{"symbol":"NDAQ","url":"https://intraalpha.com/companies/NDAQ","capturedAt":"2026-10-21T17:47:55.583Z","state":"ready","quote":{"symbol":"NDAQ","last_price":95.83,"prev_close":94.8,"regular_close":95.83,"change":1.03,"change_pct":1.0865,"regular_change":1.03,"regular_change_pct":1.0865,"extended_change":0,"extended_change_pct":0,"bid":95.78,"ask":95.83,"bid_size":300,"ask_size":200,"volume":1078226,"vwap":95.851409,"open":95.26,"high":96.56,"low":94.03,"close":95.83,"trade_count":25583,"last_trade_at":"2026-10-21T17:47:52.794625629Z","last_quote_at":"2026-10-21T17:47:53.663532674Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"NDAQ","fetched_at":"2026-10-21T17:47:55.146047+00:00","name":"Nasdaq Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"Nasdaq, Inc. is an American multinational financial services corporation that owns and operates stock exchanges in the United States and Europe. It is headquartered in New York City.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":52991054000,"ebitda":3353000000,"pe_ratio":27.64,"peg_ratio":1.764,"book_value":21.33,"dividend_per_share":1.12,"dividend_yield":0.012,"eps":3.43,"revenue_ttm":5614000000,"gross_profit_ttm":5614000000,"profit_margin":0.35,"operating_margin_ttm":0.493,"return_on_assets_ttm":0.0585,"return_on_equity_ttm":0.165,"quarterly_earnings_growth":0.141,"quarterly_revenue_growth":0.149,"analyst_target_price":108.75,"analyst_number":6,"beta":0.998,"fifty_two_week_high":100.77,"fifty_two_week_low":76.29,"fifty_day_ma":94.61,"two_hundred_day_ma":90.45,"shares_outstanding":558977000,"forward_pe":23.64,"price_to_sales":9.44,"price_to_book":4.45,"ev_to_revenue":6.85,"ev_to_ebitda":17.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:55.146047+00:00"},"optionObservedAt":"2026-10-21T17:36:06.126Z","bars":[{"c":93.89,"h":93.89,"l":93.89,"n":3,"o":93.89,"t":"2026-10-14T09:50:00Z","v":400,"vw":93.89},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-14T11:50:00Z","v":107,"vw":94},{"c":93.9,"h":93.9,"l":93.88,"n":10,"o":93.88,"t":"2026-10-14T12:00:00Z","v":604,"vw":93.892172},{"c":93.79,"h":93.91,"l":93.79,"n":22,"o":93.91,"t":"2026-10-14T12:30:00Z","v":1259,"vw":93.805704},{"c":93.2303,"h":93.3,"l":93.2303,"n":61,"o":93.3,"t":"2026-10-14T12:35:00Z","v":537,"vw":93.250075},{"c":93.5,"h":93.5,"l":93.5,"n":2,"o":93.5,"t":"2026-10-14T13:15:00Z","v":101,"vw":93.5},{"c":92.88,"h":92.88,"l":92.88,"n":11,"o":92.88,"t":"2026-10-14T13:25:00Z","v":261,"vw":92.88},{"c":93.72,"h":93.75,"l":93.07,"n":589,"o":93.07,"t":"2026-10-14T13:30:00Z","v":42340,"vw":93.260226},{"c":94.045,"h":94.235,"l":93.71,"n":445,"o":93.71,"t":"2026-10-14T13:35:00Z","v":23536,"vw":94.021506},{"c":93.875,"h":94.055,"l":93.77,"n":288,"o":93.9,"t":"2026-10-14T13:40:00Z","v":14487,"vw":93.906734},{"c":93.96,"h":94.12,"l":93.87,"n":338,"o":93.875,"t":"2026-10-14T13:45:00Z","v":15012,"vw":93.96543},{"c":93.74,"h":94.005,"l":93.72,"n":335,"o":94.005,"t":"2026-10-14T13:50:00Z","v":13658,"vw":93.860487},{"c":93.64,"h":93.79,"l":93.59,"n":370,"o":93.74,"t":"2026-10-14T13:55:00Z","v":12518,"vw":93.69501},{"c":93.535,"h":93.7199,"l":93.5,"n":485,"o":93.65,"t":"2026-10-14T14:00:00Z","v":21593,"vw":93.616724},{"c":93.43,"h":93.615,"l":93.33,"n":366,"o":93.49,"t":"2026-10-14T14:05:00Z","v":15102,"vw":93.505105},{"c":93.27,"h":93.5,"l":93.27,"n":400,"o":93.475,"t":"2026-10-14T14:10:00Z","v":14207,"vw":93.414164},{"c":93.2,"h":93.365,"l":93.1,"n":465,"o":93.26,"t":"2026-10-14T14:15:00Z","v":17601,"vw":93.245572},{"c":93.13,"h":93.24,"l":93.1,"n":343,"o":93.2,"t":"2026-10-14T14:20:00Z","v":18870,"vw":93.143491},{"c":93.25,"h":93.3099,"l":93.15,"n":485,"o":93.15,"t":"2026-10-14T14:25:00Z","v":15650,"vw":93.229739},{"c":93.08,"h":93.31,"l":93.04,"n":517,"o":93.225,"t":"2026-10-14T14:30:00Z","v":19650,"vw":93.183478},{"c":93.02,"h":93.07,"l":92.955,"n":513,"o":93.055,"t":"2026-10-14T14:35:00Z","v":20853,"vw":93.012242},{"c":92.89,"h":93.125,"l":92.89,"n":464,"o":93.04,"t":"2026-10-14T14:40:00Z","v":16928,"vw":93.005762},{"c":93.02,"h":93.025,"l":92.89,"n":380,"o":92.91,"t":"2026-10-14T14:45:00Z","v":12082,"vw":92.951343},{"c":93.005,"h":93.235,"l":92.96,"n":705,"o":92.99,"t":"2026-10-14T14:50:00Z","v":53022,"vw":93.116561},{"c":93.135,"h":93.17,"l":93.005,"n":527,"o":93.02,"t":"2026-10-14T14:55:00Z","v":28166,"vw":93.097008},{"c":93.335,"h":93.375,"l":93.1,"n":606,"o":93.14,"t":"2026-10-14T15:00:00Z","v":38481,"vw":93.233623},{"c":93.37,"h":93.5038,"l":93.215,"n":493,"o":93.35,"t":"2026-10-14T15:05:00Z","v":24875,"vw":93.373252},{"c":93.435,"h":93.5,"l":93.26,"n":639,"o":93.405,"t":"2026-10-14T15:10:00Z","v":31979,"vw":93.355284},{"c":93.82,"h":93.85,"l":93.4,"n":1909,"o":93.43,"t":"2026-10-14T15:15:00Z","v":190675,"vw":93.547496},{"c":93.695,"h":93.93,"l":93.66,"n":1104,"o":93.84,"t":"2026-10-14T15:20:00Z","v":94109,"vw":93.758986},{"c":93.575,"h":93.69,"l":93.485,"n":640,"o":93.6725,"t":"2026-10-14T15:25:00Z","v":340257,"vw":93.648147},{"c":93.62,"h":93.6958,"l":93.49,"n":371,"o":93.575,"t":"2026-10-14T15:30:00Z","v":11720,"vw":93.600394},{"c":93.385,"h":93.58,"l":93.27,"n":349,"o":93.57,"t":"2026-10-14T15:35:00Z","v":11877,"vw":93.442075},{"c":93.36,"h":93.39,"l":93.255,"n":510,"o":93.39,"t":"2026-10-14T15:40:00Z","v":27010,"vw":93.31795},{"c":93.295,"h":93.41,"l":93.2884,"n":466,"o":93.3599,"t":"2026-10-14T15:45:00Z","v":40341,"vw":93.37924},{"c":93.275,"h":93.31,"l":93.23,"n":263,"o":93.29,"t":"2026-10-14T15:50:00Z","v":11115,"vw":93.266586},{"c":93.235,"h":93.27,"l":93.13,"n":495,"o":93.27,"t":"2026-10-14T15:55:00Z","v":17975,"vw":93.213489},{"c":93.375,"h":93.4396,"l":93.235,"n":292,"o":93.235,"t":"2026-10-14T16:00:00Z","v":15433,"vw":93.369104},{"c":93.345,"h":93.445,"l":93.345,"n":183,"o":93.4,"t":"2026-10-14T16:05:00Z","v":5810,"vw":93.396729},{"c":92.92,"h":93.345,"l":92.91,"n":542,"o":93.32,"t":"2026-10-14T16:10:00Z","v":51936,"vw":93.207318},{"c":92.83,"h":92.95,"l":92.82,"n":253,"o":92.95,"t":"2026-10-14T16:15:00Z","v":9916,"vw":92.895623},{"c":92.94,"h":92.96,"l":92.8,"n":269,"o":92.83,"t":"2026-10-14T16:20:00Z","v":14380,"vw":92.884886},{"c":92.87,"h":92.945,"l":92.83,"n":310,"o":92.93,"t":"2026-10-14T16:25:00Z","v":12740,"vw":92.895286},{"c":92.85,"h":92.91,"l":92.82,"n":316,"o":92.86,"t":"2026-10-14T16:30:00Z","v":11240,"vw":92.866345},{"c":92.95,"h":92.966,"l":92.81,"n":594,"o":92.85,"t":"2026-10-14T16:35:00Z","v":26739,"vw":92.878502},{"c":92.85,"h":93.01,"l":92.85,"n":393,"o":92.92,"t":"2026-10-14T16:40:00Z","v":23922,"vw":92.95648},{"c":92.765,"h":92.9,"l":92.765,"n":359,"o":92.86,"t":"2026-10-14T16:45:00Z","v":14910,"vw":92.848626},{"c":92.65,"h":92.79,"l":92.63,"n":346,"o":92.765,"t":"2026-10-14T16:50:00Z","v":14026,"vw":92.699048},{"c":92.56,"h":92.57,"l":92.43,"n":533,"o":92.53,"t":"2026-10-14T16:55:00Z","v":28060,"vw":92.480299},{"c":92.535,"h":92.69,"l":92.47,"n":513,"o":92.55,"t":"2026-10-14T17:00:00Z","v":28399,"vw":92.575582},{"c":92.605,"h":92.62,"l":92.49,"n":389,"o":92.49,"t":"2026-10-14T17:05:00Z","v":24999,"vw":92.566917},{"c":92.51,"h":92.605,"l":92.47,"n":322,"o":92.6,"t":"2026-10-14T17:10:00Z","v":13807,"vw":92.530127},{"c":92.54,"h":92.56,"l":92.45,"n":432,"o":92.51,"t":"2026-10-14T17:15:00Z","v":18041,"vw":92.504087},{"c":92.6,"h":92.625,"l":92.51,"n":411,"o":92.535,"t":"2026-10-14T17:20:00Z","v":13992,"vw":92.574766},{"c":92.48,"h":92.65,"l":92.48,"n":510,"o":92.62,"t":"2026-10-14T17:25:00Z","v":18663,"vw":92.601844},{"c":92.39,"h":92.51,"l":92.39,"n":414,"o":92.48,"t":"2026-10-14T17:30:00Z","v":19574,"vw":92.438978},{"c":92.26,"h":92.4,"l":92.235,"n":413,"o":92.375,"t":"2026-10-14T17:35:00Z","v":20340,"vw":92.314782},{"c":92.22,"h":92.26,"l":92.17,"n":425,"o":92.26,"t":"2026-10-14T17:40:00Z","v":19262,"vw":92.221851},{"c":92.18,"h":92.235,"l":92.16,"n":467,"o":92.23,"t":"2026-10-14T17:45:00Z","v":17052,"vw":92.193965},{"c":92.175,"h":92.23,"l":92.12,"n":584,"o":92.18,"t":"2026-10-14T17:50:00Z","v":20777,"vw":92.17766},{"c":92.075,"h":92.165,"l":91.97,"n":650,"o":92.165,"t":"2026-10-14T17:55:00Z","v":31599,"vw":92.072653},{"c":91.98,"h":92.07,"l":91.87,"n":590,"o":92.07,"t":"2026-10-14T18:00:00Z","v":22783,"vw":91.951644},{"c":92.06,"h":92.06,"l":91.98,"n":464,"o":92.01,"t":"2026-10-14T18:05:00Z","v":18205,"vw":92.024638},{"c":92.13,"h":92.16,"l":92.035,"n":513,"o":92.06,"t":"2026-10-14T18:10:00Z","v":23820,"vw":92.086962},{"c":92.06,"h":92.12,"l":92.005,"n":597,"o":92.11,"t":"2026-10-14T18:15:00Z","v":26810,"vw":92.062074},{"c":91.995,"h":92.19,"l":91.985,"n":483,"o":92.05,"t":"2026-10-14T18:20:00Z","v":20154,"vw":92.073994},{"c":92.11,"h":92.13,"l":92,"n":497,"o":92,"t":"2026-10-14T18:25:00Z","v":22880,"vw":92.057878},{"c":92.09,"h":92.1,"l":92.005,"n":544,"o":92.09,"t":"2026-10-14T18:30:00Z","v":24055,"vw":92.045359},{"c":92.17,"h":92.17,"l":92.07,"n":332,"o":92.105,"t":"2026-10-14T18:35:00Z","v":15747,"vw":92.113135},{"c":92.2,"h":92.22,"l":92.12,"n":455,"o":92.17,"t":"2026-10-14T18:40:00Z","v":20500,"vw":92.174344},{"c":92.21,"h":92.2459,"l":92.16,"n":459,"o":92.21,"t":"2026-10-14T18:45:00Z","v":19957,"vw":92.195908},{"c":92.245,"h":92.27,"l":92.23,"n":479,"o":92.235,"t":"2026-10-14T18:50:00Z","v":18377,"vw":92.24787},{"c":92.26,"h":92.32,"l":92.19,"n":583,"o":92.245,"t":"2026-10-14T18:55:00Z","v":24496,"vw":92.240183},{"c":92.22,"h":92.25,"l":92.14,"n":541,"o":92.25,"t":"2026-10-14T19:00:00Z","v":23445,"vw":92.169927},{"c":92.28,"h":92.31,"l":92.175,"n":567,"o":92.19,"t":"2026-10-14T19:05:00Z","v":20225,"vw":92.245235},{"c":92.14,"h":92.26,"l":92.13,"n":631,"o":92.26,"t":"2026-10-14T19:10:00Z","v":25899,"vw":92.176648},{"c":92.23,"h":92.23,"l":92.11,"n":684,"o":92.135,"t":"2026-10-14T19:15:00Z","v":29863,"vw":92.156729},{"c":92.15,"h":92.25,"l":92.115,"n":630,"o":92.24,"t":"2026-10-14T19:20:00Z","v":25927,"vw":92.200791},{"c":92.19,"h":92.2,"l":92.12,"n":706,"o":92.15,"t":"2026-10-14T19:25:00Z","v":29369,"vw":92.159705},{"c":92.18,"h":92.23,"l":92.105,"n":702,"o":92.21,"t":"2026-10-14T19:30:00Z","v":28488,"vw":92.173669},{"c":92.095,"h":92.175,"l":91.995,"n":755,"o":92.175,"t":"2026-10-14T19:35:00Z","v":34648,"vw":92.055983},{"c":91.955,"h":92.11,"l":91.955,"n":817,"o":92.09,"t":"2026-10-14T19:40:00Z","v":38323,"vw":92.034197},{"c":91.96,"h":92.08,"l":91.935,"n":1125,"o":91.96,"t":"2026-10-14T19:45:00Z","v":55018,"vw":92.011099},{"c":91.82,"h":91.94,"l":91.73,"n":2395,"o":91.91,"t":"2026-10-14T19:50:00Z","v":132239,"vw":91.821535},{"c":92.03,"h":92.03,"l":91.755,"n":5510,"o":91.87,"t":"2026-10-14T19:55:00Z","v":379522,"vw":91.940509},{"c":91.89,"h":91.96,"l":91.89,"n":109,"o":91.96,"t":"2026-10-14T20:00:00Z","v":707977,"vw":91.959979},{"c":92.06,"h":92.06,"l":92.06,"n":2,"o":92.06,"t":"2026-10-14T20:40:00Z","v":300,"vw":92.06},{"c":91.96,"h":91.96,"l":91.96,"n":18,"o":91.96,"t":"2026-10-15T08:00:00Z","v":253,"vw":91.96},{"c":93,"h":93,"l":92.68,"n":50,"o":92.68,"t":"2026-10-15T13:25:00Z","v":2015,"vw":92.854211},{"c":92.68,"h":93.39,"l":92.53,"n":929,"o":93.04,"t":"2026-10-15T13:30:00Z","v":62651,"vw":92.973044},{"c":92.58,"h":92.98,"l":92.37,"n":391,"o":92.77,"t":"2026-10-15T13:35:00Z","v":20180,"vw":92.667038},{"c":92.355,"h":92.866,"l":92.3,"n":406,"o":92.68,"t":"2026-10-15T13:40:00Z","v":17767,"vw":92.568822},{"c":92.32,"h":92.5799,"l":92.18,"n":832,"o":92.335,"t":"2026-10-15T13:45:00Z","v":52632,"vw":92.337447},{"c":92.295,"h":92.55,"l":92.27,"n":696,"o":92.46,"t":"2026-10-15T13:50:00Z","v":21724,"vw":92.45471},{"c":92.17,"h":92.35,"l":92.12,"n":630,"o":92.34,"t":"2026-10-15T13:55:00Z","v":19931,"vw":92.240396},{"c":92.7,"h":92.8,"l":92.18,"n":1554,"o":92.18,"t":"2026-10-15T14:00:00Z","v":114521,"vw":92.55318},{"c":92.43,"h":92.785,"l":92.275,"n":573,"o":92.69,"t":"2026-10-15T14:05:00Z","v":39382,"vw":92.400825},{"c":92.545,"h":92.6175,"l":92.31,"n":1379,"o":92.434,"t":"2026-10-15T14:10:00Z","v":119837,"vw":92.443452},{"c":92.38,"h":92.57,"l":92.3315,"n":518,"o":92.55,"t":"2026-10-15T14:15:00Z","v":23670,"vw":92.399104},{"c":92.555,"h":92.56,"l":92.33,"n":694,"o":92.35,"t":"2026-10-15T14:20:00Z","v":25269,"vw":92.448597},{"c":92.56,"h":92.7,"l":92.475,"n":849,"o":92.58,"t":"2026-10-15T14:25:00Z","v":52729,"vw":92.592591},{"c":92.92,"h":92.98,"l":92.61,"n":766,"o":92.61,"t":"2026-10-15T14:30:00Z","v":34180,"vw":92.842945},{"c":93.02,"h":93.06,"l":92.84,"n":740,"o":92.95,"t":"2026-10-15T14:35:00Z","v":26029,"vw":92.977498},{"c":93.05,"h":93.095,"l":92.95,"n":653,"o":93.03,"t":"2026-10-15T14:40:00Z","v":25127,"vw":93.034602},{"c":93.135,"h":93.14,"l":92.9,"n":589,"o":93.01,"t":"2026-10-15T14:45:00Z","v":19733,"vw":93.005761},{"c":93.21,"h":93.25,"l":93.055,"n":728,"o":93.12,"t":"2026-10-15T14:50:00Z","v":37548,"vw":93.104803},{"c":93.33,"h":93.36,"l":93.11,"n":454,"o":93.21,"t":"2026-10-15T14:55:00Z","v":17744,"vw":93.248218},{"c":93.28,"h":93.41,"l":93.19,"n":453,"o":93.375,"t":"2026-10-15T15:00:00Z","v":15366,"vw":93.279312},{"c":93.51,"h":93.52,"l":93.33,"n":470,"o":93.35,"t":"2026-10-15T15:05:00Z","v":11694,"vw":93.410972},{"c":93.515,"h":93.65,"l":93.51,"n":672,"o":93.55,"t":"2026-10-15T15:10:00Z","v":12501,"vw":93.583366},{"c":93.59,"h":93.67,"l":93.38,"n":528,"o":93.49,"t":"2026-10-15T15:15:00Z","v":14185,"vw":93.478836},{"c":93.59,"h":93.66,"l":93.52,"n":492,"o":93.575,"t":"2026-10-15T15:20:00Z","v":10236,"vw":93.585696},{"c":93.51,"h":93.71,"l":93.45,"n":633,"o":93.55,"t":"2026-10-15T15:25:00Z","v":31583,"vw":93.569594},{"c":93.73,"h":93.75,"l":93.525,"n":379,"o":93.535,"t":"2026-10-15T15:30:00Z","v":13812,"vw":93.679862},{"c":93.615,"h":93.7,"l":93.5,"n":348,"o":93.7,"t":"2026-10-15T15:35:00Z","v":9116,"vw":93.586781},{"c":93.4,"h":93.61,"l":93.385,"n":487,"o":93.61,"t":"2026-10-15T15:40:00Z","v":23251,"vw":93.468137},{"c":93.47,"h":93.51,"l":93.4,"n":302,"o":93.4,"t":"2026-10-15T15:45:00Z","v":6528,"vw":93.452773},{"c":93.615,"h":93.66,"l":93.46,"n":423,"o":93.46,"t":"2026-10-15T15:50:00Z","v":17166,"vw":93.572349},{"c":93.7,"h":93.7,"l":93.65,"n":245,"o":93.65,"t":"2026-10-15T15:55:00Z","v":5170,"vw":93.678281},{"c":93.69,"h":93.7,"l":93.635,"n":327,"o":93.7,"t":"2026-10-15T16:00:00Z","v":9002,"vw":93.674368},{"c":93.645,"h":93.745,"l":93.58,"n":398,"o":93.7,"t":"2026-10-15T16:05:00Z","v":12184,"vw":93.67478},{"c":93.55,"h":93.65,"l":93.45,"n":428,"o":93.64,"t":"2026-10-15T16:10:00Z","v":16086,"vw":93.589512},{"c":93.48,"h":93.55,"l":93.44,"n":381,"o":93.525,"t":"2026-10-15T16:15:00Z","v":17640,"vw":93.500494},{"c":93.26,"h":93.4923,"l":93.25,"n":428,"o":93.48,"t":"2026-10-15T16:20:00Z","v":12536,"vw":93.379324},{"c":93.405,"h":93.43,"l":93.31,"n":274,"o":93.31,"t":"2026-10-15T16:25:00Z","v":23297,"vw":93.395099},{"c":93.265,"h":93.39,"l":93.211,"n":256,"o":93.35,"t":"2026-10-15T16:30:00Z","v":8904,"vw":93.334887},{"c":93.225,"h":93.32,"l":93.21,"n":249,"o":93.26,"t":"2026-10-15T16:35:00Z","v":6436,"vw":93.27102},{"c":93.26,"h":93.28,"l":93.16,"n":306,"o":93.225,"t":"2026-10-15T16:40:00Z","v":9637,"vw":93.223167},{"c":93.31,"h":93.36,"l":93.28,"n":262,"o":93.28,"t":"2026-10-15T16:45:00Z","v":7121,"vw":93.317956},{"c":93.3,"h":93.375,"l":93.26,"n":365,"o":93.34,"t":"2026-10-15T16:50:00Z","v":13041,"vw":93.330709},{"c":93.415,"h":93.42,"l":93.315,"n":273,"o":93.315,"t":"2026-10-15T16:55:00Z","v":8970,"vw":93.358949},{"c":93.4,"h":93.425,"l":93.37,"n":228,"o":93.425,"t":"2026-10-15T17:00:00Z","v":7552,"vw":93.402098},{"c":93.495,"h":93.535,"l":93.4,"n":431,"o":93.43,"t":"2026-10-15T17:05:00Z","v":13541,"vw":93.455697},{"c":93.43,"h":93.565,"l":93.38,"n":420,"o":93.52,"t":"2026-10-15T17:10:00Z","v":14156,"vw":93.473577},{"c":93.395,"h":93.445,"l":93.38,"n":216,"o":93.44,"t":"2026-10-15T17:15:00Z","v":5768,"vw":93.417613},{"c":93.305,"h":93.48,"l":93.26,"n":387,"o":93.4,"t":"2026-10-15T17:20:00Z","v":10903,"vw":93.387257},{"c":93.14,"h":93.36,"l":93.14,"n":386,"o":93.325,"t":"2026-10-15T17:25:00Z","v":12873,"vw":93.277543},{"c":92.86,"h":93.11,"l":92.75,"n":488,"o":93.11,"t":"2026-10-15T17:30:00Z","v":26322,"vw":92.89522},{"c":92.97,"h":93.05,"l":92.885,"n":471,"o":92.89,"t":"2026-10-15T17:35:00Z","v":27077,"vw":92.933179},{"c":93.015,"h":93.03,"l":92.9,"n":464,"o":92.99,"t":"2026-10-15T17:40:00Z","v":21499,"vw":92.970504},{"c":93.08,"h":93.21,"l":93.015,"n":422,"o":93.015,"t":"2026-10-15T17:45:00Z","v":22609,"vw":93.103897},{"c":93.255,"h":93.2872,"l":93.12,"n":568,"o":93.15,"t":"2026-10-15T17:50:00Z","v":38791,"vw":93.202794},{"c":93.24,"h":93.265,"l":93.15,"n":315,"o":93.265,"t":"2026-10-15T17:55:00Z","v":10249,"vw":93.187988},{"c":93.21,"h":93.24,"l":93.11,"n":415,"o":93.22,"t":"2026-10-15T18:00:00Z","v":19267,"vw":93.167218},{"c":93.21,"h":93.25,"l":93.14,"n":302,"o":93.18,"t":"2026-10-15T18:05:00Z","v":14734,"vw":93.203237},{"c":93.14,"h":93.24,"l":93.115,"n":317,"o":93.185,"t":"2026-10-15T18:10:00Z","v":11930,"vw":93.167033},{"c":93.16,"h":93.19,"l":93.07,"n":325,"o":93.17,"t":"2026-10-15T18:15:00Z","v":13843,"vw":93.123596},{"c":93.155,"h":93.22,"l":93.125,"n":335,"o":93.185,"t":"2026-10-15T18:20:00Z","v":14330,"vw":93.16527},{"c":93.25,"h":93.25,"l":93.14,"n":401,"o":93.14,"t":"2026-10-15T18:25:00Z","v":11762,"vw":93.196391},{"c":93.26,"h":93.285,"l":93.215,"n":334,"o":93.255,"t":"2026-10-15T18:30:00Z","v":11029,"vw":93.24988},{"c":93.23,"h":93.31,"l":93.22,"n":316,"o":93.24,"t":"2026-10-15T18:35:00Z","v":14978,"vw":93.255809},{"c":93.24,"h":93.3,"l":93.2,"n":404,"o":93.23,"t":"2026-10-15T18:40:00Z","v":12578,"vw":93.257304},{"c":93.23,"h":93.28,"l":93.23,"n":354,"o":93.25,"t":"2026-10-15T18:45:00Z","v":10861,"vw":93.258605},{"c":93.23,"h":93.26,"l":93.2,"n":433,"o":93.26,"t":"2026-10-15T18:50:00Z","v":11869,"vw":93.227068},{"c":93.125,"h":93.235,"l":93.08,"n":481,"o":93.235,"t":"2026-10-15T18:55:00Z","v":15140,"vw":93.131373},{"c":93.25,"h":93.25,"l":93.075,"n":486,"o":93.12,"t":"2026-10-15T19:00:00Z","v":24091,"vw":93.116843},{"c":93.335,"h":93.335,"l":93.2,"n":499,"o":93.25,"t":"2026-10-15T19:05:00Z","v":33704,"vw":93.25236},{"c":93.34,"h":93.39,"l":93.3,"n":509,"o":93.345,"t":"2026-10-15T19:10:00Z","v":19401,"vw":93.335696},{"c":93.34,"h":93.34,"l":93.26,"n":391,"o":93.33,"t":"2026-10-15T19:15:00Z","v":11635,"vw":93.30201},{"c":93.35,"h":93.3825,"l":93.325,"n":477,"o":93.35,"t":"2026-10-15T19:20:00Z","v":15948,"vw":93.358629},{"c":93.365,"h":93.44,"l":93.315,"n":501,"o":93.33,"t":"2026-10-15T19:25:00Z","v":18807,"vw":93.36824},{"c":93.36,"h":93.4,"l":93.32,"n":586,"o":93.38,"t":"2026-10-15T19:30:00Z","v":26275,"vw":93.358509},{"c":93.23,"h":93.41,"l":93.23,"n":726,"o":93.365,"t":"2026-10-15T19:35:00Z","v":34176,"vw":93.344378},{"c":93.3975,"h":93.3975,"l":93.23,"n":720,"o":93.235,"t":"2026-10-15T19:40:00Z","v":45132,"vw":93.291681},{"c":93.42,"h":93.55,"l":93.39,"n":735,"o":93.4,"t":"2026-10-15T19:45:00Z","v":36880,"vw":93.452361},{"c":93.49,"h":93.63,"l":93.38,"n":1809,"o":93.4,"t":"2026-10-15T19:50:00Z","v":104385,"vw":93.505588},{"c":93.48,"h":93.59,"l":93.46,"n":2959,"o":93.5,"t":"2026-10-15T19:55:00Z","v":159986,"vw":93.525922},{"c":93.58,"h":93.62,"l":93.5,"n":202,"o":93.5,"t":"2026-10-15T20:00:00Z","v":616999,"vw":93.500235},{"c":93.25,"h":93.25,"l":93.25,"n":3,"o":93.25,"t":"2026-10-15T21:35:00Z","v":201,"vw":93.25},{"c":92.3476,"h":92.3476,"l":92.3476,"n":2,"o":92.3476,"t":"2026-10-15T21:50:00Z","v":101,"vw":92.3476},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-15T22:45:00Z","v":109,"vw":93.5},{"c":94,"h":94,"l":93.98,"n":32,"o":93.98,"t":"2026-10-16T13:10:00Z","v":488,"vw":93.992291},{"c":94.38,"h":94.38,"l":94.23,"n":11,"o":94.23,"t":"2026-10-16T13:25:00Z","v":1126,"vw":94.345035},{"c":94.18,"h":94.645,"l":93.92,"n":925,"o":94.38,"t":"2026-10-16T13:30:00Z","v":171639,"vw":94.242051},{"c":93.995,"h":94.37,"l":93.96,"n":459,"o":94.185,"t":"2026-10-16T13:35:00Z","v":22113,"vw":94.152925},{"c":93.84,"h":94.13,"l":93.78,"n":373,"o":94.1,"t":"2026-10-16T13:40:00Z","v":13667,"vw":93.935186},{"c":94.14,"h":94.185,"l":93.76,"n":347,"o":93.785,"t":"2026-10-16T13:45:00Z","v":9565,"vw":93.961457},{"c":94.205,"h":94.33,"l":94.1,"n":444,"o":94.14,"t":"2026-10-16T13:50:00Z","v":19790,"vw":94.257232},{"c":93.94,"h":94.3,"l":93.94,"n":565,"o":94.22,"t":"2026-10-16T13:55:00Z","v":22080,"vw":94.103342},{"c":93.99,"h":94.08,"l":93.8701,"n":520,"o":93.97,"t":"2026-10-16T14:00:00Z","v":15788,"vw":93.978166},{"c":93.95,"h":94.07,"l":93.9,"n":404,"o":94.05,"t":"2026-10-16T14:05:00Z","v":12547,"vw":93.98283},{"c":93.9085,"h":93.98,"l":93.81,"n":531,"o":93.97,"t":"2026-10-16T14:10:00Z","v":33276,"vw":93.889077},{"c":94.125,"h":94.21,"l":93.9,"n":442,"o":93.9,"t":"2026-10-16T14:15:00Z","v":12904,"vw":94.039304},{"c":94.145,"h":94.2499,"l":94.065,"n":479,"o":94.125,"t":"2026-10-16T14:20:00Z","v":16387,"vw":94.155947},{"c":94.075,"h":94.1785,"l":94.04,"n":360,"o":94.14,"t":"2026-10-16T14:25:00Z","v":8240,"vw":94.089613},{"c":94.23,"h":94.23,"l":93.935,"n":542,"o":94.09,"t":"2026-10-16T14:30:00Z","v":14615,"vw":94.076221},{"c":94.1,"h":94.19,"l":94.04,"n":455,"o":94.19,"t":"2026-10-16T14:35:00Z","v":14181,"vw":94.104829},{"c":93.93,"h":94.05,"l":93.9,"n":439,"o":94.0315,"t":"2026-10-16T14:40:00Z","v":16082,"vw":93.995428},{"c":93.99,"h":94.06,"l":93.935,"n":451,"o":93.935,"t":"2026-10-16T14:45:00Z","v":14257,"vw":94.000653},{"c":93.9,"h":94.07,"l":93.89,"n":452,"o":94.035,"t":"2026-10-16T14:50:00Z","v":16737,"vw":93.992716},{"c":93.68,"h":93.92,"l":93.68,"n":391,"o":93.92,"t":"2026-10-16T14:55:00Z","v":16066,"vw":93.832902},{"c":93.85,"h":93.85,"l":93.68,"n":466,"o":93.68,"t":"2026-10-16T15:00:00Z","v":10238,"vw":93.779329},{"c":93.76,"h":93.885,"l":93.72,"n":537,"o":93.885,"t":"2026-10-16T15:05:00Z","v":12937,"vw":93.785382},{"c":93.94,"h":93.955,"l":93.76,"n":447,"o":93.79,"t":"2026-10-16T15:10:00Z","v":10849,"vw":93.851937},{"c":93.865,"h":93.97,"l":93.86,"n":397,"o":93.95,"t":"2026-10-16T15:15:00Z","v":10254,"vw":93.909135},{"c":93.71,"h":93.89,"l":93.66,"n":512,"o":93.865,"t":"2026-10-16T15:20:00Z","v":14986,"vw":93.791627},{"c":93.8,"h":93.8,"l":93.67,"n":481,"o":93.705,"t":"2026-10-16T15:25:00Z","v":13077,"vw":93.743036},{"c":93.76,"h":93.82,"l":93.71,"n":379,"o":93.77,"t":"2026-10-16T15:30:00Z","v":8942,"vw":93.763245},{"c":93.75,"h":93.805,"l":93.66,"n":450,"o":93.77,"t":"2026-10-16T15:35:00Z","v":20124,"vw":93.751943},{"c":93.59,"h":93.72,"l":93.555,"n":408,"o":93.72,"t":"2026-10-16T15:40:00Z","v":12864,"vw":93.603823},{"c":93.6,"h":93.7,"l":93.6,"n":463,"o":93.62,"t":"2026-10-16T15:45:00Z","v":22754,"vw":93.664754},{"c":93.39,"h":93.62,"l":93.385,"n":427,"o":93.62,"t":"2026-10-16T15:50:00Z","v":10633,"vw":93.517263},{"c":93.235,"h":93.37,"l":93.165,"n":418,"o":93.37,"t":"2026-10-16T15:55:00Z","v":14256,"vw":93.232942},{"c":93.29,"h":93.35,"l":93.14,"n":518,"o":93.2,"t":"2026-10-16T16:00:00Z","v":40298,"vw":93.21247},{"c":93.29,"h":93.37,"l":93.19,"n":732,"o":93.315,"t":"2026-10-16T16:05:00Z","v":35644,"vw":93.263647},{"c":93.29,"h":93.31,"l":93.2,"n":461,"o":93.275,"t":"2026-10-16T16:10:00Z","v":18553,"vw":93.263207},{"c":93.34,"h":93.39,"l":93.285,"n":409,"o":93.285,"t":"2026-10-16T16:15:00Z","v":14840,"vw":93.342454},{"c":93.395,"h":93.44,"l":93.34,"n":326,"o":93.34,"t":"2026-10-16T16:20:00Z","v":9179,"vw":93.390174},{"c":93.435,"h":93.463,"l":93.29,"n":456,"o":93.39,"t":"2026-10-16T16:25:00Z","v":24981,"vw":93.355388},{"c":93.28,"h":93.46,"l":93.28,"n":378,"o":93.43,"t":"2026-10-16T16:30:00Z","v":11022,"vw":93.417522},{"c":93.28,"h":93.37,"l":93.24,"n":421,"o":93.28,"t":"2026-10-16T16:35:00Z","v":16400,"vw":93.297},{"c":93.28,"h":93.32,"l":93.22,"n":285,"o":93.265,"t":"2026-10-16T16:40:00Z","v":14066,"vw":93.264449},{"c":93.21,"h":93.285,"l":93.21,"n":482,"o":93.28,"t":"2026-10-16T16:45:00Z","v":21620,"vw":93.25022},{"c":93.15,"h":93.24,"l":93.09,"n":429,"o":93.24,"t":"2026-10-16T16:50:00Z","v":14710,"vw":93.143127},{"c":93.17,"h":93.18,"l":93.1,"n":292,"o":93.165,"t":"2026-10-16T16:55:00Z","v":8367,"vw":93.152008},{"c":93.11,"h":93.24,"l":93.09,"n":378,"o":93.17,"t":"2026-10-16T17:00:00Z","v":11752,"vw":93.16887},{"c":93.03,"h":93.1224,"l":93.03,"n":385,"o":93.1,"t":"2026-10-16T17:05:00Z","v":13631,"vw":93.070783},{"c":92.97,"h":93.05,"l":92.96,"n":390,"o":93.02,"t":"2026-10-16T17:10:00Z","v":15289,"vw":93.001125},{"c":92.95,"h":92.9704,"l":92.88,"n":342,"o":92.97,"t":"2026-10-16T17:15:00Z","v":9499,"vw":92.920252},{"c":92.94,"h":92.95,"l":92.865,"n":384,"o":92.905,"t":"2026-10-16T17:20:00Z","v":11047,"vw":92.904838},{"c":93.16,"h":93.195,"l":92.91,"n":748,"o":92.97,"t":"2026-10-16T17:25:00Z","v":31541,"vw":93.106567},{"c":93.145,"h":93.25,"l":93.145,"n":455,"o":93.15,"t":"2026-10-16T17:30:00Z","v":15780,"vw":93.197285},{"c":93.135,"h":93.19,"l":93.12,"n":477,"o":93.13,"t":"2026-10-16T17:35:00Z","v":18805,"vw":93.14598},{"c":93.195,"h":93.26,"l":93.105,"n":472,"o":93.12,"t":"2026-10-16T17:40:00Z","v":16821,"vw":93.185258},{"c":93.23,"h":93.26,"l":93.12,"n":349,"o":93.17,"t":"2026-10-16T17:45:00Z","v":11503,"vw":93.181608},{"c":93.06,"h":93.225,"l":93.04,"n":624,"o":93.225,"t":"2026-10-16T17:50:00Z","v":20852,"vw":93.115484},{"c":93.1,"h":93.1,"l":92.98,"n":390,"o":93.06,"t":"2026-10-16T17:55:00Z","v":14311,"vw":93.023387},{"c":93.175,"h":93.21,"l":93.09,"n":393,"o":93.1,"t":"2026-10-16T18:00:00Z","v":16466,"vw":93.130497},{"c":93.11,"h":93.22,"l":93.09,"n":464,"o":93.2,"t":"2026-10-16T18:05:00Z","v":15623,"vw":93.145386},{"c":93.12,"h":93.12,"l":92.97,"n":558,"o":93.1,"t":"2026-10-16T18:10:00Z","v":25900,"vw":93.039713},{"c":93.17,"h":93.255,"l":93.15,"n":354,"o":93.15,"t":"2026-10-16T18:15:00Z","v":11634,"vw":93.200883},{"c":93.12,"h":93.175,"l":93.0733,"n":500,"o":93.17,"t":"2026-10-16T18:20:00Z","v":18563,"vw":93.117607},{"c":93.0644,"h":93.125,"l":93.03,"n":460,"o":93.125,"t":"2026-10-16T18:25:00Z","v":12000,"vw":93.065202},{"c":93.035,"h":93.095,"l":92.97,"n":475,"o":93.02,"t":"2026-10-16T18:30:00Z","v":19125,"vw":93.047313},{"c":93.19,"h":93.245,"l":93.03,"n":468,"o":93.035,"t":"2026-10-16T18:35:00Z","v":20423,"vw":93.091104},{"c":93.1012,"h":93.22,"l":93.075,"n":381,"o":93.22,"t":"2026-10-16T18:40:00Z","v":14521,"vw":93.139368},{"c":93.205,"h":93.205,"l":93.08,"n":496,"o":93.11,"t":"2026-10-16T18:45:00Z","v":18841,"vw":93.132944},{"c":92.99,"h":93.21,"l":92.99,"n":437,"o":93.205,"t":"2026-10-16T18:50:00Z","v":16341,"vw":93.102597},{"c":93,"h":93,"l":92.86,"n":714,"o":92.99,"t":"2026-10-16T18:55:00Z","v":34373,"vw":92.943453},{"c":93.08,"h":93.08,"l":92.91,"n":540,"o":93.049,"t":"2026-10-16T19:00:00Z","v":20781,"vw":92.974763},{"c":92.89,"h":93.095,"l":92.88,"n":518,"o":93.095,"t":"2026-10-16T19:05:00Z","v":20665,"vw":92.972667},{"c":93.06,"h":93.065,"l":92.87,"n":521,"o":92.9,"t":"2026-10-16T19:10:00Z","v":23695,"vw":92.967163},{"c":93.05,"h":93.135,"l":93.03,"n":630,"o":93.06,"t":"2026-10-16T19:15:00Z","v":25518,"vw":93.074662},{"c":93.17,"h":93.18,"l":93.048,"n":601,"o":93.048,"t":"2026-10-16T19:20:00Z","v":21731,"vw":93.105813},{"c":93.19,"h":93.2,"l":93.115,"n":636,"o":93.19,"t":"2026-10-16T19:25:00Z","v":27999,"vw":93.157522},{"c":93.32,"h":93.355,"l":93.17,"n":796,"o":93.19,"t":"2026-10-16T19:30:00Z","v":53403,"vw":93.274566},{"c":93.355,"h":93.41,"l":93.3,"n":612,"o":93.33,"t":"2026-10-16T19:35:00Z","v":33420,"vw":93.335746},{"c":93.345,"h":93.365,"l":93.24,"n":771,"o":93.355,"t":"2026-10-16T19:40:00Z","v":34209,"vw":93.292201},{"c":93.585,"h":93.6,"l":93.3,"n":803,"o":93.365,"t":"2026-10-16T19:45:00Z","v":49281,"vw":93.431499},{"c":93.795,"h":93.95,"l":93.55,"n":1835,"o":93.57,"t":"2026-10-16T19:50:00Z","v":103682,"vw":93.743895},{"c":93.96,"h":94.03,"l":93.8,"n":3296,"o":93.82,"t":"2026-10-16T19:55:00Z","v":201185,"vw":93.969212},{"c":93.97,"h":93.97,"l":93.97,"n":111,"o":93.97,"t":"2026-10-16T20:00:00Z","v":716005,"vw":93.97},{"c":92.1,"h":92.1,"l":92.1,"n":1,"o":92.1,"t":"2026-10-16T20:25:00Z","v":200,"vw":92.1},{"c":93.97,"h":93.97,"l":93.97,"n":1,"o":93.97,"t":"2026-10-16T20:40:00Z","v":22640,"vw":93.97},{"c":93.97,"h":93.97,"l":93.97,"n":1,"o":93.97,"t":"2026-10-16T22:15:00Z","v":122,"vw":93.97},{"c":93.33,"h":93.33,"l":92.09,"n":71,"o":92.81,"t":"2026-10-19T13:25:00Z","v":3172,"vw":92.466312},{"c":93.97,"h":94,"l":92.985,"n":757,"o":93.96,"t":"2026-10-19T13:30:00Z","v":53275,"vw":93.563186},{"c":93.2775,"h":93.915,"l":93.27,"n":531,"o":93.9,"t":"2026-10-19T13:35:00Z","v":30747,"vw":93.543004},{"c":93.31,"h":93.41,"l":93.16,"n":394,"o":93.2583,"t":"2026-10-19T13:40:00Z","v":22915,"vw":93.314886},{"c":93.52,"h":93.55,"l":93.21,"n":442,"o":93.315,"t":"2026-10-19T13:45:00Z","v":28735,"vw":93.39494},{"c":93.64,"h":93.76,"l":93.4565,"n":351,"o":93.52,"t":"2026-10-19T13:50:00Z","v":20105,"vw":93.619411},{"c":93.66,"h":93.72,"l":93.53,"n":382,"o":93.72,"t":"2026-10-19T13:55:00Z","v":16450,"vw":93.612668},{"c":93.57,"h":93.72,"l":93.56,"n":371,"o":93.61,"t":"2026-10-19T14:00:00Z","v":16467,"vw":93.626292},{"c":93.4525,"h":93.7,"l":93.44,"n":355,"o":93.625,"t":"2026-10-19T14:05:00Z","v":16755,"vw":93.584819},{"c":93.62,"h":93.62,"l":93.455,"n":414,"o":93.455,"t":"2026-10-19T14:10:00Z","v":24595,"vw":93.56451},{"c":93.26,"h":93.6904,"l":93.1725,"n":448,"o":93.63,"t":"2026-10-19T14:15:00Z","v":21335,"vw":93.411566},{"c":93.225,"h":93.255,"l":93.01,"n":428,"o":93.25,"t":"2026-10-19T14:20:00Z","v":18402,"vw":93.169446},{"c":93.23,"h":93.254,"l":93.14,"n":373,"o":93.215,"t":"2026-10-19T14:25:00Z","v":14340,"vw":93.188671},{"c":93.46,"h":93.48,"l":93.26,"n":497,"o":93.26,"t":"2026-10-19T14:30:00Z","v":18023,"vw":93.331797},{"c":93.48,"h":93.645,"l":93.46,"n":464,"o":93.48,"t":"2026-10-19T14:35:00Z","v":19588,"vw":93.52051},{"c":93.42,"h":93.55,"l":93.38,"n":415,"o":93.515,"t":"2026-10-19T14:40:00Z","v":15452,"vw":93.458155},{"c":93.49,"h":93.53,"l":93.39,"n":364,"o":93.42,"t":"2026-10-19T14:45:00Z","v":11593,"vw":93.477877},{"c":93.49,"h":93.585,"l":93.47,"n":409,"o":93.505,"t":"2026-10-19T14:50:00Z","v":15200,"vw":93.508624},{"c":93.62,"h":93.62,"l":93.47,"n":348,"o":93.52,"t":"2026-10-19T14:55:00Z","v":14726,"vw":93.549965},{"c":93.69,"h":93.75,"l":93.59,"n":443,"o":93.615,"t":"2026-10-19T15:00:00Z","v":16597,"vw":93.672671},{"c":93.57,"h":93.69,"l":93.55,"n":420,"o":93.69,"t":"2026-10-19T15:05:00Z","v":16261,"vw":93.613459},{"c":93.66,"h":93.71,"l":93.59,"n":490,"o":93.62,"t":"2026-10-19T15:10:00Z","v":33645,"vw":93.656784},{"c":93.625,"h":93.78,"l":93.6,"n":548,"o":93.65,"t":"2026-10-19T15:15:00Z","v":29425,"vw":93.683515},{"c":93.61,"h":93.735,"l":93.56,"n":534,"o":93.61,"t":"2026-10-19T15:20:00Z","v":29201,"vw":93.632853},{"c":93.805,"h":93.81,"l":93.61,"n":527,"o":93.61,"t":"2026-10-19T15:25:00Z","v":44897,"vw":93.698365},{"c":93.76,"h":93.8001,"l":93.73,"n":441,"o":93.7802,"t":"2026-10-19T15:30:00Z","v":19397,"vw":93.761941},{"c":93.81,"h":93.935,"l":93.77,"n":547,"o":93.77,"t":"2026-10-19T15:35:00Z","v":24714,"vw":93.830191},{"c":93.84,"h":93.865,"l":93.78,"n":335,"o":93.795,"t":"2026-10-19T15:40:00Z","v":10312,"vw":93.822246},{"c":93.77,"h":93.85,"l":93.735,"n":372,"o":93.82,"t":"2026-10-19T15:45:00Z","v":14939,"vw":93.788362},{"c":93.75,"h":93.82,"l":93.72,"n":372,"o":93.7506,"t":"2026-10-19T15:50:00Z","v":13045,"vw":93.774851},{"c":93.78,"h":93.81,"l":93.73,"n":332,"o":93.76,"t":"2026-10-19T15:55:00Z","v":9756,"vw":93.776763},{"c":93.645,"h":93.8,"l":93.63,"n":389,"o":93.782,"t":"2026-10-19T16:00:00Z","v":13256,"vw":93.709839},{"c":93.6,"h":93.645,"l":93.555,"n":346,"o":93.645,"t":"2026-10-19T16:05:00Z","v":11986,"vw":93.598565},{"c":93.66,"h":93.66,"l":93.56,"n":336,"o":93.6,"t":"2026-10-19T16:10:00Z","v":11793,"vw":93.597043},{"c":93.67,"h":93.72,"l":93.61,"n":359,"o":93.61,"t":"2026-10-19T16:15:00Z","v":14336,"vw":93.66626},{"c":93.68,"h":93.705,"l":93.63,"n":272,"o":93.66,"t":"2026-10-19T16:20:00Z","v":11507,"vw":93.660539},{"c":93.635,"h":93.7,"l":93.61,"n":282,"o":93.68,"t":"2026-10-19T16:25:00Z","v":11072,"vw":93.650248},{"c":93.6,"h":93.63,"l":93.5058,"n":312,"o":93.63,"t":"2026-10-19T16:30:00Z","v":14183,"vw":93.567791},{"c":93.63,"h":93.63,"l":93.59,"n":250,"o":93.61,"t":"2026-10-19T16:35:00Z","v":8520,"vw":93.618784},{"c":93.545,"h":93.63,"l":93.53,"n":246,"o":93.63,"t":"2026-10-19T16:40:00Z","v":9598,"vw":93.576379},{"c":93.58,"h":93.59,"l":93.5325,"n":277,"o":93.54,"t":"2026-10-19T16:45:00Z","v":8866,"vw":93.563039},{"c":93.55,"h":93.6125,"l":93.55,"n":275,"o":93.57,"t":"2026-10-19T16:50:00Z","v":9328,"vw":93.581949},{"c":93.6,"h":93.62,"l":93.55,"n":220,"o":93.55,"t":"2026-10-19T16:55:00Z","v":9048,"vw":93.584949},{"c":93.53,"h":93.64,"l":93.53,"n":319,"o":93.61,"t":"2026-10-19T17:00:00Z","v":13222,"vw":93.576951},{"c":93.5,"h":93.52,"l":93.43,"n":324,"o":93.52,"t":"2026-10-19T17:05:00Z","v":15436,"vw":93.472826},{"c":93.59,"h":93.6,"l":93.5,"n":277,"o":93.5,"t":"2026-10-19T17:10:00Z","v":9439,"vw":93.55927},{"c":93.61,"h":93.65,"l":93.58,"n":280,"o":93.595,"t":"2026-10-19T17:15:00Z","v":12370,"vw":93.600146},{"c":93.61,"h":93.61,"l":93.57,"n":245,"o":93.585,"t":"2026-10-19T17:20:00Z","v":9647,"vw":93.596668},{"c":93.625,"h":93.675,"l":93.57,"n":486,"o":93.61,"t":"2026-10-19T17:25:00Z","v":28251,"vw":93.620265},{"c":93.62,"h":93.625,"l":93.53,"n":270,"o":93.62,"t":"2026-10-19T17:30:00Z","v":9771,"vw":93.574078},{"c":93.46,"h":93.61,"l":93.46,"n":313,"o":93.61,"t":"2026-10-19T17:35:00Z","v":14867,"vw":93.525141},{"c":93.56,"h":93.56,"l":93.43,"n":381,"o":93.47,"t":"2026-10-19T17:40:00Z","v":15503,"vw":93.499214},{"c":93.545,"h":93.63,"l":93.54,"n":319,"o":93.56,"t":"2026-10-19T17:45:00Z","v":16989,"vw":93.564576},{"c":93.28,"h":93.565,"l":93.28,"n":464,"o":93.545,"t":"2026-10-19T17:50:00Z","v":22462,"vw":93.417274},{"c":93.475,"h":93.485,"l":93.3,"n":386,"o":93.3,"t":"2026-10-19T17:55:00Z","v":11312,"vw":93.416022},{"c":93.48,"h":93.52,"l":93.44,"n":373,"o":93.475,"t":"2026-10-19T18:00:00Z","v":15843,"vw":93.484714},{"c":93.51,"h":93.54,"l":93.435,"n":309,"o":93.47,"t":"2026-10-19T18:05:00Z","v":13409,"vw":93.480859},{"c":93.53,"h":93.53,"l":93.43,"n":279,"o":93.515,"t":"2026-10-19T18:10:00Z","v":13980,"vw":93.47447},{"c":93.5425,"h":93.56,"l":93.4975,"n":227,"o":93.54,"t":"2026-10-19T18:15:00Z","v":10974,"vw":93.538515},{"c":93.55,"h":93.57,"l":93.54,"n":267,"o":93.545,"t":"2026-10-19T18:20:00Z","v":17467,"vw":93.553396},{"c":93.56,"h":93.58,"l":93.49,"n":341,"o":93.55,"t":"2026-10-19T18:25:00Z","v":17119,"vw":93.546329},{"c":93.465,"h":93.56,"l":93.46,"n":288,"o":93.56,"t":"2026-10-19T18:30:00Z","v":13222,"vw":93.498753},{"c":93.38,"h":93.45,"l":93.36,"n":293,"o":93.45,"t":"2026-10-19T18:35:00Z","v":12557,"vw":93.400377},{"c":93.415,"h":93.44,"l":93.39,"n":267,"o":93.39,"t":"2026-10-19T18:40:00Z","v":15075,"vw":93.423219},{"c":93.43,"h":93.49,"l":93.41,"n":309,"o":93.42,"t":"2026-10-19T18:45:00Z","v":12745,"vw":93.445907},{"c":93.45,"h":93.49,"l":93.43,"n":361,"o":93.435,"t":"2026-10-19T18:50:00Z","v":18708,"vw":93.465703},{"c":93.47,"h":93.49,"l":93.44,"n":313,"o":93.44,"t":"2026-10-19T18:55:00Z","v":11632,"vw":93.476703},{"c":93.52,"h":93.54,"l":93.45,"n":372,"o":93.475,"t":"2026-10-19T19:00:00Z","v":16534,"vw":93.492892},{"c":93.39,"h":93.545,"l":93.37,"n":414,"o":93.52,"t":"2026-10-19T19:05:00Z","v":20720,"vw":93.47755},{"c":93.41,"h":93.45,"l":93.38,"n":309,"o":93.4,"t":"2026-10-19T19:10:00Z","v":14340,"vw":93.413565},{"c":93.5,"h":93.54,"l":93.395,"n":478,"o":93.4,"t":"2026-10-19T19:15:00Z","v":24393,"vw":93.469339},{"c":93.45,"h":93.52,"l":93.4,"n":460,"o":93.51,"t":"2026-10-19T19:20:00Z","v":20507,"vw":93.467385},{"c":93.445,"h":93.45,"l":93.395,"n":443,"o":93.45,"t":"2026-10-19T19:25:00Z","v":21726,"vw":93.429718},{"c":93.44,"h":93.47,"l":93.385,"n":538,"o":93.445,"t":"2026-10-19T19:30:00Z","v":33108,"vw":93.431641},{"c":93.38,"h":93.43,"l":93.34,"n":538,"o":93.43,"t":"2026-10-19T19:35:00Z","v":31199,"vw":93.388216},{"c":93.37,"h":93.43,"l":93.35,"n":677,"o":93.38,"t":"2026-10-19T19:40:00Z","v":38181,"vw":93.397828},{"c":93.4,"h":93.47,"l":93.35,"n":982,"o":93.365,"t":"2026-10-19T19:45:00Z","v":62391,"vw":93.401243},{"c":93.23,"h":93.4,"l":93.22,"n":1234,"o":93.4,"t":"2026-10-19T19:50:00Z","v":59874,"vw":93.286496},{"c":93.21,"h":93.22,"l":93.05,"n":3807,"o":93.2,"t":"2026-10-19T19:55:00Z","v":242211,"vw":93.161756},{"c":93.2,"h":93.2,"l":93.2,"n":67,"o":93.2,"t":"2026-10-19T20:00:00Z","v":493724,"vw":93.2},{"c":93.2,"h":93.2,"l":93.2,"n":1,"o":93.2,"t":"2026-10-19T20:30:00Z","v":121,"vw":93.2},{"c":94.1,"h":94.1,"l":94.1,"n":2,"o":94.1,"t":"2026-10-20T12:25:00Z","v":161,"vw":94.1},{"c":94.975,"h":95.15,"l":93.82,"n":711,"o":93.85,"t":"2026-10-20T13:30:00Z","v":54034,"vw":94.263391},{"c":95.34,"h":95.35,"l":95.01,"n":407,"o":95.05,"t":"2026-10-20T13:35:00Z","v":20455,"vw":95.212884},{"c":95.355,"h":95.6275,"l":95.06,"n":482,"o":95.2827,"t":"2026-10-20T13:40:00Z","v":25611,"vw":95.33077},{"c":95.02,"h":95.355,"l":94.77,"n":902,"o":95.355,"t":"2026-10-20T13:45:00Z","v":39042,"vw":95.049021},{"c":94.91,"h":95.27,"l":94.9,"n":425,"o":95,"t":"2026-10-20T13:50:00Z","v":18464,"vw":95.098151},{"c":94.75,"h":94.97,"l":94.67,"n":497,"o":94.93,"t":"2026-10-20T13:55:00Z","v":29091,"vw":94.836034},{"c":94.59,"h":94.79,"l":94.55,"n":762,"o":94.65,"t":"2026-10-20T14:00:00Z","v":24300,"vw":94.663565},{"c":94.67,"h":94.707,"l":94.48,"n":587,"o":94.55,"t":"2026-10-20T14:05:00Z","v":21618,"vw":94.610765},{"c":94.53,"h":94.76,"l":94.49,"n":646,"o":94.67,"t":"2026-10-20T14:10:00Z","v":21219,"vw":94.629269},{"c":94.61,"h":94.65,"l":94.47,"n":504,"o":94.53,"t":"2026-10-20T14:15:00Z","v":18021,"vw":94.544042},{"c":94.24,"h":94.59,"l":94.24,"n":563,"o":94.59,"t":"2026-10-20T14:20:00Z","v":19949,"vw":94.411815},{"c":94.45,"h":94.45,"l":94.2,"n":515,"o":94.28,"t":"2026-10-20T14:25:00Z","v":16941,"vw":94.291073},{"c":94.62,"h":94.655,"l":94.45,"n":373,"o":94.45,"t":"2026-10-20T14:30:00Z","v":10706,"vw":94.586852},{"c":94.78,"h":94.78,"l":94.61,"n":423,"o":94.62,"t":"2026-10-20T14:35:00Z","v":15575,"vw":94.7145},{"c":94.64,"h":94.89,"l":94.64,"n":488,"o":94.7401,"t":"2026-10-20T14:40:00Z","v":18878,"vw":94.810291},{"c":94.58,"h":94.67,"l":94.565,"n":539,"o":94.66,"t":"2026-10-20T14:45:00Z","v":13528,"vw":94.616631},{"c":94.55,"h":94.64,"l":94.44,"n":548,"o":94.6,"t":"2026-10-20T14:50:00Z","v":12445,"vw":94.537128},{"c":94.64,"h":94.64,"l":94.481,"n":770,"o":94.555,"t":"2026-10-20T14:55:00Z","v":14117,"vw":94.550949},{"c":94.56,"h":94.75,"l":94.54,"n":439,"o":94.695,"t":"2026-10-20T15:00:00Z","v":11738,"vw":94.650333},{"c":94.72,"h":94.75,"l":94.52,"n":584,"o":94.53,"t":"2026-10-20T15:05:00Z","v":16412,"vw":94.583868},{"c":94.43,"h":94.73,"l":94.31,"n":839,"o":94.72,"t":"2026-10-20T15:10:00Z","v":22937,"vw":94.552498},{"c":94.25,"h":94.49,"l":94.0075,"n":1093,"o":94.435,"t":"2026-10-20T15:15:00Z","v":38761,"vw":94.24354},{"c":94.28,"h":94.36,"l":94.21,"n":593,"o":94.225,"t":"2026-10-20T15:20:00Z","v":20800,"vw":94.303358},{"c":94.405,"h":94.53,"l":94.36,"n":764,"o":94.37,"t":"2026-10-20T15:25:00Z","v":28532,"vw":94.451484},{"c":94.29,"h":94.43,"l":94.2,"n":651,"o":94.405,"t":"2026-10-20T15:30:00Z","v":22525,"vw":94.309185},{"c":94.33,"h":94.3887,"l":94.18,"n":661,"o":94.25,"t":"2026-10-20T15:35:00Z","v":22680,"vw":94.27073},{"c":94.2,"h":94.36,"l":94.2,"n":558,"o":94.33,"t":"2026-10-20T15:40:00Z","v":18438,"vw":94.299265},{"c":94.115,"h":94.39,"l":94.11,"n":769,"o":94.21,"t":"2026-10-20T15:45:00Z","v":26140,"vw":94.250369},{"c":94.115,"h":94.17,"l":93.985,"n":501,"o":94.15,"t":"2026-10-20T15:50:00Z","v":16274,"vw":94.094694},{"c":94.01,"h":94.1,"l":94.01,"n":494,"o":94.1,"t":"2026-10-20T15:55:00Z","v":19280,"vw":94.052442},{"c":94.04,"h":94.06,"l":93.99,"n":435,"o":94.05,"t":"2026-10-20T16:00:00Z","v":14074,"vw":94.018579},{"c":93.865,"h":94.07,"l":93.865,"n":489,"o":94.025,"t":"2026-10-20T16:05:00Z","v":15263,"vw":94.006351},{"c":94.05,"h":94.05,"l":93.805,"n":360,"o":93.86,"t":"2026-10-20T16:10:00Z","v":10545,"vw":93.902671},{"c":94.02,"h":94.125,"l":93.98,"n":433,"o":94.03,"t":"2026-10-20T16:15:00Z","v":13781,"vw":94.049095},{"c":94.05,"h":94.115,"l":94.02,"n":569,"o":94.02,"t":"2026-10-20T16:20:00Z","v":21258,"vw":94.069239},{"c":94.1,"h":94.12,"l":94.01,"n":438,"o":94.04,"t":"2026-10-20T16:25:00Z","v":13859,"vw":94.072806},{"c":94.22,"h":94.32,"l":94.065,"n":782,"o":94.08,"t":"2026-10-20T16:30:00Z","v":42215,"vw":94.227424},{"c":94.22,"h":94.33,"l":94.15,"n":372,"o":94.16,"t":"2026-10-20T16:35:00Z","v":11778,"vw":94.239041},{"c":94.3575,"h":94.37,"l":94.2,"n":410,"o":94.22,"t":"2026-10-20T16:40:00Z","v":15509,"vw":94.304702},{"c":94.23,"h":94.35,"l":94.21,"n":435,"o":94.345,"t":"2026-10-20T16:45:00Z","v":15918,"vw":94.283239},{"c":94.22,"h":94.27,"l":94.11,"n":412,"o":94.23,"t":"2026-10-20T16:50:00Z","v":15985,"vw":94.206415},{"c":94.35,"h":94.37,"l":94.25,"n":370,"o":94.25,"t":"2026-10-20T16:55:00Z","v":13131,"vw":94.31189},{"c":94.415,"h":94.44,"l":94.33,"n":352,"o":94.36,"t":"2026-10-20T17:00:00Z","v":14555,"vw":94.383686},{"c":94.36,"h":94.385,"l":94.32,"n":364,"o":94.38,"t":"2026-10-20T17:05:00Z","v":16127,"vw":94.358396},{"c":94.49,"h":94.49,"l":94.345,"n":364,"o":94.345,"t":"2026-10-20T17:10:00Z","v":11733,"vw":94.404788},{"c":94.395,"h":94.475,"l":94.3475,"n":344,"o":94.475,"t":"2026-10-20T17:15:00Z","v":13236,"vw":94.415104},{"c":94.53,"h":94.53,"l":94.395,"n":366,"o":94.395,"t":"2026-10-20T17:20:00Z","v":12309,"vw":94.479276},{"c":94.54,"h":94.56,"l":94.4,"n":511,"o":94.54,"t":"2026-10-20T17:25:00Z","v":20941,"vw":94.489135},{"c":94.77,"h":94.775,"l":94.56,"n":508,"o":94.56,"t":"2026-10-20T17:30:00Z","v":31933,"vw":94.64608},{"c":94.79,"h":94.83,"l":94.655,"n":415,"o":94.75,"t":"2026-10-20T17:35:00Z","v":17169,"vw":94.738565},{"c":94.69,"h":94.875,"l":94.67,"n":303,"o":94.7957,"t":"2026-10-20T17:40:00Z","v":9774,"vw":94.78404},{"c":94.555,"h":94.74,"l":94.445,"n":650,"o":94.74,"t":"2026-10-20T17:45:00Z","v":30642,"vw":94.557559},{"c":94.7,"h":94.72,"l":94.5475,"n":382,"o":94.5475,"t":"2026-10-20T17:50:00Z","v":15011,"vw":94.646969},{"c":94.68,"h":94.71,"l":94.63,"n":496,"o":94.67,"t":"2026-10-20T17:55:00Z","v":24149,"vw":94.677379},{"c":94.61,"h":94.74,"l":94.54,"n":540,"o":94.72,"t":"2026-10-20T18:00:00Z","v":26477,"vw":94.631322},{"c":94.66,"h":94.7,"l":94.62,"n":521,"o":94.635,"t":"2026-10-20T18:05:00Z","v":26998,"vw":94.655697},{"c":94.67,"h":94.685,"l":94.6,"n":343,"o":94.64,"t":"2026-10-20T18:10:00Z","v":14062,"vw":94.658677},{"c":94.73,"h":94.73,"l":94.67,"n":461,"o":94.67,"t":"2026-10-20T18:15:00Z","v":19150,"vw":94.699447},{"c":94.725,"h":94.795,"l":94.69,"n":486,"o":94.73,"t":"2026-10-20T18:20:00Z","v":20276,"vw":94.74415},{"c":94.5999,"h":94.76,"l":94.585,"n":401,"o":94.75,"t":"2026-10-20T18:25:00Z","v":19555,"vw":94.656},{"c":94.66,"h":94.67,"l":94.59,"n":483,"o":94.6,"t":"2026-10-20T18:30:00Z","v":21511,"vw":94.622096},{"c":94.58,"h":94.68,"l":94.53,"n":487,"o":94.67,"t":"2026-10-20T18:35:00Z","v":22038,"vw":94.609656},{"c":94.665,"h":94.71,"l":94.53,"n":953,"o":94.59,"t":"2026-10-20T18:40:00Z","v":100484,"vw":94.603165},{"c":94.69,"h":94.71,"l":94.64,"n":543,"o":94.65,"t":"2026-10-20T18:45:00Z","v":23654,"vw":94.688825},{"c":94.665,"h":94.72,"l":94.6,"n":494,"o":94.7,"t":"2026-10-20T18:50:00Z","v":20236,"vw":94.661327},{"c":94.68,"h":94.72,"l":94.57,"n":690,"o":94.67,"t":"2026-10-20T18:55:00Z","v":68352,"vw":94.61246},{"c":94.715,"h":94.715,"l":94.62,"n":559,"o":94.66,"t":"2026-10-20T19:00:00Z","v":23669,"vw":94.674734},{"c":94.7,"h":94.79,"l":94.695,"n":577,"o":94.72,"t":"2026-10-20T19:05:00Z","v":23719,"vw":94.734172},{"c":94.84,"h":94.945,"l":94.7,"n":687,"o":94.7,"t":"2026-10-20T19:10:00Z","v":29184,"vw":94.817177},{"c":94.935,"h":94.95,"l":94.84,"n":503,"o":94.84,"t":"2026-10-20T19:15:00Z","v":18356,"vw":94.919185},{"c":94.855,"h":95.03,"l":94.82,"n":671,"o":94.95,"t":"2026-10-20T19:20:00Z","v":23876,"vw":94.958408},{"c":95.005,"h":95.015,"l":94.84,"n":816,"o":94.855,"t":"2026-10-20T19:25:00Z","v":34269,"vw":94.923957},{"c":94.865,"h":95.005,"l":94.77,"n":876,"o":95.005,"t":"2026-10-20T19:30:00Z","v":42823,"vw":94.871781},{"c":94.79,"h":94.895,"l":94.77,"n":946,"o":94.865,"t":"2026-10-20T19:35:00Z","v":51806,"vw":94.82531},{"c":94.74,"h":94.79,"l":94.64,"n":871,"o":94.77,"t":"2026-10-20T19:40:00Z","v":40538,"vw":94.709677},{"c":94.64,"h":94.755,"l":94.64,"n":898,"o":94.73,"t":"2026-10-20T19:45:00Z","v":52149,"vw":94.69483},{"c":94.81,"h":94.94,"l":94.46,"n":2608,"o":94.63,"t":"2026-10-20T19:50:00Z","v":130999,"vw":94.687122},{"c":94.84,"h":94.885,"l":94.665,"n":3708,"o":94.77,"t":"2026-10-20T19:55:00Z","v":271302,"vw":94.80559},{"c":94.8,"h":94.84,"l":94.8,"n":93,"o":94.84,"t":"2026-10-20T20:00:00Z","v":1060659,"vw":94.800004},{"c":94.41,"h":95.44,"l":94.03,"n":807,"o":95.22,"t":"2026-10-21T13:30:00Z","v":63114,"vw":95.028307},{"c":94.94,"h":95.0382,"l":94.34,"n":342,"o":94.34,"t":"2026-10-21T13:35:00Z","v":13340,"vw":94.752602},{"c":95.25,"h":95.25,"l":94.81,"n":512,"o":94.9945,"t":"2026-10-21T13:40:00Z","v":26424,"vw":95.057791},{"c":95.4,"h":95.63,"l":95.15,"n":512,"o":95.25,"t":"2026-10-21T13:45:00Z","v":23021,"vw":95.390667},{"c":95.3,"h":95.39,"l":95.16,"n":520,"o":95.39,"t":"2026-10-21T13:50:00Z","v":20477,"vw":95.256071},{"c":95.14,"h":95.4,"l":95.07,"n":440,"o":95.32,"t":"2026-10-21T13:55:00Z","v":19213,"vw":95.243332},{"c":95.25,"h":95.355,"l":94.99,"n":482,"o":95.08,"t":"2026-10-21T14:00:00Z","v":27219,"vw":95.200265},{"c":95.31,"h":95.455,"l":95.23,"n":489,"o":95.315,"t":"2026-10-21T14:05:00Z","v":16669,"vw":95.324494},{"c":95.57,"h":95.59,"l":95.38,"n":541,"o":95.38,"t":"2026-10-21T14:10:00Z","v":22727,"vw":95.513153},{"c":95.63,"h":95.73,"l":95.5,"n":526,"o":95.59,"t":"2026-10-21T14:15:00Z","v":25457,"vw":95.594837},{"c":95.74,"h":95.89,"l":95.63,"n":586,"o":95.63,"t":"2026-10-21T14:20:00Z","v":17601,"vw":95.755454},{"c":95.64,"h":95.74,"l":95.64,"n":520,"o":95.7,"t":"2026-10-21T14:25:00Z","v":17916,"vw":95.684526},{"c":95.785,"h":95.82,"l":95.65,"n":584,"o":95.66,"t":"2026-10-21T14:30:00Z","v":19869,"vw":95.739193},{"c":96.09,"h":96.1,"l":95.69,"n":661,"o":95.83,"t":"2026-10-21T14:35:00Z","v":29625,"vw":95.899228},{"c":96.05,"h":96.125,"l":95.975,"n":523,"o":96.075,"t":"2026-10-21T14:40:00Z","v":20352,"vw":96.067446},{"c":96.105,"h":96.19,"l":96.055,"n":557,"o":96.105,"t":"2026-10-21T14:45:00Z","v":21502,"vw":96.10393},{"c":96.085,"h":96.18,"l":96.085,"n":513,"o":96.1,"t":"2026-10-21T14:50:00Z","v":22157,"vw":96.118201},{"c":96.11,"h":96.22,"l":96.06,"n":686,"o":96.0998,"t":"2026-10-21T14:55:00Z","v":28778,"vw":96.139938},{"c":96.06,"h":96.13,"l":95.85,"n":548,"o":96.1,"t":"2026-10-21T15:00:00Z","v":21249,"vw":95.98657},{"c":95.97,"h":96.02,"l":95.84,"n":437,"o":96.02,"t":"2026-10-21T15:05:00Z","v":14869,"vw":95.921348},{"c":95.95,"h":96,"l":95.93,"n":435,"o":95.96,"t":"2026-10-21T15:10:00Z","v":11133,"vw":95.972943},{"c":95.82,"h":96.05,"l":95.82,"n":433,"o":95.98,"t":"2026-10-21T15:15:00Z","v":13793,"vw":95.946742},{"c":95.91,"h":95.94,"l":95.75,"n":442,"o":95.83,"t":"2026-10-21T15:20:00Z","v":16204,"vw":95.892031},{"c":95.9701,"h":96.05,"l":95.895,"n":464,"o":95.895,"t":"2026-10-21T15:25:00Z","v":18662,"vw":95.996246},{"c":96.03,"h":96.04,"l":95.94,"n":385,"o":96.005,"t":"2026-10-21T15:30:00Z","v":9581,"vw":95.992499},{"c":95.98,"h":96.0299,"l":95.8198,"n":682,"o":95.99,"t":"2026-10-21T15:35:00Z","v":25478,"vw":95.937212},{"c":96.02,"h":96.05,"l":95.9,"n":427,"o":95.93,"t":"2026-10-21T15:40:00Z","v":14495,"vw":95.981372},{"c":96.22,"h":96.22,"l":96.02,"n":516,"o":96.045,"t":"2026-10-21T15:45:00Z","v":23391,"vw":96.091533},{"c":96.18,"h":96.21,"l":96.15,"n":525,"o":96.18,"t":"2026-10-21T15:50:00Z","v":24651,"vw":96.180631},{"c":96.39,"h":96.42,"l":96.14,"n":820,"o":96.16,"t":"2026-10-21T15:55:00Z","v":57892,"vw":96.269058},{"c":96.53,"h":96.53,"l":96.39,"n":509,"o":96.395,"t":"2026-10-21T16:00:00Z","v":15034,"vw":96.462637},{"c":96.52,"h":96.56,"l":96.48,"n":470,"o":96.49,"t":"2026-10-21T16:05:00Z","v":25490,"vw":96.503873},{"c":96.4,"h":96.515,"l":96.35,"n":481,"o":96.51,"t":"2026-10-21T16:10:00Z","v":22615,"vw":96.463303},{"c":96.32,"h":96.42,"l":96.32,"n":372,"o":96.37,"t":"2026-10-21T16:15:00Z","v":13361,"vw":96.353325},{"c":96.32,"h":96.4,"l":96.22,"n":641,"o":96.35,"t":"2026-10-21T16:20:00Z","v":26673,"vw":96.316915},{"c":96.12,"h":96.29,"l":96.08,"n":312,"o":96.28,"t":"2026-10-21T16:25:00Z","v":11963,"vw":96.191325},{"c":96.175,"h":96.175,"l":96.02,"n":364,"o":96.09,"t":"2026-10-21T16:30:00Z","v":14420,"vw":96.106113},{"c":96.23,"h":96.29,"l":96.105,"n":428,"o":96.1581,"t":"2026-10-21T16:35:00Z","v":20520,"vw":96.172289},{"c":96.185,"h":96.21,"l":96.125,"n":424,"o":96.2,"t":"2026-10-21T16:40:00Z","v":17728,"vw":96.164217},{"c":96.15,"h":96.15,"l":96.09,"n":346,"o":96.13,"t":"2026-10-21T16:45:00Z","v":14318,"vw":96.127116},{"c":96.09,"h":96.135,"l":96.08,"n":338,"o":96.13,"t":"2026-10-21T16:50:00Z","v":11639,"vw":96.099878},{"c":96.12,"h":96.14,"l":96.02,"n":407,"o":96.09,"t":"2026-10-21T16:55:00Z","v":16543,"vw":96.075073},{"c":96.05,"h":96.12,"l":96.05,"n":299,"o":96.12,"t":"2026-10-21T17:00:00Z","v":14318,"vw":96.102908},{"c":96.1,"h":96.12,"l":96.01,"n":430,"o":96.06,"t":"2026-10-21T17:05:00Z","v":20722,"vw":96.067968},{"c":96.01,"h":96.09,"l":95.99,"n":478,"o":96.08,"t":"2026-10-21T17:10:00Z","v":18749,"vw":96.039187},{"c":96,"h":96.075,"l":95.98,"n":475,"o":96.015,"t":"2026-10-21T17:15:00Z","v":22206,"vw":96.028568},{"c":95.97,"h":96.03,"l":95.95,"n":489,"o":95.9913,"t":"2026-10-21T17:20:00Z","v":21574,"vw":95.982694},{"c":95.945,"h":95.995,"l":95.9,"n":505,"o":95.96,"t":"2026-10-21T17:25:00Z","v":19025,"vw":95.95084},{"c":95.855,"h":95.99,"l":95.85,"n":484,"o":95.95,"t":"2026-10-21T17:30:00Z","v":15756,"vw":95.918979},{"c":95.79,"h":95.899,"l":95.74,"n":501,"o":95.88,"t":"2026-10-21T17:35:00Z","v":26790,"vw":95.836116},{"c":95.86,"h":95.86,"l":95.73,"n":497,"o":95.77,"t":"2026-10-21T17:40:00Z","v":15705,"vw":95.797427},{"c":95.83,"h":95.84,"l":95.8,"n":103,"o":95.83,"t":"2026-10-21T17:45:00Z","v":3871,"vw":95.819443}],"history":[{"c":74.3,"h":74.87,"l":74.045,"n":31172,"o":74.7,"t":"2024-10-21T04:00:00Z","v":1902672,"vw":74.350977},{"c":74.29,"h":74.455,"l":73.53,"n":32196,"o":73.73,"t":"2024-10-22T04:00:00Z","v":2365322,"vw":74.166822},{"c":73.91,"h":74.49,"l":73.67,"n":35650,"o":73.98,"t":"2024-10-23T04:00:00Z","v":2513568,"vw":73.993613},{"c":75.24,"h":75.58,"l":72.8,"n":53295,"o":73.24,"t":"2024-10-24T04:00:00Z","v":4038770,"vw":74.813332},{"c":74.69,"h":75.68,"l":74.03,"n":40543,"o":75.6,"t":"2024-10-25T04:00:00Z","v":2230617,"vw":74.638327},{"c":75.34,"h":75.89,"l":74.9601,"n":34574,"o":75.38,"t":"2024-10-28T04:00:00Z","v":2543875,"vw":75.469308},{"c":75.89,"h":76.435,"l":74.865,"n":43584,"o":75.02,"t":"2024-10-29T04:00:00Z","v":3382275,"vw":76.012201},{"c":75.55,"h":76.705,"l":75.51,"n":34547,"o":76.02,"t":"2024-10-30T04:00:00Z","v":2293743,"vw":75.934042},{"c":73.92,"h":75.4299,"l":73.83,"n":38070,"o":75.33,"t":"2024-10-31T04:00:00Z","v":2901329,"vw":74.248673},{"c":74.32,"h":74.91,"l":73.89,"n":31818,"o":73.93,"t":"2024-11-01T04:00:00Z","v":2969075,"vw":74.454634},{"c":74.81,"h":74.96,"l":74.07,"n":34566,"o":74.47,"t":"2024-11-04T05:00:00Z","v":2199112,"vw":74.662131},{"c":76.14,"h":76.255,"l":74.13,"n":36033,"o":74.585,"t":"2024-11-05T05:00:00Z","v":2146181,"vw":75.926372},{"c":77.59,"h":79.2706,"l":75.02,"n":64161,"o":78.88,"t":"2024-11-06T05:00:00Z","v":3894886,"vw":76.907725},{"c":78.18,"h":78.29,"l":77.115,"n":34193,"o":77.69,"t":"2024-11-07T05:00:00Z","v":2288058,"vw":77.998773},{"c":78.69,"h":79.73,"l":78.22,"n":46620,"o":78.62,"t":"2024-11-08T05:00:00Z","v":2247205,"vw":79.02382},{"c":79.66,"h":80.4078,"l":78.78,"n":35772,"o":78.855,"t":"2024-11-11T05:00:00Z","v":1911577,"vw":79.76482},{"c":79.13,"h":79.94,"l":79.02,"n":36699,"o":79.94,"t":"2024-11-12T05:00:00Z","v":2400965,"vw":79.4571},{"c":79.87,"h":80.35,"l":79.4,"n":34150,"o":79.5,"t":"2024-11-13T05:00:00Z","v":1861609,"vw":79.937163},{"c":78.06,"h":80.7692,"l":78,"n":48363,"o":80.48,"t":"2024-11-14T05:00:00Z","v":3188428,"vw":78.569341},{"c":78.76,"h":78.93,"l":78.16,"n":37024,"o":78.23,"t":"2024-11-15T05:00:00Z","v":4685236,"vw":78.688426},{"c":79.78,"h":79.89,"l":78.36,"n":35656,"o":78.36,"t":"2024-11-18T05:00:00Z","v":1866378,"vw":79.593966},{"c":80.16,"h":80.34,"l":78.93,"n":32313,"o":79.25,"t":"2024-11-19T05:00:00Z","v":1865497,"vw":80.05907},{"c":80.08,"h":81.08,"l":79.78,"n":31768,"o":80.778,"t":"2024-11-20T05:00:00Z","v":1647420,"vw":80.071811},{"c":80.88,"h":81.13,"l":80.01,"n":38752,"o":80.71,"t":"2024-11-21T05:00:00Z","v":2264469,"vw":80.754796},{"c":81.07,"h":81.35,"l":80.51,"n":30100,"o":80.76,"t":"2024-11-22T05:00:00Z","v":1684235,"vw":81.058781},{"c":81.52,"h":82.39,"l":81.13,"n":34851,"o":82.16,"t":"2024-11-25T05:00:00Z","v":3258188,"vw":81.517722},{"c":82.65,"h":83.04,"l":81.1,"n":32880,"o":81.8,"t":"2024-11-26T05:00:00Z","v":1964956,"vw":82.370203},{"c":83.05,"h":83.5,"l":82.7,"n":38708,"o":82.73,"t":"2024-11-27T05:00:00Z","v":2629981,"vw":83.088304},{"c":82.99,"h":83.77,"l":82.98,"n":21604,"o":83.58,"t":"2024-11-29T05:00:00Z","v":2741614,"vw":83.212009},{"c":81.65,"h":83.45,"l":81.59,"n":44094,"o":83,"t":"2024-12-02T05:00:00Z","v":3497121,"vw":82.140307},{"c":80.99,"h":81.68,"l":80.77,"n":36263,"o":81.52,"t":"2024-12-03T05:00:00Z","v":2807028,"vw":81.069227},{"c":80.83,"h":81.29,"l":80.59,"n":31911,"o":81.202,"t":"2024-12-04T05:00:00Z","v":2134110,"vw":80.895968},{"c":81.27,"h":81.5579,"l":80.82,"n":36304,"o":80.99,"t":"2024-12-05T05:00:00Z","v":2236934,"vw":81.265896},{"c":81.14,"h":81.3701,"l":80.69,"n":36224,"o":80.77,"t":"2024-12-06T05:00:00Z","v":4918114,"vw":80.989834},{"c":79.7,"h":81.21,"l":79.54,"n":45795,"o":81.21,"t":"2024-12-09T05:00:00Z","v":2632575,"vw":80.114291},{"c":80.43,"h":80.95,"l":79.15,"n":33994,"o":79.85,"t":"2024-12-10T05:00:00Z","v":1788014,"vw":80.377917},{"c":81.31,"h":81.45,"l":79.77,"n":34285,"o":80.42,"t":"2024-12-11T05:00:00Z","v":2807100,"vw":81.209289},{"c":80.87,"h":81.4644,"l":80.75,"n":27694,"o":81.31,"t":"2024-12-12T05:00:00Z","v":1465417,"vw":81.044225},{"c":80.12,"h":81.26,"l":79.95,"n":30292,"o":81.02,"t":"2024-12-13T05:00:00Z","v":1890678,"vw":80.229337},{"c":80.46,"h":81.24,"l":80.28,"n":29275,"o":80.58,"t":"2024-12-16T05:00:00Z","v":2051827,"vw":80.702323},{"c":79.61,"h":80.055,"l":79.32,"n":37672,"o":79.72,"t":"2024-12-17T05:00:00Z","v":3077147,"vw":79.641297},{"c":77.47,"h":80.08,"l":77.42,"n":40647,"o":79.92,"t":"2024-12-18T05:00:00Z","v":2664213,"vw":78.418747},{"c":77.38,"h":78.6295,"l":77.31,"n":36223,"o":77.985,"t":"2024-12-19T05:00:00Z","v":3238684,"vw":77.650442},{"c":77.7,"h":78.58,"l":77.09,"n":46019,"o":77.38,"t":"2024-12-20T05:00:00Z","v":7181661,"vw":77.801442},{"c":77.94,"h":78.21,"l":77.21,"n":27373,"o":77.56,"t":"2024-12-23T05:00:00Z","v":1775478,"vw":77.8726},{"c":78.92,"h":78.96,"l":77.69,"n":14811,"o":77.995,"t":"2024-12-24T05:00:00Z","v":846419,"vw":78.694415},{"c":79.12,"h":79.4,"l":78.38,"n":20891,"o":78.5,"t":"2024-12-26T05:00:00Z","v":1842958,"vw":79.129517},{"c":78.42,"h":79.18,"l":78.055,"n":24107,"o":78.63,"t":"2024-12-27T05:00:00Z","v":1346989,"vw":78.468931},{"c":77.4,"h":77.88,"l":76.88,"n":24017,"o":77.73,"t":"2024-12-30T05:00:00Z","v":1654359,"vw":77.404747},{"c":77.31,"h":78.01,"l":77.06,"n":23864,"o":77.94,"t":"2024-12-31T05:00:00Z","v":2288235,"vw":77.352679},{"c":77.43,"h":78.08,"l":76.9,"n":39603,"o":77.61,"t":"2025-01-02T05:00:00Z","v":2811255,"vw":77.467313},{"c":78.22,"h":78.385,"l":77.4,"n":29910,"o":77.88,"t":"2025-01-03T05:00:00Z","v":2687229,"vw":78.15148},{"c":76.82,"h":78.41,"l":76.74,"n":38095,"o":78.41,"t":"2025-01-06T05:00:00Z","v":3515753,"vw":77.184423},{"c":76.36,"h":77.35,"l":75.97,"n":32607,"o":77.28,"t":"2025-01-07T05:00:00Z","v":2242392,"vw":76.522701},{"c":78.02,"h":78.34,"l":76.42,"n":46640,"o":76.7,"t":"2025-01-08T05:00:00Z","v":3600579,"vw":77.792812},{"c":75.88,"h":77.82,"l":75.61,"n":48615,"o":77.82,"t":"2025-01-10T05:00:00Z","v":3434879,"vw":76.140855},{"c":76.18,"h":76.27,"l":75.33,"n":32017,"o":75.65,"t":"2025-01-13T05:00:00Z","v":1708499,"vw":76.035458},{"c":76.25,"h":76.78,"l":76.04,"n":38146,"o":76.3,"t":"2025-01-14T05:00:00Z","v":2353943,"vw":76.363991},{"c":76.98,"h":77.8,"l":76.535,"n":33905,"o":77.55,"t":"2025-01-15T05:00:00Z","v":2180754,"vw":77.023194},{"c":78.39,"h":78.56,"l":77.38,"n":37051,"o":77.51,"t":"2025-01-16T05:00:00Z","v":3148178,"vw":78.15681},{"c":78.83,"h":79.37,"l":78.76,"n":37529,"o":79,"t":"2025-01-17T05:00:00Z","v":2714753,"vw":79.018989},{"c":79.87,"h":79.89,"l":79.15,"n":33905,"o":79.15,"t":"2025-01-21T05:00:00Z","v":1984156,"vw":79.680834},{"c":80.83,"h":80.97,"l":79.6,"n":33287,"o":79.87,"t":"2025-01-22T05:00:00Z","v":1803474,"vw":80.530074},{"c":81.03,"h":81.05,"l":80.13,"n":31005,"o":80.8,"t":"2025-01-23T05:00:00Z","v":1857807,"vw":80.757167},{"c":81.15,"h":81.57,"l":80.66,"n":34980,"o":80.66,"t":"2025-01-24T05:00:00Z","v":2270328,"vw":81.183976},{"c":81.46,"h":81.47,"l":79.75,"n":45365,"o":80.51,"t":"2025-01-27T05:00:00Z","v":2419538,"vw":80.952966},{"c":81.19,"h":82.302,"l":81,"n":54376,"o":81.5,"t":"2025-01-28T05:00:00Z","v":3359572,"vw":81.395589},{"c":81.73,"h":82.13,"l":76.34,"n":84695,"o":79.25,"t":"2025-01-29T05:00:00Z","v":7183378,"vw":80.108439},{"c":82.28,"h":82.33,"l":80.85,"n":43983,"o":82.04,"t":"2025-01-30T05:00:00Z","v":2948984,"vw":81.919564},{"c":82.34,"h":82.88,"l":81.78,"n":40417,"o":82.5,"t":"2025-01-31T05:00:00Z","v":2689430,"vw":82.363668},{"c":81.92,"h":82.29,"l":80.75,"n":41852,"o":81.56,"t":"2025-02-03T05:00:00Z","v":2556915,"vw":81.756672},{"c":81.72,"h":82.565,"l":81.205,"n":42598,"o":81.77,"t":"2025-02-04T05:00:00Z","v":2664525,"vw":81.879616},{"c":82.86,"h":83.19,"l":82.13,"n":38305,"o":82.33,"t":"2025-02-05T05:00:00Z","v":3647116,"vw":82.689132},{"c":83.76,"h":84.15,"l":82.9,"n":38945,"o":83.19,"t":"2025-02-06T05:00:00Z","v":3659429,"vw":83.707446},{"c":82.82,"h":84.08,"l":82.8,"n":32009,"o":84,"t":"2025-02-07T05:00:00Z","v":1861252,"vw":83.210203},{"c":81.21,"h":83.93,"l":81.07,"n":38193,"o":83.01,"t":"2025-02-10T05:00:00Z","v":2883702,"vw":81.4599},{"c":80.29,"h":81.12,"l":79.65,"n":40472,"o":80.84,"t":"2025-02-11T05:00:00Z","v":2498015,"vw":80.21464},{"c":79.92,"h":80.42,"l":79.245,"n":41662,"o":79.57,"t":"2025-02-12T05:00:00Z","v":2682415,"vw":79.902662},{"c":81.69,"h":81.82,"l":80.14,"n":33367,"o":80.14,"t":"2025-02-13T05:00:00Z","v":1883584,"vw":81.317394},{"c":80.91,"h":82.21,"l":80.87,"n":26527,"o":81.84,"t":"2025-02-14T05:00:00Z","v":2012044,"vw":81.156783},{"c":81.24,"h":81.49,"l":80.7401,"n":25594,"o":81.2,"t":"2025-02-18T05:00:00Z","v":1854216,"vw":81.136674},{"c":82.59,"h":82.71,"l":81.15,"n":35105,"o":81.52,"t":"2025-02-19T05:00:00Z","v":2232188,"vw":82.289496},{"c":82.54,"h":82.69,"l":81.53,"n":36561,"o":82.34,"t":"2025-02-20T05:00:00Z","v":1790356,"vw":82.234269},{"c":81.07,"h":82.86,"l":80.96,"n":29618,"o":82.81,"t":"2025-02-21T05:00:00Z","v":2156133,"vw":81.525996},{"c":79.94,"h":81.77,"l":79.72,"n":45940,"o":81.58,"t":"2025-02-24T05:00:00Z","v":2342364,"vw":80.172145},{"c":79.55,"h":80.374,"l":78.77,"n":38042,"o":80.01,"t":"2025-02-25T05:00:00Z","v":2387071,"vw":79.448278},{"c":80.04,"h":80.43,"l":79.06,"n":39542,"o":79.35,"t":"2025-02-26T05:00:00Z","v":3335082,"vw":79.974064},{"c":80.8,"h":82.46,"l":80.485,"n":41696,"o":80.62,"t":"2025-02-27T05:00:00Z","v":2271166,"vw":81.264647},{"c":82.78,"h":82.82,"l":80.9507,"n":38019,"o":81.34,"t":"2025-02-28T05:00:00Z","v":3347393,"vw":82.382576},{"c":81.97,"h":83.34,"l":81.46,"n":43801,"o":83,"t":"2025-03-03T05:00:00Z","v":2570293,"vw":82.340238},{"c":78.76,"h":81.92,"l":77.75,"n":73387,"o":81.83,"t":"2025-03-04T05:00:00Z","v":4134268,"vw":78.980376},{"c":78.8,"h":79.0761,"l":77.82,"n":43223,"o":78.37,"t":"2025-03-05T05:00:00Z","v":3848705,"vw":78.655874},{"c":76.17,"h":77.75,"l":75.3109,"n":58919,"o":77.53,"t":"2025-03-06T05:00:00Z","v":4183070,"vw":76.269048},{"c":74.66,"h":76.05,"l":73.23,"n":61323,"o":76.05,"t":"2025-03-07T05:00:00Z","v":4114687,"vw":74.408872},{"c":72.85,"h":73.815,"l":71.83,"n":71375,"o":73.8,"t":"2025-03-10T04:00:00Z","v":5235595,"vw":72.69791},{"c":72.29,"h":73.4,"l":71.95,"n":60602,"o":72.86,"t":"2025-03-11T04:00:00Z","v":4845779,"vw":72.466969},{"c":72.98,"h":73.86,"l":72.21,"n":46949,"o":73.74,"t":"2025-03-12T04:00:00Z","v":2431612,"vw":73.069759},{"c":72.17,"h":73.25,"l":71.8,"n":55717,"o":72.93,"t":"2025-03-13T04:00:00Z","v":3123075,"vw":72.329243},{"c":73.26,"h":73.47,"l":72.34,"n":42885,"o":72.64,"t":"2025-03-14T04:00:00Z","v":3746965,"vw":73.222311},{"c":74.55,"h":74.99,"l":73.055,"n":43239,"o":73.17,"t":"2025-03-17T04:00:00Z","v":2313401,"vw":74.467232},{"c":75.3,"h":75.4,"l":74.0659,"n":43827,"o":74.32,"t":"2025-03-18T04:00:00Z","v":2634488,"vw":75.023542},{"c":76.58,"h":76.9,"l":74.965,"n":38443,"o":75.25,"t":"2025-03-19T04:00:00Z","v":2249085,"vw":76.298006},{"c":76.91,"h":77.24,"l":75.37,"n":30389,"o":75.42,"t":"2025-03-20T04:00:00Z","v":2367295,"vw":76.843163},{"c":75.55,"h":76.72,"l":75.37,"n":29992,"o":76.72,"t":"2025-03-21T04:00:00Z","v":3046436,"vw":75.818904},{"c":77.41,"h":77.65,"l":76.1501,"n":33484,"o":76.39,"t":"2025-03-24T04:00:00Z","v":2075987,"vw":77.334549},{"c":77.67,"h":78.22,"l":77.265,"n":28916,"o":77.845,"t":"2025-03-25T04:00:00Z","v":1677468,"vw":77.703804},{"c":77.53,"h":78.29,"l":77.11,"n":29193,"o":77.67,"t":"2025-03-26T04:00:00Z","v":2141945,"vw":77.499203},{"c":76.36,"h":77.585,"l":76.31,"n":42802,"o":77,"t":"2025-03-27T04:00:00Z","v":2534634,"vw":76.763033},{"c":74.91,"h":76.5,"l":74.74,"n":41499,"o":76.14,"t":"2025-03-28T04:00:00Z","v":2989229,"vw":75.020663},{"c":75.86,"h":76.03,"l":73.95,"n":45687,"o":74.15,"t":"2025-03-31T04:00:00Z","v":4035483,"vw":75.416165},{"c":76.04,"h":76.61,"l":75.22,"n":36830,"o":75.71,"t":"2025-04-01T04:00:00Z","v":2530752,"vw":75.997893},{"c":78.3,"h":78.4,"l":75.37,"n":49405,"o":75.67,"t":"2025-04-02T04:00:00Z","v":3091735,"vw":77.788466},{"c":73.79,"h":76.33,"l":73.64,"n":59785,"o":74.94,"t":"2025-04-03T04:00:00Z","v":3600920,"vw":74.337856},{"c":68.25,"h":72.52,"l":68.17,"n":91227,"o":71.81,"t":"2025-04-04T04:00:00Z","v":5614931,"vw":69.651604},{"c":67.74,"h":70.51,"l":64.84,"n":91981,"o":66.385,"t":"2025-04-07T04:00:00Z","v":6744514,"vw":67.602857},{"c":66.4,"h":69.82,"l":65.83,"n":82688,"o":69.58,"t":"2025-04-08T04:00:00Z","v":6887553,"vw":67.646137},{"c":71.99,"h":72.5,"l":65.7,"n":99999,"o":66.12,"t":"2025-04-09T04:00:00Z","v":8491053,"vw":70.309924},{"c":70.3,"h":71.1199,"l":68,"n":87194,"o":70.63,"t":"2025-04-10T04:00:00Z","v":5698086,"vw":70.12005},{"c":71.53,"h":71.68,"l":69.44,"n":59963,"o":69.98,"t":"2025-04-11T04:00:00Z","v":4136822,"vw":71.013555},{"c":72.78,"h":73.4295,"l":72.25,"n":39150,"o":72.52,"t":"2025-04-14T04:00:00Z","v":2737932,"vw":72.784231},{"c":73.17,"h":73.8192,"l":72.72,"n":30741,"o":72.95,"t":"2025-04-15T04:00:00Z","v":1607765,"vw":73.314902},{"c":71.69,"h":73.05,"l":71.49,"n":37148,"o":72.44,"t":"2025-04-16T04:00:00Z","v":2421620,"vw":72.035443},{"c":72.18,"h":73.2,"l":71.69,"n":39903,"o":71.71,"t":"2025-04-17T04:00:00Z","v":2613209,"vw":72.426136},{"c":70.66,"h":71.8,"l":69.88,"n":42709,"o":71.51,"t":"2025-04-21T04:00:00Z","v":2307144,"vw":70.677909},{"c":72.69,"h":72.88,"l":71.57,"n":37293,"o":71.76,"t":"2025-04-22T04:00:00Z","v":2402623,"vw":72.467048},{"c":73.5,"h":75.26,"l":73.05,"n":53626,"o":74.04,"t":"2025-04-23T04:00:00Z","v":3495973,"vw":73.720549},{"c":74.74,"h":74.9125,"l":71.98,"n":61447,"o":72.1,"t":"2025-04-24T04:00:00Z","v":4057165,"vw":73.851375},{"c":75.36,"h":75.53,"l":74.3,"n":47974,"o":74.81,"t":"2025-04-25T04:00:00Z","v":2810689,"vw":75.153049},{"c":75.1,"h":75.935,"l":74.51,"n":36827,"o":75.59,"t":"2025-04-28T04:00:00Z","v":2842435,"vw":75.080459},{"c":75.94,"h":76.14,"l":74.48,"n":32366,"o":75.18,"t":"2025-04-29T04:00:00Z","v":1791954,"vw":75.691766},{"c":76.21,"h":76.41,"l":74.11,"n":37575,"o":74.83,"t":"2025-04-30T04:00:00Z","v":2912772,"vw":75.861464},{"c":76.14,"h":77.2,"l":75.54,"n":42750,"o":75.93,"t":"2025-05-01T04:00:00Z","v":3005518,"vw":76.362899},{"c":78.18,"h":78.35,"l":76.855,"n":42878,"o":77.09,"t":"2025-05-02T04:00:00Z","v":2353199,"vw":77.960952},{"c":78.19,"h":78.58,"l":77.33,"n":28151,"o":77.6,"t":"2025-05-05T04:00:00Z","v":1734644,"vw":78.240412},{"c":78.08,"h":78.465,"l":77.3,"n":27051,"o":77.46,"t":"2025-05-06T04:00:00Z","v":1282529,"vw":78.074325},{"c":78.57,"h":79.08,"l":78.1,"n":31640,"o":78.25,"t":"2025-05-07T04:00:00Z","v":2129862,"vw":78.596973},{"c":79,"h":80.29,"l":78.29,"n":128170,"o":79.83,"t":"2025-05-08T04:00:00Z","v":10938803,"vw":79.145544},{"c":79.21,"h":79.74,"l":78.84,"n":55391,"o":79.1,"t":"2025-05-09T04:00:00Z","v":3913977,"vw":79.258201},{"c":80.75,"h":81.535,"l":79.66,"n":75623,"o":81.52,"t":"2025-05-12T04:00:00Z","v":6424406,"vw":80.660896},{"c":81.57,"h":82.2,"l":80.76,"n":52875,"o":81.01,"t":"2025-05-13T04:00:00Z","v":4066376,"vw":81.648152},{"c":81.06,"h":81.4,"l":80.45,"n":108311,"o":81.22,"t":"2025-05-14T04:00:00Z","v":11221719,"vw":81.050234},{"c":81.28,"h":81.44,"l":80.51,"n":65431,"o":80.7,"t":"2025-05-15T04:00:00Z","v":4587177,"vw":81.078185},{"c":81.9,"h":81.9,"l":80.95,"n":44553,"o":81.45,"t":"2025-05-16T04:00:00Z","v":5145241,"vw":81.788228},{"c":81.96,"h":82.265,"l":81,"n":46365,"o":81.244,"t":"2025-05-19T04:00:00Z","v":3293089,"vw":81.941978},{"c":81.83,"h":81.9799,"l":81.38,"n":31358,"o":81.48,"t":"2025-05-20T04:00:00Z","v":2071733,"vw":81.727893},{"c":80.64,"h":81.95,"l":80.52,"n":46618,"o":81.33,"t":"2025-05-21T04:00:00Z","v":3337031,"vw":80.974553},{"c":81.21,"h":81.56,"l":80.37,"n":39782,"o":80.555,"t":"2025-05-22T04:00:00Z","v":2655732,"vw":81.1154},{"c":81.78,"h":82.31,"l":80,"n":56513,"o":80.19,"t":"2025-05-23T04:00:00Z","v":3860017,"vw":81.739092},{"c":83.06,"h":83.31,"l":81.87,"n":50767,"o":82.27,"t":"2025-05-27T04:00:00Z","v":3853699,"vw":82.882477},{"c":82.55,"h":83.14,"l":82.42,"n":36253,"o":83.095,"t":"2025-05-28T04:00:00Z","v":2035876,"vw":82.756854},{"c":83.38,"h":83.52,"l":82.52,"n":52317,"o":82.83,"t":"2025-05-29T04:00:00Z","v":3610502,"vw":83.135995},{"c":83.54,"h":83.7699,"l":82.74,"n":40840,"o":83.28,"t":"2025-05-30T04:00:00Z","v":4804266,"vw":83.468711},{"c":84,"h":84.03,"l":82.715,"n":38879,"o":83.28,"t":"2025-06-02T04:00:00Z","v":1941982,"vw":83.61848},{"c":83.81,"h":84.24,"l":83.171,"n":36335,"o":84,"t":"2025-06-03T04:00:00Z","v":3433605,"vw":83.814916},{"c":83.87,"h":84.45,"l":83.8,"n":38650,"o":83.9,"t":"2025-06-04T04:00:00Z","v":2784405,"vw":84.054134},{"c":84,"h":84.15,"l":83.33,"n":42241,"o":84.065,"t":"2025-06-05T04:00:00Z","v":3385923,"vw":83.881249},{"c":85.61,"h":85.715,"l":84.52,"n":43114,"o":84.73,"t":"2025-06-06T04:00:00Z","v":2971609,"vw":85.278208},{"c":85.65,"h":85.9,"l":84.85,"n":56353,"o":85.61,"t":"2025-06-09T04:00:00Z","v":3923454,"vw":85.541372},{"c":86.07,"h":86.11,"l":85.28,"n":46975,"o":85.5,"t":"2025-06-10T04:00:00Z","v":3361775,"vw":85.81057},{"c":86.79,"h":87.5,"l":85.7,"n":52705,"o":86,"t":"2025-06-11T04:00:00Z","v":3624458,"vw":86.859675},{"c":86.9,"h":87.17,"l":85.935,"n":39609,"o":86.6,"t":"2025-06-12T04:00:00Z","v":2918832,"vw":86.81982},{"c":85.59,"h":86.36,"l":85.15,"n":49868,"o":85.975,"t":"2025-06-13T04:00:00Z","v":3149374,"vw":85.721855},{"c":86.68,"h":86.85,"l":85.44,"n":54117,"o":85.72,"t":"2025-06-16T04:00:00Z","v":3833617,"vw":86.581564},{"c":85.95,"h":86.835,"l":85.7,"n":50592,"o":86.295,"t":"2025-06-17T04:00:00Z","v":4647339,"vw":86.075896},{"c":86.37,"h":86.93,"l":85.53,"n":42050,"o":85.97,"t":"2025-06-18T04:00:00Z","v":3162133,"vw":86.399969},{"c":86.1,"h":87.08,"l":85.82,"n":39672,"o":86.77,"t":"2025-06-20T04:00:00Z","v":4502844,"vw":86.302705},{"c":86.73,"h":87.15,"l":85.87,"n":43464,"o":86.2,"t":"2025-06-23T04:00:00Z","v":3940450,"vw":86.639838},{"c":88.12,"h":88.44,"l":87.155,"n":49339,"o":87.33,"t":"2025-06-24T04:00:00Z","v":3628343,"vw":88.042721},{"c":88.05,"h":88.78,"l":87.75,"n":40981,"o":88.67,"t":"2025-06-25T04:00:00Z","v":2885805,"vw":88.05536},{"c":88.39,"h":88.71,"l":87.21,"n":45552,"o":88.36,"t":"2025-06-26T04:00:00Z","v":3231214,"vw":88.352007},{"c":89.08,"h":89.48,"l":88.3,"n":52062,"o":88.74,"t":"2025-06-27T04:00:00Z","v":5368183,"vw":89.006979},{"c":89.42,"h":89.64,"l":88.73,"n":50651,"o":89.3,"t":"2025-06-30T04:00:00Z","v":3731646,"vw":89.265223},{"c":88.94,"h":89.43,"l":88.17,"n":49176,"o":89.24,"t":"2025-07-01T04:00:00Z","v":3058449,"vw":88.926111},{"c":89.52,"h":89.63,"l":88.52,"n":57764,"o":89.04,"t":"2025-07-02T04:00:00Z","v":3767927,"vw":89.399015},{"c":90.07,"h":90.35,"l":89.495,"n":27220,"o":89.685,"t":"2025-07-03T04:00:00Z","v":1433250,"vw":89.99049},{"c":90.55,"h":90.82,"l":89.97,"n":48222,"o":90.2,"t":"2025-07-07T04:00:00Z","v":2426735,"vw":90.437027},{"c":88.59,"h":90.81,"l":88.5,"n":50848,"o":90.6,"t":"2025-07-08T04:00:00Z","v":3246901,"vw":89.051767},{"c":89.83,"h":89.84,"l":88.97,"n":37823,"o":89.38,"t":"2025-07-09T04:00:00Z","v":2233730,"vw":89.602825},{"c":90.73,"h":90.835,"l":89.73,"n":46296,"o":89.83,"t":"2025-07-10T04:00:00Z","v":3097439,"vw":90.564368},{"c":89.41,"h":90.37,"l":89.33,"n":43932,"o":90.27,"t":"2025-07-11T04:00:00Z","v":2433430,"vw":89.583004},{"c":89.66,"h":89.825,"l":89.18,"n":41095,"o":89.4,"t":"2025-07-14T04:00:00Z","v":2104760,"vw":89.65718},{"c":88.43,"h":89.8716,"l":88.39,"n":46534,"o":89.68,"t":"2025-07-15T04:00:00Z","v":2601472,"vw":88.675628},{"c":89.04,"h":89.12,"l":87.6,"n":38503,"o":88.72,"t":"2025-07-16T04:00:00Z","v":2140554,"vw":88.765407},{"c":89.95,"h":90.16,"l":88.68,"n":44196,"o":88.93,"t":"2025-07-17T04:00:00Z","v":2266272,"vw":89.777684},{"c":89.37,"h":90.69,"l":86.36,"n":103339,"o":90.64,"t":"2025-07-18T04:00:00Z","v":7142416,"vw":88.678227},{"c":89.24,"h":89.93,"l":88.71,"n":39516,"o":89.24,"t":"2025-07-21T04:00:00Z","v":2528079,"vw":89.37594},{"c":88.93,"h":89.39,"l":88.23,"n":39197,"o":89.16,"t":"2025-07-22T04:00:00Z","v":2455830,"vw":88.802715},{"c":88.28,"h":89.105,"l":87.93,"n":73054,"o":88.85,"t":"2025-07-23T04:00:00Z","v":4750816,"vw":88.611016},{"c":93.5,"h":95.4899,"l":89.6,"n":133034,"o":89.75,"t":"2025-07-24T04:00:00Z","v":8382038,"vw":94.05838},{"c":94.84,"h":95.14,"l":93.31,"n":77007,"o":94.27,"t":"2025-07-25T04:00:00Z","v":5276813,"vw":94.51084},{"c":95.14,"h":95.55,"l":94.55,"n":67418,"o":94.975,"t":"2025-07-28T04:00:00Z","v":5124097,"vw":95.21095},{"c":95.83,"h":95.89,"l":95.1675,"n":56327,"o":95.44,"t":"2025-07-29T04:00:00Z","v":3517403,"vw":95.631981},{"c":95.99,"h":96.605,"l":95.63,"n":49123,"o":96.03,"t":"2025-07-30T04:00:00Z","v":3244871,"vw":96.039262},{"c":96.22,"h":97.065,"l":95.76,"n":51223,"o":96.1,"t":"2025-07-31T04:00:00Z","v":3449634,"vw":96.344473},{"c":95.17,"h":95.525,"l":93.69,"n":55932,"o":95.525,"t":"2025-08-01T04:00:00Z","v":2846050,"vw":94.929091},{"c":96.91,"h":96.94,"l":95.14,"n":47101,"o":95.5,"t":"2025-08-04T04:00:00Z","v":2328223,"vw":96.674933},{"c":96.34,"h":97.2191,"l":95.48,"n":55534,"o":97.04,"t":"2025-08-05T04:00:00Z","v":4212814,"vw":96.306473},{"c":96.56,"h":96.7,"l":95.69,"n":45094,"o":96.62,"t":"2025-08-06T04:00:00Z","v":2352620,"vw":96.455283},{"c":96.45,"h":97.35,"l":96.34,"n":52146,"o":97.32,"t":"2025-08-07T04:00:00Z","v":2792059,"vw":96.685101},{"c":96.85,"h":97.465,"l":96.52,"n":52633,"o":96.94,"t":"2025-08-08T04:00:00Z","v":2570206,"vw":96.957233},{"c":96.94,"h":97.63,"l":96.76,"n":40835,"o":96.92,"t":"2025-08-11T04:00:00Z","v":2126546,"vw":97.147878},{"c":96.13,"h":97.44,"l":95.6,"n":61846,"o":97.19,"t":"2025-08-12T04:00:00Z","v":3515775,"vw":96.17906},{"c":95.57,"h":96.6981,"l":94.97,"n":62995,"o":96.51,"t":"2025-08-13T04:00:00Z","v":3514890,"vw":95.443487},{"c":95.4,"h":96.31,"l":95.135,"n":44165,"o":95.685,"t":"2025-08-14T04:00:00Z","v":2459401,"vw":95.497115},{"c":94.68,"h":95.52,"l":94.55,"n":47519,"o":95.52,"t":"2025-08-15T04:00:00Z","v":2898963,"vw":94.849199},{"c":94.34,"h":94.93,"l":93.86,"n":42243,"o":94.68,"t":"2025-08-18T04:00:00Z","v":2801887,"vw":94.311296},{"c":93.83,"h":94.57,"l":93.4,"n":41642,"o":94.21,"t":"2025-08-19T04:00:00Z","v":2594146,"vw":93.79284},{"c":94.5,"h":94.58,"l":93.28,"n":43591,"o":93.85,"t":"2025-08-20T04:00:00Z","v":2364727,"vw":94.27027},{"c":93.96,"h":94.575,"l":93.92,"n":32379,"o":94.19,"t":"2025-08-21T04:00:00Z","v":1770298,"vw":94.115119},{"c":94.75,"h":95.45,"l":94.3,"n":44877,"o":94.3,"t":"2025-08-22T04:00:00Z","v":2038535,"vw":94.846966},{"c":94.32,"h":95.1,"l":94.215,"n":36387,"o":94.62,"t":"2025-08-25T04:00:00Z","v":1685247,"vw":94.387715},{"c":94.9,"h":95.15,"l":94.05,"n":43564,"o":94.16,"t":"2025-08-26T04:00:00Z","v":3019816,"vw":94.813997},{"c":94.84,"h":95.29,"l":94.495,"n":37736,"o":94.6,"t":"2025-08-27T04:00:00Z","v":1967818,"vw":94.912472},{"c":95.24,"h":95.32,"l":94.3675,"n":39418,"o":94.93,"t":"2025-08-28T04:00:00Z","v":2018485,"vw":95.088939},{"c":94.74,"h":95.75,"l":94.405,"n":34120,"o":95.38,"t":"2025-08-29T04:00:00Z","v":1741108,"vw":94.736681},{"c":93.59,"h":94.38,"l":92.9,"n":52019,"o":93.265,"t":"2025-09-02T04:00:00Z","v":3109058,"vw":93.601354},{"c":93.77,"h":93.8958,"l":92.8701,"n":35081,"o":93.59,"t":"2025-09-03T04:00:00Z","v":1831772,"vw":93.577162},{"c":94.3,"h":94.4,"l":93.66,"n":36039,"o":94.06,"t":"2025-09-04T04:00:00Z","v":3693440,"vw":94.175489},{"c":93.48,"h":94.8,"l":92.12,"n":55338,"o":94.52,"t":"2025-09-05T04:00:00Z","v":3771278,"vw":93.270341},{"c":94.99,"h":95.05,"l":93.5,"n":58961,"o":93.825,"t":"2025-09-08T04:00:00Z","v":3879272,"vw":94.491421},{"c":94.88,"h":95.37,"l":94.7,"n":46000,"o":95.12,"t":"2025-09-09T04:00:00Z","v":2653899,"vw":94.990416},{"c":94.66,"h":95.86,"l":94.23,"n":43667,"o":94.91,"t":"2025-09-10T04:00:00Z","v":2466008,"vw":94.890331},{"c":95.88,"h":96.16,"l":94.7,"n":43994,"o":94.72,"t":"2025-09-11T04:00:00Z","v":2876467,"vw":95.820122},{"c":93.95,"h":96.14,"l":93.89,"n":44270,"o":95.74,"t":"2025-09-12T04:00:00Z","v":2948467,"vw":94.269479},{"c":92.86,"h":94.31,"l":92.73,"n":58080,"o":94.16,"t":"2025-09-15T04:00:00Z","v":4971425,"vw":93.091708},{"c":92.54,"h":93.17,"l":92.43,"n":57576,"o":93,"t":"2025-09-16T04:00:00Z","v":5223955,"vw":92.59696},{"c":93.1,"h":94.05,"l":92.545,"n":53923,"o":92.8,"t":"2025-09-17T04:00:00Z","v":3168460,"vw":93.227023},{"c":88.87,"h":93.89,"l":88.63,"n":134741,"o":93.25,"t":"2025-09-18T04:00:00Z","v":9834747,"vw":90.170034},{"c":89.57,"h":89.93,"l":88.67,"n":79936,"o":89.22,"t":"2025-09-19T04:00:00Z","v":13438557,"vw":89.529767},{"c":89.93,"h":90.425,"l":89.25,"n":61823,"o":89.53,"t":"2025-09-22T04:00:00Z","v":4242762,"vw":89.798534},{"c":88.44,"h":89.9199,"l":87.52,"n":69007,"o":89.71,"t":"2025-09-23T04:00:00Z","v":4622439,"vw":88.37384},{"c":87.15,"h":89.13,"l":87.05,"n":63165,"o":88.43,"t":"2025-09-24T04:00:00Z","v":4254571,"vw":87.360925},{"c":86.73,"h":87.67,"l":86.47,"n":55369,"o":86.72,"t":"2025-09-25T04:00:00Z","v":2799137,"vw":86.870218},{"c":87.51,"h":87.6,"l":86.9,"n":48826,"o":87.07,"t":"2025-09-26T04:00:00Z","v":2432689,"vw":87.410028},{"c":88.71,"h":89.28,"l":87.2,"n":74392,"o":87.8,"t":"2025-09-29T04:00:00Z","v":3887910,"vw":88.679968},{"c":88.45,"h":89.04,"l":87.96,"n":60677,"o":88.65,"t":"2025-09-30T04:00:00Z","v":4222836,"vw":88.42398},{"c":86.91,"h":88.47,"l":86.695,"n":83972,"o":88.22,"t":"2025-10-01T04:00:00Z","v":5350645,"vw":87.076127},{"c":87.34,"h":87.425,"l":86.45,"n":53668,"o":86.825,"t":"2025-10-02T04:00:00Z","v":3068132,"vw":87.142422},{"c":87.61,"h":88.1593,"l":87.06,"n":49249,"o":87.105,"t":"2025-10-03T04:00:00Z","v":3626092,"vw":87.742287},{"c":88.17,"h":88.355,"l":87.5,"n":57907,"o":87.86,"t":"2025-10-06T04:00:00Z","v":3519910,"vw":88.004357},{"c":88.44,"h":88.74,"l":87.54,"n":48119,"o":88.61,"t":"2025-10-07T04:00:00Z","v":2504751,"vw":88.283578},{"c":89.87,"h":90.06,"l":87.64,"n":56266,"o":89.14,"t":"2025-10-08T04:00:00Z","v":3688714,"vw":89.617353},{"c":91.4,"h":91.47,"l":89.77,"n":58007,"o":90.43,"t":"2025-10-09T04:00:00Z","v":3239384,"vw":90.954446},{"c":88.9,"h":91.96,"l":88.85,"n":58486,"o":91.402,"t":"2025-10-10T04:00:00Z","v":3339837,"vw":89.372551},{"c":89.39,"h":89.87,"l":88.75,"n":42452,"o":89.36,"t":"2025-10-13T04:00:00Z","v":1975637,"vw":89.365104},{"c":89.54,"h":90.17,"l":88.9172,"n":48344,"o":88.93,"t":"2025-10-14T04:00:00Z","v":2493109,"vw":89.615136},{"c":89.62,"h":90.65,"l":89.01,"n":36522,"o":90.06,"t":"2025-10-15T04:00:00Z","v":1895424,"vw":89.750935},{"c":87.94,"h":90,"l":87.465,"n":44586,"o":89.765,"t":"2025-10-16T04:00:00Z","v":2219434,"vw":88.491072},{"c":88.59,"h":88.83,"l":87.425,"n":42290,"o":87.685,"t":"2025-10-17T04:00:00Z","v":2469205,"vw":88.319004},{"c":88.86,"h":89.81,"l":88.77,"n":59104,"o":89.28,"t":"2025-10-20T04:00:00Z","v":3107403,"vw":89.176478},{"c":90.33,"h":92.92,"l":90.11,"n":74313,"o":90.5,"t":"2025-10-21T04:00:00Z","v":4339323,"vw":91.2486},{"c":87.42,"h":90.31,"l":87.33,"n":69756,"o":90.08,"t":"2025-10-22T04:00:00Z","v":4663710,"vw":87.891458},{"c":88.82,"h":89.08,"l":87.5601,"n":52640,"o":87.75,"t":"2025-10-23T04:00:00Z","v":3079568,"vw":88.575941},{"c":88.44,"h":89.685,"l":88.17,"n":48270,"o":89.35,"t":"2025-10-24T04:00:00Z","v":2756716,"vw":88.590895},{"c":88.78,"h":89.14,"l":88.14,"n":51916,"o":88.95,"t":"2025-10-27T04:00:00Z","v":3349088,"vw":88.627493},{"c":87.96,"h":89.31,"l":87.87,"n":49095,"o":88.78,"t":"2025-10-28T04:00:00Z","v":2663194,"vw":88.372612},{"c":85.42,"h":87.455,"l":85.15,"n":71223,"o":87.2,"t":"2025-10-29T04:00:00Z","v":4356332,"vw":85.944318},{"c":85.66,"h":86.33,"l":85.42,"n":42763,"o":85.58,"t":"2025-10-30T04:00:00Z","v":2305958,"vw":85.77568},{"c":85.49,"h":86.39,"l":85.2812,"n":44043,"o":85.53,"t":"2025-10-31T04:00:00Z","v":2817203,"vw":85.690119},{"c":86.39,"h":86.64,"l":85.03,"n":53799,"o":85.4,"t":"2025-11-03T05:00:00Z","v":2919356,"vw":86.175329},{"c":85.87,"h":86.5499,"l":85.53,"n":42250,"o":86.28,"t":"2025-11-04T05:00:00Z","v":1756912,"vw":85.928594},{"c":85.56,"h":86.215,"l":85.37,"n":46240,"o":85.66,"t":"2025-11-05T05:00:00Z","v":2563630,"vw":85.681913},{"c":86.19,"h":86.59,"l":85.02,"n":48644,"o":85.3,"t":"2025-11-06T05:00:00Z","v":2770279,"vw":86.091816},{"c":87.24,"h":87.68,"l":86.08,"n":44142,"o":86.082,"t":"2025-11-07T05:00:00Z","v":3431297,"vw":87.080141},{"c":87.82,"h":88.299,"l":86.825,"n":42419,"o":87.2,"t":"2025-11-10T05:00:00Z","v":2084797,"vw":87.753686},{"c":87.83,"h":88.23,"l":87.7,"n":30229,"o":87.89,"t":"2025-11-11T05:00:00Z","v":1493100,"vw":87.920537},{"c":88.77,"h":89.19,"l":87.73,"n":37130,"o":87.83,"t":"2025-11-12T05:00:00Z","v":1713542,"vw":88.742775},{"c":87.43,"h":88.6049,"l":87.34,"n":39627,"o":88.29,"t":"2025-11-13T05:00:00Z","v":1677901,"vw":87.645709},{"c":87.08,"h":87.61,"l":86.14,"n":44090,"o":87.24,"t":"2025-11-14T05:00:00Z","v":2542473,"vw":87.001727},{"c":85.7,"h":87.23,"l":85.29,"n":40810,"o":87.08,"t":"2025-11-17T05:00:00Z","v":1924837,"vw":85.986304},{"c":85.54,"h":85.91,"l":84.76,"n":45156,"o":85.52,"t":"2025-11-18T05:00:00Z","v":2248896,"vw":85.476029},{"c":86.02,"h":86.51,"l":85.26,"n":42805,"o":85.61,"t":"2025-11-19T05:00:00Z","v":2370829,"vw":86.003065},{"c":86.99,"h":89.55,"l":86.735,"n":61515,"o":87.94,"t":"2025-11-20T05:00:00Z","v":3037529,"vw":87.340857},{"c":87.66,"h":88.211,"l":86.79,"n":45699,"o":87.36,"t":"2025-11-21T05:00:00Z","v":2416497,"vw":87.665967},{"c":88.44,"h":89.09,"l":87.55,"n":59997,"o":87.55,"t":"2025-11-24T05:00:00Z","v":4586581,"vw":88.477065},{"c":89.14,"h":89.65,"l":88.26,"n":39272,"o":88.68,"t":"2025-11-25T05:00:00Z","v":3448020,"vw":89.146911},{"c":89.98,"h":90.49,"l":89.2,"n":35991,"o":89.3,"t":"2025-11-26T05:00:00Z","v":1785553,"vw":90.13848},{"c":90.92,"h":91.26,"l":90.07,"n":23916,"o":90.24,"t":"2025-11-28T05:00:00Z","v":1126117,"vw":90.932673},{"c":89.36,"h":90.76,"l":89.27,"n":45292,"o":90.57,"t":"2025-12-01T05:00:00Z","v":3715749,"vw":89.640009},{"c":88.51,"h":89.9295,"l":88.15,"n":47317,"o":89.64,"t":"2025-12-02T05:00:00Z","v":3498826,"vw":88.663366},{"c":88.32,"h":88.89,"l":87.79,"n":45622,"o":88.44,"t":"2025-12-03T05:00:00Z","v":2220104,"vw":88.325176},{"c":90.29,"h":90.39,"l":88.1141,"n":49763,"o":88.32,"t":"2025-12-04T05:00:00Z","v":4624394,"vw":89.68317},{"c":90.22,"h":90.54,"l":89.87,"n":42205,"o":90.02,"t":"2025-12-05T05:00:00Z","v":3468064,"vw":90.196298},{"c":89.8,"h":90.14,"l":89.17,"n":63373,"o":90,"t":"2025-12-08T05:00:00Z","v":4853366,"vw":89.772082},{"c":90.72,"h":91.2,"l":89.445,"n":56941,"o":89.8,"t":"2025-12-09T05:00:00Z","v":3888956,"vw":90.383763},{"c":91.92,"h":92.2,"l":90.32,"n":50069,"o":90.88,"t":"2025-12-10T05:00:00Z","v":4813562,"vw":91.632525},{"c":93.85,"h":94.38,"l":91.92,"n":78789,"o":92.21,"t":"2025-12-11T05:00:00Z","v":5554598,"vw":93.703654},{"c":93.57,"h":94.35,"l":93.01,"n":56763,"o":93.85,"t":"2025-12-12T05:00:00Z","v":4842632,"vw":93.727795},{"c":92.93,"h":93.62,"l":92.18,"n":42373,"o":93.58,"t":"2025-12-15T05:00:00Z","v":2543205,"vw":92.874309},{"c":92.93,"h":93.685,"l":92.38,"n":34831,"o":93.02,"t":"2025-12-16T05:00:00Z","v":2320027,"vw":93.01986},{"c":93.71,"h":94.595,"l":92.93,"n":40351,"o":93.08,"t":"2025-12-17T05:00:00Z","v":3178927,"vw":93.685509},{"c":94.71,"h":95.86,"l":94.01,"n":75568,"o":94.095,"t":"2025-12-18T05:00:00Z","v":5749690,"vw":94.904889},{"c":95.36,"h":95.91,"l":94.15,"n":70797,"o":94.27,"t":"2025-12-19T05:00:00Z","v":10575418,"vw":95.330344},{"c":97.46,"h":97.72,"l":95.06,"n":64097,"o":95.36,"t":"2025-12-22T05:00:00Z","v":4363021,"vw":97.336842},{"c":98.01,"h":98.285,"l":97.35,"n":54646,"o":97.475,"t":"2025-12-23T05:00:00Z","v":3506441,"vw":97.952296},{"c":98.64,"h":98.8,"l":97.71,"n":25004,"o":97.99,"t":"2025-12-24T05:00:00Z","v":1445423,"vw":98.510917},{"c":99.35,"h":99.42,"l":98.51,"n":34033,"o":98.74,"t":"2025-12-26T05:00:00Z","v":1701462,"vw":99.069811},{"c":98.87,"h":99.54,"l":98.8,"n":42418,"o":99.35,"t":"2025-12-29T05:00:00Z","v":2322203,"vw":99.017135},{"c":98.18,"h":99.59,"l":98.06,"n":34549,"o":98.5,"t":"2025-12-30T05:00:00Z","v":2386390,"vw":98.413572},{"c":97.13,"h":98.16,"l":97.08,"n":31412,"o":98.1,"t":"2025-12-31T05:00:00Z","v":2211890,"vw":97.35048},{"c":96.66,"h":97.25,"l":95.8,"n":56422,"o":97.25,"t":"2026-01-02T05:00:00Z","v":3998599,"vw":96.457184},{"c":98.45,"h":98.86,"l":96.24,"n":58316,"o":96.24,"t":"2026-01-05T05:00:00Z","v":3414289,"vw":98.295868},{"c":100.69,"h":100.85,"l":98.2,"n":49490,"o":98.44,"t":"2026-01-06T05:00:00Z","v":3745952,"vw":100.401469},{"c":100.4,"h":101.215,"l":99.77,"n":47404,"o":100.7,"t":"2026-01-07T05:00:00Z","v":3068047,"vw":100.574068},{"c":99.74,"h":100.83,"l":99.63,"n":52024,"o":100.37,"t":"2026-01-08T05:00:00Z","v":4106249,"vw":100.016644},{"c":98.24,"h":99.81,"l":98.23,"n":60264,"o":99.64,"t":"2026-01-09T05:00:00Z","v":3502171,"vw":98.876908},{"c":99.42,"h":99.765,"l":97.86,"n":40776,"o":98.03,"t":"2026-01-12T05:00:00Z","v":3021090,"vw":99.313486},{"c":98.89,"h":99.695,"l":97.9,"n":50280,"o":99.51,"t":"2026-01-13T05:00:00Z","v":3094978,"vw":98.677293},{"c":100.07,"h":100.535,"l":98.09,"n":46324,"o":98.09,"t":"2026-01-14T05:00:00Z","v":2995535,"vw":99.934901},{"c":100.33,"h":100.97,"l":99.735,"n":40427,"o":100.54,"t":"2026-01-15T05:00:00Z","v":2432634,"vw":100.45288},{"c":100.98,"h":101.785,"l":100.01,"n":44228,"o":100.34,"t":"2026-01-16T05:00:00Z","v":3768181,"vw":101.036463},{"c":97.41,"h":100.2,"l":97.13,"n":55296,"o":99.005,"t":"2026-01-20T05:00:00Z","v":3209023,"vw":98.035091},{"c":98.78,"h":99.79,"l":97.405,"n":47939,"o":97.66,"t":"2026-01-21T05:00:00Z","v":3189815,"vw":98.791234},{"c":98.78,"h":99.88,"l":98.4,"n":52482,"o":99,"t":"2026-01-22T05:00:00Z","v":3361967,"vw":98.804969},{"c":98.05,"h":98.93,"l":97.76,"n":43882,"o":98.625,"t":"2026-01-23T05:00:00Z","v":2405038,"vw":98.116103},{"c":98.89,"h":99.38,"l":98.05,"n":41227,"o":98.25,"t":"2026-01-26T05:00:00Z","v":2724000,"vw":98.894942},{"c":98.5,"h":99.28,"l":97.905,"n":46962,"o":98.89,"t":"2026-01-27T05:00:00Z","v":2830051,"vw":98.475754},{"c":98.71,"h":99.335,"l":97.88,"n":59491,"o":98.43,"t":"2026-01-28T05:00:00Z","v":3929304,"vw":98.717334},{"c":98.09,"h":101.51,"l":96.54,"n":85515,"o":99.75,"t":"2026-01-29T05:00:00Z","v":6006196,"vw":98.519884},{"c":96.89,"h":99.705,"l":95.61,"n":73206,"o":98.035,"t":"2026-01-30T05:00:00Z","v":4547609,"vw":96.863356},{"c":96.81,"h":97.91,"l":96.45,"n":63213,"o":97.18,"t":"2026-02-02T05:00:00Z","v":4857701,"vw":96.878045},{"c":87.71,"h":96.39,"l":86.2,"n":184726,"o":96.275,"t":"2026-02-03T05:00:00Z","v":14429873,"vw":88.806368},{"c":88.49,"h":88.92,"l":84.73,"n":144881,"o":86.7,"t":"2026-02-04T05:00:00Z","v":11493852,"vw":87.413156},{"c":85.51,"h":89.47,"l":84.555,"n":111419,"o":89.315,"t":"2026-02-05T05:00:00Z","v":7479611,"vw":86.028977},{"c":84.83,"h":87.2,"l":84.12,"n":100519,"o":86.94,"t":"2026-02-06T05:00:00Z","v":10110306,"vw":85.011534},{"c":86.3,"h":86.64,"l":84.5,"n":76847,"o":84.67,"t":"2026-02-09T05:00:00Z","v":7114470,"vw":85.895509},{"c":82.51,"h":84.51,"l":82.0267,"n":105817,"o":82.315,"t":"2026-02-10T05:00:00Z","v":8384144,"vw":83.207192},{"c":80.42,"h":82.765,"l":79.92,"n":93809,"o":82.57,"t":"2026-02-11T05:00:00Z","v":6681118,"vw":80.559898},{"c":79.01,"h":81.09,"l":77.09,"n":100001,"o":80.94,"t":"2026-02-12T05:00:00Z","v":8079777,"vw":78.851639},{"c":79.47,"h":80.11,"l":78.6,"n":68109,"o":79.03,"t":"2026-02-13T05:00:00Z","v":5122731,"vw":79.522437},{"c":80.24,"h":81.115,"l":79.57,"n":65844,"o":80.11,"t":"2026-02-17T05:00:00Z","v":5039677,"vw":80.186466},{"c":82.13,"h":82.36,"l":80.555,"n":66310,"o":80.99,"t":"2026-02-18T05:00:00Z","v":4812905,"vw":81.913398},{"c":81.41,"h":82.3199,"l":80.925,"n":60167,"o":81.59,"t":"2026-02-19T05:00:00Z","v":4680182,"vw":81.44507},{"c":81.87,"h":82.41,"l":81.01,"n":51683,"o":81.76,"t":"2026-02-20T05:00:00Z","v":3449989,"vw":81.74524},{"c":79.92,"h":81.81,"l":79.69,"n":64759,"o":81.63,"t":"2026-02-23T05:00:00Z","v":4515016,"vw":80.078851},{"c":81.11,"h":81.58,"l":78.9,"n":52041,"o":79.85,"t":"2026-02-24T05:00:00Z","v":3298036,"vw":80.86734},{"c":83.99,"h":84.36,"l":82.12,"n":77743,"o":82.66,"t":"2026-02-25T05:00:00Z","v":5678359,"vw":83.78511},{"c":88.59,"h":89.0299,"l":85.5,"n":114980,"o":85.54,"t":"2026-02-26T05:00:00Z","v":8285206,"vw":87.915988},{"c":87.58,"h":88.61,"l":86.88,"n":65578,"o":87.5,"t":"2026-02-27T05:00:00Z","v":5033727,"vw":87.543704},{"c":88.09,"h":88.795,"l":85.0223,"n":54549,"o":85.96,"t":"2026-03-02T05:00:00Z","v":4716850,"vw":88.031538},{"c":87.415,"h":88.715,"l":85.85,"n":55928,"o":86.49,"t":"2026-03-03T05:00:00Z","v":3947231,"vw":87.52167},{"c":89.13,"h":89.35,"l":87.4,"n":53416,"o":87.53,"t":"2026-03-04T05:00:00Z","v":2989317,"vw":88.917829},{"c":88.27,"h":89.89,"l":87.64,"n":45972,"o":88.32,"t":"2026-03-05T05:00:00Z","v":2885145,"vw":88.372266},{"c":88.43,"h":90.42,"l":86.965,"n":75054,"o":86.965,"t":"2026-03-06T05:00:00Z","v":6023950,"vw":89.109448},{"c":88.05,"h":88.8,"l":85.61,"n":56827,"o":86.98,"t":"2026-03-09T04:00:00Z","v":4705690,"vw":87.711097},{"c":87.6,"h":88.57,"l":86.2837,"n":56606,"o":88.54,"t":"2026-03-10T04:00:00Z","v":3867479,"vw":87.728303},{"c":85.5,"h":88.01,"l":83.632,"n":55863,"o":87.66,"t":"2026-03-11T04:00:00Z","v":3209262,"vw":85.329059},{"c":84.06,"h":85.45,"l":83.68,"n":61452,"o":84.35,"t":"2026-03-12T04:00:00Z","v":3880743,"vw":84.181205},{"c":85.53,"h":86.32,"l":84.705,"n":55890,"o":84.94,"t":"2026-03-13T04:00:00Z","v":3371610,"vw":85.470857},{"c":85.85,"h":86.38,"l":85.31,"n":43891,"o":85.45,"t":"2026-03-16T04:00:00Z","v":2304175,"vw":85.798608},{"c":86.47,"h":87.45,"l":86.26,"n":40697,"o":86.665,"t":"2026-03-17T04:00:00Z","v":2240783,"vw":86.614577},{"c":85.44,"h":86.21,"l":85.18,"n":40300,"o":85.9,"t":"2026-03-18T04:00:00Z","v":2145396,"vw":85.601798},{"c":86.27,"h":86.35,"l":84.55,"n":47382,"o":85.07,"t":"2026-03-19T04:00:00Z","v":2952021,"vw":85.779303},{"c":86.34,"h":86.64,"l":85.42,"n":51073,"o":85.95,"t":"2026-03-20T04:00:00Z","v":6284629,"vw":86.257341},{"c":86.4,"h":87.5099,"l":85.62,"n":45940,"o":86.16,"t":"2026-03-23T04:00:00Z","v":2554274,"vw":86.603724},{"c":84.28,"h":85.75,"l":84.1,"n":37996,"o":85.59,"t":"2026-03-24T04:00:00Z","v":2142278,"vw":84.669411},{"c":83.74,"h":85.67,"l":83.27,"n":48245,"o":84.89,"t":"2026-03-25T04:00:00Z","v":2612116,"vw":83.878488},{"c":83.78,"h":84.93,"l":83.505,"n":35351,"o":83.505,"t":"2026-03-26T04:00:00Z","v":1697594,"vw":83.98325},{"c":81.48,"h":83.1006,"l":81,"n":51914,"o":82.86,"t":"2026-03-27T04:00:00Z","v":2939473,"vw":81.961078},{"c":83.52,"h":84.1,"l":82.25,"n":47325,"o":82.42,"t":"2026-03-30T04:00:00Z","v":2636106,"vw":83.313048},{"c":84.89,"h":85.56,"l":83.57,"n":43723,"o":84.6,"t":"2026-03-31T04:00:00Z","v":3218960,"vw":84.803805},{"c":85.15,"h":85.88,"l":84.18,"n":44354,"o":85.6,"t":"2026-04-01T04:00:00Z","v":2828671,"vw":85.260883},{"c":86.65,"h":86.97,"l":84.2,"n":43260,"o":84.55,"t":"2026-04-02T04:00:00Z","v":2513398,"vw":86.309676},{"c":87.9,"h":88.045,"l":86.41,"n":40505,"o":86.65,"t":"2026-04-06T04:00:00Z","v":2237003,"vw":87.759039},{"c":86.4,"h":87.56,"l":86.2,"n":41913,"o":87.125,"t":"2026-04-07T04:00:00Z","v":2701433,"vw":86.637912},{"c":88.09,"h":88.99,"l":87.7475,"n":53505,"o":88.26,"t":"2026-04-08T04:00:00Z","v":3342234,"vw":88.229177},{"c":84.21,"h":88.07,"l":84.1,"n":68403,"o":88.07,"t":"2026-04-09T04:00:00Z","v":4000326,"vw":84.792544},{"c":83.16,"h":84.21,"l":82.18,"n":58580,"o":84.21,"t":"2026-04-10T04:00:00Z","v":3386420,"vw":83.107063},{"c":86.15,"h":86.22,"l":82.77,"n":52762,"o":82.77,"t":"2026-04-13T04:00:00Z","v":3346927,"vw":85.619464},{"c":86.71,"h":87.47,"l":86.38,"n":50708,"o":86.45,"t":"2026-04-14T04:00:00Z","v":3381836,"vw":86.79077},{"c":88.55,"h":89.08,"l":87.05,"n":52250,"o":87.255,"t":"2026-04-15T04:00:00Z","v":3197113,"vw":88.49916},{"c":88.87,"h":89.215,"l":87.6344,"n":42576,"o":88.955,"t":"2026-04-16T04:00:00Z","v":2656519,"vw":88.616781},{"c":88.61,"h":89.73,"l":88.05,"n":50298,"o":89.43,"t":"2026-04-17T04:00:00Z","v":2820833,"vw":88.852959},{"c":87.78,"h":89.11,"l":87.42,"n":48155,"o":88.56,"t":"2026-04-20T04:00:00Z","v":2360125,"vw":87.903202},{"c":87.6,"h":89.4,"l":87.28,"n":42575,"o":88.33,"t":"2026-04-21T04:00:00Z","v":2256757,"vw":87.870722},{"c":86.37,"h":88.56,"l":84.88,"n":71649,"o":87.6,"t":"2026-04-22T04:00:00Z","v":3852102,"vw":86.299355},{"c":87.04,"h":90.44,"l":86.085,"n":85340,"o":87.53,"t":"2026-04-23T04:00:00Z","v":5544860,"vw":87.492909},{"c":89.9,"h":90.08,"l":87.235,"n":71546,"o":87.3,"t":"2026-04-24T04:00:00Z","v":4175012,"vw":89.302691},{"c":90.43,"h":91.485,"l":89.24,"n":63953,"o":89.24,"t":"2026-04-27T04:00:00Z","v":3849508,"vw":90.657931},{"c":91.31,"h":91.51,"l":89.64,"n":60251,"o":90.71,"t":"2026-04-28T04:00:00Z","v":5004109,"vw":90.95229},{"c":91.27,"h":91.44,"l":90.29,"n":50944,"o":91,"t":"2026-04-29T04:00:00Z","v":2486500,"vw":91.081239},{"c":91.91,"h":92.165,"l":89.835,"n":45836,"o":90.63,"t":"2026-04-30T04:00:00Z","v":2479540,"vw":91.708225},{"c":91.32,"h":93.045,"l":91.305,"n":42077,"o":92.43,"t":"2026-05-01T04:00:00Z","v":2188247,"vw":91.570969},{"c":91.3,"h":93.03,"l":90.5725,"n":54703,"o":90.89,"t":"2026-05-04T04:00:00Z","v":2920329,"vw":91.614369},{"c":89,"h":90.7,"l":87.32,"n":87527,"o":90.7,"t":"2026-05-05T04:00:00Z","v":5750020,"vw":89.069736},{"c":89.2,"h":90.16,"l":88.59,"n":68499,"o":89.39,"t":"2026-05-06T04:00:00Z","v":3954235,"vw":89.34934},{"c":89,"h":89.87,"l":88.61,"n":52396,"o":89.19,"t":"2026-05-07T04:00:00Z","v":2940943,"vw":89.010553},{"c":88.91,"h":89.25,"l":87.82,"n":46146,"o":89.15,"t":"2026-05-08T04:00:00Z","v":2561227,"vw":88.813137},{"c":88.48,"h":88.8,"l":87.73,"n":52230,"o":88.45,"t":"2026-05-11T04:00:00Z","v":2717153,"vw":88.292492},{"c":89.49,"h":90.09,"l":88.09,"n":56026,"o":88.97,"t":"2026-05-12T04:00:00Z","v":2800091,"vw":89.42341},{"c":90.21,"h":90.44,"l":87.98,"n":53316,"o":88.875,"t":"2026-05-13T04:00:00Z","v":2612838,"vw":89.601578},{"c":90.93,"h":92.02,"l":89.62,"n":64637,"o":90.21,"t":"2026-05-14T04:00:00Z","v":3483015,"vw":91.20826},{"c":91.06,"h":91.88,"l":90.4401,"n":40950,"o":91.255,"t":"2026-05-15T04:00:00Z","v":2261560,"vw":91.062181},{"c":92.6,"h":93.16,"l":90.79,"n":48813,"o":90.79,"t":"2026-05-18T04:00:00Z","v":2465167,"vw":92.563959},{"c":91.98,"h":93.63,"l":91.86,"n":57807,"o":92.74,"t":"2026-05-19T04:00:00Z","v":3553240,"vw":92.513875},{"c":90.01,"h":91.6499,"l":88.84,"n":74344,"o":91.33,"t":"2026-05-20T04:00:00Z","v":4619807,"vw":90.096557},{"c":90.41,"h":90.655,"l":89,"n":45113,"o":89.52,"t":"2026-05-21T04:00:00Z","v":1982564,"vw":90.216181},{"c":91.01,"h":91.95,"l":90.41,"n":42795,"o":90.68,"t":"2026-05-22T04:00:00Z","v":2551547,"vw":91.012019},{"c":90.88,"h":91.44,"l":90.2,"n":47360,"o":90.92,"t":"2026-05-26T04:00:00Z","v":2482556,"vw":90.90358},{"c":90.53,"h":91.345,"l":89.92,"n":47752,"o":90.47,"t":"2026-05-27T04:00:00Z","v":2409928,"vw":90.498144},{"c":91,"h":91.48,"l":90.07,"n":56774,"o":90.65,"t":"2026-05-28T04:00:00Z","v":3185811,"vw":90.959083},{"c":92.52,"h":93.75,"l":90.71,"n":60461,"o":90.91,"t":"2026-05-29T04:00:00Z","v":4992453,"vw":92.613912},{"c":92.81,"h":93.935,"l":92,"n":63933,"o":92.485,"t":"2026-06-01T04:00:00Z","v":3316068,"vw":92.994276},{"c":87.91,"h":92.07,"l":86.875,"n":97985,"o":91.92,"t":"2026-06-02T04:00:00Z","v":5717637,"vw":88.01343},{"c":86.81,"h":88.15,"l":86.495,"n":58361,"o":87.58,"t":"2026-06-03T04:00:00Z","v":3613139,"vw":87.106471},{"c":88.45,"h":89.87,"l":88.42,"n":60906,"o":88.8,"t":"2026-06-04T04:00:00Z","v":3265609,"vw":88.783933},{"c":87.28,"h":89.095,"l":86.5,"n":59006,"o":88.88,"t":"2026-06-05T04:00:00Z","v":4358559,"vw":87.226387},{"c":86.78,"h":87.28,"l":86.16,"n":48701,"o":87.28,"t":"2026-06-08T04:00:00Z","v":2565234,"vw":86.774684},{"c":87.52,"h":87.91,"l":86.5,"n":50563,"o":86.885,"t":"2026-06-09T04:00:00Z","v":2381705,"vw":87.399332},{"c":86.72,"h":87.825,"l":86.64,"n":47239,"o":87.455,"t":"2026-06-10T04:00:00Z","v":2317162,"vw":86.924541},{"c":86.74,"h":87.26,"l":85.6023,"n":51229,"o":86.91,"t":"2026-06-11T04:00:00Z","v":2399616,"vw":86.633774},{"c":88.98,"h":88.99,"l":86.76,"n":53322,"o":87.88,"t":"2026-06-12T04:00:00Z","v":2857085,"vw":88.259122},{"c":91.04,"h":91.79,"l":89.625,"n":56122,"o":89.625,"t":"2026-06-15T04:00:00Z","v":3291450,"vw":91.086197},{"c":89.29,"h":92.75,"l":87.36,"n":72220,"o":91.7,"t":"2026-06-16T04:00:00Z","v":4372333,"vw":89.40427},{"c":83.29,"h":88.82,"l":82.34,"n":125202,"o":88.5,"t":"2026-06-17T04:00:00Z","v":8567335,"vw":84.401742},{"c":82.24,"h":84.66,"l":81.255,"n":98776,"o":83.82,"t":"2026-06-18T04:00:00Z","v":8438547,"vw":82.454076},{"c":82.61,"h":83.4,"l":81.485,"n":68889,"o":82.75,"t":"2026-06-22T04:00:00Z","v":5143780,"vw":82.410547},{"c":82.49,"h":83.805,"l":82.325,"n":64651,"o":83.6,"t":"2026-06-23T04:00:00Z","v":4469828,"vw":82.788358},{"c":81.61,"h":83.36,"l":81.34,"n":69490,"o":82.5,"t":"2026-06-24T04:00:00Z","v":4947228,"vw":81.968735},{"c":77.65,"h":82.06,"l":77.17,"n":81270,"o":81.82,"t":"2026-06-25T04:00:00Z","v":6126159,"vw":78.733833},{"c":78.56,"h":79.85,"l":77.75,"n":120044,"o":77.99,"t":"2026-06-26T04:00:00Z","v":11181221,"vw":78.567939},{"c":76.845,"h":79.85,"l":76.76,"n":73501,"o":79.35,"t":"2026-06-29T04:00:00Z","v":5684905,"vw":77.375586},{"c":78.82,"h":79.25,"l":76.55,"n":73352,"o":76.99,"t":"2026-06-30T04:00:00Z","v":5339488,"vw":78.58809},{"c":82.73,"h":82.87,"l":79.24,"n":73401,"o":79.81,"t":"2026-07-01T04:00:00Z","v":5149248,"vw":82.133177},{"c":84.66,"h":84.87,"l":83.65,"n":65357,"o":83.79,"t":"2026-07-02T04:00:00Z","v":4545207,"vw":84.488784},{"c":84.47,"h":85.6268,"l":83.2,"n":54085,"o":84.63,"t":"2026-07-06T04:00:00Z","v":3272002,"vw":84.742246},{"c":86.43,"h":86.71,"l":84.575,"n":56942,"o":84.86,"t":"2026-07-07T04:00:00Z","v":4244184,"vw":86.20906},{"c":84.39,"h":85.6145,"l":84.16,"n":57615,"o":85.32,"t":"2026-07-08T04:00:00Z","v":4850050,"vw":84.607522},{"c":87.52,"h":87.8,"l":83.24,"n":54716,"o":84.36,"t":"2026-07-09T04:00:00Z","v":3731791,"vw":86.878873},{"c":88.08,"h":89.38,"l":87.46,"n":48488,"o":88.5,"t":"2026-07-10T04:00:00Z","v":2609752,"vw":88.095072},{"c":89.21,"h":89.42,"l":87.9371,"n":47762,"o":88.95,"t":"2026-07-13T04:00:00Z","v":4068421,"vw":89.028175},{"c":88.01,"h":89.14,"l":87.35,"n":44694,"o":87.75,"t":"2026-07-14T04:00:00Z","v":3615433,"vw":88.1711},{"c":91.36,"h":91.69,"l":87.99,"n":63569,"o":88,"t":"2026-07-15T04:00:00Z","v":5577165,"vw":91.069116},{"c":94.25,"h":95.26,"l":90.995,"n":96295,"o":91.72,"t":"2026-07-16T04:00:00Z","v":8250486,"vw":93.868127},{"c":91.64,"h":94.4961,"l":91.345,"n":53151,"o":93.23,"t":"2026-07-17T04:00:00Z","v":3026655,"vw":92.128557},{"c":91.87,"h":92.92,"l":91.03,"n":45162,"o":91.61,"t":"2026-07-20T04:00:00Z","v":3046647,"vw":91.997523},{"c":90.24,"h":91.12,"l":89.51,"n":50351,"o":90.84,"t":"2026-07-21T04:00:00Z","v":2965397,"vw":90.468969},{"c":90.9,"h":91.86,"l":90.25,"n":56596,"o":90.78,"t":"2026-07-22T04:00:00Z","v":3438165,"vw":90.852205},{"c":90.42,"h":93.575,"l":90.1025,"n":77296,"o":93.055,"t":"2026-07-23T04:00:00Z","v":5397146,"vw":91.469927},{"c":92.09,"h":92.93,"l":90.835,"n":56338,"o":91.48,"t":"2026-07-24T04:00:00Z","v":4055336,"vw":92.174557},{"c":93.94,"h":94.23,"l":91.04,"n":54946,"o":93.115,"t":"2026-07-27T04:00:00Z","v":3822332,"vw":93.641619},{"c":95.96,"h":96.77,"l":93.52,"n":57224,"o":94.51,"t":"2026-07-28T04:00:00Z","v":4264358,"vw":95.935559},{"c":95.55,"h":96.87,"l":95.35,"n":52944,"o":95.5,"t":"2026-07-29T04:00:00Z","v":3100919,"vw":95.93894},{"c":95.16,"h":95.74,"l":93.26,"n":67854,"o":95.08,"t":"2026-07-30T04:00:00Z","v":4640886,"vw":94.757529},{"c":94.19,"h":95.165,"l":93.81,"n":47585,"o":94.455,"t":"2026-07-31T04:00:00Z","v":3183987,"vw":94.31223},{"c":94.14,"h":95.3155,"l":93.28,"n":49646,"o":94.94,"t":"2026-08-03T04:00:00Z","v":4018497,"vw":94.18033},{"c":93.62,"h":94.82,"l":93.27,"n":49281,"o":93.28,"t":"2026-08-04T04:00:00Z","v":3785392,"vw":93.702866},{"c":94.56,"h":95.615,"l":94.05,"n":39119,"o":94.82,"t":"2026-08-05T04:00:00Z","v":3233762,"vw":94.705533},{"c":94.7,"h":95.13,"l":93.19,"n":46380,"o":94.86,"t":"2026-08-06T04:00:00Z","v":3420652,"vw":94.310614},{"c":94.59,"h":96.045,"l":94.26,"n":38335,"o":94.51,"t":"2026-08-07T04:00:00Z","v":2142399,"vw":95.055349},{"c":95.62,"h":96.735,"l":94.425,"n":42014,"o":94.6,"t":"2026-08-10T04:00:00Z","v":2660980,"vw":95.794917},{"c":95.02,"h":96,"l":94.925,"n":32487,"o":95.43,"t":"2026-08-11T04:00:00Z","v":2095750,"vw":95.265629},{"c":95.66,"h":96.09,"l":94.05,"n":33807,"o":94.255,"t":"2026-08-12T04:00:00Z","v":1887537,"vw":95.429681},{"c":97.59,"h":97.73,"l":95.28,"n":38942,"o":96.25,"t":"2026-08-13T04:00:00Z","v":2596985,"vw":96.798442},{"c":97.02,"h":97.9,"l":96.55,"n":27191,"o":97.76,"t":"2026-08-14T04:00:00Z","v":1329857,"vw":97.022901},{"c":96.68,"h":97.75,"l":96.47,"n":31217,"o":97.28,"t":"2026-08-17T04:00:00Z","v":2142108,"vw":96.805574},{"c":96.71,"h":97.98,"l":96.63,"n":32392,"o":97.47,"t":"2026-08-18T04:00:00Z","v":1685304,"vw":97.12525},{"c":96.35,"h":98.655,"l":95.82,"n":45623,"o":97.13,"t":"2026-08-19T04:00:00Z","v":3017478,"vw":97.066018},{"c":97.55,"h":99.345,"l":96.54,"n":40535,"o":96.54,"t":"2026-08-20T04:00:00Z","v":2939057,"vw":97.767993},{"c":98.22,"h":98.75,"l":97.82,"n":40317,"o":98.44,"t":"2026-08-21T04:00:00Z","v":3933598,"vw":98.241506},{"c":98.79,"h":99.23,"l":97.77,"n":53534,"o":98.44,"t":"2026-08-24T04:00:00Z","v":3746877,"vw":98.678116},{"c":98.73,"h":99.395,"l":97.59,"n":36068,"o":98.4,"t":"2026-08-25T04:00:00Z","v":1986932,"vw":98.851361},{"c":99.47,"h":99.665,"l":98.26,"n":32939,"o":98.43,"t":"2026-08-26T04:00:00Z","v":1544776,"vw":99.301047},{"c":99.35,"h":100.9705,"l":98.995,"n":28479,"o":99.47,"t":"2026-08-27T04:00:00Z","v":2162085,"vw":99.635797},{"c":99.31,"h":100.01,"l":99.04,"n":33377,"o":99.94,"t":"2026-08-28T04:00:00Z","v":2530102,"vw":99.367538},{"c":98.61,"h":99.02,"l":96.92,"n":52013,"o":99,"t":"2026-08-31T04:00:00Z","v":3601331,"vw":98.384279},{"c":97.54,"h":98.96,"l":97.04,"n":40671,"o":98.31,"t":"2026-09-01T04:00:00Z","v":3277465,"vw":97.627113},{"c":95.72,"h":97.545,"l":94.61,"n":54115,"o":97.545,"t":"2026-09-02T04:00:00Z","v":4657889,"vw":95.769276},{"c":98.71,"h":98.71,"l":96.8597,"n":35968,"o":97.3,"t":"2026-09-03T04:00:00Z","v":1935255,"vw":98.189975},{"c":96.88,"h":97.49,"l":96.57,"n":32378,"o":97.145,"t":"2026-09-04T04:00:00Z","v":2239202,"vw":96.907306},{"c":95.04,"h":96.25,"l":94.41,"n":41782,"o":95.805,"t":"2026-09-08T04:00:00Z","v":2413975,"vw":95.188557},{"c":94.22,"h":95.33,"l":93.9,"n":40082,"o":95.15,"t":"2026-09-09T04:00:00Z","v":2470982,"vw":94.406594},{"c":92.01,"h":94.46,"l":91.73,"n":56573,"o":94.22,"t":"2026-09-10T04:00:00Z","v":3520392,"vw":92.415582},{"c":91.19,"h":92.66,"l":90.29,"n":49235,"o":92.43,"t":"2026-09-11T04:00:00Z","v":3380333,"vw":91.263817},{"c":91.57,"h":92.4,"l":90.92,"n":42488,"o":92.355,"t":"2026-09-14T04:00:00Z","v":2623845,"vw":91.459222},{"c":89.23,"h":91.43,"l":89.08,"n":43034,"o":90.75,"t":"2026-09-15T04:00:00Z","v":2997296,"vw":89.530747},{"c":88.76,"h":89.68,"l":87.94,"n":43865,"o":89.24,"t":"2026-09-16T04:00:00Z","v":3114755,"vw":88.797643},{"c":91.31,"h":91.89,"l":88.29,"n":50471,"o":88.97,"t":"2026-09-17T04:00:00Z","v":3797735,"vw":91.037561},{"c":93.54,"h":93.86,"l":91.43,"n":52744,"o":92,"t":"2026-09-18T04:00:00Z","v":6451469,"vw":93.118038},{"c":94.69,"h":94.89,"l":93.48,"n":43926,"o":94.45,"t":"2026-09-21T04:00:00Z","v":2946460,"vw":94.389165},{"c":94.5,"h":95.24,"l":93.47,"n":51145,"o":94.95,"t":"2026-09-22T04:00:00Z","v":3939121,"vw":94.458795},{"c":95.44,"h":96.7599,"l":94.0883,"n":45519,"o":94.5,"t":"2026-09-23T04:00:00Z","v":3331759,"vw":95.749117},{"c":94.55,"h":95.78,"l":94.36,"n":43108,"o":95.6,"t":"2026-09-24T04:00:00Z","v":3194052,"vw":94.710311},{"c":93.55,"h":95.17,"l":92.02,"n":38302,"o":94.61,"t":"2026-09-25T04:00:00Z","v":2255180,"vw":93.436244},{"c":92.62,"h":93.225,"l":91.95,"n":43023,"o":93.225,"t":"2026-09-28T04:00:00Z","v":4171804,"vw":92.477603},{"c":91.85,"h":93.64,"l":91.24,"n":40666,"o":93.05,"t":"2026-09-29T04:00:00Z","v":3051498,"vw":91.936745},{"c":92.01,"h":93.16,"l":91.79,"n":37940,"o":91.93,"t":"2026-09-30T04:00:00Z","v":3415531,"vw":92.298227},{"c":91.67,"h":92.83,"l":91.19,"n":43492,"o":92.32,"t":"2026-10-01T04:00:00Z","v":3170442,"vw":91.651821},{"c":90.33,"h":92.27,"l":89.67,"n":47923,"o":92.18,"t":"2026-10-02T04:00:00Z","v":3369318,"vw":90.424016},{"c":92.19,"h":92.625,"l":89.71,"n":41207,"o":90.17,"t":"2026-10-05T04:00:00Z","v":3664789,"vw":91.870805},{"c":92.27,"h":93.97,"l":92.135,"n":46859,"o":92.37,"t":"2026-10-06T04:00:00Z","v":3588722,"vw":92.653061},{"c":91.93,"h":92.14,"l":90.41,"n":42948,"o":91.16,"t":"2026-10-07T04:00:00Z","v":3125275,"vw":91.684834},{"c":92.37,"h":92.69,"l":91.1,"n":50799,"o":91.65,"t":"2026-10-08T04:00:00Z","v":2670118,"vw":92.132541},{"c":93.65,"h":93.945,"l":92.5,"n":33801,"o":92.5,"t":"2026-10-09T04:00:00Z","v":1833439,"vw":93.487455},{"c":94.29,"h":94.8521,"l":93.79,"n":29781,"o":94.27,"t":"2026-10-12T04:00:00Z","v":1624283,"vw":94.210023},{"c":93.48,"h":94.82,"l":93.41,"n":37027,"o":94.595,"t":"2026-10-13T04:00:00Z","v":2422551,"vw":93.640401},{"c":91.96,"h":94.235,"l":91.73,"n":47779,"o":93.07,"t":"2026-10-14T04:00:00Z","v":3604666,"vw":92.646851},{"c":93.5,"h":93.75,"l":92.12,"n":43187,"o":93.04,"t":"2026-10-15T04:00:00Z","v":2587919,"vw":93.175953},{"c":93.97,"h":94.645,"l":92.86,"n":42431,"o":94.24,"t":"2026-10-16T04:00:00Z","v":2645714,"vw":93.696373},{"c":93.2,"h":94,"l":92.985,"n":35020,"o":93.96,"t":"2026-10-19T04:00:00Z","v":2271673,"vw":93.393639},{"c":94.8,"h":95.6275,"l":93.805,"n":49278,"o":93.85,"t":"2026-10-20T04:00:00Z","v":3275449,"vw":94.693595},{"c":95.83,"h":96.56,"l":94.03,"n":25583,"o":95.26,"t":"2026-10-21T04:00:00Z","v":1078226,"vw":95.851409}],"volatilityBars":[{"c":93.89,"h":93.89,"l":93.89,"n":3,"o":93.89,"t":"2026-10-14T09:45:00Z","v":400,"vw":93.89},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-14T11:45:00Z","v":107,"vw":94},{"c":93.9,"h":93.9,"l":93.88,"n":10,"o":93.88,"t":"2026-10-14T12:00:00Z","v":604,"vw":93.892172},{"c":93.2303,"h":93.91,"l":93.2303,"n":83,"o":93.91,"t":"2026-10-14T12:30:00Z","v":1796,"vw":93.621715},{"c":92.88,"h":93.5,"l":92.88,"n":13,"o":93.5,"t":"2026-10-14T13:15:00Z","v":362,"vw":93.086667},{"c":93.875,"h":94.235,"l":93.07,"n":1322,"o":93.07,"t":"2026-10-14T13:30:00Z","v":80363,"vw":93.566881},{"c":93.64,"h":94.12,"l":93.59,"n":1043,"o":93.875,"t":"2026-10-14T13:45:00Z","v":41188,"vw":93.853838},{"c":93.27,"h":93.7199,"l":93.27,"n":1251,"o":93.65,"t":"2026-10-14T14:00:00Z","v":50902,"vw":93.53415},{"c":93.25,"h":93.365,"l":93.1,"n":1293,"o":93.26,"t":"2026-10-14T14:15:00Z","v":52121,"vw":93.200004},{"c":92.89,"h":93.31,"l":92.89,"n":1494,"o":93.225,"t":"2026-10-14T14:30:00Z","v":57431,"vw":93.072168},{"c":93.135,"h":93.235,"l":92.89,"n":1612,"o":92.91,"t":"2026-10-14T14:45:00Z","v":93270,"vw":93.095443},{"c":93.435,"h":93.5038,"l":93.1,"n":1738,"o":93.14,"t":"2026-10-14T15:00:00Z","v":95335,"vw":93.303824},{"c":93.575,"h":93.93,"l":93.4,"n":3653,"o":93.43,"t":"2026-10-14T15:15:00Z","v":625041,"vw":93.634461},{"c":93.36,"h":93.6958,"l":93.255,"n":1230,"o":93.575,"t":"2026-10-14T15:30:00Z","v":50607,"vw":93.393198},{"c":93.235,"h":93.41,"l":93.13,"n":1224,"o":93.3599,"t":"2026-10-14T15:45:00Z","v":69431,"vw":93.326709},{"c":92.92,"h":93.445,"l":92.91,"n":1017,"o":93.235,"t":"2026-10-14T16:00:00Z","v":73179,"vw":93.249116},{"c":92.87,"h":92.96,"l":92.8,"n":832,"o":92.95,"t":"2026-10-14T16:15:00Z","v":37036,"vw":92.891014},{"c":92.85,"h":93.01,"l":92.81,"n":1303,"o":92.86,"t":"2026-10-14T16:30:00Z","v":61901,"vw":92.910463},{"c":92.56,"h":92.9,"l":92.43,"n":1238,"o":92.86,"t":"2026-10-14T16:45:00Z","v":56996,"vw":92.620775},{"c":92.51,"h":92.69,"l":92.47,"n":1224,"o":92.55,"t":"2026-10-14T17:00:00Z","v":67205,"vw":92.563759},{"c":92.48,"h":92.65,"l":92.45,"n":1353,"o":92.51,"t":"2026-10-14T17:15:00Z","v":50696,"vw":92.557048},{"c":92.22,"h":92.51,"l":92.17,"n":1252,"o":92.48,"t":"2026-10-14T17:30:00Z","v":59176,"vw":92.327452},{"c":92.075,"h":92.235,"l":91.97,"n":1701,"o":92.23,"t":"2026-10-14T17:45:00Z","v":69428,"vw":92.13226},{"c":92.13,"h":92.16,"l":91.87,"n":1567,"o":92.07,"t":"2026-10-14T18:00:00Z","v":64808,"vw":92.024015},{"c":92.11,"h":92.19,"l":91.985,"n":1577,"o":92.11,"t":"2026-10-14T18:15:00Z","v":69844,"vw":92.063485},{"c":92.2,"h":92.22,"l":92.005,"n":1331,"o":92.09,"t":"2026-10-14T18:30:00Z","v":60302,"vw":92.107852},{"c":92.26,"h":92.32,"l":92.16,"n":1521,"o":92.21,"t":"2026-10-14T18:45:00Z","v":62830,"vw":92.22764},{"c":92.14,"h":92.31,"l":92.13,"n":1739,"o":92.25,"t":"2026-10-14T19:00:00Z","v":69569,"vw":92.192152},{"c":92.19,"h":92.25,"l":92.11,"n":2020,"o":92.135,"t":"2026-10-14T19:15:00Z","v":85159,"vw":92.171759},{"c":91.955,"h":92.23,"l":91.955,"n":2274,"o":92.21,"t":"2026-10-14T19:30:00Z","v":101459,"vw":92.077767},{"c":92.03,"h":92.08,"l":91.73,"n":9030,"o":91.96,"t":"2026-10-14T19:45:00Z","v":566779,"vw":91.920821},{"c":91.89,"h":91.96,"l":91.89,"n":109,"o":91.96,"t":"2026-10-14T20:00:00Z","v":707977,"vw":91.959979},{"c":92.06,"h":92.06,"l":92.06,"n":2,"o":92.06,"t":"2026-10-14T20:30:00Z","v":300,"vw":92.06},{"c":91.96,"h":91.96,"l":91.96,"n":18,"o":91.96,"t":"2026-10-15T08:00:00Z","v":253,"vw":91.96},{"c":93,"h":93,"l":92.68,"n":50,"o":92.68,"t":"2026-10-15T13:15:00Z","v":2015,"vw":92.854211},{"c":92.355,"h":93.39,"l":92.3,"n":1726,"o":93.04,"t":"2026-10-15T13:30:00Z","v":100598,"vw":92.857681},{"c":92.17,"h":92.5799,"l":92.12,"n":2158,"o":92.335,"t":"2026-10-15T13:45:00Z","v":94287,"vw":92.344151},{"c":92.545,"h":92.8,"l":92.18,"n":3506,"o":92.18,"t":"2026-10-15T14:00:00Z","v":273740,"vw":92.481586},{"c":92.56,"h":92.7,"l":92.33,"n":2061,"o":92.55,"t":"2026-10-15T14:15:00Z","v":101668,"vw":92.511595},{"c":93.05,"h":93.095,"l":92.61,"n":2159,"o":92.61,"t":"2026-10-15T14:30:00Z","v":85336,"vw":92.932652},{"c":93.33,"h":93.36,"l":92.9,"n":1771,"o":93.01,"t":"2026-10-15T14:45:00Z","v":75025,"vw":93.113157},{"c":93.515,"h":93.65,"l":93.19,"n":1595,"o":93.375,"t":"2026-10-15T15:00:00Z","v":39561,"vw":93.398946},{"c":93.51,"h":93.71,"l":93.38,"n":1653,"o":93.49,"t":"2026-10-15T15:15:00Z","v":56004,"vw":93.549431},{"c":93.4,"h":93.75,"l":93.385,"n":1214,"o":93.535,"t":"2026-10-15T15:30:00Z","v":46179,"vw":93.545529},{"c":93.7,"h":93.7,"l":93.4,"n":970,"o":93.4,"t":"2026-10-15T15:45:00Z","v":28864,"vw":93.571071},{"c":93.55,"h":93.745,"l":93.45,"n":1153,"o":93.7,"t":"2026-10-15T16:00:00Z","v":37272,"vw":93.637169},{"c":93.405,"h":93.55,"l":93.25,"n":1083,"o":93.525,"t":"2026-10-15T16:15:00Z","v":53473,"vw":93.428623},{"c":93.26,"h":93.39,"l":93.16,"n":811,"o":93.35,"t":"2026-10-15T16:30:00Z","v":24977,"vw":93.274596},{"c":93.415,"h":93.42,"l":93.26,"n":900,"o":93.28,"t":"2026-10-15T16:45:00Z","v":29132,"vw":93.336913},{"c":93.43,"h":93.565,"l":93.37,"n":1079,"o":93.425,"t":"2026-10-15T17:00:00Z","v":35249,"vw":93.449411},{"c":93.14,"h":93.48,"l":93.14,"n":989,"o":93.44,"t":"2026-10-15T17:15:00Z","v":29544,"vw":93.341303},{"c":93.015,"h":93.11,"l":92.75,"n":1423,"o":93.11,"t":"2026-10-15T17:30:00Z","v":74898,"vw":92.92869},{"c":93.24,"h":93.2872,"l":93.015,"n":1305,"o":93.015,"t":"2026-10-15T17:45:00Z","v":71649,"vw":93.170045},{"c":93.14,"h":93.25,"l":93.11,"n":1034,"o":93.22,"t":"2026-10-15T18:00:00Z","v":45931,"vw":93.178723},{"c":93.25,"h":93.25,"l":93.07,"n":1061,"o":93.17,"t":"2026-10-15T18:15:00Z","v":39935,"vw":93.157345},{"c":93.24,"h":93.31,"l":93.2,"n":1054,"o":93.255,"t":"2026-10-15T18:30:00Z","v":38585,"vw":93.254587},{"c":93.125,"h":93.28,"l":93.08,"n":1268,"o":93.25,"t":"2026-10-15T18:45:00Z","v":37870,"vw":93.193303},{"c":93.34,"h":93.39,"l":93.075,"n":1494,"o":93.12,"t":"2026-10-15T19:00:00Z","v":77196,"vw":93.222777},{"c":93.365,"h":93.44,"l":93.26,"n":1369,"o":93.33,"t":"2026-10-15T19:15:00Z","v":46390,"vw":93.348768},{"c":93.3975,"h":93.41,"l":93.23,"n":2032,"o":93.38,"t":"2026-10-15T19:30:00Z","v":105583,"vw":93.32389},{"c":93.48,"h":93.63,"l":93.38,"n":5503,"o":93.4,"t":"2026-10-15T19:45:00Z","v":301251,"vw":93.510018},{"c":93.58,"h":93.62,"l":93.5,"n":202,"o":93.5,"t":"2026-10-15T20:00:00Z","v":616999,"vw":93.500235},{"c":93.25,"h":93.25,"l":93.25,"n":3,"o":93.25,"t":"2026-10-15T21:30:00Z","v":201,"vw":93.25},{"c":92.3476,"h":92.3476,"l":92.3476,"n":2,"o":92.3476,"t":"2026-10-15T21:45:00Z","v":101,"vw":92.3476},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-15T22:45:00Z","v":109,"vw":93.5},{"c":94,"h":94,"l":93.98,"n":32,"o":93.98,"t":"2026-10-16T13:00:00Z","v":488,"vw":93.992291},{"c":94.38,"h":94.38,"l":94.23,"n":11,"o":94.23,"t":"2026-10-16T13:15:00Z","v":1126,"vw":94.345035},{"c":93.84,"h":94.645,"l":93.78,"n":1757,"o":94.38,"t":"2026-10-16T13:30:00Z","v":207419,"vw":94.218118},{"c":93.94,"h":94.33,"l":93.76,"n":1356,"o":93.785,"t":"2026-10-16T13:45:00Z","v":51435,"vw":94.149084},{"c":93.9085,"h":94.08,"l":93.81,"n":1455,"o":93.97,"t":"2026-10-16T14:00:00Z","v":61611,"vw":93.920898},{"c":94.075,"h":94.2499,"l":93.9,"n":1281,"o":93.9,"t":"2026-10-16T14:15:00Z","v":37531,"vw":94.103108},{"c":93.93,"h":94.23,"l":93.9,"n":1436,"o":94.09,"t":"2026-10-16T14:30:00Z","v":44878,"vw":94.054175},{"c":93.68,"h":94.07,"l":93.68,"n":1294,"o":93.935,"t":"2026-10-16T14:45:00Z","v":47060,"vw":93.939056},{"c":93.94,"h":93.955,"l":93.68,"n":1450,"o":93.68,"t":"2026-10-16T15:00:00Z","v":34024,"vw":93.808747},{"c":93.8,"h":93.97,"l":93.66,"n":1390,"o":93.95,"t":"2026-10-16T15:15:00Z","v":38317,"vw":93.809212},{"c":93.59,"h":93.82,"l":93.555,"n":1237,"o":93.77,"t":"2026-10-16T15:30:00Z","v":41930,"vw":93.711102},{"c":93.235,"h":93.7,"l":93.165,"n":1308,"o":93.62,"t":"2026-10-16T15:45:00Z","v":47643,"vw":93.523606},{"c":93.29,"h":93.37,"l":93.14,"n":1711,"o":93.2,"t":"2026-10-16T16:00:00Z","v":94495,"vw":93.240128},{"c":93.435,"h":93.463,"l":93.285,"n":1191,"o":93.285,"t":"2026-10-16T16:15:00Z","v":49000,"vw":93.356859},{"c":93.28,"h":93.46,"l":93.22,"n":1084,"o":93.43,"t":"2026-10-16T16:30:00Z","v":41488,"vw":93.313004},{"c":93.17,"h":93.285,"l":93.09,"n":1203,"o":93.28,"t":"2026-10-16T16:45:00Z","v":44697,"vw":93.2036},{"c":92.97,"h":93.24,"l":92.96,"n":1153,"o":93.17,"t":"2026-10-16T17:00:00Z","v":40672,"vw":93.071472},{"c":93.16,"h":93.195,"l":92.865,"n":1474,"o":92.97,"t":"2026-10-16T17:15:00Z","v":52087,"vw":93.03989},{"c":93.195,"h":93.26,"l":93.105,"n":1404,"o":93.15,"t":"2026-10-16T17:30:00Z","v":51406,"vw":93.174594},{"c":93.1,"h":93.26,"l":92.98,"n":1363,"o":93.17,"t":"2026-10-16T17:45:00Z","v":46666,"vw":93.104695},{"c":93.12,"h":93.22,"l":92.97,"n":1415,"o":93.1,"t":"2026-10-16T18:00:00Z","v":57989,"vw":93.092772},{"c":93.0644,"h":93.255,"l":93.03,"n":1314,"o":93.15,"t":"2026-10-16T18:15:00Z","v":42197,"vw":93.128969},{"c":93.1012,"h":93.245,"l":92.97,"n":1324,"o":93.02,"t":"2026-10-16T18:30:00Z","v":54069,"vw":93.089401},{"c":93,"h":93.21,"l":92.86,"n":1647,"o":93.11,"t":"2026-10-16T18:45:00Z","v":69555,"vw":93.025224},{"c":93.06,"h":93.095,"l":92.87,"n":1579,"o":93.049,"t":"2026-10-16T19:00:00Z","v":65141,"vw":92.97129},{"c":93.19,"h":93.2,"l":93.03,"n":1867,"o":93.06,"t":"2026-10-16T19:15:00Z","v":75248,"vw":93.114872},{"c":93.345,"h":93.41,"l":93.17,"n":2179,"o":93.19,"t":"2026-10-16T19:30:00Z","v":121032,"vw":93.295557},{"c":93.96,"h":94.03,"l":93.3,"n":5934,"o":93.365,"t":"2026-10-16T19:45:00Z","v":354148,"vw":93.822554},{"c":93.97,"h":93.97,"l":93.97,"n":111,"o":93.97,"t":"2026-10-16T20:00:00Z","v":716005,"vw":93.97},{"c":92.1,"h":92.1,"l":92.1,"n":1,"o":92.1,"t":"2026-10-16T20:15:00Z","v":200,"vw":92.1},{"c":93.97,"h":93.97,"l":93.97,"n":1,"o":93.97,"t":"2026-10-16T20:30:00Z","v":22640,"vw":93.97},{"c":93.97,"h":93.97,"l":93.97,"n":1,"o":93.97,"t":"2026-10-16T22:15:00Z","v":122,"vw":93.97},{"c":93.33,"h":93.33,"l":92.09,"n":71,"o":92.81,"t":"2026-10-19T13:15:00Z","v":3172,"vw":92.466312},{"c":93.31,"h":94,"l":92.985,"n":1682,"o":93.96,"t":"2026-10-19T13:30:00Z","v":106937,"vw":93.510977},{"c":93.66,"h":93.76,"l":93.21,"n":1175,"o":93.315,"t":"2026-10-19T13:45:00Z","v":65290,"vw":93.515736},{"c":93.62,"h":93.72,"l":93.44,"n":1140,"o":93.61,"t":"2026-10-19T14:00:00Z","v":57817,"vw":93.587131},{"c":93.23,"h":93.6904,"l":93.01,"n":1249,"o":93.63,"t":"2026-10-19T14:15:00Z","v":54077,"vw":93.27503},{"c":93.42,"h":93.645,"l":93.26,"n":1376,"o":93.26,"t":"2026-10-19T14:30:00Z","v":53063,"vw":93.434286},{"c":93.62,"h":93.62,"l":93.39,"n":1121,"o":93.42,"t":"2026-10-19T14:45:00Z","v":41519,"vw":93.517398},{"c":93.66,"h":93.75,"l":93.55,"n":1353,"o":93.615,"t":"2026-10-19T15:00:00Z","v":66503,"vw":93.651952},{"c":93.805,"h":93.81,"l":93.56,"n":1609,"o":93.65,"t":"2026-10-19T15:15:00Z","v":103523,"vw":93.677216},{"c":93.84,"h":93.935,"l":93.73,"n":1323,"o":93.7802,"t":"2026-10-19T15:30:00Z","v":54423,"vw":93.802432},{"c":93.78,"h":93.85,"l":93.72,"n":1076,"o":93.82,"t":"2026-10-19T15:45:00Z","v":37740,"vw":93.780999},{"c":93.66,"h":93.8,"l":93.555,"n":1071,"o":93.782,"t":"2026-10-19T16:00:00Z","v":37035,"vw":93.636107},{"c":93.635,"h":93.72,"l":93.61,"n":913,"o":93.61,"t":"2026-10-19T16:15:00Z","v":36915,"vw":93.660565},{"c":93.545,"h":93.63,"l":93.5058,"n":808,"o":93.63,"t":"2026-10-19T16:30:00Z","v":32301,"vw":93.582209},{"c":93.6,"h":93.62,"l":93.5325,"n":772,"o":93.54,"t":"2026-10-19T16:45:00Z","v":27242,"vw":93.576568},{"c":93.59,"h":93.64,"l":93.43,"n":920,"o":93.61,"t":"2026-10-19T17:00:00Z","v":38097,"vw":93.52622},{"c":93.625,"h":93.675,"l":93.57,"n":1011,"o":93.595,"t":"2026-10-19T17:15:00Z","v":50268,"vw":93.611867},{"c":93.56,"h":93.625,"l":93.43,"n":964,"o":93.62,"t":"2026-10-19T17:30:00Z","v":40141,"vw":93.525179},{"c":93.475,"h":93.63,"l":93.28,"n":1169,"o":93.56,"t":"2026-10-19T17:45:00Z","v":50763,"vw":93.470073},{"c":93.53,"h":93.54,"l":93.43,"n":961,"o":93.475,"t":"2026-10-19T18:00:00Z","v":43232,"vw":93.48008},{"c":93.56,"h":93.58,"l":93.49,"n":835,"o":93.54,"t":"2026-10-19T18:15:00Z","v":45560,"vw":93.547416},{"c":93.415,"h":93.56,"l":93.36,"n":848,"o":93.56,"t":"2026-10-19T18:30:00Z","v":40854,"vw":93.442516},{"c":93.47,"h":93.49,"l":93.41,"n":983,"o":93.42,"t":"2026-10-19T18:45:00Z","v":43085,"vw":93.461901},{"c":93.41,"h":93.545,"l":93.37,"n":1095,"o":93.475,"t":"2026-10-19T19:00:00Z","v":51594,"vw":93.465141},{"c":93.445,"h":93.54,"l":93.395,"n":1381,"o":93.4,"t":"2026-10-19T19:15:00Z","v":66626,"vw":93.456264},{"c":93.37,"h":93.47,"l":93.34,"n":1753,"o":93.445,"t":"2026-10-19T19:30:00Z","v":102488,"vw":93.406112},{"c":93.21,"h":93.47,"l":93.05,"n":6023,"o":93.365,"t":"2026-10-19T19:45:00Z","v":364476,"vw":93.220612},{"c":93.2,"h":93.2,"l":93.2,"n":67,"o":93.2,"t":"2026-10-19T20:00:00Z","v":493724,"vw":93.2},{"c":93.2,"h":93.2,"l":93.2,"n":1,"o":93.2,"t":"2026-10-19T20:30:00Z","v":121,"vw":93.2},{"c":94.1,"h":94.1,"l":94.1,"n":2,"o":94.1,"t":"2026-10-20T12:15:00Z","v":161,"vw":94.1},{"c":95.355,"h":95.6275,"l":93.82,"n":1600,"o":93.85,"t":"2026-10-20T13:30:00Z","v":100100,"vw":94.700048},{"c":94.75,"h":95.355,"l":94.67,"n":1824,"o":95.355,"t":"2026-10-20T13:45:00Z","v":86597,"vw":94.979162},{"c":94.53,"h":94.79,"l":94.48,"n":1995,"o":94.65,"t":"2026-10-20T14:00:00Z","v":67137,"vw":94.633429},{"c":94.45,"h":94.65,"l":94.2,"n":1582,"o":94.53,"t":"2026-10-20T14:15:00Z","v":54911,"vw":94.413915},{"c":94.64,"h":94.89,"l":94.45,"n":1284,"o":94.45,"t":"2026-10-20T14:30:00Z","v":45159,"vw":94.73073},{"c":94.64,"h":94.67,"l":94.44,"n":1857,"o":94.66,"t":"2026-10-20T14:45:00Z","v":40090,"vw":94.567729},{"c":94.43,"h":94.75,"l":94.31,"n":1862,"o":94.695,"t":"2026-10-20T15:00:00Z","v":51087,"vw":94.587724},{"c":94.405,"h":94.53,"l":94.0075,"n":2450,"o":94.435,"t":"2026-10-20T15:15:00Z","v":88093,"vw":94.32174},{"c":94.2,"h":94.43,"l":94.18,"n":1870,"o":94.405,"t":"2026-10-20T15:30:00Z","v":63643,"vw":94.291455},{"c":94.01,"h":94.39,"l":93.985,"n":1764,"o":94.21,"t":"2026-10-20T15:45:00Z","v":61694,"vw":94.141415},{"c":94.05,"h":94.07,"l":93.805,"n":1284,"o":94.05,"t":"2026-10-20T16:00:00Z","v":39882,"vw":93.98622},{"c":94.1,"h":94.125,"l":93.98,"n":1440,"o":94.03,"t":"2026-10-20T16:15:00Z","v":48898,"vw":94.064569},{"c":94.3575,"h":94.37,"l":94.065,"n":1564,"o":94.08,"t":"2026-10-20T16:30:00Z","v":69502,"vw":94.24504},{"c":94.35,"h":94.37,"l":94.11,"n":1217,"o":94.345,"t":"2026-10-20T16:45:00Z","v":45034,"vw":94.263778},{"c":94.49,"h":94.49,"l":94.32,"n":1080,"o":94.36,"t":"2026-10-20T17:00:00Z","v":42415,"vw":94.379184},{"c":94.54,"h":94.56,"l":94.3475,"n":1221,"o":94.475,"t":"2026-10-20T17:15:00Z","v":46486,"vw":94.463878},{"c":94.69,"h":94.875,"l":94.56,"n":1226,"o":94.56,"t":"2026-10-20T17:30:00Z","v":58876,"vw":94.688557},{"c":94.68,"h":94.74,"l":94.445,"n":1528,"o":94.74,"t":"2026-10-20T17:45:00Z","v":69802,"vw":94.618943},{"c":94.67,"h":94.74,"l":94.54,"n":1404,"o":94.72,"t":"2026-10-20T18:00:00Z","v":67537,"vw":94.647144},{"c":94.5999,"h":94.795,"l":94.585,"n":1348,"o":94.67,"t":"2026-10-20T18:15:00Z","v":58981,"vw":94.69861},{"c":94.665,"h":94.71,"l":94.53,"n":1923,"o":94.6,"t":"2026-10-20T18:30:00Z","v":144033,"vw":94.606288},{"c":94.68,"h":94.72,"l":94.57,"n":1727,"o":94.65,"t":"2026-10-20T18:45:00Z","v":112242,"vw":94.634501},{"c":94.84,"h":94.945,"l":94.62,"n":1823,"o":94.66,"t":"2026-10-20T19:00:00Z","v":76572,"vw":94.745268},{"c":95.005,"h":95.03,"l":94.82,"n":1990,"o":94.84,"t":"2026-10-20T19:15:00Z","v":76501,"vw":94.933278},{"c":94.74,"h":95.005,"l":94.64,"n":2693,"o":95.005,"t":"2026-10-20T19:30:00Z","v":135167,"vw":94.807015},{"c":94.84,"h":94.94,"l":94.46,"n":7214,"o":94.73,"t":"2026-10-20T19:45:00Z","v":454450,"vw":94.764025},{"c":94.8,"h":94.84,"l":94.8,"n":93,"o":94.84,"t":"2026-10-20T20:00:00Z","v":1060659,"vw":94.800004},{"c":95.25,"h":95.44,"l":94.03,"n":1661,"o":95.22,"t":"2026-10-21T13:30:00Z","v":102878,"vw":95.004934},{"c":95.14,"h":95.63,"l":95.07,"n":1472,"o":95.25,"t":"2026-10-21T13:45:00Z","v":62711,"vw":95.306861},{"c":95.57,"h":95.59,"l":94.99,"n":1512,"o":95.08,"t":"2026-10-21T14:00:00Z","v":66615,"vw":95.332181},{"c":95.64,"h":95.89,"l":95.5,"n":1632,"o":95.59,"t":"2026-10-21T14:15:00Z","v":60974,"vw":95.659972},{"c":96.05,"h":96.125,"l":95.65,"n":1768,"o":95.66,"t":"2026-10-21T14:30:00Z","v":69846,"vw":95.905365},{"c":96.11,"h":96.22,"l":96.055,"n":1756,"o":96.105,"t":"2026-10-21T14:45:00Z","v":72437,"vw":96.12365},{"c":95.95,"h":96.13,"l":95.84,"n":1420,"o":96.1,"t":"2026-10-21T15:00:00Z","v":47251,"vw":95.964278},{"c":95.9701,"h":96.05,"l":95.75,"n":1339,"o":95.98,"t":"2026-10-21T15:15:00Z","v":48659,"vw":95.949931},{"c":96.02,"h":96.05,"l":95.8198,"n":1494,"o":96.005,"t":"2026-10-21T15:30:00Z","v":49554,"vw":95.958729},{"c":96.39,"h":96.42,"l":96.02,"n":1861,"o":96.045,"t":"2026-10-21T15:45:00Z","v":105934,"vw":96.215129},{"c":96.4,"h":96.56,"l":96.35,"n":1460,"o":96.395,"t":"2026-10-21T16:00:00Z","v":63139,"vw":96.481243},{"c":96.12,"h":96.42,"l":96.08,"n":1325,"o":96.37,"t":"2026-10-21T16:15:00Z","v":51997,"vw":96.296614},{"c":96.185,"h":96.29,"l":96.02,"n":1216,"o":96.09,"t":"2026-10-21T16:30:00Z","v":52668,"vw":96.153117},{"c":96.12,"h":96.15,"l":96.02,"n":1091,"o":96.13,"t":"2026-10-21T16:45:00Z","v":42500,"vw":96.099376},{"c":96.01,"h":96.12,"l":95.99,"n":1207,"o":96.12,"t":"2026-10-21T17:00:00Z","v":53789,"vw":96.068382},{"c":95.945,"h":96.075,"l":95.9,"n":1469,"o":96.015,"t":"2026-10-21T17:15:00Z","v":62805,"vw":95.990298},{"c":95.86,"h":95.99,"l":95.73,"n":1482,"o":95.95,"t":"2026-10-21T17:30:00Z","v":58251,"vw":95.846762},{"c":95.83,"h":95.84,"l":95.8,"n":103,"o":95.83,"t":"2026-10-21T17:45:00Z","v":3871,"vw":95.819443}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":104,"iv":0.8399,"gamma":0.0295,"theta":-0.2624,"vega":0.0125,"rho":0.0005573989782234035,"breakevenPct":8.812480434102063},{"delta":0.15,"premium":0.3721074380165289,"strike":101.18595041322314,"iv":0.6871644628099174,"gamma":0.0476404958677686,"theta":-0.2849301652892562,"vega":0.016493388429752065,"rho":0.0008259896686575305,"breakevenPct":5.977311751267533},{"delta":0.2,"premium":0.517816091954023,"strike":100.05747126436782,"iv":0.6690988505747126,"gamma":0.05892528735632184,"theta":-0.33392758620689655,"vega":0.019839080459770116,"rho":0.00109018086245801,"breakevenPct":4.951776433603095},{"delta":0.25,"premium":0.6489561586638831,"strike":99.00835073068893,"iv":0.6275390396659708,"gamma":0.07139979123173276,"theta":-0.3561313152400835,"vega":0.022578288100208767,"rho":0.0013531628698326163,"breakevenPct":3.9938504532534966},{"delta":0.3,"premium":0.8419999999999999,"strike":98.36,"iv":0.634432,"gamma":0.07681199999999999,"theta":-0.39214,"vega":0.02452,"rho":0.001611892617492559,"breakevenPct":3.51873108629866},{"delta":0.35,"premium":1.039669163545568,"strike":97.72409488139826,"iv":0.6359616729088639,"gamma":0.08178651685393258,"theta":-0.41922521847690386,"vega":0.02612421972534332,"rho":0.0018698339699295143,"breakevenPct":3.0614254877844367},{"delta":0.4,"premium":1.2425405742821474,"strike":97.09987515605494,"iv":0.6302188514357053,"gamma":0.0862808988764045,"theta":-0.43489313358302123,"vega":0.02731023720349563,"rho":0.0021268228599079526,"breakevenPct":2.62174238791306},{"delta":0.45,"premium":1.467,"strike":96.52,"iv":0.623636,"gamma":0.08896799999999999,"theta":-0.439464,"vega":0.027884,"rho":0.002382309362510949,"breakevenPct":2.2508608995095516},{"delta":0.5,"premium":1.7041713641488163,"strike":95.94926719278467,"iv":0.6184588500563698,"gamma":0.09086155580608794,"theta":-0.44191307779030436,"vega":0.028269560315670798,"rho":0.0026370724056988776,"breakevenPct":1.9027846780063473},{"delta":0.55,"premium":2.0282976324689965,"strike":95.38556933483653,"iv":0.6291127395715896,"gamma":0.08821217587373169,"theta":-0.4442806087936866,"vega":0.027931341600901917,"rho":0.002887413957153817,"breakevenPct":1.6527882367792182},{"delta":0.6,"premium":2.384319899244332,"strike":94.80100755667506,"iv":0.6414942065491184,"gamma":0.08466876574307305,"theta":-0.4437110831234257,"vega":0.027341813602015114,"rho":0.0031361299803124546,"breakevenPct":1.4143039297917113},{"delta":0.65,"premium":2.809382871536524,"strike":94.17128463476071,"iv":0.657615113350126,"gamma":0.07919017632241813,"theta":-0.4367841309823678,"vega":0.02620831234256927,"rho":0.003381327454880366,"breakevenPct":1.2007382931203467},{"delta":0.7,"premium":3.2453389830508472,"strike":93.52542372881356,"iv":0.660006779661017,"gamma":0.0738084745762712,"theta":-0.41136101694915256,"vega":0.024523728813559322,"rho":0.003626801096957725,"breakevenPct":0.9816995845397103},{"delta":0.75,"premium":4.007400000000001,"strike":92.612,"iv":0.7122364000000002,"gamma":0.06356359999999998,"theta":-0.4072608000000001,"vega":0.0225344,"rho":0.0038546669004241078,"breakevenPct":0.8237503913179595},{"delta":0.8,"premium":5.024845679012347,"strike":91.4645061728395,"iv":0.7761983024691358,"gamma":0.05039799382716049,"theta":-0.3914564814814814,"vega":0.01971157407407407,"rho":0.004069857042724632,"breakevenPct":0.6880432556108242},{"delta":0.85,"premium":5.74245939675174,"strike":90.53828306264501,"iv":0.7603858468677495,"gamma":0.0430830626450116,"theta":-0.32105893271461716,"vega":0.016422505800464036,"rho":0.004303021881811914,"breakevenPct":0.4703563178511444},{"delta":0.9,"premium":6.715384615384616,"strike":89.39366515837104,"iv":0.7471226244343891,"gamma":0.032821719457013565,"theta":-0.2399167420814479,"vega":0.012335294117647055,"rho":0.004525088857262791,"breakevenPct":0.2911925010494178}],"put":[{"delta":0.1,"premium":0.27531645569620256,"strike":89.00316455696202,"iv":0.7997382911392404,"gamma":0.030924050632911395,"theta":-0.24784556962025317,"vega":0.012408544303797469,"rho":-0.0005956726390136806,"breakevenPct":7.411198892553669},{"delta":0.15,"premium":0.42925219941348974,"strike":90.5425219941349,"iv":0.7600096774193549,"gamma":0.043219941348973605,"theta":-0.3112234604105572,"vega":0.016456304985337244,"rho":-0.0008819544892028167,"breakevenPct":5.965491187810277},{"delta":0.2,"premium":0.5871739130434783,"strike":91.74782608695652,"iv":0.72226,"gamma":0.054603478260869566,"theta":-0.35516521739130436,"vega":0.019768695652173915,"rho":-0.0011659212272227902,"breakevenPct":4.872532428349111},{"delta":0.25,"premium":0.7592657342657343,"strike":92.67132867132867,"iv":0.6983153846153846,"gamma":0.06401468531468532,"theta":-0.38903356643356646,"vega":0.022446853146853147,"rho":-0.0014483747825597875,"breakevenPct":4.088424358694629},{"delta":0.3,"premium":0.923267716535433,"strike":93.49133858267716,"iv":0.6667105511811023,"gamma":0.07344346456692913,"theta":-0.4055168503937008,"vega":0.024579212598425198,"rho":-0.001729335941969359,"breakevenPct":3.403870535175071},{"delta":0.35,"premium":1.1088862559241706,"strike":94.20971563981043,"iv":0.6432291469194312,"gamma":0.08085343601895734,"theta":-0.4170899289099526,"vega":0.02619845971563981,"rho":-0.002010602194890234,"breakevenPct":2.8479292665279625},{"delta":0.4,"premium":1.3458530805687206,"strike":94.8021327014218,"iv":0.6450063981042653,"gamma":0.08411172985781991,"theta":-0.43598803317535545,"vega":0.02732405213270142,"rho":-0.0022936114222357027,"breakevenPct":2.477011769953998},{"delta":0.45,"premium":1.5867428571428572,"strike":95.38057142857143,"iv":0.6383310857142857,"gamma":0.08695062857142857,"theta":-0.4406254857142857,"vega":0.027928342857142855,"rho":-0.0025763902917530783,"breakevenPct":2.1247745263189217},{"delta":0.5,"premium":1.8296,"strike":95.952,"iv":0.6274168,"gamma":0.08957920000000001,"theta":-0.43811120000000003,"vega":0.0282712,"rho":-0.002859053636473783,"breakevenPct":1.7819054575811255},{"delta":0.55,"premium":2.150285062713797,"strike":96.52223489167616,"iv":0.6280667046750285,"gamma":0.08833774230330672,"theta":-0.432312086659065,"vega":0.027882212086659065,"rho":-0.0031460873207048595,"breakevenPct":1.5214965783550267},{"delta":0.6,"premium":2.4932584269662916,"strike":97.10112359550561,"iv":0.6304505617977527,"gamma":0.08626179775280898,"theta":-0.424661797752809,"vega":0.027307865168539325,"rho":-0.0034343413360684773,"breakevenPct":1.275315487280256},{"delta":0.65,"premium":2.9146067415730332,"strike":97.72534332084894,"iv":0.6363182272159801,"gamma":0.08170499375780274,"theta":-0.4089938826466917,"vega":0.02612184769038702,"rho":-0.0037268347915715475,"breakevenPct":1.0636162169718129},{"delta":0.7,"premium":3.353229974160206,"strike":98.36175710594316,"iv":0.6348483204134368,"gamma":0.07673359173126615,"theta":-0.38184160206718354,"vega":0.024514728682170545,"rho":-0.004021168347601757,"breakevenPct":0.8572188961880917},{"delta":0.75,"premium":3.8076677316293934,"strike":99.00958466453675,"iv":0.6277239616613419,"gamma":0.07139265175718848,"theta":-0.34558626198083064,"vega":0.0225664536741214,"rho":-0.004317088912653226,"breakevenPct":0.6554138235340156},{"delta":0.8,"premium":4.44664536741214,"strike":99.80830670926518,"iv":0.6297207667731629,"gamma":0.062446964856230025,"theta":-0.3027747603833866,"vega":0.019770926517571882,"rho":-0.004624636241116046,"breakevenPct":0.4887182073953438},{"delta":0.85,"premium":5.964021739130434,"strike":101.42826086956522,"iv":0.7156458695652174,"gamma":0.045688478260869574,"theta":-0.2853204347826087,"vega":0.016443913043478264,"rho":-0.0049837131641259705,"breakevenPct":0.3816767917825459},{"delta":0.9,"premium":7.631229773462783,"strike":103.22653721682848,"iv":0.760177993527508,"gamma":0.03178155339805825,"theta":-0.22681456310679604,"vega":0.012318122977346276,"rho":-0.005354494900316039,"breakevenPct":0.24490509927403176}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":104,"iv":0.8399,"gamma":0.0295,"theta":-0.2624,"vega":0.0125,"rho":0.0005573989782234035,"breakevenPct":8.812480434102063},{"delta":0.15,"premium":0.3721074380165289,"strike":101.18595041322314,"iv":0.6871644628099174,"gamma":0.0476404958677686,"theta":-0.2849301652892562,"vega":0.016493388429752065,"rho":0.0008259896686575305,"breakevenPct":5.977311751267533},{"delta":0.2,"premium":0.517816091954023,"strike":100.05747126436782,"iv":0.6690988505747126,"gamma":0.05892528735632184,"theta":-0.33392758620689655,"vega":0.019839080459770116,"rho":0.00109018086245801,"breakevenPct":4.951776433603095},{"delta":0.25,"premium":0.6489561586638831,"strike":99.00835073068893,"iv":0.6275390396659708,"gamma":0.07139979123173276,"theta":-0.3561313152400835,"vega":0.022578288100208767,"rho":0.0013531628698326163,"breakevenPct":3.9938504532534966},{"delta":0.3,"premium":0.8419999999999999,"strike":98.36,"iv":0.634432,"gamma":0.07681199999999999,"theta":-0.39214,"vega":0.02452,"rho":0.001611892617492559,"breakevenPct":3.51873108629866},{"delta":0.35,"premium":1.039669163545568,"strike":97.72409488139826,"iv":0.6359616729088639,"gamma":0.08178651685393258,"theta":-0.41922521847690386,"vega":0.02612421972534332,"rho":0.0018698339699295143,"breakevenPct":3.0614254877844367},{"delta":0.4,"premium":1.2425405742821474,"strike":97.09987515605494,"iv":0.6302188514357053,"gamma":0.0862808988764045,"theta":-0.43489313358302123,"vega":0.02731023720349563,"rho":0.0021268228599079526,"breakevenPct":2.62174238791306},{"delta":0.45,"premium":1.467,"strike":96.52,"iv":0.623636,"gamma":0.08896799999999999,"theta":-0.439464,"vega":0.027884,"rho":0.002382309362510949,"breakevenPct":2.2508608995095516},{"delta":0.5,"premium":1.7041713641488163,"strike":95.94926719278467,"iv":0.6184588500563698,"gamma":0.09086155580608794,"theta":-0.44191307779030436,"vega":0.028269560315670798,"rho":0.0026370724056988776,"breakevenPct":1.9027846780063473},{"delta":0.55,"premium":2.0282976324689965,"strike":95.38556933483653,"iv":0.6291127395715896,"gamma":0.08821217587373169,"theta":-0.4442806087936866,"vega":0.027931341600901917,"rho":0.002887413957153817,"breakevenPct":1.6527882367792182},{"delta":0.6,"premium":2.384319899244332,"strike":94.80100755667506,"iv":0.6414942065491184,"gamma":0.08466876574307305,"theta":-0.4437110831234257,"vega":0.027341813602015114,"rho":0.0031361299803124546,"breakevenPct":1.4143039297917113},{"delta":0.65,"premium":2.809382871536524,"strike":94.17128463476071,"iv":0.657615113350126,"gamma":0.07919017632241813,"theta":-0.4367841309823678,"vega":0.02620831234256927,"rho":0.003381327454880366,"breakevenPct":1.2007382931203467},{"delta":0.7,"premium":3.2453389830508472,"strike":93.52542372881356,"iv":0.660006779661017,"gamma":0.0738084745762712,"theta":-0.41136101694915256,"vega":0.024523728813559322,"rho":0.003626801096957725,"breakevenPct":0.9816995845397103},{"delta":0.75,"premium":4.007400000000001,"strike":92.612,"iv":0.7122364000000002,"gamma":0.06356359999999998,"theta":-0.4072608000000001,"vega":0.0225344,"rho":0.0038546669004241078,"breakevenPct":0.8237503913179595},{"delta":0.8,"premium":5.024845679012347,"strike":91.4645061728395,"iv":0.7761983024691358,"gamma":0.05039799382716049,"theta":-0.3914564814814814,"vega":0.01971157407407407,"rho":0.004069857042724632,"breakevenPct":0.6880432556108242},{"delta":0.85,"premium":5.74245939675174,"strike":90.53828306264501,"iv":0.7603858468677495,"gamma":0.0430830626450116,"theta":-0.32105893271461716,"vega":0.016422505800464036,"rho":0.004303021881811914,"breakevenPct":0.4703563178511444},{"delta":0.9,"premium":6.715384615384616,"strike":89.39366515837104,"iv":0.7471226244343891,"gamma":0.032821719457013565,"theta":-0.2399167420814479,"vega":0.012335294117647055,"rho":0.004525088857262791,"breakevenPct":0.2911925010494178}],"put":[{"delta":0.1,"premium":0.27531645569620256,"strike":89.00316455696202,"iv":0.7997382911392404,"gamma":0.030924050632911395,"theta":-0.24784556962025317,"vega":0.012408544303797469,"rho":-0.0005956726390136806,"breakevenPct":7.411198892553669},{"delta":0.15,"premium":0.42925219941348974,"strike":90.5425219941349,"iv":0.7600096774193549,"gamma":0.043219941348973605,"theta":-0.3112234604105572,"vega":0.016456304985337244,"rho":-0.0008819544892028167,"breakevenPct":5.965491187810277},{"delta":0.2,"premium":0.5871739130434783,"strike":91.74782608695652,"iv":0.72226,"gamma":0.054603478260869566,"theta":-0.35516521739130436,"vega":0.019768695652173915,"rho":-0.0011659212272227902,"breakevenPct":4.872532428349111},{"delta":0.25,"premium":0.7592657342657343,"strike":92.67132867132867,"iv":0.6983153846153846,"gamma":0.06401468531468532,"theta":-0.38903356643356646,"vega":0.022446853146853147,"rho":-0.0014483747825597875,"breakevenPct":4.088424358694629},{"delta":0.3,"premium":0.923267716535433,"strike":93.49133858267716,"iv":0.6667105511811023,"gamma":0.07344346456692913,"theta":-0.4055168503937008,"vega":0.024579212598425198,"rho":-0.001729335941969359,"breakevenPct":3.403870535175071},{"delta":0.35,"premium":1.1088862559241706,"strike":94.20971563981043,"iv":0.6432291469194312,"gamma":0.08085343601895734,"theta":-0.4170899289099526,"vega":0.02619845971563981,"rho":-0.002010602194890234,"breakevenPct":2.8479292665279625},{"delta":0.4,"premium":1.3458530805687206,"strike":94.8021327014218,"iv":0.6450063981042653,"gamma":0.08411172985781991,"theta":-0.43598803317535545,"vega":0.02732405213270142,"rho":-0.0022936114222357027,"breakevenPct":2.477011769953998},{"delta":0.45,"premium":1.5867428571428572,"strike":95.38057142857143,"iv":0.6383310857142857,"gamma":0.08695062857142857,"theta":-0.4406254857142857,"vega":0.027928342857142855,"rho":-0.0025763902917530783,"breakevenPct":2.1247745263189217},{"delta":0.5,"premium":1.8296,"strike":95.952,"iv":0.6274168,"gamma":0.08957920000000001,"theta":-0.43811120000000003,"vega":0.0282712,"rho":-0.002859053636473783,"breakevenPct":1.7819054575811255},{"delta":0.55,"premium":2.150285062713797,"strike":96.52223489167616,"iv":0.6280667046750285,"gamma":0.08833774230330672,"theta":-0.432312086659065,"vega":0.027882212086659065,"rho":-0.0031460873207048595,"breakevenPct":1.5214965783550267},{"delta":0.6,"premium":2.4932584269662916,"strike":97.10112359550561,"iv":0.6304505617977527,"gamma":0.08626179775280898,"theta":-0.424661797752809,"vega":0.027307865168539325,"rho":-0.0034343413360684773,"breakevenPct":1.275315487280256},{"delta":0.65,"premium":2.9146067415730332,"strike":97.72534332084894,"iv":0.6363182272159801,"gamma":0.08170499375780274,"theta":-0.4089938826466917,"vega":0.02612184769038702,"rho":-0.0037268347915715475,"breakevenPct":1.0636162169718129},{"delta":0.7,"premium":3.353229974160206,"strike":98.36175710594316,"iv":0.6348483204134368,"gamma":0.07673359173126615,"theta":-0.38184160206718354,"vega":0.024514728682170545,"rho":-0.004021168347601757,"breakevenPct":0.8572188961880917},{"delta":0.75,"premium":3.8076677316293934,"strike":99.00958466453675,"iv":0.6277239616613419,"gamma":0.07139265175718848,"theta":-0.34558626198083064,"vega":0.0225664536741214,"rho":-0.004317088912653226,"breakevenPct":0.6554138235340156},{"delta":0.8,"premium":4.44664536741214,"strike":99.80830670926518,"iv":0.6297207667731629,"gamma":0.062446964856230025,"theta":-0.3027747603833866,"vega":0.019770926517571882,"rho":-0.004624636241116046,"breakevenPct":0.4887182073953438},{"delta":0.85,"premium":5.964021739130434,"strike":101.42826086956522,"iv":0.7156458695652174,"gamma":0.045688478260869574,"theta":-0.2853204347826087,"vega":0.016443913043478264,"rho":-0.0049837131641259705,"breakevenPct":0.3816767917825459},{"delta":0.9,"premium":7.631229773462783,"strike":103.22653721682848,"iv":0.760177993527508,"gamma":0.03178155339805825,"theta":-0.22681456310679604,"vega":0.012318122977346276,"rho":-0.005354494900316039,"breakevenPct":0.24490509927403176}]}},"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"}}