{"symbol":"MDT","url":"https://intraalpha.com/companies/MDT","capturedAt":"2026-10-15T20:35:26.922Z","state":"ready","quote":{"symbol":"MDT","last_price":95.4217,"prev_close":94.23,"regular_close":95.45,"change":1.1917,"change_pct":1.2647,"regular_change":1.22,"regular_change_pct":1.2947,"extended_change":-0.0283,"extended_change_pct":-0.0296,"bid":95.4,"ask":95.54,"bid_size":100,"ask_size":100,"volume":46949808,"vwap":95.485483,"open":95,"high":96.24,"low":93.9588,"close":95.45,"trade_count":147349,"last_trade_at":"2026-10-15T20:27:22.888089656Z","last_quote_at":"2026-10-15T20:26:50.179533886Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MDT","fetched_at":"2026-10-15T20:35:24.727117+00:00","name":"Medtronic PLC","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Medtronic plc is an American-Irish registered medical device company that primarily operates in the United States. Medtronic has an operational and executive headquarters in Fridley, Minnesota in the US.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":120533172000,"ebitda":10407999000,"pe_ratio":23.15,"peg_ratio":1.604,"book_value":39.24,"dividend_per_share":2.85,"dividend_yield":0.0306,"eps":4.07,"revenue_ttm":37541999000,"gross_profit_ttm":24504001000,"profit_margin":0.139,"operating_margin_ttm":0.193,"return_on_assets_ttm":0.0512,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":0.407,"quarterly_revenue_growth":0.137,"analyst_target_price":104.4,"analyst_number":3,"beta":0.567,"fifty_two_week_high":102.92,"fifty_two_week_low":72.06,"fifty_day_ma":90.52,"two_hundred_day_ma":88.32,"shares_outstanding":1279138000,"forward_pe":14.93,"price_to_sales":3.211,"price_to_book":2.274,"ev_to_revenue":3.521,"ev_to_ebitda":13.05},"bars":[{"c":85.404,"h":85.404,"l":85.404,"n":1,"o":85.404,"t":"2026-10-08T11:10:00Z","v":500,"vw":85.404},{"c":85.7,"h":85.7,"l":85.66,"n":7,"o":85.66,"t":"2026-10-08T13:00:00Z","v":903,"vw":85.689143},{"c":85.55,"h":85.55,"l":85.55,"n":1,"o":85.55,"t":"2026-10-08T13:25:00Z","v":173,"vw":85.55},{"c":86.115,"h":86.18,"l":85.55,"n":2696,"o":85.9,"t":"2026-10-08T13:30:00Z","v":338595,"vw":85.982675},{"c":86.46,"h":86.46,"l":86.08,"n":4650,"o":86.115,"t":"2026-10-08T13:35:00Z","v":448241,"vw":86.301844},{"c":87.255,"h":87.35,"l":86.43,"n":4614,"o":86.481,"t":"2026-10-08T13:40:00Z","v":426709,"vw":86.843088},{"c":87.34,"h":87.6,"l":87.085,"n":4229,"o":87.265,"t":"2026-10-08T13:45:00Z","v":396907,"vw":87.375539},{"c":87.31,"h":87.47,"l":87.13,"n":4181,"o":87.35,"t":"2026-10-08T13:50:00Z","v":380006,"vw":87.348168},{"c":87.2,"h":87.369,"l":86.965,"n":3548,"o":87.31,"t":"2026-10-08T13:55:00Z","v":334036,"vw":87.183662},{"c":87.11,"h":87.44,"l":86.89,"n":6667,"o":87.2,"t":"2026-10-08T14:00:00Z","v":917157,"vw":87.169979},{"c":86.82,"h":87.33,"l":86.78,"n":6703,"o":87.115,"t":"2026-10-08T14:05:00Z","v":693487,"vw":87.143667},{"c":86.93,"h":87.06,"l":86.75,"n":3539,"o":86.8,"t":"2026-10-08T14:10:00Z","v":421875,"vw":86.889667},{"c":87.02,"h":87.16,"l":86.88,"n":4899,"o":86.93,"t":"2026-10-08T14:15:00Z","v":779577,"vw":87.03628},{"c":87.26,"h":87.41,"l":87,"n":3961,"o":87.03,"t":"2026-10-08T14:20:00Z","v":403807,"vw":87.253675},{"c":87.29,"h":87.3,"l":87.06,"n":3563,"o":87.255,"t":"2026-10-08T14:25:00Z","v":833879,"vw":87.172122},{"c":87.37,"h":87.37,"l":87.16,"n":4380,"o":87.29,"t":"2026-10-08T14:30:00Z","v":11291389,"vw":87.254637},{"c":87.15,"h":87.38,"l":87.07,"n":3984,"o":87.38,"t":"2026-10-08T14:35:00Z","v":716148,"vw":87.177518},{"c":87.195,"h":87.26,"l":87.08,"n":3361,"o":87.15,"t":"2026-10-08T14:40:00Z","v":320149,"vw":87.195531},{"c":87.44,"h":87.46,"l":87.14,"n":4523,"o":87.195,"t":"2026-10-08T14:45:00Z","v":398240,"vw":87.270224},{"c":87.3,"h":87.4725,"l":87.28,"n":4623,"o":87.44,"t":"2026-10-08T14:50:00Z","v":528904,"vw":87.369795},{"c":87.25,"h":87.3,"l":86.98,"n":4523,"o":87.3,"t":"2026-10-08T14:55:00Z","v":751432,"vw":87.152278},{"c":87.31,"h":87.36,"l":87.2219,"n":3271,"o":87.26,"t":"2026-10-08T15:00:00Z","v":291706,"vw":87.294855},{"c":87.475,"h":87.505,"l":87.29,"n":4474,"o":87.3,"t":"2026-10-08T15:05:00Z","v":1014763,"vw":87.403027},{"c":87.45,"h":87.59,"l":87.41,"n":4359,"o":87.475,"t":"2026-10-08T15:10:00Z","v":935003,"vw":87.498129},{"c":87.34,"h":87.53,"l":87.32,"n":4056,"o":87.46,"t":"2026-10-08T15:15:00Z","v":373912,"vw":87.420898},{"c":87.225,"h":87.395,"l":87.15,"n":4110,"o":87.35,"t":"2026-10-08T15:20:00Z","v":382051,"vw":87.284078},{"c":87.33,"h":87.36,"l":87.18,"n":3985,"o":87.22,"t":"2026-10-08T15:25:00Z","v":385951,"vw":87.285562},{"c":87.37,"h":87.45,"l":87.3,"n":3410,"o":87.335,"t":"2026-10-08T15:30:00Z","v":282480,"vw":87.372064},{"c":87.35,"h":87.405,"l":87.31,"n":3066,"o":87.38,"t":"2026-10-08T15:35:00Z","v":10302268,"vw":87.363399},{"c":87.31,"h":87.44,"l":87.29,"n":3437,"o":87.35,"t":"2026-10-08T15:40:00Z","v":329681,"vw":87.357381},{"c":87.4,"h":87.4599,"l":87.285,"n":3679,"o":87.31,"t":"2026-10-08T15:45:00Z","v":370196,"vw":87.378142},{"c":87.52,"h":87.52,"l":87.28,"n":4253,"o":87.395,"t":"2026-10-08T15:50:00Z","v":393816,"vw":87.407203},{"c":87.6,"h":87.625,"l":87.48,"n":4287,"o":87.52,"t":"2026-10-08T15:55:00Z","v":364724,"vw":87.56204},{"c":87.54,"h":87.62,"l":87.52,"n":3846,"o":87.61,"t":"2026-10-08T16:00:00Z","v":340188,"vw":87.569838},{"c":87.42,"h":87.595,"l":87.415,"n":3535,"o":87.54,"t":"2026-10-08T16:05:00Z","v":379552,"vw":87.520665},{"c":87.28,"h":87.47,"l":87.26,"n":3686,"o":87.415,"t":"2026-10-08T16:10:00Z","v":330015,"vw":87.385462},{"c":87.1301,"h":87.47,"l":87.12,"n":4427,"o":87.27,"t":"2026-10-08T16:15:00Z","v":1400898,"vw":87.250618},{"c":87.37,"h":87.43,"l":87.05,"n":4454,"o":87.145,"t":"2026-10-08T16:20:00Z","v":558840,"vw":87.272546},{"c":87.55,"h":87.58,"l":87.35,"n":4440,"o":87.36,"t":"2026-10-08T16:25:00Z","v":469832,"vw":87.468808},{"c":87.47,"h":87.61,"l":87.45,"n":5812,"o":87.54,"t":"2026-10-08T16:30:00Z","v":526146,"vw":87.531316},{"c":87.43,"h":87.52,"l":87.37,"n":4806,"o":87.46,"t":"2026-10-08T16:35:00Z","v":514943,"vw":87.435469},{"c":87.88,"h":88.015,"l":87.43,"n":7312,"o":87.43,"t":"2026-10-08T16:40:00Z","v":747955,"vw":87.790615},{"c":87.735,"h":87.93,"l":87.695,"n":6787,"o":87.87,"t":"2026-10-08T16:45:00Z","v":681747,"vw":87.76586},{"c":87.94,"h":87.99,"l":87.725,"n":6661,"o":87.735,"t":"2026-10-08T16:50:00Z","v":1223423,"vw":87.860424},{"c":88.12,"h":88.23,"l":87.91,"n":7811,"o":87.95,"t":"2026-10-08T16:55:00Z","v":2119811,"vw":88.047706},{"c":88.08,"h":88.17,"l":88,"n":6622,"o":88.12,"t":"2026-10-08T17:00:00Z","v":633780,"vw":88.075791},{"c":88.07,"h":88.15,"l":87.97,"n":6556,"o":88.06,"t":"2026-10-08T17:05:00Z","v":668884,"vw":88.06515},{"c":88.35,"h":88.38,"l":88.08,"n":8410,"o":88.08,"t":"2026-10-08T17:10:00Z","v":850759,"vw":88.242213},{"c":88.27,"h":88.46,"l":88.26,"n":5798,"o":88.345,"t":"2026-10-08T17:15:00Z","v":1656227,"vw":88.382814},{"c":88.365,"h":88.475,"l":88.17,"n":8160,"o":88.28,"t":"2026-10-08T17:20:00Z","v":906686,"vw":88.342192},{"c":88.135,"h":88.415,"l":88.07,"n":6805,"o":88.36,"t":"2026-10-08T17:25:00Z","v":700404,"vw":88.249283},{"c":87.8,"h":88.3,"l":87.77,"n":7439,"o":88.13,"t":"2026-10-08T17:30:00Z","v":884433,"vw":88.061729},{"c":88.005,"h":88.025,"l":87.74,"n":7615,"o":87.8,"t":"2026-10-08T17:35:00Z","v":782149,"vw":87.85225},{"c":88.12,"h":88.135,"l":87.91,"n":8563,"o":88.01,"t":"2026-10-08T17:40:00Z","v":840000,"vw":88.042323},{"c":88.13,"h":88.2,"l":88.09,"n":7895,"o":88.12,"t":"2026-10-08T17:45:00Z","v":752728,"vw":88.151748},{"c":87.85,"h":88.14,"l":87.84,"n":7919,"o":88.14,"t":"2026-10-08T17:50:00Z","v":2271891,"vw":88.041051},{"c":88.06,"h":88.09,"l":87.83,"n":7788,"o":87.83,"t":"2026-10-08T17:55:00Z","v":784693,"vw":87.971861},{"c":87.96,"h":88.08,"l":87.83,"n":8580,"o":88.07,"t":"2026-10-08T18:00:00Z","v":776713,"vw":87.954509},{"c":87.814,"h":87.98,"l":87.762,"n":7513,"o":87.95,"t":"2026-10-08T18:05:00Z","v":832042,"vw":87.89872},{"c":87.51,"h":87.85,"l":87.45,"n":9749,"o":87.83,"t":"2026-10-08T18:10:00Z","v":1019544,"vw":87.623437},{"c":87.53,"h":87.7,"l":87.51,"n":9081,"o":87.51,"t":"2026-10-08T18:15:00Z","v":968094,"vw":87.602567},{"c":87.49,"h":87.59,"l":87.37,"n":9305,"o":87.54,"t":"2026-10-08T18:20:00Z","v":939700,"vw":87.473358},{"c":87.53,"h":87.69,"l":87.45,"n":11174,"o":87.49,"t":"2026-10-08T18:25:00Z","v":1059461,"vw":87.521422},{"c":87.63,"h":87.63,"l":87.4,"n":8474,"o":87.54,"t":"2026-10-08T18:30:00Z","v":4326607,"vw":87.498168},{"c":87.55,"h":87.63,"l":87.49,"n":7871,"o":87.625,"t":"2026-10-08T18:35:00Z","v":765001,"vw":87.578536},{"c":87.72,"h":87.73,"l":87.53,"n":8858,"o":87.55,"t":"2026-10-08T18:40:00Z","v":799018,"vw":87.627357},{"c":87.63,"h":87.75,"l":87.6,"n":8815,"o":87.72,"t":"2026-10-08T18:45:00Z","v":883012,"vw":87.668976},{"c":87.43,"h":87.63,"l":87.38,"n":8523,"o":87.62,"t":"2026-10-08T18:50:00Z","v":838213,"vw":87.487122},{"c":87.58,"h":87.59,"l":87.3,"n":10497,"o":87.43,"t":"2026-10-08T18:55:00Z","v":1137959,"vw":87.391518},{"c":87.48,"h":87.61,"l":87.295,"n":7239,"o":87.58,"t":"2026-10-08T19:00:00Z","v":888631,"vw":87.415156},{"c":87.66,"h":87.71,"l":87.45,"n":7598,"o":87.49,"t":"2026-10-08T19:05:00Z","v":2635810,"vw":87.552301},{"c":87.56,"h":87.72,"l":87.52,"n":6292,"o":87.66,"t":"2026-10-08T19:10:00Z","v":3182388,"vw":87.639107},{"c":87.78,"h":87.87,"l":87.545,"n":11190,"o":87.56,"t":"2026-10-08T19:15:00Z","v":1242859,"vw":87.738246},{"c":87.89,"h":88.01,"l":87.685,"n":9724,"o":87.77,"t":"2026-10-08T19:20:00Z","v":1195715,"vw":87.850329},{"c":87.7251,"h":87.94,"l":87.54,"n":11879,"o":87.895,"t":"2026-10-08T19:25:00Z","v":1255055,"vw":87.746027},{"c":87.92,"h":88,"l":87.74,"n":10980,"o":87.74,"t":"2026-10-08T19:30:00Z","v":1413603,"vw":87.884739},{"c":87.87,"h":87.98,"l":87.85,"n":10332,"o":87.93,"t":"2026-10-08T19:35:00Z","v":1241666,"vw":87.915123},{"c":87.79,"h":87.9,"l":87.6,"n":15704,"o":87.88,"t":"2026-10-08T19:40:00Z","v":1799218,"vw":87.772231},{"c":88.03,"h":88.16,"l":87.665,"n":10451,"o":87.77,"t":"2026-10-08T19:45:00Z","v":1116333,"vw":87.935551},{"c":88.22,"h":88.255,"l":87.89,"n":11197,"o":88.02,"t":"2026-10-08T19:50:00Z","v":1138150,"vw":88.079188},{"c":87.714,"h":88.28,"l":87.57,"n":23602,"o":88.225,"t":"2026-10-08T19:55:00Z","v":5055635,"vw":87.872788},{"c":87.73,"h":87.75,"l":87.73,"n":116,"o":87.75,"t":"2026-10-08T20:00:00Z","v":9954017,"vw":87.749999},{"c":87.75,"h":87.75,"l":87.75,"n":2,"o":87.75,"t":"2026-10-08T20:05:00Z","v":900002,"vw":87.75},{"c":87.45,"h":87.45,"l":87.45,"n":2,"o":87.45,"t":"2026-10-08T20:10:00Z","v":85400,"vw":87.45},{"c":87.7,"h":87.7,"l":87.7,"n":9,"o":87.7,"t":"2026-10-08T20:15:00Z","v":111,"vw":87.7},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-08T20:40:00Z","v":9482,"vw":87.75},{"c":87.73,"h":87.73,"l":87.73,"n":1,"o":87.73,"t":"2026-10-08T20:45:00Z","v":200,"vw":87.73},{"c":87.8,"h":87.8,"l":87.8,"n":1,"o":87.8,"t":"2026-10-08T21:40:00Z","v":120,"vw":87.8},{"c":87.9358,"h":87.9358,"l":87.9358,"n":2,"o":87.9358,"t":"2026-10-08T23:35:00Z","v":115,"vw":87.9358},{"c":87.82,"h":87.82,"l":87.82,"n":1,"o":87.82,"t":"2026-10-08T23:40:00Z","v":150,"vw":87.82},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-09T08:35:00Z","v":400,"vw":87.9},{"c":87.91,"h":87.91,"l":87.91,"n":65,"o":87.91,"t":"2026-10-09T11:10:00Z","v":511,"vw":87.91},{"c":87.815,"h":87.92,"l":87.815,"n":17,"o":87.92,"t":"2026-10-09T11:50:00Z","v":409,"vw":87.874863},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-09T11:55:00Z","v":200,"vw":87.9},{"c":87.578,"h":87.578,"l":87.578,"n":1,"o":87.578,"t":"2026-10-09T12:00:00Z","v":193,"vw":87.578},{"c":87.7,"h":87.7,"l":87.7,"n":1,"o":87.7,"t":"2026-10-09T12:15:00Z","v":200,"vw":87.7},{"c":87.5194,"h":87.5194,"l":87.5194,"n":3,"o":87.5194,"t":"2026-10-09T12:45:00Z","v":206,"vw":87.5194},{"c":87.7,"h":87.7,"l":87.521,"n":3,"o":87.521,"t":"2026-10-09T12:50:00Z","v":619,"vw":87.668324},{"c":87.8,"h":87.8,"l":87.8,"n":7,"o":87.8,"t":"2026-10-09T13:15:00Z","v":508,"vw":87.8},{"c":88.44,"h":88.45,"l":87.9,"n":57,"o":87.9,"t":"2026-10-09T13:25:00Z","v":3480,"vw":88.170723},{"c":88.235,"h":88.52,"l":88.08,"n":1266,"o":88.49,"t":"2026-10-09T13:30:00Z","v":201927,"vw":88.39819},{"c":88.63,"h":88.82,"l":88.26,"n":1614,"o":88.26,"t":"2026-10-09T13:35:00Z","v":139268,"vw":88.583963},{"c":89.24,"h":89.31,"l":88.62,"n":2839,"o":88.62,"t":"2026-10-09T13:40:00Z","v":241892,"vw":89.049016},{"c":89.28,"h":89.59,"l":89.06,"n":3915,"o":89.225,"t":"2026-10-09T13:45:00Z","v":358539,"vw":89.300244},{"c":89.25,"h":89.37,"l":89.18,"n":2105,"o":89.28,"t":"2026-10-09T13:50:00Z","v":441433,"vw":89.274989},{"c":89.54,"h":89.54,"l":89.24,"n":1910,"o":89.255,"t":"2026-10-09T13:55:00Z","v":145317,"vw":89.398636},{"c":89.5,"h":89.805,"l":89.24,"n":4955,"o":89.545,"t":"2026-10-09T14:00:00Z","v":454567,"vw":89.503291},{"c":89.23,"h":89.62,"l":89.12,"n":4789,"o":89.49,"t":"2026-10-09T14:05:00Z","v":447378,"vw":89.31692},{"c":88.96,"h":89.26,"l":88.95,"n":3196,"o":89.22,"t":"2026-10-09T14:10:00Z","v":835768,"vw":89.159834},{"c":88.91,"h":89.19,"l":88.91,"n":4253,"o":88.97,"t":"2026-10-09T14:15:00Z","v":436219,"vw":89.016167},{"c":89.1,"h":89.125,"l":88.91,"n":4023,"o":88.91,"t":"2026-10-09T14:20:00Z","v":440163,"vw":89.043866},{"c":88.75,"h":89.165,"l":88.55,"n":4031,"o":89.09,"t":"2026-10-09T14:25:00Z","v":568442,"vw":88.97669},{"c":88.67,"h":88.79,"l":88.56,"n":4271,"o":88.75,"t":"2026-10-09T14:30:00Z","v":586612,"vw":88.661229},{"c":88.67,"h":88.795,"l":88.59,"n":3502,"o":88.66,"t":"2026-10-09T14:35:00Z","v":382069,"vw":88.705324},{"c":88.52,"h":88.67,"l":88.46,"n":3883,"o":88.66,"t":"2026-10-09T14:40:00Z","v":596071,"vw":88.562966},{"c":88.325,"h":88.55,"l":88.325,"n":4141,"o":88.525,"t":"2026-10-09T14:45:00Z","v":441563,"vw":88.466569},{"c":88.105,"h":88.335,"l":88.09,"n":3462,"o":88.31,"t":"2026-10-09T14:50:00Z","v":583725,"vw":88.189723},{"c":88.295,"h":88.34,"l":88.08,"n":3645,"o":88.1,"t":"2026-10-09T14:55:00Z","v":411383,"vw":88.201491},{"c":88.17,"h":88.3,"l":88.155,"n":3384,"o":88.295,"t":"2026-10-09T15:00:00Z","v":406622,"vw":88.222023},{"c":88.21,"h":88.33,"l":88.16,"n":3971,"o":88.17,"t":"2026-10-09T15:05:00Z","v":521044,"vw":88.252916},{"c":88.15,"h":88.23,"l":87.97,"n":3952,"o":88.21,"t":"2026-10-09T15:10:00Z","v":453948,"vw":88.099495},{"c":88.015,"h":88.25,"l":88.01,"n":3460,"o":88.15,"t":"2026-10-09T15:15:00Z","v":390395,"vw":88.1284},{"c":87.795,"h":88.03,"l":87.79,"n":3301,"o":88.015,"t":"2026-10-09T15:20:00Z","v":382451,"vw":87.890978},{"c":87.89,"h":88.09,"l":87.72,"n":4387,"o":87.8,"t":"2026-10-09T15:25:00Z","v":491735,"vw":87.817561},{"c":87.66,"h":88.02,"l":87.64,"n":3788,"o":87.88,"t":"2026-10-09T15:30:00Z","v":469299,"vw":87.744217},{"c":87.525,"h":87.705,"l":87.45,"n":3264,"o":87.66,"t":"2026-10-09T15:35:00Z","v":382096,"vw":87.543756},{"c":87.665,"h":87.78,"l":87.4,"n":3267,"o":87.53,"t":"2026-10-09T15:40:00Z","v":402470,"vw":87.630427},{"c":87.72,"h":87.82,"l":87.61,"n":2497,"o":87.64,"t":"2026-10-09T15:45:00Z","v":228810,"vw":87.703852},{"c":87.84,"h":87.86,"l":87.66,"n":2848,"o":87.72,"t":"2026-10-09T15:50:00Z","v":872921,"vw":87.771817},{"c":87.76,"h":87.985,"l":87.7,"n":2923,"o":87.84,"t":"2026-10-09T15:55:00Z","v":270203,"vw":87.843274},{"c":87.825,"h":87.84,"l":87.65,"n":2819,"o":87.74,"t":"2026-10-09T16:00:00Z","v":269050,"vw":87.737665},{"c":87.77,"h":87.85,"l":87.72,"n":2359,"o":87.81,"t":"2026-10-09T16:05:00Z","v":223094,"vw":87.795512},{"c":87.85,"h":87.89,"l":87.6,"n":4385,"o":87.76,"t":"2026-10-09T16:10:00Z","v":440659,"vw":87.696729},{"c":87.74,"h":87.87,"l":87.66,"n":2380,"o":87.86,"t":"2026-10-09T16:15:00Z","v":363703,"vw":87.74725},{"c":87.7607,"h":87.82,"l":87.635,"n":1796,"o":87.75,"t":"2026-10-09T16:20:00Z","v":152590,"vw":87.750449},{"c":87.935,"h":87.95,"l":87.7625,"n":1593,"o":87.765,"t":"2026-10-09T16:25:00Z","v":140112,"vw":87.845905},{"c":87.99,"h":88.05,"l":87.87,"n":1879,"o":87.93,"t":"2026-10-09T16:30:00Z","v":181612,"vw":87.946399},{"c":87.865,"h":88,"l":87.85,"n":1443,"o":87.99,"t":"2026-10-09T16:35:00Z","v":220108,"vw":87.932231},{"c":88.03,"h":88.03,"l":87.69,"n":1879,"o":87.8675,"t":"2026-10-09T16:40:00Z","v":175311,"vw":87.845008},{"c":88.02,"h":88.06,"l":87.93,"n":1306,"o":88.03,"t":"2026-10-09T16:45:00Z","v":125567,"vw":88.012915},{"c":88.09,"h":88.15,"l":87.95,"n":2273,"o":88.03,"t":"2026-10-09T16:50:00Z","v":222699,"vw":88.069324},{"c":88.25,"h":88.29,"l":88.022,"n":2453,"o":88.08,"t":"2026-10-09T16:55:00Z","v":199009,"vw":88.162233},{"c":88.2,"h":88.29,"l":88.18,"n":1964,"o":88.26,"t":"2026-10-09T17:00:00Z","v":135555,"vw":88.235724},{"c":88.195,"h":88.205,"l":88.12,"n":1370,"o":88.205,"t":"2026-10-09T17:05:00Z","v":108287,"vw":88.157403},{"c":88.155,"h":88.22,"l":88.135,"n":1424,"o":88.195,"t":"2026-10-09T17:10:00Z","v":111707,"vw":88.173025},{"c":88.09,"h":88.17,"l":88.09,"n":1329,"o":88.155,"t":"2026-10-09T17:15:00Z","v":115152,"vw":88.132854},{"c":87.955,"h":88.1,"l":87.93,"n":1623,"o":88.095,"t":"2026-10-09T17:20:00Z","v":147513,"vw":88.039597},{"c":88.1,"h":88.12,"l":87.95,"n":1870,"o":87.95,"t":"2026-10-09T17:25:00Z","v":151792,"vw":88.021713},{"c":88.155,"h":88.16,"l":88.0757,"n":1767,"o":88.09,"t":"2026-10-09T17:30:00Z","v":182965,"vw":88.121037},{"c":88.12,"h":88.22,"l":88.105,"n":1589,"o":88.16,"t":"2026-10-09T17:35:00Z","v":133746,"vw":88.175165},{"c":88.05,"h":88.14,"l":88.025,"n":1493,"o":88.12,"t":"2026-10-09T17:40:00Z","v":112731,"vw":88.071039},{"c":87.995,"h":88.05,"l":87.99,"n":1627,"o":88.045,"t":"2026-10-09T17:45:00Z","v":137686,"vw":88.018246},{"c":88.02,"h":88.03,"l":87.93,"n":1475,"o":87.995,"t":"2026-10-09T17:50:00Z","v":111469,"vw":87.979457},{"c":88.125,"h":88.15,"l":88.02,"n":2223,"o":88.02,"t":"2026-10-09T17:55:00Z","v":172773,"vw":88.101438},{"c":88.12,"h":88.2,"l":88.08,"n":1935,"o":88.13,"t":"2026-10-09T18:00:00Z","v":151343,"vw":88.125838},{"c":88.18,"h":88.25,"l":88.12,"n":1564,"o":88.13,"t":"2026-10-09T18:05:00Z","v":111388,"vw":88.186417},{"c":88.28,"h":88.3,"l":88.175,"n":1641,"o":88.175,"t":"2026-10-09T18:10:00Z","v":139371,"vw":88.213989},{"c":88.3,"h":88.34,"l":88.27,"n":1289,"o":88.275,"t":"2026-10-09T18:15:00Z","v":94196,"vw":88.296047},{"c":88.36,"h":88.38,"l":88.255,"n":1868,"o":88.29,"t":"2026-10-09T18:20:00Z","v":164014,"vw":88.302881},{"c":88.4,"h":88.425,"l":88.36,"n":1445,"o":88.36,"t":"2026-10-09T18:25:00Z","v":108377,"vw":88.398386},{"c":88.485,"h":88.52,"l":88.355,"n":1745,"o":88.39,"t":"2026-10-09T18:30:00Z","v":139008,"vw":88.43196},{"c":88.4,"h":88.51,"l":88.4,"n":1426,"o":88.485,"t":"2026-10-09T18:35:00Z","v":115432,"vw":88.461753},{"c":88.31,"h":88.555,"l":88.31,"n":2008,"o":88.4,"t":"2026-10-09T18:40:00Z","v":163366,"vw":88.450504},{"c":88.31,"h":88.35,"l":88.265,"n":1555,"o":88.31,"t":"2026-10-09T18:45:00Z","v":121760,"vw":88.293208},{"c":88.32,"h":88.37,"l":88.3,"n":1512,"o":88.32,"t":"2026-10-09T18:50:00Z","v":120476,"vw":88.328188},{"c":88.38,"h":88.4,"l":88.3,"n":1448,"o":88.33,"t":"2026-10-09T18:55:00Z","v":118388,"vw":88.346822},{"c":88.425,"h":88.48,"l":88.375,"n":2076,"o":88.375,"t":"2026-10-09T19:00:00Z","v":217135,"vw":88.437974},{"c":88.455,"h":88.48,"l":88.39,"n":1685,"o":88.425,"t":"2026-10-09T19:05:00Z","v":135794,"vw":88.443781},{"c":88.52,"h":88.5258,"l":88.38,"n":1753,"o":88.45,"t":"2026-10-09T19:10:00Z","v":160553,"vw":88.477946},{"c":88.415,"h":88.56,"l":88.38,"n":1949,"o":88.51,"t":"2026-10-09T19:15:00Z","v":210844,"vw":88.468448},{"c":88.42,"h":88.5,"l":88.4,"n":1604,"o":88.415,"t":"2026-10-09T19:20:00Z","v":493864,"vw":88.435889},{"c":88.505,"h":88.51,"l":88.38,"n":1930,"o":88.41,"t":"2026-10-09T19:25:00Z","v":169345,"vw":88.444998},{"c":88.495,"h":88.51,"l":88.39,"n":1837,"o":88.5,"t":"2026-10-09T19:30:00Z","v":477678,"vw":88.436554},{"c":88.47,"h":88.58,"l":88.42,"n":2071,"o":88.495,"t":"2026-10-09T19:35:00Z","v":197150,"vw":88.510765},{"c":88.75,"h":88.75,"l":88.42,"n":2523,"o":88.47,"t":"2026-10-09T19:40:00Z","v":262398,"vw":88.555645},{"c":88.42,"h":88.745,"l":88.37,"n":4131,"o":88.74,"t":"2026-10-09T19:45:00Z","v":374197,"vw":88.598909},{"c":88.23,"h":88.43,"l":87.95,"n":9515,"o":88.41,"t":"2026-10-09T19:50:00Z","v":1338264,"vw":88.147559},{"c":88.47,"h":88.69,"l":88,"n":25659,"o":88.22,"t":"2026-10-09T19:55:00Z","v":2876584,"vw":88.362588},{"c":88.5,"h":89.19,"l":88,"n":127,"o":89,"t":"2026-10-09T20:00:00Z","v":9640232,"vw":88.480069},{"c":88.5,"h":88.5,"l":88.48,"n":29,"o":88.48,"t":"2026-10-09T20:05:00Z","v":24173,"vw":88.496348},{"c":88.24,"h":88.24,"l":88.24,"n":5,"o":88.24,"t":"2026-10-09T20:15:00Z","v":408,"vw":88.24},{"c":88.845,"h":88.845,"l":88.845,"n":1,"o":88.845,"t":"2026-10-09T20:20:00Z","v":100,"vw":88.845},{"c":89.28,"h":90,"l":88.93,"n":69,"o":88.94,"t":"2026-10-09T20:35:00Z","v":5398,"vw":89.41624},{"c":88.48,"h":88.48,"l":88.48,"n":2,"o":88.48,"t":"2026-10-09T20:40:00Z","v":1000000,"vw":88.48},{"c":88.75,"h":89.14,"l":88.48,"n":32,"o":88.63,"t":"2026-10-09T20:45:00Z","v":2401955,"vw":88.864885},{"c":88.75,"h":88.75,"l":88.75,"n":1,"o":88.75,"t":"2026-10-09T20:50:00Z","v":100,"vw":88.75},{"c":88.58,"h":88.6,"l":88.58,"n":26,"o":88.6,"t":"2026-10-09T21:05:00Z","v":289,"vw":88.590588},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-09T21:30:00Z","v":389,"vw":88},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-09T21:45:00Z","v":158,"vw":88.94},{"c":88.49,"h":88.61,"l":88.49,"n":5,"o":88.61,"t":"2026-10-09T22:00:00Z","v":401,"vw":88.550302},{"c":88.01,"h":88.01,"l":88.01,"n":1,"o":88.01,"t":"2026-10-09T22:35:00Z","v":200,"vw":88.01},{"c":88.61,"h":88.61,"l":88.61,"n":17,"o":88.61,"t":"2026-10-12T11:00:00Z","v":445,"vw":88.61},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-12T11:10:00Z","v":162,"vw":88.1},{"c":88.55,"h":88.62,"l":88.55,"n":5,"o":88.62,"t":"2026-10-12T11:40:00Z","v":500,"vw":88.582822},{"c":88.48,"h":88.48,"l":88.48,"n":1,"o":88.48,"t":"2026-10-12T12:40:00Z","v":615686,"vw":88.48},{"c":90.5,"h":90.52,"l":88.97,"n":394,"o":88.98,"t":"2026-10-12T12:45:00Z","v":41654,"vw":90.136971},{"c":90.55,"h":90.55,"l":89.99,"n":146,"o":89.99,"t":"2026-10-12T12:50:00Z","v":1311841,"vw":90.204174},{"c":90.5,"h":90.5,"l":90.5,"n":9,"o":90.5,"t":"2026-10-12T12:55:00Z","v":230,"vw":90.5},{"c":91.13,"h":91.24,"l":90.24,"n":296,"o":90.49,"t":"2026-10-12T13:00:00Z","v":48036,"vw":90.672059},{"c":91,"h":91.03,"l":90.65,"n":186,"o":91.01,"t":"2026-10-12T13:05:00Z","v":44745,"vw":90.878144},{"c":91,"h":91,"l":90.91,"n":63,"o":91,"t":"2026-10-12T13:10:00Z","v":15308,"vw":90.981226},{"c":90.91,"h":91.13,"l":90.91,"n":414,"o":91.13,"t":"2026-10-12T13:15:00Z","v":12364,"vw":90.99834},{"c":91.1,"h":91.13,"l":90.7141,"n":187,"o":90.91,"t":"2026-10-12T13:20:00Z","v":20984,"vw":90.986127},{"c":90.93,"h":91.25,"l":90.92,"n":226,"o":91,"t":"2026-10-12T13:25:00Z","v":12580,"vw":91.044713},{"c":91.895,"h":92.2,"l":90.71,"n":6245,"o":90.76,"t":"2026-10-12T13:30:00Z","v":810583,"vw":91.44062},{"c":91.33,"h":92.05,"l":91.25,"n":4545,"o":91.8826,"t":"2026-10-12T13:35:00Z","v":549929,"vw":91.804918},{"c":91.53,"h":91.75,"l":91.25,"n":2827,"o":91.36,"t":"2026-10-12T13:40:00Z","v":267204,"vw":91.450965},{"c":91.745,"h":91.86,"l":91.51,"n":3878,"o":91.56,"t":"2026-10-12T13:45:00Z","v":337177,"vw":91.681983},{"c":92.32,"h":92.34,"l":91.745,"n":3517,"o":91.745,"t":"2026-10-12T13:50:00Z","v":381634,"vw":92.025701},{"c":92.56,"h":92.6,"l":92.15,"n":3466,"o":92.34,"t":"2026-10-12T13:55:00Z","v":285569,"vw":92.339371},{"c":92.641,"h":92.87,"l":92.48,"n":4482,"o":92.56,"t":"2026-10-12T14:00:00Z","v":377164,"vw":92.696449},{"c":92.05,"h":92.65,"l":91.99,"n":5412,"o":92.64,"t":"2026-10-12T14:05:00Z","v":496329,"vw":92.279579},{"c":91.4727,"h":92.32,"l":91.4644,"n":3065,"o":92.04,"t":"2026-10-12T14:10:00Z","v":272605,"vw":91.958095},{"c":91.26,"h":91.56,"l":91.17,"n":4243,"o":91.47,"t":"2026-10-12T14:15:00Z","v":452478,"vw":91.358892},{"c":90.76,"h":91.26,"l":90.76,"n":3612,"o":91.25,"t":"2026-10-12T14:20:00Z","v":317923,"vw":91.069361},{"c":90.965,"h":91.02,"l":90.755,"n":3475,"o":90.755,"t":"2026-10-12T14:25:00Z","v":327857,"vw":90.900445},{"c":91.185,"h":91.27,"l":90.88,"n":2535,"o":90.96,"t":"2026-10-12T14:30:00Z","v":260652,"vw":91.113951},{"c":91.27,"h":91.32,"l":91.07,"n":2524,"o":91.19,"t":"2026-10-12T14:35:00Z","v":212035,"vw":91.172668},{"c":91.185,"h":91.26,"l":91.0901,"n":1579,"o":91.26,"t":"2026-10-12T14:40:00Z","v":107732,"vw":91.179588},{"c":91.15,"h":91.25,"l":91.06,"n":1422,"o":91.17,"t":"2026-10-12T14:45:00Z","v":113314,"vw":91.156106},{"c":91.105,"h":91.255,"l":91.07,"n":3449,"o":91.14,"t":"2026-10-12T14:50:00Z","v":371477,"vw":91.164416},{"c":91.305,"h":91.45,"l":91.095,"n":1965,"o":91.1,"t":"2026-10-12T14:55:00Z","v":180101,"vw":91.309525},{"c":91.425,"h":91.435,"l":91.14,"n":1522,"o":91.28,"t":"2026-10-12T15:00:00Z","v":126463,"vw":91.247814},{"c":91.48,"h":91.48,"l":91.31,"n":1410,"o":91.425,"t":"2026-10-12T15:05:00Z","v":118055,"vw":91.379362},{"c":91.77,"h":91.9,"l":91.49,"n":3085,"o":91.49,"t":"2026-10-12T15:10:00Z","v":313351,"vw":91.801848},{"c":91.62,"h":91.848,"l":91.58,"n":2232,"o":91.77,"t":"2026-10-12T15:15:00Z","v":255548,"vw":91.704534},{"c":91.64,"h":91.67,"l":91.55,"n":1422,"o":91.635,"t":"2026-10-12T15:20:00Z","v":130124,"vw":91.618967},{"c":91.53,"h":91.64,"l":91.52,"n":1425,"o":91.6348,"t":"2026-10-12T15:25:00Z","v":119909,"vw":91.594667},{"c":91.365,"h":91.52,"l":91.222,"n":2268,"o":91.52,"t":"2026-10-12T15:30:00Z","v":200178,"vw":91.368206},{"c":91.505,"h":91.53,"l":91.26,"n":1370,"o":91.35,"t":"2026-10-12T15:35:00Z","v":124212,"vw":91.3854},{"c":91.22,"h":91.52,"l":91.18,"n":1796,"o":91.505,"t":"2026-10-12T15:40:00Z","v":169719,"vw":91.292665},{"c":91.44,"h":91.45,"l":91.17,"n":1505,"o":91.22,"t":"2026-10-12T15:45:00Z","v":135619,"vw":91.280644},{"c":91.645,"h":91.66,"l":91.43,"n":1773,"o":91.44,"t":"2026-10-12T15:50:00Z","v":184276,"vw":91.560499},{"c":91.66,"h":91.76,"l":91.59,"n":2421,"o":91.66,"t":"2026-10-12T15:55:00Z","v":255223,"vw":91.680314},{"c":91.6057,"h":91.785,"l":91.53,"n":1571,"o":91.65,"t":"2026-10-12T16:00:00Z","v":156442,"vw":91.670831},{"c":91.48,"h":91.6225,"l":91.43,"n":1425,"o":91.61,"t":"2026-10-12T16:05:00Z","v":124683,"vw":91.525172},{"c":91.435,"h":91.54,"l":91.39,"n":1421,"o":91.485,"t":"2026-10-12T16:10:00Z","v":131767,"vw":91.456385},{"c":91.57,"h":91.61,"l":91.435,"n":1261,"o":91.435,"t":"2026-10-12T16:15:00Z","v":123211,"vw":91.54227},{"c":91.6897,"h":91.7,"l":91.525,"n":1369,"o":91.57,"t":"2026-10-12T16:20:00Z","v":143310,"vw":91.590843},{"c":91.75,"h":91.79,"l":91.66,"n":1514,"o":91.68,"t":"2026-10-12T16:25:00Z","v":143307,"vw":91.719665},{"c":91.69,"h":91.76,"l":91.6,"n":1487,"o":91.735,"t":"2026-10-12T16:30:00Z","v":136957,"vw":91.690879},{"c":91.675,"h":91.7,"l":91.59,"n":1160,"o":91.68,"t":"2026-10-12T16:35:00Z","v":107573,"vw":91.645355},{"c":91.67,"h":91.73,"l":91.64,"n":1375,"o":91.675,"t":"2026-10-12T16:40:00Z","v":141013,"vw":91.697395},{"c":91.675,"h":91.68,"l":91.59,"n":1252,"o":91.67,"t":"2026-10-12T16:45:00Z","v":104068,"vw":91.639252},{"c":91.68,"h":91.69,"l":91.6,"n":1206,"o":91.67,"t":"2026-10-12T16:50:00Z","v":108933,"vw":91.644464},{"c":91.835,"h":91.85,"l":91.655,"n":1615,"o":91.68,"t":"2026-10-12T16:55:00Z","v":168324,"vw":91.741995},{"c":91.83,"h":91.89,"l":91.75,"n":1493,"o":91.835,"t":"2026-10-12T17:00:00Z","v":161792,"vw":91.818643},{"c":91.82,"h":91.88,"l":91.79,"n":1113,"o":91.815,"t":"2026-10-12T17:05:00Z","v":107398,"vw":91.825934},{"c":91.845,"h":91.95,"l":91.78,"n":1904,"o":91.82,"t":"2026-10-12T17:10:00Z","v":223415,"vw":91.861546},{"c":91.86,"h":91.905,"l":91.75,"n":1549,"o":91.845,"t":"2026-10-12T17:15:00Z","v":158069,"vw":91.839065},{"c":91.9442,"h":91.97,"l":91.8,"n":1219,"o":91.86,"t":"2026-10-12T17:20:00Z","v":151312,"vw":91.880597},{"c":91.95,"h":91.97,"l":91.8437,"n":1210,"o":91.94,"t":"2026-10-12T17:25:00Z","v":127702,"vw":91.905003},{"c":91.915,"h":91.98,"l":91.865,"n":1648,"o":91.95,"t":"2026-10-12T17:30:00Z","v":186700,"vw":91.923238},{"c":91.83,"h":91.97,"l":91.83,"n":1375,"o":91.915,"t":"2026-10-12T17:35:00Z","v":135308,"vw":91.920348},{"c":92.03,"h":92.055,"l":91.83,"n":1385,"o":91.84,"t":"2026-10-12T17:40:00Z","v":130204,"vw":91.940551},{"c":91.93,"h":92.09,"l":91.915,"n":1346,"o":92.025,"t":"2026-10-12T17:45:00Z","v":118714,"vw":92.015395},{"c":92.065,"h":92.07,"l":91.9,"n":1294,"o":91.93,"t":"2026-10-12T17:50:00Z","v":115804,"vw":91.97126},{"c":91.99,"h":92.08,"l":91.94,"n":1524,"o":92.065,"t":"2026-10-12T17:55:00Z","v":129695,"vw":92.015251},{"c":91.86,"h":92,"l":91.82,"n":1588,"o":91.98,"t":"2026-10-12T18:00:00Z","v":1534180,"vw":91.915807},{"c":91.89,"h":91.915,"l":91.79,"n":1601,"o":91.855,"t":"2026-10-12T18:05:00Z","v":142912,"vw":91.842167},{"c":91.7,"h":91.93,"l":91.7,"n":1806,"o":91.8774,"t":"2026-10-12T18:10:00Z","v":143903,"vw":91.856247},{"c":91.82,"h":91.83,"l":91.63,"n":1646,"o":91.69,"t":"2026-10-12T18:15:00Z","v":145437,"vw":91.775595},{"c":91.84,"h":91.87,"l":91.77,"n":1412,"o":91.815,"t":"2026-10-12T18:20:00Z","v":133311,"vw":91.819628},{"c":91.86,"h":91.92,"l":91.82,"n":1277,"o":91.84,"t":"2026-10-12T18:25:00Z","v":114119,"vw":91.871121},{"c":91.75,"h":91.885,"l":91.75,"n":1592,"o":91.855,"t":"2026-10-12T18:30:00Z","v":2789315,"vw":91.826432},{"c":91.73,"h":91.8,"l":91.715,"n":1714,"o":91.75,"t":"2026-10-12T18:35:00Z","v":159530,"vw":91.74869},{"c":91.59,"h":91.74,"l":91.51,"n":1908,"o":91.74,"t":"2026-10-12T18:40:00Z","v":146165,"vw":91.623878},{"c":91.745,"h":91.75,"l":91.6,"n":1630,"o":91.6,"t":"2026-10-12T18:45:00Z","v":123143,"vw":91.690507},{"c":91.82,"h":91.85,"l":91.725,"n":1361,"o":91.75,"t":"2026-10-12T18:50:00Z","v":105150,"vw":91.766137},{"c":91.82,"h":91.89,"l":91.8,"n":1974,"o":91.81,"t":"2026-10-12T18:55:00Z","v":177371,"vw":91.840957},{"c":91.6,"h":91.85,"l":91.595,"n":2481,"o":91.82,"t":"2026-10-12T19:00:00Z","v":279336,"vw":91.729874},{"c":91.44,"h":91.615,"l":91.43,"n":3046,"o":91.615,"t":"2026-10-12T19:05:00Z","v":290728,"vw":91.536115},{"c":91.41,"h":91.49,"l":91.35,"n":1773,"o":91.45,"t":"2026-10-12T19:10:00Z","v":173699,"vw":91.4462},{"c":91.43,"h":91.475,"l":91.39,"n":1614,"o":91.4,"t":"2026-10-12T19:15:00Z","v":158053,"vw":91.439117},{"c":91.29,"h":91.435,"l":91.25,"n":2114,"o":91.425,"t":"2026-10-12T19:20:00Z","v":213792,"vw":91.332257},{"c":91.25,"h":91.315,"l":91.19,"n":2085,"o":91.28,"t":"2026-10-12T19:25:00Z","v":213012,"vw":91.239978},{"c":91.625,"h":91.63,"l":91.255,"n":3050,"o":91.27,"t":"2026-10-12T19:30:00Z","v":368694,"vw":91.441269},{"c":91.585,"h":91.72,"l":91.5,"n":2431,"o":91.62,"t":"2026-10-12T19:35:00Z","v":251511,"vw":91.572702},{"c":91.665,"h":91.725,"l":91.56,"n":2340,"o":91.59,"t":"2026-10-12T19:40:00Z","v":274781,"vw":91.63262},{"c":91.725,"h":91.73,"l":91.64,"n":2640,"o":91.675,"t":"2026-10-12T19:45:00Z","v":309658,"vw":91.684933},{"c":91.726,"h":91.88,"l":91.63,"n":5045,"o":91.72,"t":"2026-10-12T19:50:00Z","v":738157,"vw":91.72416},{"c":91.82,"h":91.91,"l":91.185,"n":16843,"o":91.73,"t":"2026-10-12T19:55:00Z","v":2049113,"vw":91.616765},{"c":91.47,"h":91.93,"l":91.47,"n":77,"o":91.78,"t":"2026-10-12T20:00:00Z","v":11789052,"vw":91.92999},{"c":91.7,"h":91.7,"l":91.7,"n":11,"o":91.7,"t":"2026-10-12T20:05:00Z","v":615,"vw":91.7},{"c":91.63,"h":91.63,"l":91.55,"n":21,"o":91.55,"t":"2026-10-12T20:10:00Z","v":4970,"vw":91.601718},{"c":91.7,"h":91.7,"l":91.7,"n":11,"o":91.7,"t":"2026-10-12T20:15:00Z","v":4597,"vw":91.7},{"c":92,"h":92,"l":91.91,"n":82,"o":91.91,"t":"2026-10-12T20:25:00Z","v":5342,"vw":91.966716},{"c":92,"h":92.14,"l":92,"n":33,"o":92,"t":"2026-10-12T20:30:00Z","v":2303,"vw":92.063824},{"c":92,"h":92,"l":92,"n":16,"o":92,"t":"2026-10-12T20:35:00Z","v":1306,"vw":92},{"c":92.15,"h":92.15,"l":92.12,"n":26,"o":92.12,"t":"2026-10-12T20:40:00Z","v":2896,"vw":92.142308},{"c":92.15,"h":92.16,"l":92.15,"n":7,"o":92.16,"t":"2026-10-12T20:45:00Z","v":900,"vw":92.15514},{"c":92.1,"h":92.1,"l":92.1,"n":1,"o":92.1,"t":"2026-10-12T20:50:00Z","v":500,"vw":92.1},{"c":91.79,"h":91.79,"l":91.79,"n":1,"o":91.79,"t":"2026-10-12T21:15:00Z","v":500,"vw":91.79},{"c":91.5709,"h":91.5709,"l":91.5709,"n":1,"o":91.5709,"t":"2026-10-12T23:05:00Z","v":500,"vw":91.5709},{"c":92.04,"h":92.04,"l":92.04,"n":3,"o":92.04,"t":"2026-10-12T23:10:00Z","v":200,"vw":92.04},{"c":92.66,"h":92.66,"l":92.62,"n":20,"o":92.62,"t":"2026-10-13T08:00:00Z","v":399,"vw":92.640676},{"c":92.5,"h":92.5,"l":92.5,"n":30,"o":92.5,"t":"2026-10-13T08:15:00Z","v":500,"vw":92.5},{"c":92.5,"h":92.5,"l":92.5,"n":3,"o":92.5,"t":"2026-10-13T08:20:00Z","v":470,"vw":92.5},{"c":92.6412,"h":92.6412,"l":92.49,"n":6,"o":92.49,"t":"2026-10-13T11:00:00Z","v":2219,"vw":92.62987},{"c":92.79,"h":92.79,"l":92.57,"n":16,"o":92.57,"t":"2026-10-13T11:10:00Z","v":3987,"vw":92.701211},{"c":92.58,"h":92.58,"l":92.58,"n":2,"o":92.58,"t":"2026-10-13T12:00:00Z","v":200,"vw":92.58},{"c":92.7899,"h":92.7899,"l":92.7899,"n":2,"o":92.7899,"t":"2026-10-13T12:05:00Z","v":150,"vw":92.7899},{"c":92.75,"h":92.75,"l":92.74,"n":17,"o":92.74,"t":"2026-10-13T12:35:00Z","v":3067,"vw":92.749321},{"c":92.75,"h":92.75,"l":92.75,"n":8,"o":92.75,"t":"2026-10-13T12:50:00Z","v":392,"vw":92.75},{"c":92.75,"h":92.75,"l":92.75,"n":3,"o":92.75,"t":"2026-10-13T12:55:00Z","v":114,"vw":92.75},{"c":92.7,"h":92.7,"l":92.7,"n":2,"o":92.7,"t":"2026-10-13T13:20:00Z","v":101,"vw":92.7},{"c":92.38,"h":92.67,"l":92.08,"n":1301,"o":92.35,"t":"2026-10-13T13:30:00Z","v":134207,"vw":92.258342},{"c":91.86,"h":92.54,"l":91.835,"n":1904,"o":92.45,"t":"2026-10-13T13:35:00Z","v":177249,"vw":92.112155},{"c":91.82,"h":92,"l":91.63,"n":2804,"o":91.84,"t":"2026-10-13T13:40:00Z","v":249738,"vw":91.82809},{"c":91.7,"h":91.9,"l":91.53,"n":3301,"o":91.83,"t":"2026-10-13T13:45:00Z","v":256279,"vw":91.723785},{"c":91.45,"h":91.93,"l":91.39,"n":2015,"o":91.73,"t":"2026-10-13T13:50:00Z","v":169289,"vw":91.656903},{"c":91.04,"h":91.45,"l":90.965,"n":2813,"o":91.45,"t":"2026-10-13T13:55:00Z","v":258208,"vw":91.096805},{"c":90.64,"h":91.04,"l":90.35,"n":2583,"o":91.04,"t":"2026-10-13T14:00:00Z","v":233508,"vw":90.679066},{"c":90.35,"h":90.7483,"l":90.33,"n":1838,"o":90.645,"t":"2026-10-13T14:05:00Z","v":162998,"vw":90.560743},{"c":90.34,"h":90.465,"l":90.2,"n":2040,"o":90.36,"t":"2026-10-13T14:10:00Z","v":194811,"vw":90.378754},{"c":90.74,"h":90.74,"l":90.34,"n":1549,"o":90.35,"t":"2026-10-13T14:15:00Z","v":131470,"vw":90.54094},{"c":90.7,"h":90.83,"l":90.64,"n":2455,"o":90.735,"t":"2026-10-13T14:20:00Z","v":219747,"vw":90.733388},{"c":90.855,"h":90.89,"l":90.655,"n":1878,"o":90.7003,"t":"2026-10-13T14:25:00Z","v":191657,"vw":90.779183},{"c":90.94,"h":91.08,"l":90.845,"n":3011,"o":90.85,"t":"2026-10-13T14:30:00Z","v":271502,"vw":90.984882},{"c":91.07,"h":91.11,"l":90.935,"n":2180,"o":90.94,"t":"2026-10-13T14:35:00Z","v":204430,"vw":91.020079},{"c":91.215,"h":91.315,"l":91.025,"n":1287,"o":91.06,"t":"2026-10-13T14:40:00Z","v":100729,"vw":91.19344},{"c":91.39,"h":91.47,"l":91.18,"n":1467,"o":91.205,"t":"2026-10-13T14:45:00Z","v":125882,"vw":91.328565},{"c":91.57,"h":91.605,"l":91.385,"n":1367,"o":91.385,"t":"2026-10-13T14:50:00Z","v":114911,"vw":91.515086},{"c":91.735,"h":91.78,"l":91.43,"n":2385,"o":91.57,"t":"2026-10-13T14:55:00Z","v":226788,"vw":91.639874},{"c":91.83,"h":91.91,"l":91.71,"n":1404,"o":91.75,"t":"2026-10-13T15:00:00Z","v":107528,"vw":91.801834},{"c":91.635,"h":91.855,"l":91.58,"n":1395,"o":91.83,"t":"2026-10-13T15:05:00Z","v":123983,"vw":91.692066},{"c":91.59,"h":91.72,"l":91.585,"n":1200,"o":91.64,"t":"2026-10-13T15:10:00Z","v":78731,"vw":91.655344},{"c":91.63,"h":91.65,"l":91.535,"n":1134,"o":91.58,"t":"2026-10-13T15:15:00Z","v":77658,"vw":91.586358},{"c":91.705,"h":91.75,"l":91.605,"n":1035,"o":91.625,"t":"2026-10-13T15:20:00Z","v":78167,"vw":91.698364},{"c":91.78,"h":91.8,"l":91.69,"n":1265,"o":91.705,"t":"2026-10-13T15:25:00Z","v":103000,"vw":91.755861},{"c":92.035,"h":92.035,"l":91.7701,"n":1445,"o":91.78,"t":"2026-10-13T15:30:00Z","v":111193,"vw":91.903898},{"c":91.96,"h":92.09,"l":91.875,"n":1440,"o":92.035,"t":"2026-10-13T15:35:00Z","v":115789,"vw":91.979759},{"c":91.98,"h":92.015,"l":91.89,"n":1390,"o":91.95,"t":"2026-10-13T15:40:00Z","v":120888,"vw":91.967459},{"c":92,"h":92.09,"l":91.9,"n":1492,"o":91.97,"t":"2026-10-13T15:45:00Z","v":155080,"vw":91.988656},{"c":91.98,"h":92.01,"l":91.935,"n":1182,"o":92,"t":"2026-10-13T15:50:00Z","v":101945,"vw":91.986219},{"c":92.15,"h":92.185,"l":91.935,"n":1304,"o":91.98,"t":"2026-10-13T15:55:00Z","v":395016,"vw":92.042208},{"c":92.125,"h":92.195,"l":92.09,"n":1462,"o":92.15,"t":"2026-10-13T16:00:00Z","v":105787,"vw":92.126939},{"c":92.18,"h":92.18,"l":92.12,"n":943,"o":92.125,"t":"2026-10-13T16:05:00Z","v":59160,"vw":92.155101},{"c":92.195,"h":92.29,"l":92.15,"n":1674,"o":92.18,"t":"2026-10-13T16:10:00Z","v":119776,"vw":92.215659},{"c":92.035,"h":92.19,"l":92.03,"n":1180,"o":92.19,"t":"2026-10-13T16:15:00Z","v":92143,"vw":92.087243},{"c":92.01,"h":92.13,"l":91.98,"n":1188,"o":92.03,"t":"2026-10-13T16:20:00Z","v":81130,"vw":92.058283},{"c":91.98,"h":92.04,"l":91.92,"n":948,"o":92.005,"t":"2026-10-13T16:25:00Z","v":67947,"vw":91.986286},{"c":91.91,"h":91.99,"l":91.905,"n":1009,"o":91.975,"t":"2026-10-13T16:30:00Z","v":78795,"vw":91.95113},{"c":92.04,"h":92.075,"l":91.905,"n":919,"o":91.91,"t":"2026-10-13T16:35:00Z","v":60535,"vw":91.980785},{"c":92.05,"h":92.085,"l":92.01,"n":1053,"o":92.05,"t":"2026-10-13T16:40:00Z","v":75401,"vw":92.058715},{"c":92.05,"h":92.12,"l":91.98,"n":1267,"o":92.045,"t":"2026-10-13T16:45:00Z","v":117827,"vw":92.054175},{"c":92.08,"h":92.09,"l":92.0018,"n":832,"o":92.055,"t":"2026-10-13T16:50:00Z","v":58255,"vw":92.055255},{"c":92.075,"h":92.11,"l":92.015,"n":715,"o":92.07,"t":"2026-10-13T16:55:00Z","v":57216,"vw":92.074037},{"c":91.895,"h":92.1,"l":91.895,"n":1153,"o":92.075,"t":"2026-10-13T17:00:00Z","v":97885,"vw":92.033739},{"c":91.92,"h":91.93,"l":91.77,"n":1314,"o":91.89,"t":"2026-10-13T17:05:00Z","v":111382,"vw":91.835964},{"c":91.88,"h":91.925,"l":91.835,"n":870,"o":91.925,"t":"2026-10-13T17:10:00Z","v":58415,"vw":91.870637},{"c":91.93,"h":91.935,"l":91.87,"n":685,"o":91.89,"t":"2026-10-13T17:15:00Z","v":43954,"vw":91.901267},{"c":92.195,"h":92.225,"l":91.92,"n":1189,"o":91.94,"t":"2026-10-13T17:20:00Z","v":414519,"vw":91.960105},{"c":92.26,"h":92.29,"l":92.19,"n":1185,"o":92.2,"t":"2026-10-13T17:25:00Z","v":89113,"vw":92.249569},{"c":92.36,"h":92.38,"l":92.25,"n":987,"o":92.2501,"t":"2026-10-13T17:30:00Z","v":62659,"vw":92.325158},{"c":92.41,"h":92.44,"l":92.345,"n":883,"o":92.37,"t":"2026-10-13T17:35:00Z","v":65672,"vw":92.387505},{"c":92.45,"h":92.475,"l":92.385,"n":592,"o":92.4,"t":"2026-10-13T17:40:00Z","v":38062,"vw":92.441317},{"c":92.35,"h":92.455,"l":92.345,"n":1638,"o":92.45,"t":"2026-10-13T17:45:00Z","v":127099,"vw":92.421492},{"c":92.35,"h":92.39,"l":92.33,"n":828,"o":92.35,"t":"2026-10-13T17:50:00Z","v":53043,"vw":92.353715},{"c":92.28,"h":92.37,"l":92.24,"n":1315,"o":92.3595,"t":"2026-10-13T17:55:00Z","v":108448,"vw":92.290906},{"c":92.18,"h":92.305,"l":92.175,"n":843,"o":92.28,"t":"2026-10-13T18:00:00Z","v":62177,"vw":92.24782},{"c":92.275,"h":92.285,"l":92.15,"n":1011,"o":92.185,"t":"2026-10-13T18:05:00Z","v":70262,"vw":92.215486},{"c":92.29,"h":92.3,"l":92.215,"n":1102,"o":92.27,"t":"2026-10-13T18:10:00Z","v":93191,"vw":92.250427},{"c":92.255,"h":92.305,"l":92.255,"n":911,"o":92.285,"t":"2026-10-13T18:15:00Z","v":61460,"vw":92.278756},{"c":92.225,"h":92.255,"l":92.165,"n":965,"o":92.255,"t":"2026-10-13T18:20:00Z","v":65609,"vw":92.218862},{"c":92.225,"h":92.235,"l":92.16,"n":982,"o":92.22,"t":"2026-10-13T18:25:00Z","v":66368,"vw":92.198578},{"c":92.245,"h":92.28,"l":92.19,"n":1171,"o":92.225,"t":"2026-10-13T18:30:00Z","v":83303,"vw":92.228309},{"c":92.255,"h":92.285,"l":92.18,"n":973,"o":92.245,"t":"2026-10-13T18:35:00Z","v":68684,"vw":92.236279},{"c":92.325,"h":92.345,"l":92.25,"n":1015,"o":92.255,"t":"2026-10-13T18:40:00Z","v":69695,"vw":92.311842},{"c":92.33,"h":92.359,"l":92.275,"n":1302,"o":92.33,"t":"2026-10-13T18:45:00Z","v":111823,"vw":92.310969},{"c":92.27,"h":92.355,"l":92.25,"n":1308,"o":92.335,"t":"2026-10-13T18:50:00Z","v":134023,"vw":92.295076},{"c":92.355,"h":92.375,"l":92.26,"n":2132,"o":92.275,"t":"2026-10-13T18:55:00Z","v":161966,"vw":92.293757},{"c":92.335,"h":92.425,"l":92.31,"n":1524,"o":92.355,"t":"2026-10-13T19:00:00Z","v":94324,"vw":92.356503},{"c":92.355,"h":92.355,"l":92.285,"n":1269,"o":92.335,"t":"2026-10-13T19:05:00Z","v":88518,"vw":92.328197},{"c":92.5,"h":92.52,"l":92.33,"n":1521,"o":92.355,"t":"2026-10-13T19:10:00Z","v":105531,"vw":92.435096},{"c":92.49,"h":92.575,"l":92.4,"n":1525,"o":92.5,"t":"2026-10-13T19:15:00Z","v":108415,"vw":92.487898},{"c":92.542,"h":92.55,"l":92.4,"n":1699,"o":92.485,"t":"2026-10-13T19:20:00Z","v":131541,"vw":92.476945},{"c":92.39,"h":92.52,"l":92.38,"n":1968,"o":92.52,"t":"2026-10-13T19:25:00Z","v":168858,"vw":92.435276},{"c":92.52,"h":92.555,"l":92.39,"n":2401,"o":92.39,"t":"2026-10-13T19:30:00Z","v":227374,"vw":92.493911},{"c":92.56,"h":92.58,"l":92.4,"n":2450,"o":92.525,"t":"2026-10-13T19:35:00Z","v":257875,"vw":92.496992},{"c":92.49,"h":92.64,"l":92.41,"n":2815,"o":92.56,"t":"2026-10-13T19:40:00Z","v":261639,"vw":92.541797},{"c":92.365,"h":92.48,"l":92.26,"n":3458,"o":92.48,"t":"2026-10-13T19:45:00Z","v":314887,"vw":92.382229},{"c":92.455,"h":92.46,"l":92.18,"n":4223,"o":92.36,"t":"2026-10-13T19:50:00Z","v":384200,"vw":92.324898},{"c":92.965,"h":92.99,"l":92.29,"n":14405,"o":92.45,"t":"2026-10-13T19:55:00Z","v":1646077,"vw":92.631493},{"c":93.01,"h":93.01,"l":92.71,"n":123,"o":92.96,"t":"2026-10-13T20:00:00Z","v":11394571,"vw":93.009968},{"c":92.9,"h":92.9,"l":92.83,"n":8,"o":92.87,"t":"2026-10-13T20:05:00Z","v":748,"vw":92.850979},{"c":93.0115,"h":93.0115,"l":92.83,"n":8,"o":92.85,"t":"2026-10-13T20:10:00Z","v":37550,"vw":93.009058},{"c":92.821,"h":92.86,"l":92.821,"n":13,"o":92.86,"t":"2026-10-13T20:15:00Z","v":4846,"vw":92.822903},{"c":92.89,"h":92.89,"l":92.89,"n":5,"o":92.89,"t":"2026-10-13T20:25:00Z","v":271,"vw":92.89},{"c":92.83,"h":92.85,"l":92.83,"n":2,"o":92.85,"t":"2026-10-13T22:25:00Z","v":278,"vw":92.837698},{"c":92.8,"h":92.8,"l":92.8,"n":3,"o":92.8,"t":"2026-10-13T22:45:00Z","v":425,"vw":92.8},{"c":92.8001,"h":92.8001,"l":92.8001,"n":1,"o":92.8001,"t":"2026-10-13T22:55:00Z","v":295,"vw":92.8001},{"c":93.2092,"h":93.2092,"l":93.2092,"n":11,"o":93.2092,"t":"2026-10-14T08:00:00Z","v":235,"vw":93.2092},{"c":93.26,"h":93.26,"l":93.26,"n":2,"o":93.26,"t":"2026-10-14T11:20:00Z","v":155,"vw":93.26},{"c":93.15,"h":93.15,"l":93.15,"n":2,"o":93.15,"t":"2026-10-14T12:05:00Z","v":205,"vw":93.15},{"c":93.25,"h":93.25,"l":93.25,"n":4,"o":93.25,"t":"2026-10-14T12:15:00Z","v":129,"vw":93.25},{"c":93.39,"h":93.39,"l":93.25,"n":47,"o":93.25,"t":"2026-10-14T12:25:00Z","v":2503,"vw":93.281876},{"c":93.24,"h":93.24,"l":93.24,"n":4,"o":93.24,"t":"2026-10-14T12:30:00Z","v":250,"vw":93.24},{"c":93.15,"h":93.15,"l":93.15,"n":2,"o":93.15,"t":"2026-10-14T12:40:00Z","v":209,"vw":93.15},{"c":93.1,"h":93.21,"l":93.1,"n":27,"o":93.21,"t":"2026-10-14T12:55:00Z","v":908,"vw":93.173333},{"c":93.23,"h":93.45,"l":93.23,"n":30,"o":93.45,"t":"2026-10-14T13:20:00Z","v":686,"vw":93.32319},{"c":92.805,"h":93.18,"l":92.36,"n":1465,"o":93.01,"t":"2026-10-14T13:30:00Z","v":166710,"vw":92.879327},{"c":93.015,"h":93.38,"l":92.7,"n":1758,"o":92.805,"t":"2026-10-14T13:35:00Z","v":150076,"vw":93.086578},{"c":92.805,"h":93.04,"l":92.735,"n":1192,"o":93,"t":"2026-10-14T13:40:00Z","v":94647,"vw":92.852244},{"c":92.56,"h":92.845,"l":92.51,"n":1256,"o":92.805,"t":"2026-10-14T13:45:00Z","v":109398,"vw":92.715317},{"c":92.39,"h":92.615,"l":92.38,"n":1300,"o":92.56,"t":"2026-10-14T13:50:00Z","v":87590,"vw":92.490657},{"c":92.62,"h":92.63,"l":92.33,"n":1309,"o":92.41,"t":"2026-10-14T13:55:00Z","v":97890,"vw":92.486959},{"c":92.59,"h":92.7325,"l":92.54,"n":3000,"o":92.61,"t":"2026-10-14T14:00:00Z","v":284743,"vw":92.626388},{"c":92.38,"h":92.58,"l":92.365,"n":1974,"o":92.58,"t":"2026-10-14T14:05:00Z","v":155679,"vw":92.448002},{"c":92.37,"h":92.475,"l":92.3134,"n":1936,"o":92.39,"t":"2026-10-14T14:10:00Z","v":173315,"vw":92.38864},{"c":92.235,"h":92.38,"l":92.2,"n":2149,"o":92.38,"t":"2026-10-14T14:15:00Z","v":177962,"vw":92.250332},{"c":92.53,"h":92.56,"l":92.25,"n":2299,"o":92.25,"t":"2026-10-14T14:20:00Z","v":207732,"vw":92.434289},{"c":92.675,"h":92.69,"l":92.45,"n":1852,"o":92.53,"t":"2026-10-14T14:25:00Z","v":147202,"vw":92.563087},{"c":92.505,"h":92.745,"l":92.5,"n":2297,"o":92.66,"t":"2026-10-14T14:30:00Z","v":193477,"vw":92.649056},{"c":92.235,"h":92.5,"l":92.165,"n":2014,"o":92.5,"t":"2026-10-14T14:35:00Z","v":161700,"vw":92.304947},{"c":92.24,"h":92.28,"l":92.16,"n":1371,"o":92.24,"t":"2026-10-14T14:40:00Z","v":89902,"vw":92.217713},{"c":92.31,"h":92.3642,"l":92.235,"n":1461,"o":92.24,"t":"2026-10-14T14:45:00Z","v":93067,"vw":92.303323},{"c":92.3,"h":92.36,"l":92.27,"n":1326,"o":92.3,"t":"2026-10-14T14:50:00Z","v":88939,"vw":92.316054},{"c":92.36,"h":92.4,"l":92.27,"n":1207,"o":92.3001,"t":"2026-10-14T14:55:00Z","v":82891,"vw":92.32985},{"c":92.535,"h":92.58,"l":92.36,"n":1388,"o":92.36,"t":"2026-10-14T15:00:00Z","v":91774,"vw":92.451762},{"c":92.58,"h":92.6635,"l":92.52,"n":1286,"o":92.53,"t":"2026-10-14T15:05:00Z","v":98968,"vw":92.593537},{"c":92.52,"h":92.705,"l":92.5,"n":1526,"o":92.57,"t":"2026-10-14T15:10:00Z","v":102357,"vw":92.59738},{"c":92.685,"h":92.71,"l":92.48,"n":1721,"o":92.51,"t":"2026-10-14T15:15:00Z","v":130939,"vw":92.595945},{"c":92.73,"h":92.83,"l":92.685,"n":1432,"o":92.685,"t":"2026-10-14T15:20:00Z","v":137906,"vw":92.768307},{"c":92.79,"h":92.83,"l":92.71,"n":1334,"o":92.73,"t":"2026-10-14T15:25:00Z","v":113986,"vw":92.753802},{"c":92.935,"h":92.98,"l":92.78,"n":1374,"o":92.78,"t":"2026-10-14T15:30:00Z","v":123906,"vw":92.889062},{"c":93.02,"h":93.025,"l":92.87,"n":1026,"o":92.935,"t":"2026-10-14T15:35:00Z","v":83906,"vw":92.956913},{"c":92.97,"h":93.02,"l":92.96,"n":1092,"o":93.02,"t":"2026-10-14T15:40:00Z","v":82967,"vw":92.990228},{"c":93.09,"h":93.12,"l":92.925,"n":1419,"o":92.96,"t":"2026-10-14T15:45:00Z","v":108929,"vw":93.030672},{"c":93.115,"h":93.15,"l":93.06,"n":2182,"o":93.09,"t":"2026-10-14T15:50:00Z","v":151993,"vw":93.126445},{"c":93.065,"h":93.125,"l":93.03,"n":1138,"o":93.115,"t":"2026-10-14T15:55:00Z","v":80662,"vw":93.083541},{"c":93.005,"h":93.08,"l":92.945,"n":1511,"o":93.065,"t":"2026-10-14T16:00:00Z","v":125165,"vw":92.994764},{"c":93.13,"h":93.13,"l":92.98,"n":1194,"o":93,"t":"2026-10-14T16:05:00Z","v":88709,"vw":93.021345},{"c":93.07,"h":93.2,"l":93.07,"n":1647,"o":93.135,"t":"2026-10-14T16:10:00Z","v":162382,"vw":93.149173},{"c":92.88,"h":93.075,"l":92.84,"n":1538,"o":93.065,"t":"2026-10-14T16:15:00Z","v":121501,"vw":92.917472},{"c":92.97,"h":92.99,"l":92.875,"n":1181,"o":92.88,"t":"2026-10-14T16:20:00Z","v":73692,"vw":92.935072},{"c":92.795,"h":92.98,"l":92.77,"n":1266,"o":92.96,"t":"2026-10-14T16:25:00Z","v":88846,"vw":92.883345},{"c":92.86,"h":92.89,"l":92.75,"n":1429,"o":92.79,"t":"2026-10-14T16:30:00Z","v":98183,"vw":92.800465},{"c":92.81,"h":92.905,"l":92.81,"n":1110,"o":92.86,"t":"2026-10-14T16:35:00Z","v":76691,"vw":92.86958},{"c":92.85,"h":92.85,"l":92.75,"n":1023,"o":92.8,"t":"2026-10-14T16:40:00Z","v":66117,"vw":92.793116},{"c":92.86,"h":92.9,"l":92.81,"n":1086,"o":92.85,"t":"2026-10-14T16:45:00Z","v":71983,"vw":92.856155},{"c":92.875,"h":92.935,"l":92.82,"n":938,"o":92.85,"t":"2026-10-14T16:50:00Z","v":54735,"vw":92.878837},{"c":92.89,"h":92.895,"l":92.83,"n":986,"o":92.88,"t":"2026-10-14T16:55:00Z","v":55187,"vw":92.868113},{"c":92.96,"h":92.975,"l":92.88,"n":1054,"o":92.89,"t":"2026-10-14T17:00:00Z","v":63891,"vw":92.939413},{"c":93.025,"h":93.035,"l":92.915,"n":1140,"o":92.96,"t":"2026-10-14T17:05:00Z","v":94058,"vw":92.957725},{"c":93.015,"h":93.045,"l":92.955,"n":1233,"o":93.03,"t":"2026-10-14T17:10:00Z","v":78854,"vw":93.002952},{"c":93.03,"h":93.05,"l":93,"n":910,"o":93.015,"t":"2026-10-14T17:15:00Z","v":52955,"vw":93.025604},{"c":93.07,"h":93.08,"l":93,"n":1213,"o":93.02,"t":"2026-10-14T17:20:00Z","v":77718,"vw":93.034503},{"c":93.065,"h":93.1,"l":93.055,"n":961,"o":93.075,"t":"2026-10-14T17:25:00Z","v":60428,"vw":93.075985},{"c":93.015,"h":93.065,"l":92.95,"n":1857,"o":93.06,"t":"2026-10-14T17:30:00Z","v":133526,"vw":93.01566},{"c":93.03,"h":93.15,"l":93.01,"n":1482,"o":93.015,"t":"2026-10-14T17:35:00Z","v":104636,"vw":93.070975},{"c":92.96,"h":93.05,"l":92.94,"n":1109,"o":93.03,"t":"2026-10-14T17:40:00Z","v":117247,"vw":92.99208},{"c":92.8051,"h":92.97,"l":92.77,"n":1452,"o":92.96,"t":"2026-10-14T17:45:00Z","v":113634,"vw":92.839642},{"c":92.79,"h":92.82,"l":92.76,"n":1134,"o":92.805,"t":"2026-10-14T17:50:00Z","v":72361,"vw":92.794504},{"c":92.8214,"h":92.855,"l":92.78,"n":1025,"o":92.795,"t":"2026-10-14T17:55:00Z","v":84465,"vw":92.812253},{"c":92.96,"h":92.965,"l":92.83,"n":1196,"o":92.83,"t":"2026-10-14T18:00:00Z","v":81184,"vw":92.90439},{"c":92.965,"h":93.03,"l":92.92,"n":1024,"o":92.94,"t":"2026-10-14T18:05:00Z","v":64781,"vw":92.978095},{"c":93.105,"h":93.11,"l":92.96,"n":996,"o":92.965,"t":"2026-10-14T18:10:00Z","v":53389,"vw":93.01884},{"c":93.1299,"h":93.155,"l":93.07,"n":1211,"o":93.11,"t":"2026-10-14T18:15:00Z","v":74725,"vw":93.12016},{"c":93.1,"h":93.21,"l":93.1,"n":1279,"o":93.13,"t":"2026-10-14T18:20:00Z","v":137546,"vw":93.155619},{"c":93.195,"h":93.2,"l":93.09,"n":884,"o":93.1,"t":"2026-10-14T18:25:00Z","v":52838,"vw":93.153887},{"c":93.32,"h":93.36,"l":93.195,"n":1272,"o":93.2,"t":"2026-10-14T18:30:00Z","v":111159,"vw":93.281269},{"c":93.365,"h":93.385,"l":93.28,"n":1107,"o":93.33,"t":"2026-10-14T18:35:00Z","v":126370,"vw":93.335443},{"c":93.44,"h":93.45,"l":93.345,"n":1276,"o":93.365,"t":"2026-10-14T18:40:00Z","v":90924,"vw":93.386956},{"c":93.39,"h":93.48,"l":93.39,"n":1915,"o":93.448,"t":"2026-10-14T18:45:00Z","v":195033,"vw":93.450329},{"c":93.52,"h":93.53,"l":93.375,"n":2486,"o":93.39,"t":"2026-10-14T18:50:00Z","v":296667,"vw":93.433908},{"c":93.575,"h":93.62,"l":93.475,"n":1687,"o":93.52,"t":"2026-10-14T18:55:00Z","v":203745,"vw":93.546681},{"c":93.465,"h":93.58,"l":93.43,"n":2610,"o":93.575,"t":"2026-10-14T19:00:00Z","v":291826,"vw":93.494575},{"c":93.535,"h":93.535,"l":93.41,"n":2408,"o":93.46,"t":"2026-10-14T19:05:00Z","v":254405,"vw":93.495667},{"c":93.625,"h":93.645,"l":93.515,"n":1542,"o":93.535,"t":"2026-10-14T19:10:00Z","v":114434,"vw":93.581979},{"c":93.63,"h":93.675,"l":93.585,"n":1809,"o":93.63,"t":"2026-10-14T19:15:00Z","v":160077,"vw":93.633485},{"c":93.765,"h":93.86,"l":93.585,"n":2356,"o":93.62,"t":"2026-10-14T19:20:00Z","v":210546,"vw":93.779264},{"c":93.87,"h":93.89,"l":93.745,"n":3044,"o":93.7635,"t":"2026-10-14T19:25:00Z","v":281488,"vw":93.834572},{"c":93.99,"h":94,"l":93.78,"n":2554,"o":93.87,"t":"2026-10-14T19:30:00Z","v":211602,"vw":93.883358},{"c":93.8651,"h":94.045,"l":93.75,"n":3677,"o":94,"t":"2026-10-14T19:35:00Z","v":331201,"vw":93.880901},{"c":93.865,"h":93.915,"l":93.805,"n":2837,"o":93.87,"t":"2026-10-14T19:40:00Z","v":253957,"vw":93.861101},{"c":93.945,"h":93.99,"l":93.745,"n":4719,"o":93.86,"t":"2026-10-14T19:45:00Z","v":418713,"vw":93.850467},{"c":94.22,"h":94.26,"l":93.83,"n":7990,"o":93.95,"t":"2026-10-14T19:50:00Z","v":1210911,"vw":94.077007},{"c":94.22,"h":94.72,"l":94.01,"n":26932,"o":94.22,"t":"2026-10-14T19:55:00Z","v":3041454,"vw":94.246349},{"c":94.23,"h":94.23,"l":94.17,"n":89,"o":94.23,"t":"2026-10-14T20:00:00Z","v":27008411,"vw":94.229994},{"c":94.25,"h":94.25,"l":94.23,"n":7,"o":94.23,"t":"2026-10-14T20:05:00Z","v":2000263,"vw":94.230002},{"c":94.23,"h":94.23,"l":94.23,"n":8,"o":94.23,"t":"2026-10-14T20:15:00Z","v":2737433,"vw":94.23},{"c":94.2,"h":94.22,"l":94.2,"n":7,"o":94.22,"t":"2026-10-14T20:20:00Z","v":332,"vw":94.21},{"c":94.235,"h":94.27,"l":94.235,"n":17,"o":94.235,"t":"2026-10-14T20:40:00Z","v":1880,"vw":94.260476},{"c":94.33,"h":94.33,"l":94.33,"n":1,"o":94.33,"t":"2026-10-14T21:35:00Z","v":100,"vw":94.33},{"c":94.25,"h":94.25,"l":94.25,"n":3,"o":94.25,"t":"2026-10-14T21:55:00Z","v":702,"vw":94.25},{"c":94.2336,"h":94.2336,"l":94.2336,"n":3,"o":94.2336,"t":"2026-10-14T22:00:00Z","v":104,"vw":94.2336},{"c":94.25,"h":94.25,"l":94.25,"n":2,"o":94.25,"t":"2026-10-14T22:05:00Z","v":101,"vw":94.25},{"c":94.5273,"h":94.55,"l":94.24,"n":10,"o":94.24,"t":"2026-10-14T22:50:00Z","v":904,"vw":94.496271},{"c":94.53,"h":94.53,"l":94.24,"n":6,"o":94.24,"t":"2026-10-14T22:55:00Z","v":308,"vw":94.356667},{"c":94.58,"h":94.58,"l":94.58,"n":3,"o":94.58,"t":"2026-10-14T23:05:00Z","v":111,"vw":94.58},{"c":94.58,"h":94.58,"l":94.58,"n":11,"o":94.58,"t":"2026-10-14T23:40:00Z","v":314,"vw":94.58},{"c":94.61,"h":94.61,"l":94.61,"n":20,"o":94.61,"t":"2026-10-14T23:45:00Z","v":303,"vw":94.61},{"c":95,"h":95.1994,"l":94.99,"n":118,"o":95.1994,"t":"2026-10-15T08:00:00Z","v":1674,"vw":95.059558},{"c":95.49,"h":95.49,"l":95.49,"n":4,"o":95.49,"t":"2026-10-15T09:00:00Z","v":236,"vw":95.49},{"c":95.05,"h":95.09,"l":95.05,"n":76,"o":95.08,"t":"2026-10-15T09:30:00Z","v":2962,"vw":95.07},{"c":94.95,"h":95.02,"l":94.95,"n":24,"o":95.02,"t":"2026-10-15T09:35:00Z","v":1599,"vw":94.993524},{"c":95.25,"h":95.25,"l":95.25,"n":3,"o":95.25,"t":"2026-10-15T10:40:00Z","v":105,"vw":95.25},{"c":95,"h":95,"l":95,"n":69,"o":95,"t":"2026-10-15T11:00:00Z","v":1247,"vw":95},{"c":95.16,"h":95.16,"l":95.16,"n":30,"o":95.16,"t":"2026-10-15T11:05:00Z","v":5291,"vw":95.16},{"c":95.02,"h":95.05,"l":95.02,"n":73,"o":95.05,"t":"2026-10-15T11:10:00Z","v":3644,"vw":95.033757},{"c":95.01,"h":95.01,"l":95.01,"n":11,"o":95.01,"t":"2026-10-15T11:15:00Z","v":1106,"vw":95.01},{"c":95,"h":95.02,"l":95,"n":6,"o":95.02,"t":"2026-10-15T11:25:00Z","v":1201,"vw":95.003383},{"c":95.01,"h":95.01,"l":95.01,"n":41,"o":95.01,"t":"2026-10-15T11:45:00Z","v":579,"vw":95.01},{"c":94.9241,"h":94.9241,"l":94.9241,"n":9,"o":94.9241,"t":"2026-10-15T12:20:00Z","v":173,"vw":94.9241},{"c":95,"h":95,"l":95,"n":11,"o":95,"t":"2026-10-15T12:25:00Z","v":2009,"vw":95},{"c":95.25,"h":95.25,"l":95.25,"n":2,"o":95.25,"t":"2026-10-15T12:40:00Z","v":101,"vw":95.25},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-10-15T12:45:00Z","v":120,"vw":95.3},{"c":94.84,"h":95.39,"l":94.84,"n":2,"o":95.39,"t":"2026-10-15T13:00:00Z","v":2800,"vw":95.370357},{"c":95,"h":95,"l":95,"n":7,"o":95,"t":"2026-10-15T13:05:00Z","v":421,"vw":95},{"c":94.84,"h":94.84,"l":94.84,"n":3,"o":94.84,"t":"2026-10-15T13:20:00Z","v":304,"vw":94.84},{"c":94.51,"h":94.99,"l":94.31,"n":65,"o":94.99,"t":"2026-10-15T13:25:00Z","v":4325,"vw":94.580408},{"c":95.43,"h":95.755,"l":93.9588,"n":3849,"o":95,"t":"2026-10-15T13:30:00Z","v":555048,"vw":95.167593},{"c":94.47,"h":95.5,"l":94.47,"n":2847,"o":95.43,"t":"2026-10-15T13:35:00Z","v":257744,"vw":95.114379},{"c":94.72,"h":94.92,"l":94.48,"n":1362,"o":94.48,"t":"2026-10-15T13:40:00Z","v":115455,"vw":94.700085},{"c":94.82,"h":95.09,"l":94.54,"n":2395,"o":94.65,"t":"2026-10-15T13:45:00Z","v":213467,"vw":94.781513},{"c":94.76,"h":94.87,"l":94.685,"n":2028,"o":94.82,"t":"2026-10-15T13:50:00Z","v":140223,"vw":94.772121},{"c":94.89,"h":95.05,"l":94.61,"n":2707,"o":94.77,"t":"2026-10-15T13:55:00Z","v":295896,"vw":94.820763},{"c":94.9,"h":95.18,"l":94.84,"n":2246,"o":94.88,"t":"2026-10-15T14:00:00Z","v":188647,"vw":95.028023},{"c":95.005,"h":95.17,"l":94.79,"n":3964,"o":94.91,"t":"2026-10-15T14:05:00Z","v":400122,"vw":94.946743},{"c":95.135,"h":95.23,"l":94.945,"n":1886,"o":94.99,"t":"2026-10-15T14:10:00Z","v":146958,"vw":95.104705},{"c":95.27,"h":95.3,"l":95.015,"n":2021,"o":95.14,"t":"2026-10-15T14:15:00Z","v":202965,"vw":95.185724},{"c":95.52,"h":95.54,"l":95.205,"n":2198,"o":95.27,"t":"2026-10-15T14:20:00Z","v":217593,"vw":95.335304},{"c":95.58,"h":95.7,"l":95.46,"n":4558,"o":95.52,"t":"2026-10-15T14:25:00Z","v":515424,"vw":95.563742},{"c":95.69,"h":95.9,"l":95.59,"n":2570,"o":95.59,"t":"2026-10-15T14:30:00Z","v":258157,"vw":95.733941},{"c":95.71,"h":95.85,"l":95.69,"n":1425,"o":95.69,"t":"2026-10-15T14:35:00Z","v":111469,"vw":95.776836},{"c":95.755,"h":95.76,"l":95.63,"n":1851,"o":95.71,"t":"2026-10-15T14:40:00Z","v":126055,"vw":95.692214},{"c":95.615,"h":95.835,"l":95.46,"n":2814,"o":95.75,"t":"2026-10-15T14:45:00Z","v":236534,"vw":95.627986},{"c":95.64,"h":95.67,"l":95.49,"n":1283,"o":95.59,"t":"2026-10-15T14:50:00Z","v":97407,"vw":95.57354},{"c":95.62,"h":95.68,"l":95.58,"n":1805,"o":95.64,"t":"2026-10-15T14:55:00Z","v":146330,"vw":95.636448},{"c":95.585,"h":95.72,"l":95.55,"n":1559,"o":95.615,"t":"2026-10-15T15:00:00Z","v":130057,"vw":95.639406},{"c":95.67,"h":95.77,"l":95.56,"n":1304,"o":95.5858,"t":"2026-10-15T15:05:00Z","v":124026,"vw":95.678588},{"c":95.72,"h":95.89,"l":95.66,"n":2779,"o":95.66,"t":"2026-10-15T15:10:00Z","v":227284,"vw":95.773476},{"c":95.84,"h":95.93,"l":95.71,"n":2107,"o":95.72,"t":"2026-10-15T15:15:00Z","v":179552,"vw":95.830435},{"c":95.755,"h":95.87,"l":95.67,"n":1491,"o":95.85,"t":"2026-10-15T15:20:00Z","v":135190,"vw":95.75455},{"c":95.93,"h":95.935,"l":95.71,"n":1300,"o":95.75,"t":"2026-10-15T15:25:00Z","v":97424,"vw":95.791739},{"c":95.81,"h":95.945,"l":95.775,"n":1669,"o":95.93,"t":"2026-10-15T15:30:00Z","v":129120,"vw":95.861949},{"c":95.8,"h":95.86,"l":95.75,"n":1591,"o":95.81,"t":"2026-10-15T15:35:00Z","v":144775,"vw":95.798175},{"c":95.595,"h":95.8,"l":95.54,"n":1489,"o":95.8,"t":"2026-10-15T15:40:00Z","v":109512,"vw":95.651222},{"c":95.52,"h":95.62,"l":95.515,"n":1280,"o":95.58,"t":"2026-10-15T15:45:00Z","v":95641,"vw":95.574346},{"c":95.075,"h":95.515,"l":94.985,"n":2151,"o":95.51,"t":"2026-10-15T15:50:00Z","v":169199,"vw":95.2319},{"c":95.07,"h":95.21,"l":95.01,"n":1813,"o":95.06,"t":"2026-10-15T15:55:00Z","v":139097,"vw":95.128815},{"c":95.22,"h":95.225,"l":95.03,"n":1301,"o":95.08,"t":"2026-10-15T16:00:00Z","v":83998,"vw":95.133977},{"c":95.16,"h":95.23,"l":95.03,"n":1747,"o":95.23,"t":"2026-10-15T16:05:00Z","v":136052,"vw":95.130628},{"c":95.16,"h":95.2,"l":95.115,"n":1183,"o":95.16,"t":"2026-10-15T16:10:00Z","v":77233,"vw":95.150438},{"c":95.245,"h":95.3,"l":95.155,"n":1910,"o":95.16,"t":"2026-10-15T16:15:00Z","v":149526,"vw":95.239249},{"c":95.285,"h":95.35,"l":95.17,"n":1487,"o":95.24,"t":"2026-10-15T16:20:00Z","v":116537,"vw":95.291347},{"c":95.53,"h":95.56,"l":95.29,"n":1181,"o":95.29,"t":"2026-10-15T16:25:00Z","v":74244,"vw":95.46566},{"c":95.365,"h":95.56,"l":95.355,"n":1294,"o":95.52,"t":"2026-10-15T16:30:00Z","v":110056,"vw":95.480302},{"c":95.32,"h":95.43,"l":95.3,"n":1072,"o":95.365,"t":"2026-10-15T16:35:00Z","v":81482,"vw":95.345859},{"c":95.07,"h":95.37,"l":95.07,"n":1492,"o":95.325,"t":"2026-10-15T16:40:00Z","v":129832,"vw":95.269093},{"c":95.28,"h":95.31,"l":95.06,"n":1223,"o":95.08,"t":"2026-10-15T16:45:00Z","v":93703,"vw":95.210358},{"c":95.185,"h":95.37,"l":95.185,"n":1195,"o":95.29,"t":"2026-10-15T16:50:00Z","v":102145,"vw":95.290849},{"c":95.22,"h":95.22,"l":95.16,"n":347,"o":95.16,"t":"2026-10-15T16:55:00Z","v":29767,"vw":95.194046},{"c":95.685,"h":95.7176,"l":95.65,"n":837,"o":95.665,"t":"2026-10-15T18:10:00Z","v":53762,"vw":95.688592},{"c":95.625,"h":95.705,"l":95.625,"n":1537,"o":95.685,"t":"2026-10-15T18:15:00Z","v":119254,"vw":95.659066},{"c":95.505,"h":95.6382,"l":95.5,"n":1307,"o":95.62,"t":"2026-10-15T18:20:00Z","v":93106,"vw":95.588268},{"c":95.42,"h":95.51,"l":95.42,"n":1618,"o":95.505,"t":"2026-10-15T18:25:00Z","v":140693,"vw":95.461304},{"c":95.605,"h":95.64,"l":95.41,"n":1706,"o":95.41,"t":"2026-10-15T18:30:00Z","v":119258,"vw":95.493301},{"c":95.57,"h":95.61,"l":95.505,"n":1345,"o":95.605,"t":"2026-10-15T18:35:00Z","v":103831,"vw":95.555778},{"c":95.665,"h":95.68,"l":95.515,"n":1727,"o":95.56,"t":"2026-10-15T18:40:00Z","v":194792,"vw":95.605749},{"c":95.69,"h":95.73,"l":95.655,"n":1267,"o":95.66,"t":"2026-10-15T18:45:00Z","v":86181,"vw":95.687685},{"c":95.675,"h":95.74,"l":95.67,"n":1491,"o":95.69,"t":"2026-10-15T18:50:00Z","v":129002,"vw":95.698886},{"c":95.66,"h":95.68,"l":95.615,"n":1475,"o":95.675,"t":"2026-10-15T18:55:00Z","v":101351,"vw":95.648934},{"c":95.735,"h":95.735,"l":95.575,"n":1330,"o":95.665,"t":"2026-10-15T19:00:00Z","v":117513,"vw":95.653454},{"c":95.835,"h":95.86,"l":95.725,"n":1911,"o":95.73,"t":"2026-10-15T19:05:00Z","v":169860,"vw":95.801862},{"c":95.83,"h":95.845,"l":95.72,"n":1734,"o":95.835,"t":"2026-10-15T19:10:00Z","v":147123,"vw":95.788283},{"c":95.68,"h":95.825,"l":95.6,"n":1872,"o":95.82,"t":"2026-10-15T19:15:00Z","v":180845,"vw":95.707804},{"c":95.625,"h":95.71,"l":95.62,"n":1457,"o":95.6868,"t":"2026-10-15T19:20:00Z","v":124584,"vw":95.675659},{"c":95.61,"h":95.64,"l":95.54,"n":1962,"o":95.625,"t":"2026-10-15T19:25:00Z","v":197811,"vw":95.595158},{"c":95.69,"h":95.745,"l":95.55,"n":2362,"o":95.605,"t":"2026-10-15T19:30:00Z","v":202554,"vw":95.667023},{"c":95.57,"h":95.74,"l":95.54,"n":1991,"o":95.68,"t":"2026-10-15T19:35:00Z","v":193444,"vw":95.639254},{"c":95.625,"h":95.64,"l":95.36,"n":3787,"o":95.57,"t":"2026-10-15T19:40:00Z","v":367245,"vw":95.511175},{"c":95.8,"h":95.81,"l":95.6,"n":4754,"o":95.62,"t":"2026-10-15T19:45:00Z","v":420125,"vw":95.70264},{"c":95.59,"h":95.873,"l":95.52,"n":5376,"o":95.8,"t":"2026-10-15T19:50:00Z","v":547589,"vw":95.620315},{"c":95.47,"h":96.24,"l":95.45,"n":23169,"o":95.59,"t":"2026-10-15T19:55:00Z","v":3056200,"vw":95.846487},{"c":95.45,"h":95.47,"l":95.45,"n":132,"o":95.47,"t":"2026-10-15T20:00:00Z","v":19138649,"vw":95.450001},{"c":95.45,"h":95.45,"l":95.45,"n":5,"o":95.45,"t":"2026-10-15T20:05:00Z","v":2448758,"vw":95.45},{"c":95.45,"h":95.53,"l":95.45,"n":15,"o":95.49,"t":"2026-10-15T20:10:00Z","v":10053311,"vw":95.450008},{"c":95.52,"h":95.52,"l":95.45,"n":133,"o":95.45,"t":"2026-10-15T20:15:00Z","v":47232,"vw":95.46099},{"c":95.4217,"h":95.4217,"l":95.4217,"n":1,"o":95.4217,"t":"2026-10-15T20:25:00Z","v":150,"vw":95.4217}],"history":[{"c":90.01,"h":90.06,"l":89.15,"n":44300,"o":89.53,"t":"2024-10-14T04:00:00Z","v":3849199,"vw":89.791822},{"c":89.84,"h":90.5,"l":89.44,"n":55312,"o":90.05,"t":"2024-10-15T04:00:00Z","v":4173757,"vw":89.868934},{"c":89.99,"h":90.24,"l":89.49,"n":47200,"o":89.82,"t":"2024-10-16T04:00:00Z","v":3773313,"vw":90.000831},{"c":89.79,"h":90.15,"l":89.63,"n":46714,"o":90.15,"t":"2024-10-17T04:00:00Z","v":5392852,"vw":89.884764},{"c":92.24,"h":92.25,"l":89.84,"n":73708,"o":89.97,"t":"2024-10-18T04:00:00Z","v":7355589,"vw":91.360194},{"c":91.03,"h":92.05,"l":90.78,"n":55479,"o":92,"t":"2024-10-21T04:00:00Z","v":4411573,"vw":91.244465},{"c":91.12,"h":91.3355,"l":89.98,"n":44159,"o":90.7,"t":"2024-10-22T04:00:00Z","v":4400400,"vw":90.837305},{"c":92.27,"h":92.39,"l":90.68,"n":67729,"o":90.74,"t":"2024-10-23T04:00:00Z","v":6842268,"vw":91.910136},{"c":90.99,"h":92.6799,"l":90.94,"n":49507,"o":92.49,"t":"2024-10-24T04:00:00Z","v":3813834,"vw":91.493423},{"c":90.59,"h":91.6,"l":90.13,"n":52261,"o":91.14,"t":"2024-10-25T04:00:00Z","v":3446977,"vw":90.638472},{"c":90.6,"h":91.3498,"l":90.55,"n":48115,"o":90.68,"t":"2024-10-28T04:00:00Z","v":4241980,"vw":90.772395},{"c":90.32,"h":91.43,"l":90.31,"n":52009,"o":90.37,"t":"2024-10-29T04:00:00Z","v":7279759,"vw":90.652378},{"c":90.5,"h":91.8,"l":89.9516,"n":55657,"o":89.98,"t":"2024-10-30T04:00:00Z","v":5325699,"vw":90.57027},{"c":89.25,"h":89.93,"l":88.99,"n":62958,"o":89.825,"t":"2024-10-31T04:00:00Z","v":6955679,"vw":89.38602},{"c":90.07,"h":91,"l":89.26,"n":52059,"o":89.83,"t":"2024-11-01T04:00:00Z","v":5052408,"vw":90.279798},{"c":89.31,"h":90.518,"l":89.215,"n":50957,"o":90.03,"t":"2024-11-04T05:00:00Z","v":4513845,"vw":89.59655},{"c":89.68,"h":89.69,"l":88.61,"n":50493,"o":89.05,"t":"2024-11-05T05:00:00Z","v":4578164,"vw":89.374968},{"c":90.11,"h":92.03,"l":88.9,"n":72963,"o":91.865,"t":"2024-11-06T05:00:00Z","v":6282042,"vw":89.988565},{"c":88.12,"h":89.5,"l":87.7,"n":77538,"o":89.49,"t":"2024-11-07T05:00:00Z","v":7077445,"vw":88.265344},{"c":87.72,"h":88.69,"l":87.57,"n":82090,"o":88.36,"t":"2024-11-08T05:00:00Z","v":8137674,"vw":88.028186},{"c":88.27,"h":88.82,"l":87.75,"n":48214,"o":88.21,"t":"2024-11-11T05:00:00Z","v":4544773,"vw":88.232262},{"c":88.3,"h":88.82,"l":87.8,"n":58543,"o":88.23,"t":"2024-11-12T05:00:00Z","v":7202797,"vw":88.310673},{"c":87.97,"h":88.26,"l":87.5,"n":66056,"o":87.99,"t":"2024-11-13T05:00:00Z","v":8338962,"vw":87.754344},{"c":86,"h":88.15,"l":85.9,"n":79902,"o":87.7,"t":"2024-11-14T05:00:00Z","v":7956078,"vw":86.562433},{"c":87.53,"h":87.57,"l":85.01,"n":87495,"o":85.47,"t":"2024-11-15T05:00:00Z","v":7952317,"vw":86.963247},{"c":87.59,"h":88.72,"l":87,"n":94084,"o":87.5,"t":"2024-11-18T05:00:00Z","v":10341890,"vw":87.901224},{"c":85,"h":86.4799,"l":84.5,"n":102530,"o":86,"t":"2024-11-19T05:00:00Z","v":12000798,"vw":85.197724},{"c":84.11,"h":84.98,"l":83.55,"n":74573,"o":84.73,"t":"2024-11-20T05:00:00Z","v":7389052,"vw":84.023292},{"c":84.74,"h":85.13,"l":83.92,"n":60476,"o":84.2,"t":"2024-11-21T05:00:00Z","v":5699821,"vw":84.695105},{"c":86.21,"h":86.3,"l":84.6238,"n":76381,"o":84.79,"t":"2024-11-22T05:00:00Z","v":6532130,"vw":85.76924},{"c":85.75,"h":86.83,"l":84.77,"n":82643,"o":86.5,"t":"2024-11-25T05:00:00Z","v":10635955,"vw":85.70499},{"c":85.68,"h":86.56,"l":85.02,"n":61186,"o":86.34,"t":"2024-11-26T05:00:00Z","v":5702542,"vw":85.599673},{"c":86.27,"h":86.9,"l":85.92,"n":44585,"o":86.13,"t":"2024-11-27T05:00:00Z","v":5106486,"vw":86.414273},{"c":86.54,"h":86.75,"l":85.53,"n":30762,"o":85.65,"t":"2024-11-29T05:00:00Z","v":3543192,"vw":86.416966},{"c":86.54,"h":86.85,"l":85.94,"n":57982,"o":86.17,"t":"2024-12-02T05:00:00Z","v":7058956,"vw":86.454196},{"c":85.71,"h":86.53,"l":85.475,"n":66971,"o":86.51,"t":"2024-12-03T05:00:00Z","v":4979401,"vw":85.717195},{"c":85.32,"h":86.12,"l":85.01,"n":47961,"o":85.35,"t":"2024-12-04T05:00:00Z","v":5352529,"vw":85.495776},{"c":84.14,"h":85.335,"l":84,"n":66815,"o":84.57,"t":"2024-12-05T05:00:00Z","v":6967690,"vw":84.506202},{"c":84.01,"h":84.55,"l":83.57,"n":50983,"o":84,"t":"2024-12-06T05:00:00Z","v":4310061,"vw":84.03102},{"c":83.96,"h":84.407,"l":83.655,"n":54357,"o":84.13,"t":"2024-12-09T05:00:00Z","v":5015090,"vw":83.956106},{"c":83.58,"h":84.1,"l":82.875,"n":58492,"o":84,"t":"2024-12-10T05:00:00Z","v":5095605,"vw":83.582465},{"c":82.92,"h":83.97,"l":82.89,"n":54562,"o":83.4,"t":"2024-12-11T05:00:00Z","v":6125595,"vw":83.197573},{"c":82.73,"h":83.25,"l":82.525,"n":46657,"o":82.91,"t":"2024-12-12T05:00:00Z","v":5482817,"vw":82.81133},{"c":82.48,"h":82.94,"l":81.88,"n":52625,"o":82.84,"t":"2024-12-13T05:00:00Z","v":4301567,"vw":82.473373},{"c":81.35,"h":82.51,"l":81.12,"n":67064,"o":82,"t":"2024-12-16T05:00:00Z","v":6351880,"vw":81.781898},{"c":81.37,"h":82.2901,"l":80.69,"n":73148,"o":80.96,"t":"2024-12-17T05:00:00Z","v":8021428,"vw":81.50919},{"c":80.03,"h":81.66,"l":80,"n":71753,"o":81.37,"t":"2024-12-18T05:00:00Z","v":7048610,"vw":80.720881},{"c":79.99,"h":80.59,"l":79.52,"n":61361,"o":79.79,"t":"2024-12-19T05:00:00Z","v":7191234,"vw":80.104393},{"c":81.03,"h":81.265,"l":79.8,"n":62355,"o":79.87,"t":"2024-12-20T05:00:00Z","v":10707296,"vw":80.803055},{"c":81.4,"h":81.6,"l":80.42,"n":57497,"o":80.69,"t":"2024-12-23T05:00:00Z","v":7421726,"vw":81.000984},{"c":81.54,"h":81.78,"l":81.09,"n":30441,"o":81.3,"t":"2024-12-24T05:00:00Z","v":2465929,"vw":81.480823},{"c":81.6,"h":81.77,"l":81.22,"n":40401,"o":81.31,"t":"2024-12-26T05:00:00Z","v":3320029,"vw":81.54577},{"c":80.74,"h":81.265,"l":80.45,"n":44364,"o":80.54,"t":"2024-12-27T05:00:00Z","v":3880783,"vw":80.769214},{"c":79.61,"h":80.37,"l":79.29,"n":54780,"o":80.2,"t":"2024-12-30T05:00:00Z","v":5136445,"vw":79.636579},{"c":79.88,"h":80.23,"l":79.38,"n":52591,"o":79.82,"t":"2024-12-31T05:00:00Z","v":4803813,"vw":79.764989},{"c":80.22,"h":80.67,"l":79.8589,"n":55043,"o":80.37,"t":"2025-01-02T05:00:00Z","v":5575206,"vw":80.199897},{"c":80.95,"h":81,"l":79.98,"n":47460,"o":80.5,"t":"2025-01-03T05:00:00Z","v":5394979,"vw":80.717808},{"c":79.84,"h":81.14,"l":79.66,"n":61858,"o":80.52,"t":"2025-01-06T05:00:00Z","v":7886375,"vw":80.357097},{"c":79.87,"h":81.07,"l":79.74,"n":60910,"o":80.37,"t":"2025-01-07T05:00:00Z","v":7363342,"vw":80.165784},{"c":82.68,"h":83.22,"l":80.35,"n":106733,"o":80.41,"t":"2025-01-08T05:00:00Z","v":11154164,"vw":82.507549},{"c":80.66,"h":82.49,"l":80.51,"n":72853,"o":82,"t":"2025-01-10T05:00:00Z","v":7068239,"vw":81.08207},{"c":81.79,"h":82.12,"l":80.0101,"n":65873,"o":80.91,"t":"2025-01-13T05:00:00Z","v":6487705,"vw":81.360476},{"c":85.25,"h":85.31,"l":83.11,"n":128253,"o":83.39,"t":"2025-01-14T05:00:00Z","v":13399703,"vw":84.885148},{"c":85.4,"h":85.89,"l":83.92,"n":107271,"o":83.92,"t":"2025-01-15T05:00:00Z","v":12261139,"vw":85.310237},{"c":87.16,"h":87.22,"l":85.03,"n":73421,"o":85.43,"t":"2025-01-16T05:00:00Z","v":7267463,"vw":86.406375},{"c":88.08,"h":88.63,"l":87.05,"n":83868,"o":87.25,"t":"2025-01-17T05:00:00Z","v":9578891,"vw":88.061266},{"c":88.38,"h":88.7,"l":87.765,"n":76225,"o":88.45,"t":"2025-01-21T05:00:00Z","v":8376553,"vw":88.316381},{"c":87.84,"h":88.46,"l":87.42,"n":62227,"o":88.24,"t":"2025-01-22T05:00:00Z","v":5222894,"vw":88.053893},{"c":89.25,"h":89.33,"l":87.8,"n":59784,"o":87.87,"t":"2025-01-23T05:00:00Z","v":5694287,"vw":88.82542},{"c":90.19,"h":90.3,"l":88.8221,"n":71177,"o":89.11,"t":"2025-01-24T05:00:00Z","v":7349517,"vw":89.864744},{"c":92.46,"h":92.48,"l":90.35,"n":98719,"o":90.66,"t":"2025-01-27T05:00:00Z","v":9164274,"vw":91.855143},{"c":91.98,"h":93.08,"l":91.67,"n":79823,"o":92.46,"t":"2025-01-28T05:00:00Z","v":7961373,"vw":92.182822},{"c":91.41,"h":92.98,"l":91.36,"n":67074,"o":92.53,"t":"2025-01-29T05:00:00Z","v":5514659,"vw":92.11644},{"c":91.99,"h":92.815,"l":91.46,"n":56549,"o":91.72,"t":"2025-01-30T05:00:00Z","v":5101862,"vw":92.12855},{"c":90.82,"h":92.1,"l":90.65,"n":63428,"o":91.72,"t":"2025-01-31T05:00:00Z","v":7216805,"vw":91.09562},{"c":90.53,"h":91.21,"l":89.25,"n":65173,"o":90.27,"t":"2025-02-03T05:00:00Z","v":5797925,"vw":90.404575},{"c":90.97,"h":91.105,"l":89.7,"n":55954,"o":89.86,"t":"2025-02-04T05:00:00Z","v":5183842,"vw":90.76656},{"c":91.69,"h":92.07,"l":90.675,"n":51942,"o":91.27,"t":"2025-02-05T05:00:00Z","v":5181172,"vw":91.646269},{"c":90.82,"h":91.94,"l":90.76,"n":53817,"o":91.26,"t":"2025-02-06T05:00:00Z","v":4509493,"vw":91.10946},{"c":90.01,"h":91.17,"l":89.55,"n":63807,"o":91.12,"t":"2025-02-07T05:00:00Z","v":6339193,"vw":90.091897},{"c":90.84,"h":90.94,"l":90.01,"n":53297,"o":90.29,"t":"2025-02-10T05:00:00Z","v":5024695,"vw":90.673661},{"c":91.2,"h":91.47,"l":90.5,"n":53980,"o":90.84,"t":"2025-02-11T05:00:00Z","v":6535110,"vw":91.11351},{"c":91.35,"h":91.64,"l":89.91,"n":58215,"o":90.6,"t":"2025-02-12T05:00:00Z","v":7053205,"vw":91.162376},{"c":92.2,"h":92.475,"l":90.87,"n":69261,"o":91.27,"t":"2025-02-13T05:00:00Z","v":5990974,"vw":91.855277},{"c":92.81,"h":93.05,"l":91.86,"n":97653,"o":92.42,"t":"2025-02-14T05:00:00Z","v":10855448,"vw":92.623234},{"c":86.07,"h":88.44,"l":85.06,"n":157616,"o":87.96,"t":"2025-02-18T05:00:00Z","v":14516659,"vw":86.274709},{"c":87,"h":87.17,"l":85.695,"n":97815,"o":86,"t":"2025-02-19T05:00:00Z","v":8956930,"vw":86.455855},{"c":87.94,"h":88.27,"l":86.35,"n":69823,"o":86.77,"t":"2025-02-20T05:00:00Z","v":5804290,"vw":87.63609},{"c":89.94,"h":91.15,"l":87.58,"n":104400,"o":87.64,"t":"2025-02-21T05:00:00Z","v":11762989,"vw":89.834908},{"c":90.17,"h":91.07,"l":89.12,"n":62673,"o":89.54,"t":"2025-02-24T05:00:00Z","v":7158499,"vw":90.394538},{"c":90.48,"h":90.85,"l":89.22,"n":66359,"o":90.36,"t":"2025-02-25T05:00:00Z","v":6290495,"vw":90.178891},{"c":90.58,"h":91.19,"l":90,"n":56821,"o":90.46,"t":"2025-02-26T05:00:00Z","v":5108476,"vw":90.740797},{"c":90.74,"h":91.28,"l":90.1,"n":58177,"o":90.3,"t":"2025-02-27T05:00:00Z","v":4735875,"vw":90.762265},{"c":92.02,"h":92.4,"l":90.295,"n":74002,"o":91.55,"t":"2025-02-28T05:00:00Z","v":7685318,"vw":91.466044},{"c":94.3,"h":94.93,"l":92.3,"n":89720,"o":92.67,"t":"2025-03-03T05:00:00Z","v":9306335,"vw":94.188531},{"c":93.03,"h":95.57,"l":92.95,"n":98844,"o":94.75,"t":"2025-03-04T05:00:00Z","v":7644253,"vw":93.77935},{"c":94.06,"h":94.73,"l":93.27,"n":65810,"o":93.59,"t":"2025-03-05T05:00:00Z","v":5820604,"vw":94.14686},{"c":93.13,"h":93.98,"l":92.0941,"n":66960,"o":93.74,"t":"2025-03-06T05:00:00Z","v":5339821,"vw":93.074798},{"c":94.5,"h":95.03,"l":92.44,"n":94385,"o":92.6,"t":"2025-03-07T05:00:00Z","v":7796339,"vw":94.217181},{"c":93.8,"h":96.25,"l":93.55,"n":121386,"o":94.58,"t":"2025-03-10T04:00:00Z","v":10771734,"vw":94.67812},{"c":93.28,"h":93.94,"l":92.67,"n":86570,"o":93.4,"t":"2025-03-11T04:00:00Z","v":7457625,"vw":93.353666},{"c":91.51,"h":93,"l":90.35,"n":83389,"o":92.89,"t":"2025-03-12T04:00:00Z","v":6301000,"vw":91.379279},{"c":92.33,"h":92.74,"l":91.56,"n":73595,"o":91.77,"t":"2025-03-13T04:00:00Z","v":6737600,"vw":92.354569},{"c":93.07,"h":93.3,"l":92.12,"n":81018,"o":92.31,"t":"2025-03-14T04:00:00Z","v":7788807,"vw":93.034533},{"c":93.35,"h":93.68,"l":92.815,"n":70854,"o":93.07,"t":"2025-03-17T04:00:00Z","v":8099201,"vw":93.306772},{"c":92.21,"h":93.72,"l":91.74,"n":85532,"o":93.67,"t":"2025-03-18T04:00:00Z","v":12259291,"vw":92.452149},{"c":91.87,"h":92.82,"l":91.14,"n":87534,"o":92.26,"t":"2025-03-19T04:00:00Z","v":11665315,"vw":91.74383},{"c":91.22,"h":92,"l":90.29,"n":92124,"o":92,"t":"2025-03-20T04:00:00Z","v":10469565,"vw":91.226437},{"c":90.33,"h":90.84,"l":89.63,"n":81364,"o":90.56,"t":"2025-03-21T04:00:00Z","v":14027974,"vw":90.303058},{"c":90.13,"h":90.84,"l":89.7,"n":62391,"o":90.69,"t":"2025-03-24T04:00:00Z","v":5420539,"vw":90.156801},{"c":88.59,"h":90.5,"l":87.52,"n":89233,"o":90.275,"t":"2025-03-25T04:00:00Z","v":8819832,"vw":88.74452},{"c":88.23,"h":89.16,"l":88.02,"n":80404,"o":88.63,"t":"2025-03-26T04:00:00Z","v":7466403,"vw":88.432361},{"c":88.98,"h":89.45,"l":88,"n":72626,"o":88.66,"t":"2025-03-27T04:00:00Z","v":7340176,"vw":88.961173},{"c":87.63,"h":88.38,"l":87.23,"n":62196,"o":87.85,"t":"2025-03-28T04:00:00Z","v":6320312,"vw":87.773071},{"c":89.86,"h":90.305,"l":86.925,"n":80129,"o":87,"t":"2025-03-31T04:00:00Z","v":8241412,"vw":89.41594},{"c":88.49,"h":89.59,"l":88.21,"n":71760,"o":88.79,"t":"2025-04-01T04:00:00Z","v":7059601,"vw":88.672801},{"c":88.86,"h":88.99,"l":87.46,"n":69725,"o":88.43,"t":"2025-04-02T04:00:00Z","v":5577162,"vw":88.483809},{"c":87.89,"h":89.54,"l":87.69,"n":96711,"o":88.6,"t":"2025-04-03T04:00:00Z","v":7663140,"vw":88.227118},{"c":82.88,"h":88.1,"l":82.68,"n":154128,"o":87.99,"t":"2025-04-04T04:00:00Z","v":12033899,"vw":84.144666},{"c":83.15,"h":85.37,"l":80.58,"n":144148,"o":81.22,"t":"2025-04-07T04:00:00Z","v":12129086,"vw":82.950696},{"c":81.88,"h":85.31,"l":80.61,"n":111643,"o":84.5,"t":"2025-04-08T04:00:00Z","v":10182952,"vw":82.719487},{"c":85.28,"h":85.5,"l":79.55,"n":128243,"o":80.5,"t":"2025-04-09T04:00:00Z","v":11979190,"vw":83.327754},{"c":82.54,"h":85.3,"l":80.99,"n":93222,"o":84.83,"t":"2025-04-10T04:00:00Z","v":8838405,"vw":82.688425},{"c":82.9,"h":83.4389,"l":81.18,"n":89745,"o":83.16,"t":"2025-04-11T04:00:00Z","v":8014039,"vw":82.633573},{"c":84.22,"h":84.26,"l":83.12,"n":69791,"o":83.97,"t":"2025-04-14T04:00:00Z","v":5596036,"vw":83.883475},{"c":82.37,"h":84.73,"l":82.22,"n":64956,"o":84.63,"t":"2025-04-15T04:00:00Z","v":5829510,"vw":82.793165},{"c":82.7,"h":84.49,"l":82.2,"n":84126,"o":83.2,"t":"2025-04-16T04:00:00Z","v":7111766,"vw":82.976243},{"c":82.6,"h":83.3195,"l":82.12,"n":61809,"o":82.51,"t":"2025-04-17T04:00:00Z","v":5940295,"vw":82.65059},{"c":81.8,"h":82.89,"l":81.16,"n":57616,"o":82.6,"t":"2025-04-21T04:00:00Z","v":5220184,"vw":81.793127},{"c":83.37,"h":83.62,"l":82.5,"n":56781,"o":82.81,"t":"2025-04-22T04:00:00Z","v":5284905,"vw":83.166597},{"c":83.75,"h":85.345,"l":83.355,"n":66060,"o":84.16,"t":"2025-04-23T04:00:00Z","v":6468233,"vw":83.912233},{"c":84.3,"h":84.54,"l":83.26,"n":63422,"o":84.03,"t":"2025-04-24T04:00:00Z","v":5958950,"vw":84.180283},{"c":84.16,"h":84.66,"l":83.5,"n":57502,"o":84.41,"t":"2025-04-25T04:00:00Z","v":5879954,"vw":83.957783},{"c":84.04,"h":84.875,"l":83.38,"n":52534,"o":84.6,"t":"2025-04-28T04:00:00Z","v":4513541,"vw":84.01396},{"c":84.6,"h":85.08,"l":83.81,"n":52628,"o":84,"t":"2025-04-29T04:00:00Z","v":4495711,"vw":84.623531},{"c":84.76,"h":85,"l":83.68,"n":65325,"o":84.98,"t":"2025-04-30T04:00:00Z","v":7469756,"vw":84.497306},{"c":83.56,"h":84.48,"l":82.95,"n":66885,"o":84.2,"t":"2025-05-01T04:00:00Z","v":6015162,"vw":83.67716},{"c":84.85,"h":85.07,"l":83.88,"n":69873,"o":84.48,"t":"2025-05-02T04:00:00Z","v":5727613,"vw":84.591274},{"c":83.45,"h":84.8,"l":83.23,"n":72987,"o":84.63,"t":"2025-05-05T04:00:00Z","v":7168668,"vw":83.601286},{"c":82.32,"h":83.46,"l":82.04,"n":86975,"o":83.34,"t":"2025-05-06T04:00:00Z","v":7415781,"vw":82.458226},{"c":83.16,"h":83.57,"l":81.87,"n":69293,"o":82.32,"t":"2025-05-07T04:00:00Z","v":7557239,"vw":82.879608},{"c":83.62,"h":84.5799,"l":83.16,"n":60408,"o":83.47,"t":"2025-05-08T04:00:00Z","v":6252546,"vw":83.808222},{"c":83.48,"h":84.24,"l":83.35,"n":61325,"o":83.5,"t":"2025-05-09T04:00:00Z","v":6588594,"vw":83.778236},{"c":85.81,"h":86.25,"l":84.06,"n":91076,"o":84.445,"t":"2025-05-12T04:00:00Z","v":7720307,"vw":85.696784},{"c":85.11,"h":85.8,"l":84.805,"n":71044,"o":85.49,"t":"2025-05-13T04:00:00Z","v":5532722,"vw":85.217524},{"c":84.25,"h":85.11,"l":84.09,"n":66605,"o":84.9,"t":"2025-05-14T04:00:00Z","v":5684923,"vw":84.331613},{"c":86.11,"h":86.12,"l":84.6952,"n":72948,"o":84.8,"t":"2025-05-15T04:00:00Z","v":6567764,"vw":85.660294},{"c":86.44,"h":86.45,"l":85.84,"n":67007,"o":86.13,"t":"2025-05-16T04:00:00Z","v":6506996,"vw":86.208634},{"c":86.97,"h":87.07,"l":85.69,"n":81287,"o":85.79,"t":"2025-05-19T04:00:00Z","v":7296876,"vw":86.658141},{"c":86.37,"h":86.865,"l":85.39,"n":103403,"o":85.42,"t":"2025-05-20T04:00:00Z","v":9253531,"vw":86.345873},{"c":84.41,"h":88.28,"l":84.21,"n":153784,"o":86.59,"t":"2025-05-21T04:00:00Z","v":12936879,"vw":85.277936},{"c":80.91,"h":83.625,"l":80.87,"n":150436,"o":83.28,"t":"2025-05-22T04:00:00Z","v":14683385,"vw":81.372426},{"c":80.68,"h":80.815,"l":79.93,"n":102836,"o":80.62,"t":"2025-05-23T04:00:00Z","v":10571900,"vw":80.498988},{"c":81.18,"h":81.599,"l":80.71,"n":84063,"o":81.15,"t":"2025-05-27T04:00:00Z","v":8294453,"vw":81.193197},{"c":81.24,"h":82.3,"l":81.135,"n":72205,"o":81.5,"t":"2025-05-28T04:00:00Z","v":7515926,"vw":81.527893},{"c":82.41,"h":82.42,"l":81.2501,"n":84994,"o":81.28,"t":"2025-05-29T04:00:00Z","v":8093554,"vw":82.106255},{"c":82.98,"h":83.27,"l":81.51,"n":82674,"o":82.2,"t":"2025-05-30T04:00:00Z","v":11026172,"vw":82.840258},{"c":83.74,"h":83.77,"l":82.21,"n":89030,"o":82.4,"t":"2025-06-02T04:00:00Z","v":7904393,"vw":83.390654},{"c":85.54,"h":85.62,"l":83.14,"n":114473,"o":83.14,"t":"2025-06-03T04:00:00Z","v":11977725,"vw":85.087829},{"c":85.6,"h":86.35,"l":85.54,"n":87138,"o":85.54,"t":"2025-06-04T04:00:00Z","v":9070714,"vw":85.824232},{"c":87,"h":87.21,"l":85.49,"n":90399,"o":85.85,"t":"2025-06-05T04:00:00Z","v":10364300,"vw":86.874521},{"c":87.44,"h":87.45,"l":86.7901,"n":70368,"o":87.29,"t":"2025-06-06T04:00:00Z","v":7577543,"vw":87.221268},{"c":87.45,"h":87.81,"l":86.38,"n":77452,"o":87.4,"t":"2025-06-09T04:00:00Z","v":8624992,"vw":87.452171},{"c":87.96,"h":88.5039,"l":87.46,"n":67320,"o":87.72,"t":"2025-06-10T04:00:00Z","v":6628034,"vw":88.051938},{"c":88.06,"h":88.465,"l":87.76,"n":64026,"o":87.93,"t":"2025-06-11T04:00:00Z","v":4643328,"vw":88.141714},{"c":88.49,"h":88.53,"l":87.65,"n":67426,"o":88.03,"t":"2025-06-12T04:00:00Z","v":5855307,"vw":88.239162},{"c":87.27,"h":88.63,"l":87.075,"n":72332,"o":88.21,"t":"2025-06-13T04:00:00Z","v":6011709,"vw":87.716973},{"c":87.92,"h":88.77,"l":87.58,"n":83468,"o":88.21,"t":"2025-06-16T04:00:00Z","v":8414689,"vw":88.036777},{"c":86.17,"h":88.135,"l":85.96,"n":72845,"o":88.105,"t":"2025-06-17T04:00:00Z","v":6939254,"vw":86.498476},{"c":85.73,"h":86.4,"l":85.41,"n":80568,"o":86.31,"t":"2025-06-18T04:00:00Z","v":8514790,"vw":85.823713},{"c":86.34,"h":86.425,"l":85.73,"n":66531,"o":86.14,"t":"2025-06-20T04:00:00Z","v":13089624,"vw":86.237668},{"c":85.96,"h":86.34,"l":84.58,"n":77205,"o":86.24,"t":"2025-06-23T04:00:00Z","v":6747004,"vw":85.699559},{"c":86.08,"h":86.39,"l":84.94,"n":92983,"o":85.82,"t":"2025-06-24T04:00:00Z","v":11144175,"vw":85.741977},{"c":85.97,"h":86.425,"l":85.44,"n":75065,"o":85.86,"t":"2025-06-25T04:00:00Z","v":8461705,"vw":86.000967},{"c":86.18,"h":86.68,"l":85.5,"n":97727,"o":85.89,"t":"2025-06-26T04:00:00Z","v":11117679,"vw":86.1549},{"c":86.02,"h":86.52,"l":85.22,"n":76751,"o":85.5,"t":"2025-06-27T04:00:00Z","v":10134011,"vw":85.989635},{"c":87.17,"h":87.41,"l":86.18,"n":77345,"o":86.65,"t":"2025-06-30T04:00:00Z","v":8205656,"vw":87.076907},{"c":88.75,"h":88.75,"l":86.71,"n":81003,"o":86.83,"t":"2025-07-01T04:00:00Z","v":10089402,"vw":88.288217},{"c":88.28,"h":89.17,"l":88.025,"n":65534,"o":88.82,"t":"2025-07-02T04:00:00Z","v":8663002,"vw":88.45077},{"c":88.39,"h":88.7012,"l":88.06,"n":38782,"o":88.37,"t":"2025-07-03T04:00:00Z","v":2989470,"vw":88.440993},{"c":87.67,"h":88.645,"l":87.32,"n":71986,"o":88.49,"t":"2025-07-07T04:00:00Z","v":7218269,"vw":87.827261},{"c":88.58,"h":89.04,"l":87.305,"n":65359,"o":87.56,"t":"2025-07-08T04:00:00Z","v":5403110,"vw":88.640193},{"c":89,"h":89.145,"l":87.98,"n":63580,"o":88.83,"t":"2025-07-09T04:00:00Z","v":4673255,"vw":88.718593},{"c":89.4,"h":90.485,"l":88.5,"n":71928,"o":89.23,"t":"2025-07-10T04:00:00Z","v":7962916,"vw":89.669544},{"c":89.92,"h":91.85,"l":89.065,"n":138987,"o":91.77,"t":"2025-07-11T04:00:00Z","v":12259488,"vw":89.919509},{"c":89.73,"h":90.239,"l":88.98,"n":84534,"o":89.75,"t":"2025-07-14T04:00:00Z","v":8911898,"vw":89.686706},{"c":89.22,"h":90.12,"l":88.41,"n":81304,"o":89.7,"t":"2025-07-15T04:00:00Z","v":8617505,"vw":89.005734},{"c":89.78,"h":89.92,"l":89.02,"n":62812,"o":89.59,"t":"2025-07-16T04:00:00Z","v":5173263,"vw":89.59472},{"c":89.53,"h":89.69,"l":88.35,"n":78958,"o":89.535,"t":"2025-07-17T04:00:00Z","v":6952025,"vw":89.200508},{"c":89.61,"h":90.5208,"l":89.305,"n":67947,"o":89.98,"t":"2025-07-18T04:00:00Z","v":6413567,"vw":89.690607},{"c":89.7,"h":90.455,"l":89.18,"n":54505,"o":89.43,"t":"2025-07-21T04:00:00Z","v":6016191,"vw":89.84274},{"c":91.65,"h":91.92,"l":89.805,"n":78421,"o":89.97,"t":"2025-07-22T04:00:00Z","v":7457148,"vw":91.363099},{"c":92.01,"h":92.77,"l":90.89,"n":87242,"o":91.85,"t":"2025-07-23T04:00:00Z","v":7818824,"vw":91.778218},{"c":92.32,"h":92.5,"l":91.32,"n":73645,"o":92.04,"t":"2025-07-24T04:00:00Z","v":6684945,"vw":92.11503},{"c":92.94,"h":93.1,"l":91.93,"n":56599,"o":91.965,"t":"2025-07-25T04:00:00Z","v":5376597,"vw":92.681622},{"c":91.97,"h":92.75,"l":91.87,"n":57778,"o":92.72,"t":"2025-07-28T04:00:00Z","v":4311524,"vw":92.248247},{"c":92.44,"h":92.71,"l":91.75,"n":54934,"o":91.815,"t":"2025-07-29T04:00:00Z","v":4676829,"vw":92.389996},{"c":91.64,"h":92.38,"l":91.22,"n":65931,"o":92.26,"t":"2025-07-30T04:00:00Z","v":5423996,"vw":91.910839},{"c":90.24,"h":91.69,"l":90.145,"n":77306,"o":91.425,"t":"2025-07-31T04:00:00Z","v":8310198,"vw":90.670544},{"c":89.34,"h":89.96,"l":88.69,"n":73709,"o":89.61,"t":"2025-08-01T04:00:00Z","v":6658193,"vw":89.310839},{"c":89.64,"h":90.115,"l":88.25,"n":66477,"o":89.45,"t":"2025-08-04T04:00:00Z","v":8078844,"vw":89.553402},{"c":89.67,"h":90.2,"l":89.29,"n":59064,"o":90.14,"t":"2025-08-05T04:00:00Z","v":5596977,"vw":89.710004},{"c":89.36,"h":90,"l":88.96,"n":67897,"o":89.68,"t":"2025-08-06T04:00:00Z","v":5545019,"vw":89.33953},{"c":91.24,"h":91.73,"l":89.725,"n":84291,"o":89.99,"t":"2025-08-07T04:00:00Z","v":8206997,"vw":91.168689},{"c":92.88,"h":92.96,"l":91.2,"n":83028,"o":91.205,"t":"2025-08-08T04:00:00Z","v":6637029,"vw":92.335286},{"c":92.74,"h":93.28,"l":92.35,"n":69166,"o":92.85,"t":"2025-08-11T04:00:00Z","v":6782958,"vw":92.77079},{"c":92.08,"h":93.12,"l":91.45,"n":66790,"o":92.84,"t":"2025-08-12T04:00:00Z","v":5445260,"vw":92.031947},{"c":92.91,"h":93.1558,"l":91.66,"n":71518,"o":92,"t":"2025-08-13T04:00:00Z","v":6596944,"vw":92.709675},{"c":91.98,"h":92.91,"l":91.72,"n":88217,"o":92.85,"t":"2025-08-14T04:00:00Z","v":6873526,"vw":92.097604},{"c":93.02,"h":93.18,"l":92.0227,"n":72896,"o":92.52,"t":"2025-08-15T04:00:00Z","v":6641183,"vw":92.73484},{"c":92.81,"h":93.32,"l":92.51,"n":104142,"o":92.77,"t":"2025-08-18T04:00:00Z","v":11581758,"vw":92.866712},{"c":89.9,"h":90.15,"l":87.5,"n":194785,"o":87.835,"t":"2025-08-19T04:00:00Z","v":19583908,"vw":89.239772},{"c":93.22,"h":94.44,"l":90.29,"n":139836,"o":90.355,"t":"2025-08-20T04:00:00Z","v":13227390,"vw":93.412624},{"c":91.1,"h":93.79,"l":91.025,"n":77794,"o":93.315,"t":"2025-08-21T04:00:00Z","v":6808601,"vw":91.818896},{"c":92.71,"h":92.96,"l":91.68,"n":59465,"o":91.68,"t":"2025-08-22T04:00:00Z","v":4876003,"vw":92.621636},{"c":92.04,"h":93.05,"l":91.92,"n":61380,"o":92.74,"t":"2025-08-25T04:00:00Z","v":5106523,"vw":92.237904},{"c":92.18,"h":92.5,"l":91.86,"n":52855,"o":92.43,"t":"2025-08-26T04:00:00Z","v":6251652,"vw":92.127863},{"c":92.05,"h":92.18,"l":91.33,"n":54827,"o":92.04,"t":"2025-08-27T04:00:00Z","v":4223306,"vw":91.902617},{"c":91.96,"h":92.1,"l":91.33,"n":56860,"o":92.1,"t":"2025-08-28T04:00:00Z","v":5626571,"vw":91.858142},{"c":92.81,"h":92.82,"l":91.96,"n":55419,"o":92.05,"t":"2025-08-29T04:00:00Z","v":5172270,"vw":92.588565},{"c":93.33,"h":93.8343,"l":92.405,"n":85120,"o":92.54,"t":"2025-09-02T04:00:00Z","v":7150345,"vw":93.371549},{"c":92.25,"h":93.56,"l":91.42,"n":67696,"o":93.15,"t":"2025-09-03T04:00:00Z","v":5365396,"vw":92.202076},{"c":92.85,"h":94.35,"l":91.79,"n":83802,"o":92.26,"t":"2025-09-04T04:00:00Z","v":6641476,"vw":93.071916},{"c":92.9,"h":93.94,"l":92.52,"n":54067,"o":93.14,"t":"2025-09-05T04:00:00Z","v":4852951,"vw":93.011754},{"c":92.99,"h":93,"l":91.385,"n":68049,"o":92.16,"t":"2025-09-08T04:00:00Z","v":5024124,"vw":92.590294},{"c":94.07,"h":94.31,"l":92.73,"n":78229,"o":92.835,"t":"2025-09-09T04:00:00Z","v":7038706,"vw":93.889464},{"c":92.32,"h":94.3,"l":91.59,"n":71444,"o":94.25,"t":"2025-09-10T04:00:00Z","v":5625566,"vw":92.48231},{"c":94.25,"h":94.27,"l":92.25,"n":64277,"o":92.31,"t":"2025-09-11T04:00:00Z","v":6956437,"vw":93.784594},{"c":94.03,"h":95.29,"l":93.51,"n":73107,"o":93.96,"t":"2025-09-12T04:00:00Z","v":7334440,"vw":94.415179},{"c":93.43,"h":94.93,"l":93.22,"n":76853,"o":94.6,"t":"2025-09-15T04:00:00Z","v":5716301,"vw":93.614655},{"c":94.19,"h":95.54,"l":93.27,"n":81817,"o":93.27,"t":"2025-09-16T04:00:00Z","v":7722422,"vw":94.382929},{"c":94.58,"h":95.12,"l":93.8075,"n":65858,"o":94.42,"t":"2025-09-17T04:00:00Z","v":8145826,"vw":94.436594},{"c":95.59,"h":95.64,"l":93.815,"n":81670,"o":94.49,"t":"2025-09-18T04:00:00Z","v":9364631,"vw":95.24757},{"c":95.08,"h":95.91,"l":94.075,"n":95831,"o":95.91,"t":"2025-09-19T04:00:00Z","v":15677037,"vw":95.14131},{"c":94.62,"h":95.5,"l":94.3,"n":67852,"o":95.39,"t":"2025-09-22T04:00:00Z","v":7581703,"vw":94.842886},{"c":94.96,"h":95.6565,"l":94.165,"n":65722,"o":94.52,"t":"2025-09-23T04:00:00Z","v":7101065,"vw":95.089365},{"c":95.74,"h":95.985,"l":94.8,"n":88198,"o":94.85,"t":"2025-09-24T04:00:00Z","v":11265276,"vw":95.685923},{"c":94.3,"h":95.63,"l":92.72,"n":96789,"o":95.27,"t":"2025-09-25T04:00:00Z","v":7560775,"vw":94.011952},{"c":94.22,"h":94.73,"l":93.48,"n":71169,"o":93.85,"t":"2025-09-26T04:00:00Z","v":5042833,"vw":94.343907},{"c":93.97,"h":94.325,"l":93.29,"n":69036,"o":94.21,"t":"2025-09-29T04:00:00Z","v":5452013,"vw":93.954518},{"c":95.24,"h":95.385,"l":93.805,"n":73845,"o":93.9,"t":"2025-09-30T04:00:00Z","v":7119027,"vw":94.974746},{"c":94.81,"h":95.73,"l":91.865,"n":127149,"o":95.15,"t":"2025-10-01T04:00:00Z","v":10343766,"vw":93.868054},{"c":95.48,"h":95.74,"l":93.98,"n":78576,"o":94.41,"t":"2025-10-02T04:00:00Z","v":6212680,"vw":95.332536},{"c":97.7,"h":97.94,"l":95.38,"n":98634,"o":95.67,"t":"2025-10-03T04:00:00Z","v":8573349,"vw":97.287875},{"c":98.43,"h":98.66,"l":97.63,"n":79264,"o":97.635,"t":"2025-10-06T04:00:00Z","v":8134730,"vw":98.271301},{"c":98.33,"h":99.37,"l":97.9,"n":70809,"o":98.33,"t":"2025-10-07T04:00:00Z","v":5894117,"vw":98.425443},{"c":97.87,"h":98.68,"l":96.77,"n":83739,"o":98.57,"t":"2025-10-08T04:00:00Z","v":7470103,"vw":97.899771},{"c":96.5,"h":98.235,"l":95.96,"n":70573,"o":98.19,"t":"2025-10-09T04:00:00Z","v":6207278,"vw":96.626212},{"c":95.45,"h":97.045,"l":95.3,"n":66810,"o":96.68,"t":"2025-10-10T04:00:00Z","v":6829767,"vw":95.918149},{"c":95.58,"h":96.405,"l":95.06,"n":56867,"o":95.7,"t":"2025-10-13T04:00:00Z","v":4619902,"vw":95.597207},{"c":96.54,"h":96.6,"l":95.26,"n":67473,"o":95.26,"t":"2025-10-14T04:00:00Z","v":4863007,"vw":96.312665},{"c":95.34,"h":96.86,"l":94.06,"n":93897,"o":96.07,"t":"2025-10-15T04:00:00Z","v":7246922,"vw":95.374818},{"c":95.04,"h":95.97,"l":94.7,"n":53434,"o":95.2,"t":"2025-10-16T04:00:00Z","v":4802755,"vw":95.227522},{"c":95.78,"h":95.81,"l":94.9,"n":67443,"o":95.28,"t":"2025-10-17T04:00:00Z","v":6136039,"vw":95.51524},{"c":95.92,"h":96.6,"l":94.9303,"n":66251,"o":96.09,"t":"2025-10-20T04:00:00Z","v":5137888,"vw":95.71216},{"c":95.83,"h":96.16,"l":95.24,"n":54096,"o":95.62,"t":"2025-10-21T04:00:00Z","v":4405415,"vw":95.784247},{"c":95.9,"h":97.24,"l":95.55,"n":72263,"o":96.585,"t":"2025-10-22T04:00:00Z","v":6652051,"vw":96.142905},{"c":94.21,"h":96.24,"l":91.87,"n":118106,"o":96.15,"t":"2025-10-23T04:00:00Z","v":9122220,"vw":93.94093},{"c":93.67,"h":94.96,"l":93.29,"n":62399,"o":94.42,"t":"2025-10-24T04:00:00Z","v":4309275,"vw":93.793663},{"c":94.13,"h":94.24,"l":93.11,"n":73850,"o":93.735,"t":"2025-10-27T04:00:00Z","v":5562825,"vw":93.857288},{"c":93.23,"h":94.595,"l":93.21,"n":80928,"o":93.81,"t":"2025-10-28T04:00:00Z","v":4279834,"vw":93.570548},{"c":91.73,"h":92.805,"l":91.3801,"n":77477,"o":92.78,"t":"2025-10-29T04:00:00Z","v":6963908,"vw":91.843808},{"c":90.97,"h":91.945,"l":90.705,"n":73086,"o":91.77,"t":"2025-10-30T04:00:00Z","v":5617394,"vw":91.178463},{"c":90.7,"h":91.32,"l":90.09,"n":69819,"o":90.6,"t":"2025-10-31T04:00:00Z","v":5959771,"vw":90.827653},{"c":90.2,"h":90.65,"l":89.04,"n":81331,"o":90.65,"t":"2025-11-03T05:00:00Z","v":7307737,"vw":89.883635},{"c":90.42,"h":90.47,"l":89.66,"n":66084,"o":90.18,"t":"2025-11-04T05:00:00Z","v":4729161,"vw":90.212231},{"c":90.4,"h":90.49,"l":89.36,"n":73579,"o":89.8,"t":"2025-11-05T05:00:00Z","v":5675116,"vw":90.06075},{"c":90.06,"h":90.82,"l":89.62,"n":70980,"o":90.09,"t":"2025-11-06T05:00:00Z","v":5462225,"vw":90.072394},{"c":92.2,"h":92.24,"l":90.1971,"n":78997,"o":90.7,"t":"2025-11-07T05:00:00Z","v":7520670,"vw":91.757184},{"c":92.66,"h":92.79,"l":91.52,"n":72326,"o":91.95,"t":"2025-11-10T05:00:00Z","v":5375272,"vw":92.402659},{"c":95.4,"h":95.4,"l":92.8,"n":88253,"o":92.97,"t":"2025-11-11T05:00:00Z","v":8555772,"vw":94.984778},{"c":95.81,"h":96.29,"l":94.82,"n":73243,"o":95,"t":"2025-11-12T05:00:00Z","v":6321992,"vw":95.841969},{"c":96.14,"h":96.71,"l":94.64,"n":74565,"o":95,"t":"2025-11-13T05:00:00Z","v":5284495,"vw":96.210366},{"c":95.87,"h":96.57,"l":95.14,"n":76603,"o":95.81,"t":"2025-11-14T05:00:00Z","v":6324550,"vw":95.796715},{"c":96.28,"h":97.25,"l":95.8,"n":126998,"o":95.82,"t":"2025-11-17T05:00:00Z","v":11087618,"vw":96.658861},{"c":100.8,"h":102.48,"l":99.41,"n":223885,"o":99.97,"t":"2025-11-18T05:00:00Z","v":21965410,"vw":101.143263},{"c":100.34,"h":102.59,"l":99.97,"n":123316,"o":100.99,"t":"2025-11-19T05:00:00Z","v":12429759,"vw":100.734713},{"c":99.35,"h":101.19,"l":99.084,"n":98430,"o":100.37,"t":"2025-11-20T05:00:00Z","v":6726453,"vw":99.70272},{"c":101.2,"h":102.03,"l":99.26,"n":112508,"o":99.65,"t":"2025-11-21T05:00:00Z","v":11381039,"vw":101.123129},{"c":103.2,"h":103.7,"l":100.9675,"n":105575,"o":101.525,"t":"2025-11-24T05:00:00Z","v":13926400,"vw":103.064129},{"c":105.35,"h":105.6,"l":103.8,"n":103568,"o":103.8,"t":"2025-11-25T05:00:00Z","v":9483222,"vw":105.141796},{"c":105.02,"h":106.33,"l":104.7,"n":67266,"o":105.06,"t":"2025-11-26T05:00:00Z","v":5249721,"vw":105.357619},{"c":105.33,"h":105.33,"l":104.62,"n":33394,"o":105.04,"t":"2025-11-28T05:00:00Z","v":2618151,"vw":105.111764},{"c":103.34,"h":105.73,"l":103.31,"n":76552,"o":105,"t":"2025-12-01T05:00:00Z","v":6666521,"vw":103.944054},{"c":102.03,"h":103.47,"l":101.705,"n":64507,"o":103.42,"t":"2025-12-02T05:00:00Z","v":5797376,"vw":102.222285},{"c":101.97,"h":102.91,"l":101.58,"n":56094,"o":102.54,"t":"2025-12-03T05:00:00Z","v":4167811,"vw":102.024386},{"c":101.99,"h":102.75,"l":101.7419,"n":57436,"o":102.04,"t":"2025-12-04T05:00:00Z","v":4480706,"vw":102.135987},{"c":101.36,"h":102.46,"l":101.305,"n":65018,"o":102.11,"t":"2025-12-05T05:00:00Z","v":5158121,"vw":101.733774},{"c":101.26,"h":102.49,"l":101.05,"n":70245,"o":101.81,"t":"2025-12-08T05:00:00Z","v":5528785,"vw":101.495543},{"c":99.62,"h":101.9999,"l":99.575,"n":63365,"o":101.43,"t":"2025-12-09T05:00:00Z","v":4666268,"vw":100.169916},{"c":100.77,"h":101.07,"l":99.49,"n":72680,"o":99.5,"t":"2025-12-10T05:00:00Z","v":6158778,"vw":100.534423},{"c":99.75,"h":101.39,"l":99.62,"n":69719,"o":101.39,"t":"2025-12-11T05:00:00Z","v":8339069,"vw":100.084054},{"c":99.87,"h":100.11,"l":99,"n":69896,"o":99.85,"t":"2025-12-12T05:00:00Z","v":6546521,"vw":99.654032},{"c":98.57,"h":100.67,"l":98.35,"n":93538,"o":99.9,"t":"2025-12-15T05:00:00Z","v":9569280,"vw":98.806207},{"c":97.72,"h":98.62,"l":97.17,"n":60213,"o":98.55,"t":"2025-12-16T05:00:00Z","v":5639065,"vw":97.714163},{"c":98.3,"h":98.5899,"l":97.76,"n":75024,"o":97.81,"t":"2025-12-17T05:00:00Z","v":5574541,"vw":98.295994},{"c":98.48,"h":99.2587,"l":98.085,"n":67113,"o":98.69,"t":"2025-12-18T05:00:00Z","v":6306005,"vw":98.669764},{"c":98.63,"h":99.24,"l":98.2153,"n":57944,"o":98.54,"t":"2025-12-19T05:00:00Z","v":12760078,"vw":98.675957},{"c":97.71,"h":98.48,"l":96.89,"n":73469,"o":98.4,"t":"2025-12-22T05:00:00Z","v":6546910,"vw":97.757745},{"c":97.47,"h":97.89,"l":97.27,"n":46576,"o":97.51,"t":"2025-12-23T05:00:00Z","v":3579805,"vw":97.51742},{"c":97.27,"h":97.6,"l":97,"n":29301,"o":97.41,"t":"2025-12-24T05:00:00Z","v":1978993,"vw":97.238898},{"c":96.52,"h":96.7499,"l":96.01,"n":47219,"o":96.71,"t":"2025-12-26T05:00:00Z","v":4340534,"vw":96.392471},{"c":96.15,"h":96.91,"l":95.96,"n":51171,"o":96.74,"t":"2025-12-29T05:00:00Z","v":4790828,"vw":96.22947},{"c":96.66,"h":96.88,"l":96.0801,"n":47302,"o":96.32,"t":"2025-12-30T05:00:00Z","v":3741169,"vw":96.600647},{"c":96.06,"h":96.9899,"l":95.94,"n":49224,"o":96.55,"t":"2025-12-31T05:00:00Z","v":4731633,"vw":96.225069},{"c":96.05,"h":96.4399,"l":95.29,"n":61545,"o":96.04,"t":"2026-01-02T05:00:00Z","v":6221960,"vw":95.951237},{"c":97.36,"h":97.555,"l":95.17,"n":72184,"o":95.63,"t":"2026-01-05T05:00:00Z","v":6596442,"vw":96.961241},{"c":100.31,"h":100.54,"l":97.71,"n":85952,"o":98.06,"t":"2026-01-06T05:00:00Z","v":7107604,"vw":99.942265},{"c":99.77,"h":101.32,"l":99.37,"n":77805,"o":100.68,"t":"2026-01-07T05:00:00Z","v":7117928,"vw":100.009796},{"c":98.69,"h":100.4,"l":98.67,"n":72810,"o":99.62,"t":"2026-01-08T05:00:00Z","v":5386152,"vw":99.318339},{"c":97.53,"h":99.195,"l":97.1,"n":72193,"o":98.95,"t":"2026-01-09T05:00:00Z","v":5982810,"vw":97.598536},{"c":96.95,"h":98,"l":95.87,"n":83211,"o":97.87,"t":"2026-01-12T05:00:00Z","v":7837007,"vw":96.672529},{"c":96.42,"h":97.315,"l":95.93,"n":73242,"o":97.315,"t":"2026-01-13T05:00:00Z","v":5823362,"vw":96.508538},{"c":98.74,"h":98.77,"l":95.83,"n":101338,"o":96.33,"t":"2026-01-14T05:00:00Z","v":9909283,"vw":98.03692},{"c":99,"h":99.46,"l":97.6375,"n":78473,"o":98.38,"t":"2026-01-15T05:00:00Z","v":6703773,"vw":98.822792},{"c":96.76,"h":98.95,"l":96.67,"n":96528,"o":98.68,"t":"2026-01-16T05:00:00Z","v":9035618,"vw":97.415168},{"c":98.6,"h":98.67,"l":95.685,"n":108417,"o":96.26,"t":"2026-01-20T05:00:00Z","v":10113607,"vw":97.866946},{"c":100.29,"h":101.03,"l":98.74,"n":136749,"o":99.29,"t":"2026-01-21T05:00:00Z","v":11295110,"vw":100.198488},{"c":101.34,"h":102.08,"l":100.115,"n":116728,"o":100.415,"t":"2026-01-22T05:00:00Z","v":9978749,"vw":101.404017},{"c":100.88,"h":101.72,"l":100.23,"n":98895,"o":101.01,"t":"2026-01-23T05:00:00Z","v":8482439,"vw":100.815864},{"c":100.67,"h":102.1,"l":100.575,"n":83574,"o":100.945,"t":"2026-01-26T05:00:00Z","v":8402344,"vw":101.167698},{"c":100.69,"h":102.03,"l":99.68,"n":82643,"o":100.23,"t":"2026-01-27T05:00:00Z","v":7132022,"vw":101.082609},{"c":100.79,"h":101.25,"l":100.26,"n":78876,"o":100.46,"t":"2026-01-28T05:00:00Z","v":6643248,"vw":100.828583},{"c":101,"h":101.59,"l":99.69,"n":94791,"o":101.14,"t":"2026-01-29T05:00:00Z","v":10125993,"vw":100.834542},{"c":102.96,"h":103.02,"l":101.275,"n":88127,"o":101.66,"t":"2026-01-30T05:00:00Z","v":8579907,"vw":102.441462},{"c":102.71,"h":103.32,"l":102.11,"n":85507,"o":102.85,"t":"2026-02-02T05:00:00Z","v":7284239,"vw":102.712201},{"c":103.18,"h":105.025,"l":102.555,"n":115095,"o":102.71,"t":"2026-02-03T05:00:00Z","v":10725641,"vw":103.88479},{"c":101.84,"h":105.5,"l":101.19,"n":140753,"o":103.32,"t":"2026-02-04T05:00:00Z","v":12572091,"vw":102.786774},{"c":102.95,"h":104.5,"l":101.92,"n":119997,"o":101.92,"t":"2026-02-05T05:00:00Z","v":9834986,"vw":103.528428},{"c":102.9,"h":103.7499,"l":101.89,"n":85889,"o":102.99,"t":"2026-02-06T05:00:00Z","v":6618197,"vw":102.711828},{"c":101.65,"h":103.625,"l":101.43,"n":84278,"o":103.59,"t":"2026-02-09T05:00:00Z","v":8888848,"vw":101.80351},{"c":101.42,"h":103.11,"l":100.88,"n":98739,"o":101.6,"t":"2026-02-10T05:00:00Z","v":9032288,"vw":101.947581},{"c":101.08,"h":101.22,"l":98.62,"n":128010,"o":101.22,"t":"2026-02-11T05:00:00Z","v":10405989,"vw":100.393094},{"c":100.88,"h":102.05,"l":100.56,"n":123566,"o":101.13,"t":"2026-02-12T05:00:00Z","v":9379147,"vw":101.236037},{"c":99.49,"h":102.505,"l":99.12,"n":126946,"o":100.92,"t":"2026-02-13T05:00:00Z","v":10354801,"vw":100.291278},{"c":96.41,"h":98.12,"l":95.5,"n":214695,"o":95.875,"t":"2026-02-17T05:00:00Z","v":17374819,"vw":96.655199},{"c":98.49,"h":98.55,"l":95.945,"n":123213,"o":96,"t":"2026-02-18T05:00:00Z","v":10367992,"vw":97.34485},{"c":97.58,"h":98.7205,"l":96.88,"n":105335,"o":98.36,"t":"2026-02-19T05:00:00Z","v":9888427,"vw":97.722131},{"c":96.86,"h":97.865,"l":96.465,"n":83752,"o":97.18,"t":"2026-02-20T05:00:00Z","v":7188694,"vw":97.098548},{"c":98.61,"h":98.98,"l":96.54,"n":76046,"o":96.65,"t":"2026-02-23T05:00:00Z","v":5961035,"vw":98.410655},{"c":96.75,"h":98.73,"l":96.57,"n":83418,"o":98.54,"t":"2026-02-24T05:00:00Z","v":7615046,"vw":97.253738},{"c":96.65,"h":97.39,"l":95.895,"n":87743,"o":96.32,"t":"2026-02-25T05:00:00Z","v":6831716,"vw":96.628251},{"c":97.03,"h":97.6,"l":95.985,"n":86387,"o":97.1,"t":"2026-02-26T05:00:00Z","v":7911592,"vw":96.866829},{"c":97.66,"h":98.0599,"l":96.3,"n":87404,"o":96.69,"t":"2026-02-27T05:00:00Z","v":8291320,"vw":97.391322},{"c":98.1,"h":98.77,"l":96.71,"n":87558,"o":97.11,"t":"2026-03-02T05:00:00Z","v":6394856,"vw":98.056393},{"c":96.71,"h":97.7284,"l":95.985,"n":88803,"o":97.27,"t":"2026-03-03T05:00:00Z","v":6728905,"vw":96.646206},{"c":95.6,"h":96.9,"l":95.42,"n":98995,"o":96.68,"t":"2026-03-04T05:00:00Z","v":7236960,"vw":95.912957},{"c":93.01,"h":94.8981,"l":92.315,"n":109721,"o":94.75,"t":"2026-03-05T05:00:00Z","v":8370111,"vw":93.070455},{"c":90.9,"h":92.67,"l":90.17,"n":120553,"o":92.49,"t":"2026-03-06T05:00:00Z","v":10788413,"vw":90.91133},{"c":91.34,"h":91.54,"l":89.01,"n":124069,"o":90,"t":"2026-03-09T04:00:00Z","v":11113789,"vw":90.750153},{"c":89.89,"h":91.41,"l":89.1506,"n":108096,"o":91.21,"t":"2026-03-10T04:00:00Z","v":8835688,"vw":90.089969},{"c":88.97,"h":90.35,"l":87.99,"n":102099,"o":90,"t":"2026-03-11T04:00:00Z","v":7975212,"vw":88.996868},{"c":87.38,"h":90.17,"l":87.31,"n":120748,"o":89.38,"t":"2026-03-12T04:00:00Z","v":11035224,"vw":88.064168},{"c":87.14,"h":88.56,"l":86.72,"n":96103,"o":87.66,"t":"2026-03-13T04:00:00Z","v":7924349,"vw":87.346568},{"c":88.24,"h":88.75,"l":87.25,"n":87315,"o":87.41,"t":"2026-03-16T04:00:00Z","v":8111057,"vw":88.101554},{"c":88.44,"h":89.365,"l":88.16,"n":81474,"o":88.46,"t":"2026-03-17T04:00:00Z","v":6283876,"vw":88.589578},{"c":87.21,"h":88.727,"l":87.06,"n":71085,"o":88.05,"t":"2026-03-18T04:00:00Z","v":7082637,"vw":87.416359},{"c":86.87,"h":87.7197,"l":86.51,"n":81582,"o":87.25,"t":"2026-03-19T04:00:00Z","v":5756682,"vw":87.055739},{"c":86.16,"h":87.275,"l":85.78,"n":89117,"o":86.83,"t":"2026-03-20T04:00:00Z","v":11114916,"vw":86.413601},{"c":87.17,"h":87.68,"l":86.36,"n":84341,"o":87.24,"t":"2026-03-23T04:00:00Z","v":6904212,"vw":87.178234},{"c":86.58,"h":87.3,"l":86.1601,"n":83112,"o":86.49,"t":"2026-03-24T04:00:00Z","v":6697234,"vw":86.798152},{"c":87.89,"h":88.07,"l":86.3401,"n":102814,"o":86.9,"t":"2026-03-25T04:00:00Z","v":9380911,"vw":87.581388},{"c":87.67,"h":89.18,"l":87.3,"n":106898,"o":87.3,"t":"2026-03-26T04:00:00Z","v":10770781,"vw":88.078897},{"c":87.14,"h":87.53,"l":86.35,"n":109606,"o":87.32,"t":"2026-03-27T04:00:00Z","v":10313189,"vw":87.015958},{"c":85.74,"h":87.53,"l":85.65,"n":87421,"o":87.45,"t":"2026-03-30T04:00:00Z","v":8717234,"vw":86.114348},{"c":86.65,"h":86.78,"l":84.92,"n":87555,"o":86.72,"t":"2026-03-31T04:00:00Z","v":7343053,"vw":86.203209},{"c":86.06,"h":86.96,"l":85.4,"n":92030,"o":86.58,"t":"2026-04-01T04:00:00Z","v":7409568,"vw":86.090429},{"c":86.63,"h":86.965,"l":85.2101,"n":59245,"o":85.86,"t":"2026-04-02T04:00:00Z","v":4688407,"vw":86.384904},{"c":86.28,"h":87.3,"l":86.07,"n":54608,"o":86.43,"t":"2026-04-06T04:00:00Z","v":4533511,"vw":86.403429},{"c":86.42,"h":86.97,"l":85.31,"n":78561,"o":85.99,"t":"2026-04-07T04:00:00Z","v":6996261,"vw":86.44373},{"c":88.65,"h":88.84,"l":86.91,"n":118722,"o":87.865,"t":"2026-04-08T04:00:00Z","v":12721732,"vw":88.257614},{"c":87.91,"h":88.55,"l":87.3,"n":83162,"o":87.91,"t":"2026-04-09T04:00:00Z","v":7897670,"vw":87.936042},{"c":87.21,"h":88.35,"l":87.07,"n":90659,"o":88.35,"t":"2026-04-10T04:00:00Z","v":8280647,"vw":87.357843},{"c":88,"h":88.16,"l":86.41,"n":77991,"o":87,"t":"2026-04-13T04:00:00Z","v":8278165,"vw":87.480489},{"c":88.12,"h":88.67,"l":87.43,"n":75117,"o":88,"t":"2026-04-14T04:00:00Z","v":5641170,"vw":88.201401},{"c":87.1,"h":87.905,"l":86.45,"n":87921,"o":87.86,"t":"2026-04-15T04:00:00Z","v":8544183,"vw":87.051112},{"c":85.65,"h":87.58,"l":85.505,"n":98870,"o":86.82,"t":"2026-04-16T04:00:00Z","v":8817827,"vw":86.055212},{"c":86.19,"h":87.05,"l":85.55,"n":90289,"o":85.72,"t":"2026-04-17T04:00:00Z","v":10462072,"vw":86.316209},{"c":85,"h":87.05,"l":84.99,"n":88847,"o":85.99,"t":"2026-04-20T04:00:00Z","v":8501706,"vw":85.528667},{"c":82,"h":85.35,"l":81.96,"n":118886,"o":85.25,"t":"2026-04-21T04:00:00Z","v":10787935,"vw":83.021355},{"c":83.22,"h":84.27,"l":82.66,"n":104480,"o":82.9,"t":"2026-04-22T04:00:00Z","v":10670224,"vw":83.191625},{"c":83.79,"h":84.25,"l":82.87,"n":86879,"o":83.85,"t":"2026-04-23T04:00:00Z","v":7865691,"vw":83.648729},{"c":83.32,"h":83.77,"l":82.775,"n":81706,"o":83.51,"t":"2026-04-24T04:00:00Z","v":6571319,"vw":83.271387},{"c":82.92,"h":84.05,"l":82.8632,"n":75628,"o":83.12,"t":"2026-04-27T04:00:00Z","v":6636216,"vw":83.139442},{"c":81.9,"h":84,"l":81.25,"n":88824,"o":83.73,"t":"2026-04-28T04:00:00Z","v":9890393,"vw":82.095544},{"c":79.37,"h":81.45,"l":78.91,"n":126340,"o":81.44,"t":"2026-04-29T04:00:00Z","v":10815716,"vw":79.586115},{"c":80.97,"h":81.11,"l":78.98,"n":124346,"o":79.5,"t":"2026-04-30T04:00:00Z","v":15782746,"vw":80.38005},{"c":80,"h":81.17,"l":79.97,"n":92135,"o":80.95,"t":"2026-05-01T04:00:00Z","v":8269754,"vw":80.315411},{"c":78.3,"h":79.5949,"l":78.29,"n":114896,"o":79.47,"t":"2026-05-04T04:00:00Z","v":11135093,"vw":78.742399},{"c":77.79,"h":78.55,"l":77.3913,"n":99557,"o":78.5,"t":"2026-05-05T04:00:00Z","v":9328621,"vw":77.903481},{"c":77.6,"h":78.4599,"l":77.16,"n":105110,"o":78.18,"t":"2026-05-06T04:00:00Z","v":11478862,"vw":77.681177},{"c":77.96,"h":79.115,"l":77.64,"n":103972,"o":77.99,"t":"2026-05-07T04:00:00Z","v":10009340,"vw":78.1428},{"c":76.15,"h":78.34,"l":75.91,"n":96705,"o":78.34,"t":"2026-05-08T04:00:00Z","v":10201123,"vw":76.553581},{"c":74.54,"h":76.5,"l":74.4,"n":119597,"o":76.25,"t":"2026-05-11T04:00:00Z","v":10497781,"vw":74.925453},{"c":76.82,"h":77.125,"l":74.6,"n":115788,"o":74.97,"t":"2026-05-12T04:00:00Z","v":10256544,"vw":76.442781},{"c":76.21,"h":76.48,"l":75.4,"n":101911,"o":75.93,"t":"2026-05-13T04:00:00Z","v":10976314,"vw":76.135864},{"c":76.97,"h":77.0983,"l":75.935,"n":76703,"o":76.355,"t":"2026-05-14T04:00:00Z","v":7444947,"vw":76.807123},{"c":76.15,"h":77.38,"l":75.85,"n":91525,"o":77,"t":"2026-05-15T04:00:00Z","v":9128444,"vw":76.409964},{"c":77.32,"h":77.55,"l":76.03,"n":119306,"o":76.3,"t":"2026-05-18T04:00:00Z","v":10974343,"vw":77.065967},{"c":78.58,"h":78.99,"l":76.74,"n":107587,"o":77.35,"t":"2026-05-19T04:00:00Z","v":11932668,"vw":78.483781},{"c":78.15,"h":78.6,"l":77.35,"n":111006,"o":78.17,"t":"2026-05-20T04:00:00Z","v":9666810,"vw":77.925593},{"c":78.15,"h":78.17,"l":76.98,"n":107881,"o":77.49,"t":"2026-05-21T04:00:00Z","v":9227485,"vw":77.676566},{"c":78.6,"h":79.25,"l":78.2069,"n":78632,"o":78.4,"t":"2026-05-22T04:00:00Z","v":7053104,"vw":78.661332},{"c":77.6,"h":78.55,"l":77.47,"n":84818,"o":78.55,"t":"2026-05-26T04:00:00Z","v":6705688,"vw":77.782255},{"c":75.98,"h":78.22,"l":75.84,"n":122704,"o":77.68,"t":"2026-05-27T04:00:00Z","v":10476146,"vw":76.5411},{"c":75.57,"h":76.26,"l":75.295,"n":130601,"o":75.55,"t":"2026-05-28T04:00:00Z","v":13100368,"vw":75.588875},{"c":73.81,"h":75.85,"l":73.67,"n":155694,"o":75.85,"t":"2026-05-29T04:00:00Z","v":22245417,"vw":74.165496},{"c":73.98,"h":75.03,"l":73.765,"n":145272,"o":74,"t":"2026-06-01T04:00:00Z","v":14211302,"vw":74.23054},{"c":73.75,"h":74.48,"l":73.31,"n":144239,"o":73.81,"t":"2026-06-02T04:00:00Z","v":14443322,"vw":73.801601},{"c":77.95,"h":78.36,"l":76.27,"n":205745,"o":77.12,"t":"2026-06-03T04:00:00Z","v":20291690,"vw":77.643612},{"c":81.93,"h":82.83,"l":79.87,"n":187510,"o":80,"t":"2026-06-04T04:00:00Z","v":19851149,"vw":81.632663},{"c":81.67,"h":82.68,"l":81.11,"n":150758,"o":82.1,"t":"2026-06-05T04:00:00Z","v":15288246,"vw":81.854852},{"c":80.69,"h":81.06,"l":79.96,"n":98598,"o":80.99,"t":"2026-06-08T04:00:00Z","v":10256270,"vw":80.608023},{"c":81.98,"h":82.34,"l":80.6,"n":105927,"o":80.76,"t":"2026-06-09T04:00:00Z","v":9824838,"vw":81.926033},{"c":80.25,"h":82.25,"l":80.16,"n":87482,"o":82.21,"t":"2026-06-10T04:00:00Z","v":7005827,"vw":80.742385},{"c":80.33,"h":80.9175,"l":79.8,"n":85428,"o":80.09,"t":"2026-06-11T04:00:00Z","v":8412486,"vw":80.381116},{"c":80.2,"h":80.74,"l":79.26,"n":79564,"o":80.58,"t":"2026-06-12T04:00:00Z","v":7693643,"vw":80.01307},{"c":80.38,"h":80.785,"l":79.98,"n":70226,"o":80.25,"t":"2026-06-15T04:00:00Z","v":6493507,"vw":80.341138},{"c":81.32,"h":81.625,"l":80.6,"n":81013,"o":81.3,"t":"2026-06-16T04:00:00Z","v":8460440,"vw":81.182668},{"c":78.14,"h":81.75,"l":77.62,"n":113288,"o":81,"t":"2026-06-17T04:00:00Z","v":11875937,"vw":78.735842},{"c":79.34,"h":79.51,"l":78.45,"n":96785,"o":78.59,"t":"2026-06-18T04:00:00Z","v":22657845,"vw":79.169244},{"c":79.27,"h":79.87,"l":78.3,"n":91307,"o":79.165,"t":"2026-06-22T04:00:00Z","v":10020336,"vw":79.151182},{"c":80.63,"h":80.75,"l":79.58,"n":84221,"o":79.75,"t":"2026-06-23T04:00:00Z","v":8483669,"vw":80.470651},{"c":80.13,"h":82.09,"l":80.07,"n":94981,"o":80.12,"t":"2026-06-24T04:00:00Z","v":8818861,"vw":80.595505},{"c":80.52,"h":82.48,"l":80.17,"n":97033,"o":80.17,"t":"2026-06-25T04:00:00Z","v":9056053,"vw":81.039724},{"c":80.98,"h":81.87,"l":79.71,"n":101280,"o":79.84,"t":"2026-06-26T04:00:00Z","v":12401902,"vw":80.954534},{"c":80.93,"h":81.78,"l":80.56,"n":93397,"o":81.15,"t":"2026-06-29T04:00:00Z","v":8598488,"vw":81.096042},{"c":78.23,"h":81.2,"l":78.14,"n":93448,"o":81.11,"t":"2026-06-30T04:00:00Z","v":9878087,"vw":78.70618},{"c":79.2,"h":80.28,"l":78.6,"n":93132,"o":78.6,"t":"2026-07-01T04:00:00Z","v":7641726,"vw":79.344859},{"c":83.19,"h":83.31,"l":79.9,"n":105163,"o":80,"t":"2026-07-02T04:00:00Z","v":9724211,"vw":82.389165},{"c":83.06,"h":83.765,"l":81.41,"n":111686,"o":83.25,"t":"2026-07-06T04:00:00Z","v":10712590,"vw":82.896286},{"c":83.83,"h":85.99,"l":83.73,"n":99389,"o":84.57,"t":"2026-07-07T04:00:00Z","v":9081821,"vw":84.496573},{"c":82.01,"h":83.495,"l":81.87,"n":84407,"o":83.15,"t":"2026-07-08T04:00:00Z","v":5747804,"vw":82.202521},{"c":82.39,"h":83,"l":81.1,"n":66476,"o":81.69,"t":"2026-07-09T04:00:00Z","v":5533583,"vw":82.283262},{"c":83.87,"h":84.19,"l":82.56,"n":87128,"o":82.83,"t":"2026-07-10T04:00:00Z","v":7192697,"vw":83.593478},{"c":83.57,"h":84.685,"l":83.53,"n":65386,"o":84,"t":"2026-07-13T04:00:00Z","v":4886129,"vw":83.827704},{"c":79.3,"h":82,"l":78.97,"n":104551,"o":81.59,"t":"2026-07-14T04:00:00Z","v":8500852,"vw":79.663943},{"c":80.47,"h":81.88,"l":79.4619,"n":93759,"o":79.605,"t":"2026-07-15T04:00:00Z","v":8786562,"vw":80.769368},{"c":83.56,"h":84.788,"l":81.19,"n":108165,"o":81.45,"t":"2026-07-16T04:00:00Z","v":9699299,"vw":83.674606},{"c":83.2,"h":84.69,"l":82.71,"n":99301,"o":83.52,"t":"2026-07-17T04:00:00Z","v":9208572,"vw":83.360382},{"c":83.29,"h":84.025,"l":82.8,"n":80371,"o":82.98,"t":"2026-07-20T04:00:00Z","v":7232215,"vw":83.550248},{"c":82.35,"h":83.29,"l":81.49,"n":60751,"o":82.49,"t":"2026-07-21T04:00:00Z","v":5840976,"vw":82.351289},{"c":81.89,"h":83.1,"l":81.52,"n":59974,"o":82.96,"t":"2026-07-22T04:00:00Z","v":4667521,"vw":81.940251},{"c":82.01,"h":82.86,"l":81.5,"n":61006,"o":81.74,"t":"2026-07-23T04:00:00Z","v":5542641,"vw":82.094068},{"c":83.21,"h":83.595,"l":82.41,"n":61945,"o":82.87,"t":"2026-07-24T04:00:00Z","v":4335116,"vw":83.169125},{"c":84.22,"h":85.14,"l":83.21,"n":74708,"o":83.51,"t":"2026-07-27T04:00:00Z","v":5421894,"vw":84.51734},{"c":86.88,"h":88.98,"l":86.15,"n":123495,"o":86.22,"t":"2026-07-28T04:00:00Z","v":14501906,"vw":87.426772},{"c":87.54,"h":88.69,"l":86.32,"n":96859,"o":86.54,"t":"2026-07-29T04:00:00Z","v":8294264,"vw":87.661651},{"c":85.71,"h":86.99,"l":85.08,"n":104103,"o":86.4,"t":"2026-07-30T04:00:00Z","v":7382252,"vw":85.684582},{"c":85.39,"h":85.97,"l":83.835,"n":87613,"o":85.33,"t":"2026-07-31T04:00:00Z","v":9603948,"vw":85.201146},{"c":86.68,"h":87.89,"l":85.81,"n":96699,"o":86.81,"t":"2026-08-03T04:00:00Z","v":6786367,"vw":86.546454},{"c":86.2,"h":86.24,"l":84.95,"n":83246,"o":85.49,"t":"2026-08-04T04:00:00Z","v":6361941,"vw":85.9717},{"c":85.99,"h":86.8258,"l":85.01,"n":71563,"o":86.5,"t":"2026-08-05T04:00:00Z","v":4734817,"vw":85.766974},{"c":85.92,"h":87.3,"l":85.675,"n":74392,"o":87.01,"t":"2026-08-06T04:00:00Z","v":4976923,"vw":86.051737},{"c":87.16,"h":87.19,"l":84.955,"n":70706,"o":85.46,"t":"2026-08-07T04:00:00Z","v":5057215,"vw":86.609401},{"c":89.41,"h":89.45,"l":86.715,"n":90071,"o":87.16,"t":"2026-08-10T04:00:00Z","v":6572977,"vw":88.932789},{"c":90.68,"h":90.73,"l":88.7,"n":87232,"o":89.26,"t":"2026-08-11T04:00:00Z","v":8391126,"vw":90.398581},{"c":90.76,"h":91.03,"l":88.5,"n":84026,"o":88.96,"t":"2026-08-12T04:00:00Z","v":6232498,"vw":90.248231},{"c":90.58,"h":91.61,"l":90.4125,"n":73709,"o":91.44,"t":"2026-08-13T04:00:00Z","v":6476018,"vw":90.814753},{"c":91.27,"h":91.99,"l":90.41,"n":95057,"o":90.99,"t":"2026-08-14T04:00:00Z","v":8246271,"vw":91.418878},{"c":90.6,"h":91.79,"l":90.0827,"n":71196,"o":90.89,"t":"2026-08-17T04:00:00Z","v":7830701,"vw":90.775041},{"c":92.09,"h":93.09,"l":91.4652,"n":78245,"o":92,"t":"2026-08-18T04:00:00Z","v":6790625,"vw":92.361668},{"c":94.13,"h":94.715,"l":91.95,"n":84920,"o":92.38,"t":"2026-08-19T04:00:00Z","v":5634938,"vw":93.872305},{"c":92.3,"h":94.53,"l":92.23,"n":80847,"o":93.37,"t":"2026-08-20T04:00:00Z","v":6346258,"vw":92.912878},{"c":93.35,"h":93.55,"l":91.73,"n":80012,"o":92.57,"t":"2026-08-21T04:00:00Z","v":7495119,"vw":92.972398},{"c":92.9,"h":94.05,"l":92.655,"n":69780,"o":93.43,"t":"2026-08-24T04:00:00Z","v":6011913,"vw":93.04757},{"c":91.14,"h":92.82,"l":91.11,"n":79716,"o":92.275,"t":"2026-08-25T04:00:00Z","v":6800271,"vw":91.599188},{"c":92.02,"h":92.53,"l":90.75,"n":77093,"o":91.08,"t":"2026-08-26T04:00:00Z","v":6047009,"vw":91.965946},{"c":89.97,"h":91.61,"l":89.96,"n":87696,"o":91.5,"t":"2026-08-27T04:00:00Z","v":7775195,"vw":90.651588},{"c":91.23,"h":91.56,"l":89.94,"n":80652,"o":90.29,"t":"2026-08-28T04:00:00Z","v":6469305,"vw":91.085883},{"c":90.65,"h":91.12,"l":90.04,"n":104809,"o":90.75,"t":"2026-08-31T04:00:00Z","v":12635976,"vw":90.728453},{"c":92.04,"h":95.41,"l":90.8,"n":185335,"o":94,"t":"2026-09-01T04:00:00Z","v":18840522,"vw":92.37919},{"c":92.18,"h":94.605,"l":91.47,"n":111994,"o":92.25,"t":"2026-09-02T04:00:00Z","v":9162377,"vw":93.065686},{"c":93.1,"h":93.72,"l":90.965,"n":93497,"o":93.04,"t":"2026-09-03T04:00:00Z","v":7412178,"vw":92.535694},{"c":94.17,"h":94.74,"l":92.31,"n":107585,"o":92.76,"t":"2026-09-04T04:00:00Z","v":9012352,"vw":94.142412},{"c":92.39,"h":93.3,"l":91.42,"n":111954,"o":93.25,"t":"2026-09-08T04:00:00Z","v":8196332,"vw":92.445362},{"c":91.89,"h":93.39,"l":91.75,"n":74505,"o":92.39,"t":"2026-09-09T04:00:00Z","v":7733018,"vw":92.189343},{"c":91.62,"h":92.535,"l":90.58,"n":78278,"o":92,"t":"2026-09-10T04:00:00Z","v":5118917,"vw":91.661973},{"c":90.96,"h":93,"l":90.26,"n":71021,"o":93,"t":"2026-09-11T04:00:00Z","v":5407490,"vw":90.878748},{"c":93.8,"h":94.075,"l":92.73,"n":120991,"o":93.35,"t":"2026-09-14T04:00:00Z","v":9255491,"vw":93.479301},{"c":93.75,"h":94.7,"l":92.73,"n":90918,"o":93.69,"t":"2026-09-15T04:00:00Z","v":7148984,"vw":93.826868},{"c":92.6,"h":94.545,"l":92.42,"n":87836,"o":93.44,"t":"2026-09-16T04:00:00Z","v":10485178,"vw":93.230709},{"c":92.77,"h":93.43,"l":92.21,"n":87767,"o":92.63,"t":"2026-09-17T04:00:00Z","v":10901460,"vw":92.857786},{"c":92.13,"h":93.03,"l":92.04,"n":87819,"o":92.28,"t":"2026-09-18T04:00:00Z","v":15446696,"vw":92.261642},{"c":91.75,"h":92.725,"l":91.5,"n":87988,"o":91.5,"t":"2026-09-21T04:00:00Z","v":7311315,"vw":91.897627},{"c":90.77,"h":92.67,"l":90.55,"n":131198,"o":92.51,"t":"2026-09-22T04:00:00Z","v":14061163,"vw":91.138604},{"c":89.3,"h":91.1456,"l":88.609,"n":107038,"o":90.53,"t":"2026-09-23T04:00:00Z","v":10528014,"vw":89.643019},{"c":88.51,"h":90.28,"l":88.46,"n":94805,"o":89.74,"t":"2026-09-24T04:00:00Z","v":10967284,"vw":88.981955},{"c":88.64,"h":88.99,"l":87.12,"n":128575,"o":87.61,"t":"2026-09-25T04:00:00Z","v":13052998,"vw":88.356484},{"c":89.5,"h":89.53,"l":87.52,"n":140743,"o":88.315,"t":"2026-09-28T04:00:00Z","v":22547779,"vw":88.532584},{"c":87.09,"h":89.22,"l":86.3801,"n":162545,"o":88.83,"t":"2026-09-29T04:00:00Z","v":19449646,"vw":87.288557},{"c":86.29,"h":87.42,"l":86.2,"n":187891,"o":86.57,"t":"2026-09-30T04:00:00Z","v":26617854,"vw":86.672646},{"c":86.44,"h":86.84,"l":85.22,"n":220595,"o":85.85,"t":"2026-10-01T04:00:00Z","v":29278441,"vw":86.163218},{"c":86.38,"h":87.94,"l":85.59,"n":213321,"o":86.55,"t":"2026-10-02T04:00:00Z","v":35367714,"vw":86.67314},{"c":87.97,"h":88.12,"l":85.5276,"n":242554,"o":86.33,"t":"2026-10-05T04:00:00Z","v":43695724,"vw":87.770613},{"c":87.09,"h":88.5,"l":86.445,"n":273815,"o":87.97,"t":"2026-10-06T04:00:00Z","v":52136750,"vw":87.213147},{"c":85.51,"h":88.19,"l":85.425,"n":329590,"o":87.4,"t":"2026-10-07T04:00:00Z","v":55865294,"vw":86.191953},{"c":87.75,"h":88.475,"l":85.55,"n":523218,"o":85.9,"t":"2026-10-08T04:00:00Z","v":105666257,"vw":87.67426},{"c":88.48,"h":89.805,"l":87.4,"n":226109,"o":88.49,"t":"2026-10-09T04:00:00Z","v":38863197,"vw":88.378478},{"c":91.93,"h":92.87,"l":90.71,"n":185605,"o":90.76,"t":"2026-10-12T04:00:00Z","v":36564951,"vw":91.773294},{"c":93.01,"h":93.01,"l":90.2,"n":133250,"o":92.35,"t":"2026-10-13T04:00:00Z","v":24933127,"vw":92.49032},{"c":94.23,"h":94.72,"l":92.16,"n":157711,"o":93.01,"t":"2026-10-14T04:00:00Z","v":49864673,"vw":93.982617},{"c":95.45,"h":96.24,"l":93.9588,"n":147349,"o":95,"t":"2026-10-15T04:00:00Z","v":46949808,"vw":95.485483}],"volatilityBars":[{"c":85.404,"h":85.404,"l":85.404,"n":1,"o":85.404,"t":"2026-10-08T11:00:00Z","v":500,"vw":85.404},{"c":85.7,"h":85.7,"l":85.66,"n":7,"o":85.66,"t":"2026-10-08T13:00:00Z","v":903,"vw":85.689143},{"c":85.55,"h":85.55,"l":85.55,"n":1,"o":85.55,"t":"2026-10-08T13:15:00Z","v":173,"vw":85.55},{"c":87.255,"h":87.35,"l":85.55,"n":11960,"o":85.9,"t":"2026-10-08T13:30:00Z","v":1213545,"vw":86.393715},{"c":87.2,"h":87.6,"l":86.965,"n":11958,"o":87.265,"t":"2026-10-08T13:45:00Z","v":1110949,"vw":87.308034},{"c":86.93,"h":87.44,"l":86.75,"n":16909,"o":87.2,"t":"2026-10-08T14:00:00Z","v":2032519,"vw":87.104197},{"c":87.29,"h":87.41,"l":86.88,"n":12423,"o":86.93,"t":"2026-10-08T14:15:00Z","v":2017263,"vw":87.138929},{"c":87.195,"h":87.38,"l":87.07,"n":11725,"o":87.29,"t":"2026-10-08T14:30:00Z","v":12327686,"vw":87.210028},{"c":87.25,"h":87.4725,"l":86.98,"n":13669,"o":87.195,"t":"2026-10-08T14:45:00Z","v":1678576,"vw":87.262123},{"c":87.45,"h":87.59,"l":87.2219,"n":12104,"o":87.26,"t":"2026-10-08T15:00:00Z","v":2241472,"vw":87.412797},{"c":87.33,"h":87.53,"l":87.15,"n":12151,"o":87.46,"t":"2026-10-08T15:15:00Z","v":1141914,"vw":87.329573},{"c":87.31,"h":87.45,"l":87.29,"n":9913,"o":87.335,"t":"2026-10-08T15:30:00Z","v":10914429,"vw":87.363818},{"c":87.6,"h":87.625,"l":87.28,"n":12219,"o":87.31,"t":"2026-10-08T15:45:00Z","v":1128736,"vw":87.445892},{"c":87.28,"h":87.62,"l":87.26,"n":11067,"o":87.61,"t":"2026-10-08T16:00:00Z","v":1049755,"vw":87.493942},{"c":87.55,"h":87.58,"l":87.05,"n":13321,"o":87.27,"t":"2026-10-08T16:15:00Z","v":2429570,"vw":87.336948},{"c":87.88,"h":88.015,"l":87.37,"n":17930,"o":87.54,"t":"2026-10-08T16:30:00Z","v":1789044,"vw":87.612504},{"c":88.12,"h":88.23,"l":87.695,"n":21259,"o":87.87,"t":"2026-10-08T16:45:00Z","v":4024981,"vw":87.897112},{"c":88.35,"h":88.38,"l":87.97,"n":21588,"o":88.12,"t":"2026-10-08T17:00:00Z","v":2153423,"vw":88.138146},{"c":88.135,"h":88.475,"l":88.07,"n":20763,"o":88.345,"t":"2026-10-08T17:15:00Z","v":3263317,"vw":88.325603},{"c":88.12,"h":88.3,"l":87.74,"n":23617,"o":88.13,"t":"2026-10-08T17:30:00Z","v":2506582,"vw":87.98777},{"c":88.06,"h":88.2,"l":87.83,"n":23602,"o":88.12,"t":"2026-10-08T17:45:00Z","v":3809312,"vw":88.052567},{"c":87.51,"h":88.08,"l":87.45,"n":25842,"o":88.07,"t":"2026-10-08T18:00:00Z","v":2628299,"vw":87.807733},{"c":87.53,"h":87.7,"l":87.37,"n":29560,"o":87.51,"t":"2026-10-08T18:15:00Z","v":2967255,"vw":87.532532},{"c":87.72,"h":87.73,"l":87.4,"n":25203,"o":87.54,"t":"2026-10-08T18:30:00Z","v":5890626,"vw":87.567065},{"c":87.58,"h":87.75,"l":87.3,"n":27835,"o":87.72,"t":"2026-10-08T18:45:00Z","v":2859184,"vw":87.503091},{"c":87.56,"h":87.72,"l":87.295,"n":21129,"o":87.58,"t":"2026-10-08T19:00:00Z","v":6706829,"vw":87.527686},{"c":87.7251,"h":88.01,"l":87.54,"n":32793,"o":87.56,"t":"2026-10-08T19:15:00Z","v":3693629,"vw":87.772826},{"c":87.79,"h":88,"l":87.6,"n":37016,"o":87.74,"t":"2026-10-08T19:30:00Z","v":4454487,"vw":87.843011},{"c":87.714,"h":88.28,"l":87.57,"n":45250,"o":87.77,"t":"2026-10-08T19:45:00Z","v":7310118,"vw":87.935475},{"c":87.45,"h":87.75,"l":87.45,"n":120,"o":87.75,"t":"2026-10-08T20:00:00Z","v":10939419,"vw":87.749988},{"c":87.7,"h":87.7,"l":87.7,"n":9,"o":87.7,"t":"2026-10-08T20:15:00Z","v":111,"vw":87.7},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-08T20:30:00Z","v":9482,"vw":87.75},{"c":87.73,"h":87.73,"l":87.73,"n":1,"o":87.73,"t":"2026-10-08T20:45:00Z","v":200,"vw":87.73},{"c":87.8,"h":87.8,"l":87.8,"n":1,"o":87.8,"t":"2026-10-08T21:30:00Z","v":120,"vw":87.8},{"c":87.82,"h":87.9358,"l":87.82,"n":3,"o":87.9358,"t":"2026-10-08T23:30:00Z","v":265,"vw":87.86632},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-09T08:30:00Z","v":400,"vw":87.9},{"c":87.91,"h":87.91,"l":87.91,"n":65,"o":87.91,"t":"2026-10-09T11:00:00Z","v":511,"vw":87.91},{"c":87.9,"h":87.92,"l":87.815,"n":18,"o":87.92,"t":"2026-10-09T11:45:00Z","v":609,"vw":87.884385},{"c":87.578,"h":87.578,"l":87.578,"n":1,"o":87.578,"t":"2026-10-09T12:00:00Z","v":193,"vw":87.578},{"c":87.7,"h":87.7,"l":87.7,"n":1,"o":87.7,"t":"2026-10-09T12:15:00Z","v":200,"vw":87.7},{"c":87.7,"h":87.7,"l":87.5194,"n":6,"o":87.5194,"t":"2026-10-09T12:45:00Z","v":825,"vw":87.631046},{"c":88.44,"h":88.45,"l":87.8,"n":64,"o":87.8,"t":"2026-10-09T13:15:00Z","v":3988,"vw":88.118673},{"c":89.24,"h":89.31,"l":88.08,"n":5719,"o":88.49,"t":"2026-10-09T13:30:00Z","v":583087,"vw":88.702793},{"c":89.54,"h":89.59,"l":89.06,"n":7930,"o":89.225,"t":"2026-10-09T13:45:00Z","v":945289,"vw":89.317489},{"c":88.96,"h":89.805,"l":88.95,"n":12940,"o":89.545,"t":"2026-10-09T14:00:00Z","v":1737713,"vw":89.341785},{"c":88.75,"h":89.19,"l":88.55,"n":12307,"o":88.97,"t":"2026-10-09T14:15:00Z","v":1444824,"vw":89.012307},{"c":88.52,"h":88.795,"l":88.46,"n":11656,"o":88.75,"t":"2026-10-09T14:30:00Z","v":1564752,"vw":88.644955},{"c":88.295,"h":88.55,"l":88.08,"n":11248,"o":88.525,"t":"2026-10-09T14:45:00Z","v":1436671,"vw":88.290676},{"c":88.15,"h":88.33,"l":87.97,"n":11307,"o":88.295,"t":"2026-10-09T15:00:00Z","v":1381614,"vw":88.188947},{"c":87.89,"h":88.25,"l":87.72,"n":11148,"o":88.15,"t":"2026-10-09T15:15:00Z","v":1264581,"vw":87.935157},{"c":87.665,"h":88.02,"l":87.4,"n":10319,"o":87.88,"t":"2026-10-09T15:30:00Z","v":1253865,"vw":87.647999},{"c":87.76,"h":87.985,"l":87.61,"n":8268,"o":87.64,"t":"2026-10-09T15:45:00Z","v":1371934,"vw":87.776428},{"c":87.85,"h":87.89,"l":87.6,"n":9563,"o":87.74,"t":"2026-10-09T16:00:00Z","v":932803,"vw":87.732752},{"c":87.935,"h":87.95,"l":87.635,"n":5769,"o":87.86,"t":"2026-10-09T16:15:00Z","v":656405,"vw":87.776105},{"c":88.03,"h":88.05,"l":87.69,"n":5201,"o":87.93,"t":"2026-10-09T16:30:00Z","v":577031,"vw":87.906233},{"c":88.25,"h":88.29,"l":87.93,"n":6032,"o":88.03,"t":"2026-10-09T16:45:00Z","v":547275,"vw":88.087841},{"c":88.155,"h":88.29,"l":88.12,"n":4758,"o":88.26,"t":"2026-10-09T17:00:00Z","v":355549,"vw":88.190202},{"c":88.1,"h":88.17,"l":87.93,"n":4822,"o":88.155,"t":"2026-10-09T17:15:00Z","v":414457,"vw":88.059847},{"c":88.05,"h":88.22,"l":88.025,"n":4849,"o":88.09,"t":"2026-10-09T17:30:00Z","v":429442,"vw":88.125771},{"c":88.125,"h":88.15,"l":87.93,"n":5325,"o":88.045,"t":"2026-10-09T17:45:00Z","v":421928,"vw":88.041489},{"c":88.28,"h":88.3,"l":88.08,"n":5140,"o":88.13,"t":"2026-10-09T18:00:00Z","v":402102,"vw":88.173108},{"c":88.4,"h":88.425,"l":88.255,"n":4602,"o":88.275,"t":"2026-10-09T18:15:00Z","v":366587,"vw":88.329009},{"c":88.31,"h":88.555,"l":88.31,"n":5179,"o":88.39,"t":"2026-10-09T18:30:00Z","v":417806,"vw":88.447389},{"c":88.38,"h":88.4,"l":88.265,"n":4515,"o":88.31,"t":"2026-10-09T18:45:00Z","v":360624,"vw":88.322897},{"c":88.52,"h":88.5258,"l":88.375,"n":5514,"o":88.375,"t":"2026-10-09T19:00:00Z","v":513482,"vw":88.451939},{"c":88.505,"h":88.56,"l":88.38,"n":5483,"o":88.51,"t":"2026-10-09T19:15:00Z","v":874053,"vw":88.452425},{"c":88.75,"h":88.75,"l":88.39,"n":6431,"o":88.5,"t":"2026-10-09T19:30:00Z","v":937226,"vw":88.508399},{"c":88.47,"h":88.745,"l":87.95,"n":39305,"o":88.74,"t":"2026-10-09T19:45:00Z","v":4589045,"vw":88.336053},{"c":88.5,"h":89.19,"l":88,"n":156,"o":89,"t":"2026-10-09T20:00:00Z","v":9664405,"vw":88.480076},{"c":88.845,"h":88.845,"l":88.24,"n":6,"o":88.24,"t":"2026-10-09T20:15:00Z","v":508,"vw":88.441667},{"c":88.48,"h":90,"l":88.48,"n":71,"o":88.94,"t":"2026-10-09T20:30:00Z","v":1005398,"vw":88.484705},{"c":88.75,"h":89.14,"l":88.48,"n":33,"o":88.63,"t":"2026-10-09T20:45:00Z","v":2402055,"vw":88.864881},{"c":88.58,"h":88.6,"l":88.58,"n":26,"o":88.6,"t":"2026-10-09T21:00:00Z","v":289,"vw":88.590588},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-09T21:30:00Z","v":389,"vw":88},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-09T21:45:00Z","v":158,"vw":88.94},{"c":88.49,"h":88.61,"l":88.49,"n":5,"o":88.61,"t":"2026-10-09T22:00:00Z","v":401,"vw":88.550302},{"c":88.01,"h":88.01,"l":88.01,"n":1,"o":88.01,"t":"2026-10-09T22:30:00Z","v":200,"vw":88.01},{"c":88.1,"h":88.61,"l":88.1,"n":18,"o":88.61,"t":"2026-10-12T11:00:00Z","v":607,"vw":88.387305},{"c":88.55,"h":88.62,"l":88.55,"n":5,"o":88.62,"t":"2026-10-12T11:30:00Z","v":500,"vw":88.582822},{"c":88.48,"h":88.48,"l":88.48,"n":1,"o":88.48,"t":"2026-10-12T12:30:00Z","v":615686,"vw":88.48},{"c":90.5,"h":90.55,"l":88.97,"n":549,"o":88.98,"t":"2026-10-12T12:45:00Z","v":1353725,"vw":90.154702},{"c":91,"h":91.24,"l":90.24,"n":545,"o":90.49,"t":"2026-10-12T13:00:00Z","v":108089,"vw":90.820044},{"c":90.93,"h":91.25,"l":90.7141,"n":827,"o":91.13,"t":"2026-10-12T13:15:00Z","v":45928,"vw":91.002235},{"c":91.53,"h":92.2,"l":90.71,"n":13617,"o":90.76,"t":"2026-10-12T13:30:00Z","v":1627716,"vw":91.566512},{"c":92.56,"h":92.6,"l":91.51,"n":10861,"o":91.56,"t":"2026-10-12T13:45:00Z","v":1004380,"vw":91.996867},{"c":91.4727,"h":92.87,"l":91.4644,"n":12959,"o":92.56,"t":"2026-10-12T14:00:00Z","v":1146098,"vw":92.34131},{"c":90.965,"h":91.56,"l":90.755,"n":11330,"o":91.47,"t":"2026-10-12T14:15:00Z","v":1098258,"vw":91.148268},{"c":91.185,"h":91.32,"l":90.88,"n":6638,"o":90.96,"t":"2026-10-12T14:30:00Z","v":580419,"vw":91.146312},{"c":91.305,"h":91.45,"l":91.06,"n":6836,"o":91.17,"t":"2026-10-12T14:45:00Z","v":664892,"vw":91.201593},{"c":91.77,"h":91.9,"l":91.14,"n":6017,"o":91.28,"t":"2026-10-12T15:00:00Z","v":557869,"vw":91.604825},{"c":91.53,"h":91.848,"l":91.52,"n":5079,"o":91.77,"t":"2026-10-12T15:15:00Z","v":505581,"vw":91.659224},{"c":91.22,"h":91.53,"l":91.18,"n":5434,"o":91.52,"t":"2026-10-12T15:30:00Z","v":494109,"vw":91.346466},{"c":91.66,"h":91.76,"l":91.17,"n":5699,"o":91.22,"t":"2026-10-12T15:45:00Z","v":575118,"vw":91.551203},{"c":91.435,"h":91.785,"l":91.39,"n":4417,"o":91.65,"t":"2026-10-12T16:00:00Z","v":412892,"vw":91.560605},{"c":91.75,"h":91.79,"l":91.435,"n":4144,"o":91.435,"t":"2026-10-12T16:15:00Z","v":409828,"vw":91.623128},{"c":91.67,"h":91.76,"l":91.59,"n":4022,"o":91.735,"t":"2026-10-12T16:30:00Z","v":385543,"vw":91.680652},{"c":91.835,"h":91.85,"l":91.59,"n":4073,"o":91.67,"t":"2026-10-12T16:45:00Z","v":381325,"vw":91.687056},{"c":91.845,"h":91.95,"l":91.75,"n":4510,"o":91.835,"t":"2026-10-12T17:00:00Z","v":492605,"vw":91.8398},{"c":91.95,"h":91.97,"l":91.75,"n":3978,"o":91.845,"t":"2026-10-12T17:15:00Z","v":437083,"vw":91.872912},{"c":92.03,"h":92.055,"l":91.83,"n":4408,"o":91.95,"t":"2026-10-12T17:30:00Z","v":452212,"vw":91.92737},{"c":91.99,"h":92.09,"l":91.9,"n":4164,"o":92.025,"t":"2026-10-12T17:45:00Z","v":364213,"vw":92.001134},{"c":91.7,"h":92,"l":91.7,"n":4995,"o":91.98,"t":"2026-10-12T18:00:00Z","v":1820995,"vw":91.870354},{"c":91.86,"h":91.92,"l":91.63,"n":4335,"o":91.69,"t":"2026-10-12T18:15:00Z","v":392867,"vw":91.818249},{"c":91.59,"h":91.885,"l":91.51,"n":5214,"o":91.855,"t":"2026-10-12T18:30:00Z","v":3095010,"vw":91.734588},{"c":91.82,"h":91.89,"l":91.6,"n":4965,"o":91.6,"t":"2026-10-12T18:45:00Z","v":405664,"vw":91.778249},{"c":91.41,"h":91.85,"l":91.35,"n":7300,"o":91.82,"t":"2026-10-12T19:00:00Z","v":743763,"vw":91.589003},{"c":91.25,"h":91.475,"l":91.19,"n":5813,"o":91.4,"t":"2026-10-12T19:15:00Z","v":584857,"vw":91.327469},{"c":91.665,"h":91.725,"l":91.255,"n":7821,"o":91.27,"t":"2026-10-12T19:30:00Z","v":894986,"vw":91.536348},{"c":91.82,"h":91.91,"l":91.185,"n":24528,"o":91.675,"t":"2026-10-12T19:45:00Z","v":3096928,"vw":91.648825},{"c":91.63,"h":91.93,"l":91.47,"n":109,"o":91.78,"t":"2026-10-12T20:00:00Z","v":11794637,"vw":91.929856},{"c":92,"h":92,"l":91.7,"n":93,"o":91.7,"t":"2026-10-12T20:15:00Z","v":9939,"vw":91.80551},{"c":92.15,"h":92.15,"l":92,"n":75,"o":92,"t":"2026-10-12T20:30:00Z","v":6505,"vw":92.086844},{"c":92.1,"h":92.16,"l":92.1,"n":8,"o":92.16,"t":"2026-10-12T20:45:00Z","v":1400,"vw":92.134301},{"c":91.79,"h":91.79,"l":91.79,"n":1,"o":91.79,"t":"2026-10-12T21:15:00Z","v":500,"vw":91.79},{"c":92.04,"h":92.04,"l":91.5709,"n":4,"o":91.5709,"t":"2026-10-12T23:00:00Z","v":700,"vw":91.649083},{"c":92.66,"h":92.66,"l":92.62,"n":20,"o":92.62,"t":"2026-10-13T08:00:00Z","v":399,"vw":92.640676},{"c":92.5,"h":92.5,"l":92.5,"n":33,"o":92.5,"t":"2026-10-13T08:15:00Z","v":970,"vw":92.5},{"c":92.79,"h":92.79,"l":92.49,"n":22,"o":92.49,"t":"2026-10-13T11:00:00Z","v":6206,"vw":92.676034},{"c":92.7899,"h":92.7899,"l":92.58,"n":4,"o":92.58,"t":"2026-10-13T12:00:00Z","v":350,"vw":92.650912},{"c":92.75,"h":92.75,"l":92.74,"n":17,"o":92.74,"t":"2026-10-13T12:30:00Z","v":3067,"vw":92.749321},{"c":92.75,"h":92.75,"l":92.75,"n":11,"o":92.75,"t":"2026-10-13T12:45:00Z","v":506,"vw":92.75},{"c":92.7,"h":92.7,"l":92.7,"n":2,"o":92.7,"t":"2026-10-13T13:15:00Z","v":101,"vw":92.7},{"c":91.82,"h":92.67,"l":91.63,"n":6009,"o":92.35,"t":"2026-10-13T13:30:00Z","v":561194,"vw":92.024214},{"c":91.04,"h":91.93,"l":90.965,"n":8129,"o":91.83,"t":"2026-10-13T13:45:00Z","v":683776,"vw":91.467345},{"c":90.34,"h":91.04,"l":90.2,"n":6461,"o":91.04,"t":"2026-10-13T14:00:00Z","v":591317,"vw":90.547049},{"c":90.855,"h":90.89,"l":90.34,"n":5882,"o":90.35,"t":"2026-10-13T14:15:00Z","v":542874,"vw":90.705137},{"c":91.215,"h":91.315,"l":90.845,"n":6478,"o":90.85,"t":"2026-10-13T14:30:00Z","v":576661,"vw":91.032623},{"c":91.735,"h":91.78,"l":91.18,"n":5219,"o":91.205,"t":"2026-10-13T14:45:00Z","v":467581,"vw":91.526212},{"c":91.59,"h":91.91,"l":91.58,"n":3999,"o":91.75,"t":"2026-10-13T15:00:00Z","v":310242,"vw":91.720401},{"c":91.78,"h":91.8,"l":91.535,"n":3434,"o":91.58,"t":"2026-10-13T15:15:00Z","v":258825,"vw":91.689441},{"c":91.98,"h":92.09,"l":91.7701,"n":4275,"o":91.78,"t":"2026-10-13T15:30:00Z","v":347870,"vw":91.951936},{"c":92.15,"h":92.185,"l":91.9,"n":3978,"o":91.97,"t":"2026-10-13T15:45:00Z","v":652041,"vw":92.0017},{"c":92.195,"h":92.29,"l":92.09,"n":4079,"o":92.15,"t":"2026-10-13T16:00:00Z","v":284723,"vw":92.169535},{"c":91.98,"h":92.19,"l":91.92,"n":3316,"o":92.19,"t":"2026-10-13T16:15:00Z","v":241220,"vw":92.05027},{"c":92.05,"h":92.085,"l":91.905,"n":2981,"o":91.975,"t":"2026-10-13T16:30:00Z","v":214731,"vw":91.996728},{"c":92.075,"h":92.12,"l":91.98,"n":2814,"o":92.045,"t":"2026-10-13T16:45:00Z","v":233298,"vw":92.059093},{"c":91.88,"h":92.1,"l":91.77,"n":3337,"o":92.075,"t":"2026-10-13T17:00:00Z","v":267682,"vw":91.916904},{"c":92.26,"h":92.29,"l":91.87,"n":3059,"o":91.89,"t":"2026-10-13T17:15:00Z","v":547586,"vw":91.997354},{"c":92.45,"h":92.475,"l":92.25,"n":2462,"o":92.2501,"t":"2026-10-13T17:30:00Z","v":166393,"vw":92.374076},{"c":92.28,"h":92.455,"l":92.24,"n":3781,"o":92.45,"t":"2026-10-13T17:45:00Z","v":288590,"vw":92.359965},{"c":92.29,"h":92.305,"l":92.15,"n":2956,"o":92.28,"t":"2026-10-13T18:00:00Z","v":225630,"vw":92.239471},{"c":92.225,"h":92.305,"l":92.16,"n":2858,"o":92.285,"t":"2026-10-13T18:15:00Z","v":193437,"vw":92.230748},{"c":92.325,"h":92.345,"l":92.18,"n":3159,"o":92.225,"t":"2026-10-13T18:30:00Z","v":221682,"vw":92.256406},{"c":92.355,"h":92.375,"l":92.25,"n":4742,"o":92.33,"t":"2026-10-13T18:45:00Z","v":407812,"vw":92.299016},{"c":92.5,"h":92.52,"l":92.285,"n":4314,"o":92.355,"t":"2026-10-13T19:00:00Z","v":288373,"vw":92.37955},{"c":92.39,"h":92.575,"l":92.38,"n":5192,"o":92.5,"t":"2026-10-13T19:15:00Z","v":408814,"vw":92.462427},{"c":92.49,"h":92.64,"l":92.39,"n":7666,"o":92.39,"t":"2026-10-13T19:30:00Z","v":746888,"vw":92.511273},{"c":92.965,"h":92.99,"l":92.18,"n":22086,"o":92.48,"t":"2026-10-13T19:45:00Z","v":2345164,"vw":92.55184},{"c":93.0115,"h":93.0115,"l":92.71,"n":139,"o":92.96,"t":"2026-10-13T20:00:00Z","v":11432869,"vw":93.009953},{"c":92.89,"h":92.89,"l":92.821,"n":18,"o":92.86,"t":"2026-10-13T20:15:00Z","v":5117,"vw":92.82567},{"c":92.83,"h":92.85,"l":92.83,"n":2,"o":92.85,"t":"2026-10-13T22:15:00Z","v":278,"vw":92.837698},{"c":92.8001,"h":92.8001,"l":92.8,"n":4,"o":92.8,"t":"2026-10-13T22:45:00Z","v":720,"vw":92.800041},{"c":93.2092,"h":93.2092,"l":93.2092,"n":11,"o":93.2092,"t":"2026-10-14T08:00:00Z","v":235,"vw":93.2092},{"c":93.26,"h":93.26,"l":93.26,"n":2,"o":93.26,"t":"2026-10-14T11:15:00Z","v":155,"vw":93.26},{"c":93.15,"h":93.15,"l":93.15,"n":2,"o":93.15,"t":"2026-10-14T12:00:00Z","v":205,"vw":93.15},{"c":93.39,"h":93.39,"l":93.25,"n":51,"o":93.25,"t":"2026-10-14T12:15:00Z","v":2632,"vw":93.278474},{"c":93.15,"h":93.24,"l":93.15,"n":6,"o":93.24,"t":"2026-10-14T12:30:00Z","v":459,"vw":93.179126},{"c":93.1,"h":93.21,"l":93.1,"n":27,"o":93.21,"t":"2026-10-14T12:45:00Z","v":908,"vw":93.173333},{"c":93.23,"h":93.45,"l":93.23,"n":30,"o":93.45,"t":"2026-10-14T13:15:00Z","v":686,"vw":93.32319},{"c":92.805,"h":93.38,"l":92.36,"n":4415,"o":93.01,"t":"2026-10-14T13:30:00Z","v":411433,"vw":92.948286},{"c":92.62,"h":92.845,"l":92.33,"n":3865,"o":92.805,"t":"2026-10-14T13:45:00Z","v":294878,"vw":92.57962},{"c":92.37,"h":92.7325,"l":92.3134,"n":6910,"o":92.61,"t":"2026-10-14T14:00:00Z","v":613737,"vw":92.515319},{"c":92.675,"h":92.69,"l":92.2,"n":6300,"o":92.38,"t":"2026-10-14T14:15:00Z","v":532896,"vw":92.409261},{"c":92.24,"h":92.745,"l":92.16,"n":5682,"o":92.66,"t":"2026-10-14T14:30:00Z","v":445079,"vw":92.439046},{"c":92.36,"h":92.4,"l":92.235,"n":3994,"o":92.24,"t":"2026-10-14T14:45:00Z","v":264897,"vw":92.31597},{"c":92.52,"h":92.705,"l":92.36,"n":4200,"o":92.36,"t":"2026-10-14T15:00:00Z","v":293099,"vw":92.551133},{"c":92.79,"h":92.83,"l":92.48,"n":4487,"o":92.51,"t":"2026-10-14T15:15:00Z","v":382831,"vw":92.706292},{"c":92.97,"h":93.025,"l":92.78,"n":3492,"o":92.78,"t":"2026-10-14T15:30:00Z","v":290779,"vw":92.936957},{"c":93.065,"h":93.15,"l":92.925,"n":4739,"o":92.96,"t":"2026-10-14T15:45:00Z","v":341584,"vw":93.084682},{"c":93.07,"h":93.2,"l":92.945,"n":4352,"o":93.065,"t":"2026-10-14T16:00:00Z","v":376256,"vw":93.069653},{"c":92.795,"h":93.075,"l":92.77,"n":3985,"o":93.065,"t":"2026-10-14T16:15:00Z","v":284039,"vw":92.911491},{"c":92.85,"h":92.905,"l":92.75,"n":3562,"o":92.79,"t":"2026-10-14T16:30:00Z","v":240991,"vw":92.81969},{"c":92.89,"h":92.935,"l":92.81,"n":3010,"o":92.85,"t":"2026-10-14T16:45:00Z","v":181905,"vw":92.866297},{"c":93.015,"h":93.045,"l":92.88,"n":3427,"o":92.89,"t":"2026-10-14T17:00:00Z","v":236803,"vw":92.967882},{"c":93.065,"h":93.1,"l":93,"n":3084,"o":93.015,"t":"2026-10-14T17:15:00Z","v":191101,"vw":93.045474},{"c":92.96,"h":93.15,"l":92.94,"n":4448,"o":93.06,"t":"2026-10-14T17:30:00Z","v":355409,"vw":93.023999},{"c":92.8214,"h":92.97,"l":92.76,"n":3611,"o":92.96,"t":"2026-10-14T17:45:00Z","v":270460,"vw":92.820226},{"c":93.105,"h":93.11,"l":92.83,"n":3216,"o":92.83,"t":"2026-10-14T18:00:00Z","v":199354,"vw":92.955542},{"c":93.195,"h":93.21,"l":93.07,"n":3374,"o":93.11,"t":"2026-10-14T18:15:00Z","v":265109,"vw":93.145921},{"c":93.44,"h":93.45,"l":93.195,"n":3655,"o":93.2,"t":"2026-10-14T18:30:00Z","v":328453,"vw":93.331171},{"c":93.575,"h":93.62,"l":93.375,"n":6088,"o":93.448,"t":"2026-10-14T18:45:00Z","v":695445,"vw":93.472459},{"c":93.625,"h":93.645,"l":93.41,"n":6560,"o":93.575,"t":"2026-10-14T19:00:00Z","v":660665,"vw":93.508119},{"c":93.87,"h":93.89,"l":93.585,"n":7209,"o":93.63,"t":"2026-10-14T19:15:00Z","v":652111,"vw":93.768517},{"c":93.865,"h":94.045,"l":93.75,"n":9068,"o":93.87,"t":"2026-10-14T19:30:00Z","v":796760,"vw":93.875197},{"c":94.22,"h":94.72,"l":93.745,"n":39641,"o":93.86,"t":"2026-10-14T19:45:00Z","v":4671078,"vw":94.178873},{"c":94.25,"h":94.25,"l":94.17,"n":96,"o":94.23,"t":"2026-10-14T20:00:00Z","v":29008674,"vw":94.229994},{"c":94.2,"h":94.23,"l":94.2,"n":15,"o":94.23,"t":"2026-10-14T20:15:00Z","v":2737765,"vw":94.229999},{"c":94.235,"h":94.27,"l":94.235,"n":17,"o":94.235,"t":"2026-10-14T20:30:00Z","v":1880,"vw":94.260476},{"c":94.33,"h":94.33,"l":94.33,"n":1,"o":94.33,"t":"2026-10-14T21:30:00Z","v":100,"vw":94.33},{"c":94.25,"h":94.25,"l":94.25,"n":3,"o":94.25,"t":"2026-10-14T21:45:00Z","v":702,"vw":94.25},{"c":94.25,"h":94.25,"l":94.2336,"n":5,"o":94.2336,"t":"2026-10-14T22:00:00Z","v":205,"vw":94.2418},{"c":94.53,"h":94.55,"l":94.24,"n":16,"o":94.24,"t":"2026-10-14T22:45:00Z","v":1212,"vw":94.459852},{"c":94.58,"h":94.58,"l":94.58,"n":3,"o":94.58,"t":"2026-10-14T23:00:00Z","v":111,"vw":94.58},{"c":94.58,"h":94.58,"l":94.58,"n":11,"o":94.58,"t":"2026-10-14T23:30:00Z","v":314,"vw":94.58},{"c":94.61,"h":94.61,"l":94.61,"n":20,"o":94.61,"t":"2026-10-14T23:45:00Z","v":303,"vw":94.61},{"c":95,"h":95.1994,"l":94.99,"n":118,"o":95.1994,"t":"2026-10-15T08:00:00Z","v":1674,"vw":95.059558},{"c":95.49,"h":95.49,"l":95.49,"n":4,"o":95.49,"t":"2026-10-15T09:00:00Z","v":236,"vw":95.49},{"c":94.95,"h":95.09,"l":94.95,"n":100,"o":95.08,"t":"2026-10-15T09:30:00Z","v":4561,"vw":95.041445},{"c":95.25,"h":95.25,"l":95.25,"n":3,"o":95.25,"t":"2026-10-15T10:30:00Z","v":105,"vw":95.25},{"c":95.02,"h":95.16,"l":95,"n":172,"o":95,"t":"2026-10-15T11:00:00Z","v":10182,"vw":95.11578},{"c":95,"h":95.02,"l":95,"n":17,"o":95.01,"t":"2026-10-15T11:15:00Z","v":2307,"vw":95.006391},{"c":95.01,"h":95.01,"l":95.01,"n":41,"o":95.01,"t":"2026-10-15T11:45:00Z","v":579,"vw":95.01},{"c":95,"h":95,"l":94.9241,"n":20,"o":94.9241,"t":"2026-10-15T12:15:00Z","v":2182,"vw":94.996058},{"c":95.25,"h":95.25,"l":95.25,"n":2,"o":95.25,"t":"2026-10-15T12:30:00Z","v":101,"vw":95.25},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-10-15T12:45:00Z","v":120,"vw":95.3},{"c":95,"h":95.39,"l":94.84,"n":9,"o":95.39,"t":"2026-10-15T13:00:00Z","v":3221,"vw":95.325589},{"c":94.51,"h":94.99,"l":94.31,"n":68,"o":94.84,"t":"2026-10-15T13:15:00Z","v":4629,"vw":94.599948},{"c":94.72,"h":95.755,"l":93.9588,"n":8058,"o":95,"t":"2026-10-15T13:30:00Z","v":928247,"vw":95.095567},{"c":94.89,"h":95.09,"l":94.54,"n":7130,"o":94.65,"t":"2026-10-15T13:45:00Z","v":649586,"vw":94.797908},{"c":95.135,"h":95.23,"l":94.79,"n":8096,"o":94.88,"t":"2026-10-15T14:00:00Z","v":735727,"vw":94.996544},{"c":95.58,"h":95.7,"l":95.015,"n":8777,"o":95.14,"t":"2026-10-15T14:15:00Z","v":935982,"vw":95.429129},{"c":95.755,"h":95.9,"l":95.59,"n":5846,"o":95.59,"t":"2026-10-15T14:30:00Z","v":495681,"vw":95.733334},{"c":95.62,"h":95.835,"l":95.46,"n":5902,"o":95.75,"t":"2026-10-15T14:45:00Z","v":480271,"vw":95.619655},{"c":95.72,"h":95.89,"l":95.55,"n":5642,"o":95.615,"t":"2026-10-15T15:00:00Z","v":481367,"vw":95.712902},{"c":95.93,"h":95.935,"l":95.67,"n":4898,"o":95.72,"t":"2026-10-15T15:15:00Z","v":412166,"vw":95.796387},{"c":95.595,"h":95.945,"l":95.54,"n":4749,"o":95.93,"t":"2026-10-15T15:30:00Z","v":383407,"vw":95.777651},{"c":95.07,"h":95.62,"l":94.985,"n":5244,"o":95.58,"t":"2026-10-15T15:45:00Z","v":403937,"vw":95.276456},{"c":95.16,"h":95.23,"l":95.03,"n":4231,"o":95.08,"t":"2026-10-15T16:00:00Z","v":297283,"vw":95.136264},{"c":95.53,"h":95.56,"l":95.155,"n":4578,"o":95.16,"t":"2026-10-15T16:15:00Z","v":340307,"vw":95.301332},{"c":95.07,"h":95.56,"l":95.07,"n":3858,"o":95.52,"t":"2026-10-15T16:30:00Z","v":321370,"vw":95.361797},{"c":95.22,"h":95.37,"l":95.06,"n":2765,"o":95.08,"t":"2026-10-15T16:45:00Z","v":225615,"vw":95.246677},{"c":95.685,"h":95.7176,"l":95.65,"n":837,"o":95.665,"t":"2026-10-15T18:00:00Z","v":53762,"vw":95.688592},{"c":95.42,"h":95.705,"l":95.42,"n":4462,"o":95.685,"t":"2026-10-15T18:15:00Z","v":353053,"vw":95.559203},{"c":95.665,"h":95.68,"l":95.41,"n":4778,"o":95.41,"t":"2026-10-15T18:30:00Z","v":417881,"vw":95.565218},{"c":95.66,"h":95.74,"l":95.615,"n":4233,"o":95.66,"t":"2026-10-15T18:45:00Z","v":316534,"vw":95.680805},{"c":95.83,"h":95.86,"l":95.575,"n":4975,"o":95.665,"t":"2026-10-15T19:00:00Z","v":434496,"vw":95.756279},{"c":95.61,"h":95.825,"l":95.54,"n":5291,"o":95.82,"t":"2026-10-15T19:15:00Z","v":503240,"vw":95.654606},{"c":95.625,"h":95.745,"l":95.36,"n":8140,"o":95.605,"t":"2026-10-15T19:30:00Z","v":763243,"vw":95.583503},{"c":95.47,"h":96.24,"l":95.45,"n":33299,"o":95.62,"t":"2026-10-15T19:45:00Z","v":4023914,"vw":95.803857},{"c":95.45,"h":95.53,"l":95.45,"n":152,"o":95.47,"t":"2026-10-15T20:00:00Z","v":31640718,"vw":95.450002},{"c":95.4217,"h":95.52,"l":95.4217,"n":134,"o":95.45,"t":"2026-10-15T20:15:00Z","v":47382,"vw":95.460861}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.8740983869949631,"strike":127.79616554697974,"iv":4.0649965204767105,"gamma":0.008848059744752555,"theta":-1.808198111735412,"vega":0.008656310122466284,"rho":0.00023108618476592142,"breakevenPct":34.84381847522597},{"delta":0.15,"premium":0.4493121326350026,"strike":105.10168178560909,"iv":1.4927410716944483,"gamma":0.09247846750494486,"theta":-0.7912539649508218,"vega":0.01143411809903702,"rho":0.00036741888326663827,"breakevenPct":10.615293919773066},{"delta":0.2,"premium":0.8570171630489787,"strike":102.40887447141296,"iv":1.5640456123362572,"gamma":0.05890126855865718,"theta":-1.1298584156333211,"vega":0.01379017479630523,"rho":0.000484944594272366,"breakevenPct":8.220553222654729},{"delta":0.25,"premium":1.057012357762606,"strike":100.92464488455289,"iv":1.5049127746095357,"gamma":0.044441570818707435,"theta":-1.2074312860481198,"vega":0.015657525615000625,"rho":0.0006074309156216368,"breakevenPct":6.874701710738218},{"delta":0.3,"premium":0.8713749616877106,"strike":99.17334869516708,"iv":1.1097090852035842,"gamma":0.09805409897706183,"theta":-0.9136079268560431,"vega":0.0169172960221839,"rho":0.0007372791779940321,"breakevenPct":4.844834725072796},{"delta":0.35,"premium":0.6857375656128153,"strike":97.42205250578128,"iv":0.7145053957976328,"gamma":0.1516666271354162,"theta":-0.6197845676639665,"vega":0.018177066429367176,"rho":0.0008671274403664274,"breakevenPct":2.8149677394073747},{"delta":0.4,"premium":0.5523087818696885,"strike":95.95561850802645,"iv":0.3914830028328612,"gamma":0.19644711992445704,"theta":-0.37933597733711044,"vega":0.019204438149197353,"rho":0.000996329166339301,"breakevenPct":1.1383440977221362},{"delta":0.45,"premium":0.6443767705382436,"strike":95.71954674220963,"iv":0.38022237960339944,"gamma":0.20308073654390935,"theta":-0.36942096317280454,"vega":0.019228045325779035,"rho":0.001122738405309985,"breakevenPct":0.9874310693981252},{"delta":0.5,"premium":0.7364447592067989,"strike":95.48347497639283,"iv":0.3689617563739377,"gamma":0.20971435316336168,"theta":-0.3595059490084986,"vega":0.019251652502360717,"rho":0.0012491476442806691,"breakevenPct":0.8365180410741142},{"delta":0.55,"premium":0.8285127478753542,"strike":95.24740321057601,"iv":0.35770113314447594,"gamma":0.21634796978281398,"theta":-0.3495909348441926,"vega":0.0192752596789424,"rho":0.0013755568832513531,"breakevenPct":0.685605012750103},{"delta":0.6,"premium":0.9205807365439093,"strike":95.01133144475921,"iv":0.3464405099150142,"gamma":0.22298158640226629,"theta":-0.3396759206798867,"vega":0.01929886685552408,"rho":0.001501966122222037,"breakevenPct":0.534691984426092},{"delta":0.65,"premium":1.5636052009456263,"strike":94.43735224586288,"iv":0.49612695035460985,"gamma":0.16275910165484636,"theta":-0.4572434988179669,"vega":0.018399763593380615,"rho":0.0016151723320436636,"breakevenPct":0.6070500177721727},{"delta":0.7,"premium":2.1810857142857136,"strike":93.85142857142857,"iv":0.6213388571428571,"gamma":0.11185200000000002,"theta":-0.5431760000000001,"vega":0.017298857142857147,"rho":0.001728741812588787,"breakevenPct":0.640120942840346},{"delta":0.75,"premium":2.6468,"strike":93.28,"iv":0.6537959999999999,"gamma":0.097052,"theta":-0.520776,"vega":0.015756,"rho":0.0018452398991239869,"breakevenPct":0.5293345224409116},{"delta":0.8,"premium":3.210120845921451,"strike":92.61480362537765,"iv":0.6936592145015106,"gamma":0.08078640483383684,"theta":-0.49184984894259814,"vega":0.01399848942598187,"rho":0.0019587399891632506,"breakevenPct":0.422571041282113},{"delta":0.85,"premium":10.049931892297387,"strike":86.17653468960246,"iv":1.9936524717254773,"gamma":0.024861178410750202,"theta":-1.1725118241607932,"vega":0.0115275057217603,"rho":0.0018997144035573141,"breakevenPct":0.8433790027843164},{"delta":0.9,"premium":7.9064941559744195,"strike":87.83500531275052,"iv":1.274196745176693,"gamma":0.027700857581875675,"theta":-0.5694405006570371,"vega":0.008770766613245964,"rho":0.002087938954839957,"breakevenPct":0.3351433360807255}],"put":[{"delta":0.1,"premium":0.7929359200561387,"strike":79.17408093267838,"iv":3.065317983500816,"gamma":0.012447830299254697,"theta":-1.3793559921249445,"vega":0.008648603911269603,"rho":-0.0002762356157167735,"breakevenPct":17.858154892836488},{"delta":0.15,"premium":0.8404289107871958,"strike":84.33850778920053,"iv":2.352429244393874,"gamma":0.05175462898979541,"theta":-1.2796310852617685,"vega":0.011448622272066965,"rho":-0.00040401862013550194,"breakevenPct":12.49571231867245},{"delta":0.2,"premium":0.2585343038392143,"strike":93.18602812876048,"iv":0.5222742586851976,"gamma":0.15133830207606339,"theta":-0.33555499985721826,"vega":0.013968198945998317,"rho":-0.0005133671530645697,"breakevenPct":2.6138773204404533},{"delta":0.25,"premium":0.22120271234832264,"strike":94.32405424696645,"iv":0.310509136331192,"gamma":0.21711227694503926,"theta":-0.23256209850107068,"vega":0.0155610278372591,"rho":-0.0006420052909941792,"breakevenPct":1.3821263563548634},{"delta":0.3,"premium":0.23904710920770877,"strike":94.68094218415418,"iv":0.26272184154175593,"gamma":0.27946059957173447,"theta":-0.21478907922912205,"vega":0.017059957173447538,"rho":-0.0007725978822938878,"breakevenPct":1.026815624803929},{"delta":0.35,"premium":0.2619136632598171,"strike":95.01425497579343,"iv":0.21966215707369555,"gamma":0.33534540075309305,"theta":-0.19832552447552448,"vega":0.018378617536309844,"rho":-0.0009032026130807635,"breakevenPct":0.7014742846400521},{"delta":0.4,"premium":0.3271369015599785,"strike":95.14873587950511,"iv":0.21647495965572888,"gamma":0.3367171059709521,"theta":-0.19290594405594405,"vega":0.018176896180742336,"rho":-0.0010339097278443143,"breakevenPct":0.6288936605141858},{"delta":0.45,"premium":0.39236013986013984,"strike":95.28321678321679,"iv":0.21328776223776225,"gamma":0.3380888111888112,"theta":-0.18748636363636362,"vega":0.017975174825174824,"rho":-0.0011646168426078653,"breakevenPct":0.5563130363883196},{"delta":0.5,"premium":0.4575833781603012,"strike":95.41769768692846,"iv":0.21010056481979558,"gamma":0.33946051640667024,"theta":-0.1820667832167832,"vega":0.017773453469607316,"rho":-0.0012953239573714158,"breakevenPct":0.48373241226245356},{"delta":0.55,"premium":0.5228066164604627,"strike":95.55217859064012,"iv":0.20691336740182895,"gamma":0.3408322216245293,"theta":-0.17664720279720278,"vega":0.017571732114039805,"rho":-0.0014260310721349667,"breakevenPct":0.41115178813658726},{"delta":0.6,"premium":0.588029854760624,"strike":95.6866594943518,"iv":0.20372616998386228,"gamma":0.3422039268423884,"theta":-0.17122762237762237,"vega":0.017370010758472297,"rho":-0.0015567381868985173,"breakevenPct":0.3385711640107212},{"delta":0.65,"premium":0.6532530930607854,"strike":95.82114039806348,"iv":0.20053897256589565,"gamma":0.34357563206024744,"theta":-0.16580804195804194,"vega":0.017168289402904786,"rho":-0.001687445301662068,"breakevenPct":0.26599053988485494},{"delta":0.7,"premium":0.7184763313609466,"strike":95.95562130177515,"iv":0.197351775147929,"gamma":0.3449473372781065,"theta":-0.16038846153846154,"vega":0.016966568047337278,"rho":-0.0018181524164256186,"breakevenPct":0.19340991575898892},{"delta":0.75,"premium":2.1034603811434303,"strike":97.15747241725175,"iv":0.5002524573721163,"gamma":0.12544503510531596,"theta":-0.3879748244734203,"vega":0.01573470411233701,"rho":-0.001977734878320964,"breakevenPct":0.3853295046008115},{"delta":0.8,"premium":2.236359077231695,"strike":97.40822467402207,"iv":0.4597308926780341,"gamma":0.12058044132397192,"theta":-0.3122977933801404,"vega":0.01387913741223671,"rho":-0.002109395273697769,"breakevenPct":0.26182137103994857},{"delta":0.85,"premium":3.4516299104066146,"strike":98.70158511371467,"iv":0.5234181254307373,"gamma":0.09719331495520335,"theta":-0.2552813232253619,"vega":0.011190075809786357,"rho":-0.002268260435780584,"breakevenPct":0.17998505234337187},{"delta":0.9,"premium":5.2917401791867675,"strike":100.59682977257064,"iv":0.6472637491385251,"gamma":0.06311337008959339,"theta":-0.20903735354927638,"vega":0.008019848380427293,"rho":-0.002442830557823021,"breakevenPct":0.1222053333949475}]},"raw":{"call":[{"delta":0.1,"premium":0.8740983869949631,"strike":127.79616554697974,"iv":4.0649965204767105,"gamma":0.008848059744752555,"theta":-1.808198111735412,"vega":0.008656310122466284,"rho":0.00023108618476592142,"breakevenPct":34.84381847522597},{"delta":0.15,"premium":0.4493121326350026,"strike":105.10168178560909,"iv":1.4927410716944483,"gamma":0.09247846750494486,"theta":-0.7912539649508218,"vega":0.01143411809903702,"rho":0.00036741888326663827,"breakevenPct":10.615293919773066},{"delta":0.2,"premium":0.8570171630489787,"strike":102.40887447141296,"iv":1.5640456123362572,"gamma":0.05890126855865718,"theta":-1.1298584156333211,"vega":0.01379017479630523,"rho":0.000484944594272366,"breakevenPct":8.220553222654729},{"delta":0.25,"premium":1.057012357762606,"strike":100.92464488455289,"iv":1.5049127746095357,"gamma":0.044441570818707435,"theta":-1.2074312860481198,"vega":0.015657525615000625,"rho":0.0006074309156216368,"breakevenPct":6.874701710738218},{"delta":0.3,"premium":0.8713749616877106,"strike":99.17334869516708,"iv":1.1097090852035842,"gamma":0.09805409897706183,"theta":-0.9136079268560431,"vega":0.0169172960221839,"rho":0.0007372791779940321,"breakevenPct":4.844834725072796},{"delta":0.35,"premium":0.6857375656128153,"strike":97.42205250578128,"iv":0.7145053957976328,"gamma":0.1516666271354162,"theta":-0.6197845676639665,"vega":0.018177066429367176,"rho":0.0008671274403664274,"breakevenPct":2.8149677394073747},{"delta":0.4,"premium":0.5523087818696885,"strike":95.95561850802645,"iv":0.3914830028328612,"gamma":0.19644711992445704,"theta":-0.37933597733711044,"vega":0.019204438149197353,"rho":0.000996329166339301,"breakevenPct":1.1383440977221362},{"delta":0.45,"premium":0.6443767705382436,"strike":95.71954674220963,"iv":0.38022237960339944,"gamma":0.20308073654390935,"theta":-0.36942096317280454,"vega":0.019228045325779035,"rho":0.001122738405309985,"breakevenPct":0.9874310693981252},{"delta":0.5,"premium":0.7364447592067989,"strike":95.48347497639283,"iv":0.3689617563739377,"gamma":0.20971435316336168,"theta":-0.3595059490084986,"vega":0.019251652502360717,"rho":0.0012491476442806691,"breakevenPct":0.8365180410741142},{"delta":0.55,"premium":0.8285127478753542,"strike":95.24740321057601,"iv":0.35770113314447594,"gamma":0.21634796978281398,"theta":-0.3495909348441926,"vega":0.0192752596789424,"rho":0.0013755568832513531,"breakevenPct":0.685605012750103},{"delta":0.6,"premium":0.9205807365439093,"strike":95.01133144475921,"iv":0.3464405099150142,"gamma":0.22298158640226629,"theta":-0.3396759206798867,"vega":0.01929886685552408,"rho":0.001501966122222037,"breakevenPct":0.534691984426092},{"delta":0.65,"premium":1.5636052009456263,"strike":94.43735224586288,"iv":0.49612695035460985,"gamma":0.16275910165484636,"theta":-0.4572434988179669,"vega":0.018399763593380615,"rho":0.0016151723320436636,"breakevenPct":0.6070500177721727},{"delta":0.7,"premium":2.1810857142857136,"strike":93.85142857142857,"iv":0.6213388571428571,"gamma":0.11185200000000002,"theta":-0.5431760000000001,"vega":0.017298857142857147,"rho":0.001728741812588787,"breakevenPct":0.640120942840346},{"delta":0.75,"premium":2.6468,"strike":93.28,"iv":0.6537959999999999,"gamma":0.097052,"theta":-0.520776,"vega":0.015756,"rho":0.0018452398991239869,"breakevenPct":0.5293345224409116},{"delta":0.8,"premium":3.210120845921451,"strike":92.61480362537765,"iv":0.6936592145015106,"gamma":0.08078640483383684,"theta":-0.49184984894259814,"vega":0.01399848942598187,"rho":0.0019587399891632506,"breakevenPct":0.422571041282113},{"delta":0.85,"premium":10.049931892297387,"strike":86.17653468960246,"iv":1.9936524717254773,"gamma":0.024861178410750202,"theta":-1.1725118241607932,"vega":0.0115275057217603,"rho":0.0018997144035573141,"breakevenPct":0.8433790027843164},{"delta":0.9,"premium":7.9064941559744195,"strike":87.83500531275052,"iv":1.274196745176693,"gamma":0.027700857581875675,"theta":-0.5694405006570371,"vega":0.008770766613245964,"rho":0.002087938954839957,"breakevenPct":0.3351433360807255}],"put":[{"delta":0.1,"premium":0.7929359200561387,"strike":79.17408093267838,"iv":3.065317983500816,"gamma":0.012447830299254697,"theta":-1.3793559921249445,"vega":0.008648603911269603,"rho":-0.0002762356157167735,"breakevenPct":17.858154892836488},{"delta":0.15,"premium":0.8404289107871958,"strike":84.33850778920053,"iv":2.352429244393874,"gamma":0.05175462898979541,"theta":-1.2796310852617685,"vega":0.011448622272066965,"rho":-0.00040401862013550194,"breakevenPct":12.49571231867245},{"delta":0.2,"premium":0.2585343038392143,"strike":93.18602812876048,"iv":0.5222742586851976,"gamma":0.15133830207606339,"theta":-0.33555499985721826,"vega":0.013968198945998317,"rho":-0.0005133671530645697,"breakevenPct":2.6138773204404533},{"delta":0.25,"premium":0.22120271234832264,"strike":94.32405424696645,"iv":0.310509136331192,"gamma":0.21711227694503926,"theta":-0.23256209850107068,"vega":0.0155610278372591,"rho":-0.0006420052909941792,"breakevenPct":1.3821263563548634},{"delta":0.3,"premium":0.23904710920770877,"strike":94.68094218415418,"iv":0.26272184154175593,"gamma":0.27946059957173447,"theta":-0.21478907922912205,"vega":0.017059957173447538,"rho":-0.0007725978822938878,"breakevenPct":1.026815624803929},{"delta":0.35,"premium":0.2619136632598171,"strike":95.01425497579343,"iv":0.21966215707369555,"gamma":0.33534540075309305,"theta":-0.19832552447552448,"vega":0.018378617536309844,"rho":-0.0009032026130807635,"breakevenPct":0.7014742846400521},{"delta":0.4,"premium":0.3271369015599785,"strike":95.14873587950511,"iv":0.21647495965572888,"gamma":0.3367171059709521,"theta":-0.19290594405594405,"vega":0.018176896180742336,"rho":-0.0010339097278443143,"breakevenPct":0.6288936605141858},{"delta":0.45,"premium":0.39236013986013984,"strike":95.28321678321679,"iv":0.21328776223776225,"gamma":0.3380888111888112,"theta":-0.18748636363636362,"vega":0.017975174825174824,"rho":-0.0011646168426078653,"breakevenPct":0.5563130363883196},{"delta":0.5,"premium":0.4575833781603012,"strike":95.41769768692846,"iv":0.21010056481979558,"gamma":0.33946051640667024,"theta":-0.1820667832167832,"vega":0.017773453469607316,"rho":-0.0012953239573714158,"breakevenPct":0.48373241226245356},{"delta":0.55,"premium":0.5228066164604627,"strike":95.55217859064012,"iv":0.20691336740182895,"gamma":0.3408322216245293,"theta":-0.17664720279720278,"vega":0.017571732114039805,"rho":-0.0014260310721349667,"breakevenPct":0.41115178813658726},{"delta":0.6,"premium":0.588029854760624,"strike":95.6866594943518,"iv":0.20372616998386228,"gamma":0.3422039268423884,"theta":-0.17122762237762237,"vega":0.017370010758472297,"rho":-0.0015567381868985173,"breakevenPct":0.3385711640107212},{"delta":0.65,"premium":0.6532530930607854,"strike":95.82114039806348,"iv":0.20053897256589565,"gamma":0.34357563206024744,"theta":-0.16580804195804194,"vega":0.017168289402904786,"rho":-0.001687445301662068,"breakevenPct":0.26599053988485494},{"delta":0.7,"premium":0.7184763313609466,"strike":95.95562130177515,"iv":0.197351775147929,"gamma":0.3449473372781065,"theta":-0.16038846153846154,"vega":0.016966568047337278,"rho":-0.0018181524164256186,"breakevenPct":0.19340991575898892},{"delta":0.75,"premium":2.1034603811434303,"strike":97.15747241725175,"iv":0.5002524573721163,"gamma":0.12544503510531596,"theta":-0.3879748244734203,"vega":0.01573470411233701,"rho":-0.001977734878320964,"breakevenPct":0.3853295046008115},{"delta":0.8,"premium":2.236359077231695,"strike":97.40822467402207,"iv":0.4597308926780341,"gamma":0.12058044132397192,"theta":-0.3122977933801404,"vega":0.01387913741223671,"rho":-0.002109395273697769,"breakevenPct":0.26182137103994857},{"delta":0.85,"premium":3.4516299104066146,"strike":98.70158511371467,"iv":0.5234181254307373,"gamma":0.09719331495520335,"theta":-0.2552813232253619,"vega":0.011190075809786357,"rho":-0.002268260435780584,"breakevenPct":0.17998505234337187},{"delta":0.9,"premium":5.2917401791867675,"strike":100.59682977257064,"iv":0.6472637491385251,"gamma":0.06311337008959339,"theta":-0.20903735354927638,"vega":0.008019848380427293,"rho":-0.002442830557823021,"breakevenPct":0.1222053333949475}]}},"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"}}