89.065,"h":89.565,"l":88.99,"n":2910,"o":89.07,"t":"2026-10-16T13:45:00Z","v":291082,"vw":89.255796},{"c":88.465,"h":89.12,"l":88.35,"n":2441,"o":89.06,"t":"2026-10-16T14:00:00Z","v":181127,"vw":88.848242},{"c":88.845,"h":88.85,"l":88.465,"n":2168,"o":88.465,"t":"2026-10-16T14:15:00Z","v":140621,"vw":88.685739},{"c":88.39,"h":88.976,"l":88.27,"n":2226,"o":88.85,"t":"2026-10-16T14:30:00Z","v":121340,"vw":88.501713},{"c":88.0175,"h":88.56,"l":87.975,"n":2291,"o":88.35,"t":"2026-10-16T14:45:00Z","v":168419,"vw":88.321159},{"c":88.56,"h":88.56,"l":88.03,"n":2099,"o":88.06,"t":"2026-10-16T15:00:00Z","v":140676,"vw":88.326574},{"c":87.99,"h":88.57,"l":87.825,"n":2170,"o":88.57,"t":"2026-10-16T15:15:00Z","v":129384,"vw":88.098136},{"c":87.97,"h":88.25,"l":87.93,"n":1841,"o":87.93,"t":"2026-10-16T15:30:00Z","v":109546,"vw":88.094782},{"c":87.65,"h":88.19,"l":87.63,"n":1821,"o":87.995,"t":"2026-10-16T15:45:00Z","v":106135,"vw":87.929133},{"c":87.89,"h":87.93,"l":87.56,"n":2013,"o":87.63,"t":"2026-10-16T16:00:00Z","v":131726,"vw":87.779732},{"c":87.64,"h":87.95,"l":87.61,"n":1726,"o":87.9,"t":"2026-10-16T16:15:00Z","v":112278,"vw":87.82287},{"c":87.45,"h":87.64,"l":87.35,"n":1535,"o":87.64,"t":"2026-10-16T16:30:00Z","v":70870,"vw":87.458913},{"c":87.15,"h":87.49,"l":87.03,"n":1683,"o":87.45,"t":"2026-10-16T16:45:00Z","v":113064,"vw":87.187783},{"c":86.71,"h":87.21,"l":86.63,"n":2126,"o":87.15,"t":"2026-10-16T17:00:00Z","v":157342,"vw":86.923441},{"c":86.94,"h":87.07,"l":86.6,"n":2222,"o":86.715,"t":"2026-10-16T17:15:00Z","v":114226,"vw":86.85148},{"c":86.91,"h":87.15,"l":86.7304,"n":3606,"o":86.935,"t":"2026-10-16T17:30:00Z","v":226069,"vw":86.928662},{"c":86.345,"h":86.91,"l":86.345,"n":1829,"o":86.91,"t":"2026-10-16T17:45:00Z","v":114784,"vw":86.64578},{"c":86.59,"h":86.655,"l":86.34,"n":2003,"o":86.345,"t":"2026-10-16T18:00:00Z","v":156144,"vw":86.483993},{"c":86.44,"h":86.82,"l":86.43,"n":1923,"o":86.64,"t":"2026-10-16T18:15:00Z","v":139263,"vw":86.647691},{"c":86.54,"h":86.595,"l":86.33,"n":1728,"o":86.43,"t":"2026-10-16T18:30:00Z","v":121349,"vw":86.471348},{"c":86.36,"h":86.695,"l":86.23,"n":2620,"o":86.56,"t":"2026-10-16T18:45:00Z","v":166540,"vw":86.43588},{"c":86.68,"h":86.69,"l":86.25,"n":2664,"o":86.345,"t":"2026-10-16T19:00:00Z","v":153872,"vw":86.403951},{"c":86.63,"h":86.7,"l":86.455,"n":2643,"o":86.695,"t":"2026-10-16T19:15:00Z","v":125030,"vw":86.558644},{"c":86.47,"h":86.77,"l":86.39,"n":3428,"o":86.645,"t":"2026-10-16T19:30:00Z","v":178696,"vw":86.636578},{"c":86.21,"h":86.5,"l":86.03,"n":14025,"o":86.49,"t":"2026-10-16T19:45:00Z","v":1030367,"vw":86.155757},{"c":87.47,"h":87.47,"l":86.19,"n":97,"o":86.19,"t":"2026-10-16T20:00:00Z","v":1360841,"vw":86.210321},{"c":86.21,"h":86.21,"l":86,"n":7,"o":86,"t":"2026-10-16T20:15:00Z","v":13830,"vw":86.168249},{"c":87.48,"h":87.48,"l":87.48,"n":1,"o":87.48,"t":"2026-10-16T21:00:00Z","v":100,"vw":87.48},{"c":86.46,"h":86.47,"l":86.28,"n":23,"o":86.28,"t":"2026-10-16T22:15:00Z","v":617,"vw":86.403333},{"c":86.2,"h":86.21,"l":86.2,"n":3,"o":86.21,"t":"2026-10-16T22:30:00Z","v":315,"vw":86.206667}],"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":0.45,"strike":100.73622243523397,"iv":0.8526973481918388,"gamma":0.01761889281392934,"theta":-0.13131030343430092,"vega":0.020513109893567503,"rho":0.0014814868335626039,"breakevenPct":17.371792640336366},{"delta":0.15,"premium":0.3803225806451613,"strike":91.79784946236559,"iv":0.41936064516129035,"gamma":0.046439569892473116,"theta":-0.08447591397849463,"vega":0.027791612903225807,"rho":0.002179362383779682,"breakevenPct":6.922830347999948},{"delta":0.2,"premium":0.5488636363636364,"strike":90.78282828282828,"iv":0.4212070707070707,"gamma":0.05548080808080808,"theta":-0.10196969696969697,"vega":0.03331616161616161,"rho":0.0029329685667173586,"breakevenPct":5.940948752107556},{"delta":0.25,"premium":0.7397849462365592,"strike":89.94623655913979,"iv":0.4272150537634409,"gamma":0.06226559139784946,"theta":-0.11784408602150538,"vega":0.03794193548387097,"rho":0.0036903194467546277,"breakevenPct":5.191998034307326},{"delta":0.3,"premium":0.9509984639016897,"strike":89.17818740399386,"iv":0.43028725038402454,"gamma":0.06748832565284178,"theta":-0.12990245775729647,"vega":0.04139815668202765,"rho":0.004448917632865123,"breakevenPct":4.546091947448731},{"delta":0.35,"premium":1.187709497206704,"strike":88.46368715083798,"iv":0.43405698324022346,"gamma":0.07111340782122905,"theta":-0.13956480446927375,"vega":0.04402346368715084,"rho":0.005206797326745395,"breakevenPct":3.991876404181297},{"delta":0.4,"premium":1.441056910569106,"strike":87.77235772357723,"iv":0.4369048780487805,"gamma":0.07381463414634147,"theta":-0.14697967479674795,"vega":0.04600975609756098,"rho":0.005964572774242206,"breakevenPct":3.4838355575296873},{"delta":0.45,"premium":1.712059620596206,"strike":87.09485094850949,"iv":0.43751463414634145,"gamma":0.07564390243902439,"theta":-0.15138346883468834,"vega":0.047229268292682924,"rho":0.006722571132357753,"breakevenPct":3.0123078170811937},{"delta":0.5,"premium":2.0478232189973613,"strike":86.43271767810026,"iv":0.44412374670184696,"gamma":0.07493562005277045,"theta":-0.1547796833773087,"vega":0.04745672823218997,"rho":0.007470900060946871,"breakevenPct":2.6337326262587117},{"delta":0.55,"premium":2.3960455764075066,"strike":85.76943699731903,"iv":0.44808552278820374,"gamma":0.07378498659517427,"theta":-0.1555627345844504,"vega":0.04713109919571046,"rho":0.008217118263398705,"breakevenPct":2.26827812751021},{"delta":0.6,"premium":2.7479222520107234,"strike":85.09919571045576,"iv":0.44513646112600536,"gamma":0.07257855227882039,"theta":-0.15167533512064346,"vega":0.046058713136729226,"rho":0.008962313119278392,"breakevenPct":1.898988472876108},{"delta":0.65,"premium":3.2001445086705207,"strike":84.38439306358381,"iv":0.4490708092485549,"gamma":0.06882947976878613,"theta":-0.14685231213872832,"vega":0.04405317919075145,"rho":0.009691311835232535,"breakevenPct":1.5944061851923699},{"delta":0.7,"premium":3.7479626485568756,"strike":83.60271646859083,"iv":0.4581565365025467,"gamma":0.06342173174872666,"theta":-0.14129983022071307,"vega":0.041390322580645164,"rho":0.01040284490131248,"breakevenPct":1.3231401428462097},{"delta":0.75,"premium":5.654761904761904,"strike":81.76190476190476,"iv":0.6133047619047619,"gamma":0.043242857142857145,"theta":-0.17217619047619048,"vega":0.03782857142857143,"rho":0.010876455692939888,"breakevenPct":1.3996829447473316},{"delta":0.8,"premium":6.4052552552552555,"strike":80.69969969969969,"iv":0.6015561561561562,"gamma":0.03893843843843844,"theta":-0.14995705705705706,"vega":0.03337897897897898,"rho":0.011542193306444818,"breakevenPct":1.0381103757742316},{"delta":0.85,"premium":8.03513513513513,"strike":78.86486486486487,"iv":0.653751351351351,"gamma":0.029945945945945966,"theta":-0.1368297297297297,"vega":0.02781081081081082,"rho":0.012047730115340579,"breakevenPct":0.8003711866372949},{"delta":0.9,"premium":16.81071428571429,"strike":70.21428571428571,"iv":1.2468214285714292,"gamma":0.011864285714285711,"theta":-0.19351428571428583,"vega":0.020900000000000005,"rho":0.011239118550478388,"breakevenPct":0.9453659668251995}],"put":[{"delta":0.1,"premium":0.42061190401050363,"strike":76.3510476791597,"iv":0.7288611157163405,"gamma":0.020681996985176587,"theta":-0.1096772656322135,"vega":0.020581903169827814,"rho":-0.0016708039129819047,"breakevenPct":11.923865241678216},{"delta":0.15,"premium":0.42960526315789477,"strike":81.07894736842105,"iv":0.44581315789473686,"gamma":0.04354473684210526,"theta":-0.08711052631578949,"vega":0.02774736842105263,"rho":-0.002419504401313146,"breakevenPct":6.450130953180422},{"delta":0.2,"premium":0.6763157894736843,"strike":81.73684210526316,"iv":0.48258947368421057,"gamma":0.04808421052631579,"theta":-0.11303157894736843,"vega":0.033142105263157896,"rho":-0.003264683920019201,"breakevenPct":5.973174439404391},{"delta":0.25,"premium":0.7866237482117311,"strike":83.03576537911302,"iv":0.4282038626609442,"gamma":0.062146781115879825,"theta":-0.1135650929899857,"vega":0.03787525035765379,"rho":-0.00409823799754504,"breakevenPct":4.5944303086633935},{"delta":0.3,"premium":1.019098712446352,"strike":83.7510729613734,"iv":0.4322811158798283,"gamma":0.06708240343347639,"theta":-0.12486695278969956,"vega":0.04138025751072961,"rho":-0.004950910556204134,"breakevenPct":4.0343646341177966},{"delta":0.35,"premium":1.267236662106703,"strike":84.44596443228454,"iv":0.43361080711354305,"gamma":0.07120820793433652,"theta":-0.13294746922024622,"vega":0.04402708618331053,"rho":-0.005807158953809442,"breakevenPct":3.516149205222306},{"delta":0.4,"premium":1.530955497382199,"strike":85.12434554973822,"iv":0.4334502617801047,"gamma":0.0745357329842932,"theta":-0.13862225130890052,"vega":0.046011387434554976,"rho":-0.006666521215894635,"breakevenPct":3.035158273569154},{"delta":0.45,"premium":1.8254581151832463,"strike":85.77879581151832,"iv":0.43318848167539264,"gamma":0.07630274869109947,"theta":-0.14137094240837697,"vega":0.047123952879581155,"rho":-0.007531021810454472,"breakevenPct":2.6176340374259506},{"delta":0.5,"premium":2.2490559440559443,"strike":86.46293706293706,"iv":0.44981202797202796,"gamma":0.07412237762237762,"theta":-0.14757748251748254,"vega":0.047453706293706294,"rho":-0.008415973547639307,"breakevenPct":2.315414547174195},{"delta":0.55,"premium":2.681654456654457,"strike":87.14163614163614,"iv":0.46306715506715507,"gamma":0.07146654456654457,"theta":-0.15065482295482294,"vega":0.047116727716727716,"rho":-0.009302281172977017,"breakevenPct":2.029948167287216},{"delta":0.6,"premium":2.9258547008547007,"strike":87.75213675213675,"iv":0.4366324786324786,"gamma":0.073908547008547,"theta":-0.13752905982905983,"vega":0.0458957264957265,"rho":-0.010158511223983837,"breakevenPct":1.605055038531431},{"delta":0.65,"premium":3.232755474452555,"strike":88.36131386861314,"iv":0.4170839416058394,"gamma":0.07396058394160583,"theta":-0.12479306569343065,"vega":0.04395474452554744,"rho":-0.011022258986719491,"breakevenPct":1.2544271033979948},{"delta":0.7,"premium":3.5825121654501215,"strike":88.96958637469587,"iv":0.402242092457421,"gamma":0.07237907542579076,"theta":-0.1123234793187348,"vega":0.041521654501216546,"rho":-0.01189114511807788,"breakevenPct":0.9545595531310134},{"delta":0.75,"premium":4.610700717602364,"strike":90.07133811734909,"iv":0.4477238075137189,"gamma":0.05679565217391304,"theta":-0.11495382017728999,"vega":0.03698138455044322,"rho":-0.012861410578254582,"breakevenPct":0.8758492630103099},{"delta":0.8,"premium":4.642359645420008,"strike":90.2823976361334,"iv":0.3921729421696918,"gamma":0.05027391304347825,"theta":-0.08937340650063313,"vega":0.03041743351625157,"rho":-0.01364661218887624,"breakevenPct":0.6873376872489073},{"delta":0.85,"premium":4.674018573237653,"strike":90.49345715491769,"iv":0.33662207682566486,"gamma":0.04375217391304348,"theta":-0.06379299282397635,"vega":0.02385348248205994,"rho":-0.014431813799497897,"breakevenPct":0.49882611148750516},{"delta":0.9,"premium":4.705677501055297,"strike":90.70451667370199,"iv":0.28107121148163783,"gamma":0.03723043478260869,"theta":-0.03821257914731953,"vega":0.017289531447868295,"rho":-0.015217015410119553,"breakevenPct":0.3103145357261027}]},"raw":{"call":[{"delta":0.1,"premium":0.45,"strike":100.73622243523397,"iv":0.8526973481918388,"gamma":0.01761889281392934,"theta":-0.13131030343430092,"vega":0.020513109893567503,"rho":0.0014814868335626039,"breakevenPct":17.371792640336366},{"delta":0.15,"premium":0.3803225806451613,"strike":91.79784946236559,"iv":0.41936064516129035,"gamma":0.046439569892473116,"theta":-0.08447591397849463,"vega":0.027791612903225807,"rho":0.002179362383779682,"breakevenPct":6.922830347999948},{"delta":0.2,"premium":0.5488636363636364,"strike":90.78282828282828,"iv":0.4212070707070707,"gamma":0.05548080808080808,"theta":-0.10196969696969697,"vega":0.03331616161616161,"rho":0.0029329685667173586,"breakevenPct":5.940948752107556},{"delta":0.25,"premium":0.7397849462365592,"strike":89.94623655913979,"iv":0.4272150537634409,"gamma":0.06226559139784946,"theta":-0.11784408602150538,"vega":0.03794193548387097,"rho":0.0036903194467546277,"breakevenPct":5.191998034307326},{"delta":0.3,"premium":0.9509984639016897,"strike":89.17818740399386,"iv":0.43028725038402454,"gamma":0.06748832565284178,"theta":-0.12990245775729647,"vega":0.04139815668202765,"rho":0.004448917632865123,"breakevenPct":4.546091947448731},{"delta":0.35,"premium":1.187709497206704,"strike":88.46368715083798,"iv":0.43405698324022346,"gamma":0.07111340782122905,"theta":-0.13956480446927375,"vega":0.04402346368715084,"rho":0.005206797326745395,"breakevenPct":3.991876404181297},{"delta":0.4,"premium":1.441056910569106,"strike":87.77235772357723,"iv":0.4369048780487805,"gamma":0.07381463414634147,"theta":-0.14697967479674795,"vega":0.04600975609756098,"rho":0.005964572774242206,"breakevenPct":3.4838355575296873},{"delta":0.45,"premium":1.712059620596206,"strike":87.09485094850949,"iv":0.43751463414634145,"gamma":0.07564390243902439,"theta":-0.15138346883468834,"vega":0.047229268292682924,"rho":0.006722571132357753,"breakevenPct":3.0123078170811937},{"delta":0.5,"premium":2.0478232189973613,"strike":86.43271767810026,"iv":0.44412374670184696,"gamma":0.07493562005277045,"theta":-0.1547796833773087,"vega":0.04745672823218997,"rho":0.007470900060946871,"breakevenPct":2.6337326262587117},{"delta":0.55,"premium":2.3960455764075066,"strike":85.76943699731903,"iv":0.44808552278820374,"gamma":0.07378498659517427,"theta":-0.1555627345844504,"vega":0.04713109919571046,"rho":0.008217118263398705,"breakevenPct":2.26827812751021},{"delta":0.6,"premium":2.7479222520107234,"strike":85.09919571045576,"iv":0.44513646112600536,"gamma":0.07257855227882039,"theta":-0.15167533512064346,"vega":0.046058713136729226,"rho":0.008962313119278392,"breakevenPct":1.898988472876108},{"delta":0.65,"premium":3.2001445086705207,"strike":84.38439306358381,"iv":0.4490708092485549,"gamma":0.06882947976878613,"theta":-0.14685231213872832,"vega":0.04405317919075145,"rho":0.009691311835232535,"breakevenPct":1.5944061851923699},{"delta":0.7,"premium":3.7479626485568756,"strike":83.60271646859083,"iv":0.4581565365025467,"gamma":0.06342173174872666,"theta":-0.14129983022071307,"vega":0.041390322580645164,"rho":0.01040284490131248,"breakevenPct":1.3231401428462097},{"delta":0.75,"premium":5.654761904761904,"strike":81.76190476190476,"iv":0.6133047619047619,"gamma":0.043242857142857145,"theta":-0.17217619047619048,"vega":0.03782857142857143,"rho":0.010876455692939888,"breakevenPct":1.3996829447473316},{"delta":0.8,"premium":6.4052552552552555,"strike":80.69969969969969,"iv":0.6015561561561562,"gamma":0.03893843843843844,"theta":-0.14995705705705706,"vega":0.03337897897897898,"rho":0.011542193306444818,"breakevenPct":1.0381103757742316},{"delta":0.85,"premium":8.03513513513513,"strike":78.86486486486487,"iv":0.653751351351351,"gamma":0.029945945945945966,"theta":-0.1368297297297297,"vega":0.02781081081081082,"rho":0.012047730115340579,"breakevenPct":0.8003711866372949},{"delta":0.9,"premium":16.81071428571429,"strike":70.21428571428571,"iv":1.2468214285714292,"gamma":0.011864285714285711,"theta":-0.19351428571428583,"vega":0.020900000000000005,"rho":0.011239118550478388,"breakevenPct":0.9453659668251995}],"put":[{"delta":0.1,"premium":0.42061190401050363,"strike":76.3510476791597,"iv":0.7288611157163405,"gamma":0.020681996985176587,"theta":-0.1096772656322135,"vega":0.020581903169827814,"rho":-0.0016708039129819047,"breakevenPct":11.923865241678216},{"delta":0.15,"premium":0.42960526315789477,"strike":81.07894736842105,"iv":0.44581315789473686,"gamma":0.04354473684210526,"theta":-0.08711052631578949,"vega":0.02774736842105263,"rho":-0.002419504401313146,"breakevenPct":6.450130953180422},{"delta":0.2,"premium":0.6763157894736843,"strike":81.73684210526316,"iv":0.48258947368421057,"gamma":0.04808421052631579,"theta":-0.11303157894736843,"vega":0.033142105263157896,"rho":-0.003264683920019201,"breakevenPct":5.973174439404391},{"delta":0.25,"premium":0.7866237482117311,"strike":83.03576537911302,"iv":0.4282038626609442,"gamma":0.062146781115879825,"theta":-0.1135650929899857,"vega":0.03787525035765379,"rho":-0.00409823799754504,"breakevenPct":4.5944303086633935},{"delta":0.3,"premium":1.019098712446352,"strike":83.7510729613734,"iv":0.4322811158798283,"gamma":0.06708240343347639,"theta":-0.12486695278969956,"vega":0.04138025751072961,"rho":-0.004950910556204134,"breakevenPct":4.0343646341177966},{"delta":0.35,"premium":1.267236662106703,"strike":84.44596443228454,"iv":0.43361080711354305,"gamma":0.07120820793433652,"theta":-0.13294746922024622,"vega":0.04402708618331053,"rho":-0.005807158953809442,"breakevenPct":3.516149205222306},{"delta":0.4,"premium":1.530955497382199,"strike":85.12434554973822,"iv":0.4334502617801047,"gamma":0.0745357329842932,"theta":-0.13862225130890052,"vega":0.046011387434554976,"rho":-0.006666521215894635,"breakevenPct":3.035158273569154},{"delta":0.45,"premium":1.8254581151832463,"strike":85.77879581151832,"iv":0.43318848167539264,"gamma":0.07630274869109947,"theta":-0.14137094240837697,"vega":0.047123952879581155,"rho":-0.007531021810454472,"breakevenPct":2.6176340374259506},{"delta":0.5,"premium":2.2490559440559443,"strike":86.46293706293706,"iv":0.44981202797202796,"gamma":0.07412237762237762,"theta":-0.14757748251748254,"vega":0.047453706293706294,"rho":-0.008415973547639307,"breakevenPct":2.315414547174195},{"delta":0.55,"premium":2.681654456654457,"strike":87.14163614163614,"iv":0.46306715506715507,"gamma":0.07146654456654457,"theta":-0.15065482295482294,"vega":0.047116727716727716,"rho":-0.009302281172977017,"breakevenPct":2.029948167287216},{"delta":0.6,"premium":2.9258547008547007,"strike":87.75213675213675,"iv":0.4366324786324786,"gamma":0.073908547008547,"theta":-0.13752905982905983,"vega":0.0458957264957265,"rho":-0.010158511223983837,"breakevenPct":1.605055038531431},{"delta":0.65,"premium":3.232755474452555,"strike":88.36131386861314,"iv":0.4170839416058394,"gamma":0.07396058394160583,"theta":-0.12479306569343065,"vega":0.04395474452554744,"rho":-0.011022258986719491,"breakevenPct":1.2544271033979948},{"delta":0.7,"premium":3.5825121654501215,"strike":88.96958637469587,"iv":0.402242092457421,"gamma":0.07237907542579076,"theta":-0.1123234793187348,"vega":0.041521654501216546,"rho":-0.01189114511807788,"breakevenPct":0.9545595531310134},{"delta":0.75,"premium":4.610700717602364,"strike":90.07133811734909,"iv":0.4477238075137189,"gamma":0.05679565217391304,"theta":-0.11495382017728999,"vega":0.03698138455044322,"rho":-0.012861410578254582,"breakevenPct":0.8758492630103099},{"delta":0.8,"premium":4.642359645420008,"strike":90.2823976361334,"iv":0.3921729421696918,"gamma":0.05027391304347825,"theta":-0.08937340650063313,"vega":0.03041743351625157,"rho":-0.01364661218887624,"breakevenPct":0.6873376872489073},{"delta":0.85,"premium":4.674018573237653,"strike":90.49345715491769,"iv":0.33662207682566486,"gamma":0.04375217391304348,"theta":-0.06379299282397635,"vega":0.02385348248205994,"rho":-0.014431813799497897,"breakevenPct":0.49882611148750516},{"delta":0.9,"premium":4.705677501055297,"strike":90.70451667370199,"iv":0.28107121148163783,"gamma":0.03723043478260869,"theta":-0.03821257914731953,"vega":0.017289531447868295,"rho":-0.015217015410119553,"breakevenPct":0.3103145357261027}]}},"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"}}