{"symbol":"OLLI","url":"https://intraalpha.com/companies/OLLI","capturedAt":"2026-10-23T04:45:32.214Z","state":"ready","quote":{"symbol":"OLLI","last_price":92.63,"prev_close":91.86,"regular_close":92.63,"change":0.77,"change_pct":0.8382,"regular_change":0.77,"regular_change_pct":0.8382,"extended_change":0,"extended_change_pct":0,"bid":73.9,"ask":92.63,"bid_size":200,"ask_size":100,"volume":1474723,"vwap":92.156078,"open":91.16,"high":93.685,"low":89.85,"close":92.63,"trade_count":26123,"last_trade_at":"2026-10-22T20:00:01.119569106Z","last_quote_at":"2026-10-22T22:28:54.354809822Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:31.672751287-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OLLI","fetched_at":"2026-10-23T04:45:31.753968+00:00","name":"Ollie's Bargain Outlet Hldg","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"DISCOUNT STORES","country":"USA","description":"Ollie's Bargain Outlet Holdings, Inc. is a branded product retailer. The company is headquartered in Harrisburg, Pennsylvania.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":5456705000,"ebitda":373038000,"pe_ratio":20.55,"peg_ratio":2.08,"book_value":31.83,"dividend_per_share":null,"dividend_yield":null,"eps":4.47,"revenue_ttm":2793108000,"gross_profit_ttm":1134404000,"profit_margin":0.098,"operating_margin_ttm":0.108,"return_on_assets_ttm":0.0674,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.434,"quarterly_revenue_growth":0.091,"analyst_target_price":101.6,"analyst_number":3,"beta":0.414,"fifty_two_week_high":130.4,"fifty_two_week_low":60.29,"fifty_day_ma":80.8,"two_hundred_day_ma":88.05,"shares_outstanding":59402000,"forward_pe":19.23,"price_to_sales":1.954,"price_to_book":2.59,"ev_to_revenue":1.95,"ev_to_ebitda":12.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:31.753968+00:00"},"optionObservedAt":"2026-10-22T19:55:20.863Z","bars":[{"c":95.56,"h":95.56,"l":95.56,"n":2,"o":95.56,"t":"2026-10-16T13:25:00Z","v":103,"vw":95.56},{"c":94.74,"h":95.6,"l":94.59,"n":199,"o":95.6,"t":"2026-10-16T13:30:00Z","v":53582,"vw":95.236579},{"c":94.61,"h":95,"l":94.58,"n":167,"o":94.85,"t":"2026-10-16T13:35:00Z","v":6788,"vw":94.748997},{"c":95.05,"h":95.28,"l":94.61,"n":382,"o":94.61,"t":"2026-10-16T13:40:00Z","v":21788,"vw":94.980982},{"c":94.595,"h":94.89,"l":94.33,"n":293,"o":94.89,"t":"2026-10-16T13:45:00Z","v":15832,"vw":94.630696},{"c":94.62,"h":94.77,"l":94.51,"n":270,"o":94.75,"t":"2026-10-16T13:50:00Z","v":17779,"vw":94.59053},{"c":94.44,"h":95.15,"l":94.23,"n":337,"o":94.66,"t":"2026-10-16T13:55:00Z","v":18081,"vw":94.780553},{"c":94.415,"h":94.9,"l":94.41,"n":270,"o":94.6525,"t":"2026-10-16T14:00:00Z","v":9148,"vw":94.658529},{"c":93.875,"h":94.425,"l":93.86,"n":262,"o":94.42,"t":"2026-10-16T14:05:00Z","v":10755,"vw":94.108277},{"c":94.295,"h":94.295,"l":93.73,"n":440,"o":93.73,"t":"2026-10-16T14:10:00Z","v":19673,"vw":94.084916},{"c":94.235,"h":94.48,"l":94.0582,"n":233,"o":94.0582,"t":"2026-10-16T14:15:00Z","v":7872,"vw":94.275746},{"c":94.41,"h":94.4899,"l":94.16,"n":177,"o":94.35,"t":"2026-10-16T14:20:00Z","v":5866,"vw":94.35363},{"c":93.8,"h":94.53,"l":93.8,"n":410,"o":94.41,"t":"2026-10-16T14:25:00Z","v":17095,"vw":94.33036},{"c":94.32,"h":94.32,"l":93.995,"n":161,"o":94,"t":"2026-10-16T14:30:00Z","v":7023,"vw":94.188781},{"c":94.095,"h":94.34,"l":94.03,"n":242,"o":94.32,"t":"2026-10-16T14:35:00Z","v":8654,"vw":94.154523},{"c":94,"h":94.09,"l":93.92,"n":238,"o":94.075,"t":"2026-10-16T14:40:00Z","v":8714,"vw":94.001015},{"c":94.32,"h":94.32,"l":94.01,"n":234,"o":94.01,"t":"2026-10-16T14:45:00Z","v":13733,"vw":94.169005},{"c":94.385,"h":94.505,"l":94.2026,"n":271,"o":94.31,"t":"2026-10-16T14:50:00Z","v":12871,"vw":94.370659},{"c":94.695,"h":94.84,"l":94.47,"n":291,"o":94.51,"t":"2026-10-16T14:55:00Z","v":9620,"vw":94.637414},{"c":94.81,"h":95.045,"l":94.78,"n":342,"o":94.85,"t":"2026-10-16T15:00:00Z","v":21721,"vw":94.912495},{"c":94.435,"h":95,"l":94.25,"n":517,"o":94.91,"t":"2026-10-16T15:05:00Z","v":44008,"vw":94.561534},{"c":94.9,"h":94.94,"l":94.46,"n":372,"o":94.46,"t":"2026-10-16T15:10:00Z","v":21141,"vw":94.778369},{"c":94.78,"h":94.94,"l":94.645,"n":279,"o":94.82,"t":"2026-10-16T15:15:00Z","v":21460,"vw":94.78876},{"c":94.9,"h":94.98,"l":94.8,"n":282,"o":94.8,"t":"2026-10-16T15:20:00Z","v":11478,"vw":94.912797},{"c":94.7,"h":95.005,"l":94.35,"n":373,"o":94.95,"t":"2026-10-16T15:25:00Z","v":17458,"vw":94.826041},{"c":94.77,"h":94.81,"l":94.54,"n":182,"o":94.54,"t":"2026-10-16T15:30:00Z","v":7055,"vw":94.720686},{"c":94.725,"h":94.905,"l":94.56,"n":472,"o":94.695,"t":"2026-10-16T15:35:00Z","v":24059,"vw":94.715512},{"c":94.84,"h":94.96,"l":94.6,"n":333,"o":94.76,"t":"2026-10-16T15:40:00Z","v":19311,"vw":94.702496},{"c":94.73,"h":94.85,"l":94.73,"n":176,"o":94.825,"t":"2026-10-16T15:45:00Z","v":5724,"vw":94.782481},{"c":94.465,"h":94.765,"l":94.46,"n":500,"o":94.765,"t":"2026-10-16T15:50:00Z","v":29472,"vw":94.586392},{"c":94.025,"h":94.465,"l":94.025,"n":250,"o":94.4625,"t":"2026-10-16T15:55:00Z","v":9617,"vw":94.232409},{"c":93.9,"h":94.09,"l":93.8,"n":220,"o":94.07,"t":"2026-10-16T16:00:00Z","v":8328,"vw":93.953912},{"c":93.7,"h":94.11,"l":93.7,"n":260,"o":94.03,"t":"2026-10-16T16:05:00Z","v":7823,"vw":93.878273},{"c":93.6,"h":93.79,"l":93.35,"n":279,"o":93.54,"t":"2026-10-16T16:10:00Z","v":21782,"vw":93.683892},{"c":93.4,"h":93.675,"l":93.26,"n":418,"o":93.675,"t":"2026-10-16T16:15:00Z","v":21178,"vw":93.523382},{"c":93.63,"h":93.81,"l":93.42,"n":216,"o":93.52,"t":"2026-10-16T16:20:00Z","v":4891,"vw":93.631754},{"c":93.78,"h":93.91,"l":93.58,"n":454,"o":93.675,"t":"2026-10-16T16:25:00Z","v":17319,"vw":93.811242},{"c":93.89,"h":93.93,"l":93.735,"n":299,"o":93.78,"t":"2026-10-16T16:30:00Z","v":10108,"vw":93.821128},{"c":94.15,"h":94.2,"l":93.905,"n":294,"o":93.905,"t":"2026-10-16T16:35:00Z","v":12310,"vw":94.059428},{"c":94.125,"h":94.16,"l":94.01,"n":229,"o":94.145,"t":"2026-10-16T16:40:00Z","v":6435,"vw":94.125638},{"c":94.115,"h":94.279,"l":94.11,"n":291,"o":94.18,"t":"2026-10-16T16:45:00Z","v":8982,"vw":94.194004},{"c":94.09,"h":94.125,"l":94.04,"n":162,"o":94.1,"t":"2026-10-16T16:50:00Z","v":6792,"vw":94.081773},{"c":93.92,"h":94.19,"l":93.9012,"n":376,"o":94.09,"t":"2026-10-16T16:55:00Z","v":23792,"vw":94.101162},{"c":93.66,"h":93.99,"l":93.47,"n":229,"o":93.915,"t":"2026-10-16T17:00:00Z","v":16537,"vw":93.743757},{"c":93.65,"h":93.65,"l":93.42,"n":388,"o":93.47,"t":"2026-10-16T17:05:00Z","v":15015,"vw":93.567237},{"c":93.78,"h":93.85,"l":93.6,"n":214,"o":93.6,"t":"2026-10-16T17:10:00Z","v":7520,"vw":93.747712},{"c":93.78,"h":93.86,"l":93.68,"n":253,"o":93.78,"t":"2026-10-16T17:15:00Z","v":10563,"vw":93.760095},{"c":93.715,"h":93.82,"l":93.635,"n":324,"o":93.71,"t":"2026-10-16T17:20:00Z","v":14596,"vw":93.711679},{"c":93.805,"h":93.849,"l":93.76,"n":196,"o":93.82,"t":"2026-10-16T17:25:00Z","v":6460,"vw":93.8142},{"c":93.54,"h":93.94,"l":93.53,"n":629,"o":93.84,"t":"2026-10-16T17:30:00Z","v":32111,"vw":93.715338},{"c":93.42,"h":93.515,"l":93.38,"n":236,"o":93.405,"t":"2026-10-16T17:35:00Z","v":8275,"vw":93.466182},{"c":93.425,"h":93.73,"l":93.42,"n":312,"o":93.42,"t":"2026-10-16T17:40:00Z","v":16555,"vw":93.568865},{"c":93.47,"h":93.63,"l":93.36,"n":290,"o":93.435,"t":"2026-10-16T17:45:00Z","v":26865,"vw":93.397228},{"c":93.41,"h":93.6,"l":93.41,"n":335,"o":93.52,"t":"2026-10-16T17:50:00Z","v":10236,"vw":93.494021},{"c":93.32,"h":93.59,"l":93.235,"n":334,"o":93.46,"t":"2026-10-16T17:55:00Z","v":23969,"vw":93.368234},{"c":93.2816,"h":93.34,"l":93.13,"n":266,"o":93.34,"t":"2026-10-16T18:00:00Z","v":14030,"vw":93.242543},{"c":93.38,"h":93.445,"l":93.15,"n":393,"o":93.15,"t":"2026-10-16T18:05:00Z","v":17039,"vw":93.318157},{"c":93.37,"h":93.565,"l":93.29,"n":248,"o":93.3,"t":"2026-10-16T18:10:00Z","v":9881,"vw":93.43175},{"c":93.35,"h":93.49,"l":93.34,"n":377,"o":93.37,"t":"2026-10-16T18:15:00Z","v":19531,"vw":93.392058},{"c":93.555,"h":93.6,"l":93.34,"n":219,"o":93.345,"t":"2026-10-16T18:20:00Z","v":7706,"vw":93.497407},{"c":93.545,"h":93.6072,"l":93.48,"n":319,"o":93.55,"t":"2026-10-16T18:25:00Z","v":15356,"vw":93.525485},{"c":93.555,"h":93.62,"l":93.51,"n":280,"o":93.545,"t":"2026-10-16T18:30:00Z","v":8829,"vw":93.568663},{"c":93.5,"h":93.555,"l":93.42,"n":319,"o":93.555,"t":"2026-10-16T18:35:00Z","v":13307,"vw":93.494792},{"c":93.47,"h":93.51,"l":93.375,"n":281,"o":93.475,"t":"2026-10-16T18:40:00Z","v":10349,"vw":93.456335},{"c":93.48,"h":93.49,"l":93.32,"n":321,"o":93.45,"t":"2026-10-16T18:45:00Z","v":11847,"vw":93.429225},{"c":93.3,"h":93.485,"l":93.3,"n":249,"o":93.48,"t":"2026-10-16T18:50:00Z","v":11721,"vw":93.433011},{"c":93.53,"h":93.53,"l":93.22,"n":387,"o":93.375,"t":"2026-10-16T18:55:00Z","v":14520,"vw":93.366757},{"c":93.355,"h":93.535,"l":93.28,"n":415,"o":93.49,"t":"2026-10-16T19:00:00Z","v":25226,"vw":93.386011},{"c":93.285,"h":93.495,"l":93.2401,"n":409,"o":93.29,"t":"2026-10-16T19:05:00Z","v":30690,"vw":93.382333},{"c":93.39,"h":93.48,"l":93.26,"n":434,"o":93.38,"t":"2026-10-16T19:10:00Z","v":18937,"vw":93.39534},{"c":93.55,"h":93.58,"l":93.41,"n":343,"o":93.425,"t":"2026-10-16T19:15:00Z","v":14417,"vw":93.501309},{"c":93.595,"h":93.725,"l":93.47,"n":436,"o":93.5,"t":"2026-10-16T19:20:00Z","v":30014,"vw":93.602408},{"c":93.409,"h":93.59,"l":93.19,"n":407,"o":93.59,"t":"2026-10-16T19:25:00Z","v":11276,"vw":93.39681},{"c":93.34,"h":93.45,"l":93.26,"n":479,"o":93.41,"t":"2026-10-16T19:30:00Z","v":19534,"vw":93.367602},{"c":93.17,"h":93.4,"l":93.145,"n":465,"o":93.34,"t":"2026-10-16T19:35:00Z","v":19646,"vw":93.246413},{"c":93.14,"h":93.22,"l":92.85,"n":705,"o":93.11,"t":"2026-10-16T19:40:00Z","v":33997,"vw":93.088797},{"c":93.04,"h":93.18,"l":92.98,"n":518,"o":93.14,"t":"2026-10-16T19:45:00Z","v":23046,"vw":93.084082},{"c":93.18,"h":93.3,"l":92.96,"n":1117,"o":93.035,"t":"2026-10-16T19:50:00Z","v":57211,"vw":93.078576},{"c":93.21,"h":93.36,"l":93.11,"n":2924,"o":93.15,"t":"2026-10-16T19:55:00Z","v":160591,"vw":93.218953},{"c":93.18,"h":93.18,"l":93.18,"n":38,"o":93.18,"t":"2026-10-16T20:00:00Z","v":224730,"vw":93.18},{"c":93.18,"h":93.18,"l":93.18,"n":1,"o":93.18,"t":"2026-10-16T20:05:00Z","v":200,"vw":93.18},{"c":93,"h":93.19,"l":92.43,"n":161,"o":92.65,"t":"2026-10-19T13:30:00Z","v":28274,"vw":92.642677},{"c":93.8,"h":94.045,"l":93.17,"n":164,"o":93.19,"t":"2026-10-19T13:35:00Z","v":5205,"vw":93.582017},{"c":93.65,"h":93.955,"l":93.59,"n":143,"o":93.84,"t":"2026-10-19T13:40:00Z","v":5623,"vw":93.726351},{"c":93.235,"h":93.48,"l":93.1042,"n":114,"o":93.48,"t":"2026-10-19T13:45:00Z","v":4552,"vw":93.296309},{"c":93.29,"h":93.46,"l":93.01,"n":349,"o":93.245,"t":"2026-10-19T13:50:00Z","v":14173,"vw":93.296936},{"c":92.8575,"h":93.4,"l":92.765,"n":423,"o":93.335,"t":"2026-10-19T13:55:00Z","v":17155,"vw":93.132234},{"c":93.15,"h":93.5,"l":92.68,"n":236,"o":92.855,"t":"2026-10-19T14:00:00Z","v":10166,"vw":93.198178},{"c":93.03,"h":93.15,"l":92.84,"n":330,"o":93.12,"t":"2026-10-19T14:05:00Z","v":15833,"vw":93.025402},{"c":92.89,"h":92.98,"l":92.78,"n":277,"o":92.98,"t":"2026-10-19T14:10:00Z","v":8986,"vw":92.886276},{"c":93.15,"h":93.205,"l":92.89,"n":345,"o":92.89,"t":"2026-10-19T14:15:00Z","v":11607,"vw":93.027023},{"c":93.32,"h":93.5,"l":93.02,"n":233,"o":93.07,"t":"2026-10-19T14:20:00Z","v":10673,"vw":93.250493},{"c":93.0775,"h":93.28,"l":92.94,"n":439,"o":93.28,"t":"2026-10-19T14:25:00Z","v":20710,"vw":93.030836},{"c":92.965,"h":93.24,"l":92.965,"n":333,"o":93.08,"t":"2026-10-19T14:30:00Z","v":11694,"vw":93.126081},{"c":92.98,"h":93.285,"l":92.965,"n":327,"o":92.965,"t":"2026-10-19T14:35:00Z","v":14845,"vw":93.114415},{"c":92.9,"h":93.07,"l":92.89,"n":227,"o":93.025,"t":"2026-10-19T14:40:00Z","v":9974,"vw":92.957463},{"c":92.925,"h":92.96,"l":92.775,"n":279,"o":92.9,"t":"2026-10-19T14:45:00Z","v":13144,"vw":92.870905},{"c":92.9,"h":93.02,"l":92.89,"n":327,"o":92.92,"t":"2026-10-19T14:50:00Z","v":14162,"vw":92.958467},{"c":93.135,"h":93.135,"l":92.94,"n":233,"o":92.99,"t":"2026-10-19T14:55:00Z","v":8890,"vw":92.999996},{"c":93.06,"h":93.22,"l":92.9,"n":338,"o":93.18,"t":"2026-10-19T15:00:00Z","v":16300,"vw":93.04641},{"c":93.16,"h":93.21,"l":92.99,"n":289,"o":92.995,"t":"2026-10-19T15:05:00Z","v":12560,"vw":93.103759},{"c":93.125,"h":93.3,"l":93.02,"n":313,"o":93.02,"t":"2026-10-19T15:10:00Z","v":14644,"vw":93.20203},{"c":93.31,"h":93.35,"l":93.1,"n":205,"o":93.1,"t":"2026-10-19T15:15:00Z","v":8638,"vw":93.231592},{"c":93.525,"h":93.565,"l":93.22,"n":317,"o":93.31,"t":"2026-10-19T15:20:00Z","v":12083,"vw":93.344461},{"c":93.4,"h":93.525,"l":93.34,"n":237,"o":93.525,"t":"2026-10-19T15:25:00Z","v":9786,"vw":93.419767},{"c":93.56,"h":93.56,"l":93.395,"n":208,"o":93.46,"t":"2026-10-19T15:30:00Z","v":6920,"vw":93.470963},{"c":93.51,"h":93.58,"l":93.34,"n":261,"o":93.52,"t":"2026-10-19T15:35:00Z","v":11807,"vw":93.505058},{"c":93.41,"h":93.54,"l":93.33,"n":210,"o":93.46,"t":"2026-10-19T15:40:00Z","v":6105,"vw":93.476981},{"c":93.26,"h":93.415,"l":93.26,"n":181,"o":93.415,"t":"2026-10-19T15:45:00Z","v":6268,"vw":93.35674},{"c":92.83,"h":93.26,"l":92.66,"n":321,"o":93.26,"t":"2026-10-19T15:50:00Z","v":13076,"vw":93.007743},{"c":92.85,"h":92.96,"l":92.82,"n":200,"o":92.82,"t":"2026-10-19T15:55:00Z","v":7530,"vw":92.870865},{"c":92.645,"h":92.86,"l":92.6,"n":271,"o":92.85,"t":"2026-10-19T16:00:00Z","v":8878,"vw":92.725689},{"c":92.67,"h":92.73,"l":92.61,"n":207,"o":92.68,"t":"2026-10-19T16:05:00Z","v":8650,"vw":92.651565},{"c":93.21,"h":93.28,"l":92.67,"n":318,"o":92.67,"t":"2026-10-19T16:10:00Z","v":12220,"vw":92.912183},{"c":93.12,"h":93.2,"l":93.11,"n":185,"o":93.2,"t":"2026-10-19T16:15:00Z","v":7185,"vw":93.161915},{"c":93.385,"h":93.42,"l":93.1,"n":548,"o":93.12,"t":"2026-10-19T16:20:00Z","v":29530,"vw":93.226913},{"c":93.415,"h":93.46,"l":93.38,"n":225,"o":93.44,"t":"2026-10-19T16:25:00Z","v":6899,"vw":93.420657},{"c":93.34,"h":93.48,"l":93.34,"n":309,"o":93.415,"t":"2026-10-19T16:30:00Z","v":10496,"vw":93.41146},{"c":93.26,"h":93.31,"l":93.19,"n":181,"o":93.31,"t":"2026-10-19T16:35:00Z","v":7627,"vw":93.263838},{"c":93.62,"h":93.62,"l":93.25,"n":252,"o":93.25,"t":"2026-10-19T16:40:00Z","v":7864,"vw":93.401501},{"c":93.715,"h":93.74,"l":93.58,"n":320,"o":93.605,"t":"2026-10-19T16:45:00Z","v":16028,"vw":93.678978},{"c":93.685,"h":93.78,"l":93.67,"n":242,"o":93.72,"t":"2026-10-19T16:50:00Z","v":8059,"vw":93.722831},{"c":93.64,"h":93.67,"l":93.64,"n":255,"o":93.67,"t":"2026-10-19T16:55:00Z","v":6989,"vw":93.652986},{"c":93.53,"h":93.67,"l":93.53,"n":299,"o":93.64,"t":"2026-10-19T17:00:00Z","v":13503,"vw":93.605369},{"c":93.48,"h":93.57,"l":93.455,"n":158,"o":93.51,"t":"2026-10-19T17:05:00Z","v":6010,"vw":93.510641},{"c":93.76,"h":93.79,"l":93.475,"n":239,"o":93.48,"t":"2026-10-19T17:10:00Z","v":8370,"vw":93.660063},{"c":93.73,"h":93.85,"l":93.73,"n":182,"o":93.77,"t":"2026-10-19T17:15:00Z","v":8888,"vw":93.786683},{"c":93.63,"h":93.73,"l":93.55,"n":206,"o":93.73,"t":"2026-10-19T17:20:00Z","v":7153,"vw":93.656543},{"c":93.7,"h":93.76,"l":93.61,"n":217,"o":93.7,"t":"2026-10-19T17:25:00Z","v":7615,"vw":93.702279},{"c":93.585,"h":93.68,"l":93.465,"n":280,"o":93.68,"t":"2026-10-19T17:30:00Z","v":12221,"vw":93.590232},{"c":93.815,"h":93.95,"l":93.61,"n":400,"o":93.61,"t":"2026-10-19T17:35:00Z","v":19149,"vw":93.821531},{"c":93.96,"h":94.115,"l":93.74,"n":361,"o":93.81,"t":"2026-10-19T17:40:00Z","v":15938,"vw":93.938901},{"c":94.05,"h":94.13,"l":93.95,"n":315,"o":93.98,"t":"2026-10-19T17:45:00Z","v":14181,"vw":94.054838},{"c":93.95,"h":94.08,"l":93.89,"n":271,"o":94.05,"t":"2026-10-19T17:50:00Z","v":11094,"vw":94.030078},{"c":94.06,"h":94.06,"l":93.955,"n":218,"o":93.955,"t":"2026-10-19T17:55:00Z","v":8609,"vw":94.019782},{"c":94.14,"h":94.14,"l":93.955,"n":266,"o":94.04,"t":"2026-10-19T18:00:00Z","v":20163,"vw":94.027565},{"c":94.0925,"h":94.24,"l":94.06,"n":203,"o":94.24,"t":"2026-10-19T18:05:00Z","v":7985,"vw":94.130789},{"c":94.075,"h":94.14,"l":94.03,"n":253,"o":94.05,"t":"2026-10-19T18:10:00Z","v":10646,"vw":94.08757},{"c":94.145,"h":94.175,"l":94.085,"n":254,"o":94.14,"t":"2026-10-19T18:15:00Z","v":11956,"vw":94.145591},{"c":94.355,"h":94.44,"l":94.15,"n":451,"o":94.18,"t":"2026-10-19T18:20:00Z","v":22798,"vw":94.263536},{"c":94.25,"h":94.405,"l":94.22,"n":330,"o":94.355,"t":"2026-10-19T18:25:00Z","v":14646,"vw":94.312017},{"c":94.025,"h":94.34,"l":93.934,"n":659,"o":94.23,"t":"2026-10-19T18:30:00Z","v":56370,"vw":94.093387},{"c":94.015,"h":94.1,"l":94.01,"n":213,"o":94.025,"t":"2026-10-19T18:35:00Z","v":7914,"vw":94.036399},{"c":94.12,"h":94.15,"l":94.01,"n":367,"o":94.01,"t":"2026-10-19T18:40:00Z","v":18098,"vw":94.082032},{"c":94.18,"h":94.31,"l":94.11,"n":448,"o":94.125,"t":"2026-10-19T18:45:00Z","v":21723,"vw":94.238055},{"c":94.07,"h":94.18,"l":93.93,"n":455,"o":94.18,"t":"2026-10-19T18:50:00Z","v":20605,"vw":94.060034},{"c":93.965,"h":94.07,"l":93.965,"n":305,"o":94.06,"t":"2026-10-19T18:55:00Z","v":11842,"vw":94.015324},{"c":94.05,"h":94.16,"l":93.91,"n":371,"o":93.965,"t":"2026-10-19T19:00:00Z","v":20486,"vw":94.053284},{"c":93.785,"h":94.03,"l":93.785,"n":368,"o":94.02,"t":"2026-10-19T19:05:00Z","v":17104,"vw":93.937421},{"c":93.735,"h":93.85,"l":93.675,"n":347,"o":93.74,"t":"2026-10-19T19:10:00Z","v":18276,"vw":93.76985},{"c":93.765,"h":93.85,"l":93.75,"n":381,"o":93.785,"t":"2026-10-19T19:15:00Z","v":18668,"vw":93.796163},{"c":93.9,"h":93.93,"l":93.67,"n":432,"o":93.79,"t":"2026-10-19T19:20:00Z","v":25095,"vw":93.798836},{"c":93.74,"h":93.87,"l":93.695,"n":445,"o":93.8,"t":"2026-10-19T19:25:00Z","v":21955,"vw":93.789258},{"c":93.785,"h":93.785,"l":93.58,"n":684,"o":93.72,"t":"2026-10-19T19:30:00Z","v":37962,"vw":93.67768},{"c":93.76,"h":93.88,"l":93.7,"n":685,"o":93.785,"t":"2026-10-19T19:35:00Z","v":50924,"vw":93.764893},{"c":93.87,"h":93.89,"l":93.75,"n":889,"o":93.79,"t":"2026-10-19T19:40:00Z","v":61299,"vw":93.802247},{"c":93.91,"h":93.91,"l":93.71,"n":871,"o":93.9,"t":"2026-10-19T19:45:00Z","v":43908,"vw":93.808368},{"c":94.08,"h":94.1,"l":93.87,"n":1033,"o":93.94,"t":"2026-10-19T19:50:00Z","v":60959,"vw":93.963352},{"c":93.59,"h":94.22,"l":93.57,"n":4112,"o":94.06,"t":"2026-10-19T19:55:00Z","v":239107,"vw":93.741626},{"c":93.62,"h":93.62,"l":93.52,"n":44,"o":93.62,"t":"2026-10-19T20:00:00Z","v":180867,"vw":93.619704},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-10-19T20:25:00Z","v":4649,"vw":93.62},{"c":93.91,"h":94.1,"l":93.77,"n":58,"o":93.77,"t":"2026-10-20T13:30:00Z","v":11352,"vw":93.812144},{"c":93.53,"h":93.91,"l":93.11,"n":218,"o":93.91,"t":"2026-10-20T13:35:00Z","v":11988,"vw":93.394227},{"c":93.0775,"h":93.32,"l":92.95,"n":151,"o":93.32,"t":"2026-10-20T13:40:00Z","v":5307,"vw":93.141092},{"c":93.49,"h":93.49,"l":92.9,"n":157,"o":93.085,"t":"2026-10-20T13:45:00Z","v":5697,"vw":93.142918},{"c":93.625,"h":93.89,"l":93.53,"n":263,"o":93.56,"t":"2026-10-20T13:50:00Z","v":11248,"vw":93.682439},{"c":93.97,"h":94.13,"l":93.46,"n":420,"o":93.67,"t":"2026-10-20T13:55:00Z","v":14989,"vw":93.705296},{"c":93.45,"h":94.29,"l":93.415,"n":554,"o":94.23,"t":"2026-10-20T14:00:00Z","v":34860,"vw":94.060239},{"c":93.555,"h":93.6,"l":93.15,"n":302,"o":93.58,"t":"2026-10-20T14:05:00Z","v":13187,"vw":93.304245},{"c":93.28,"h":93.63,"l":93.28,"n":243,"o":93.555,"t":"2026-10-20T14:10:00Z","v":6986,"vw":93.467675},{"c":93.2,"h":93.2,"l":92.87,"n":147,"o":93.115,"t":"2026-10-20T14:15:00Z","v":6559,"vw":93.013009},{"c":93.475,"h":93.575,"l":93.18,"n":191,"o":93.195,"t":"2026-10-20T14:20:00Z","v":7332,"vw":93.337935},{"c":93.505,"h":93.61,"l":93.28,"n":165,"o":93.47,"t":"2026-10-20T14:25:00Z","v":6543,"vw":93.460131},{"c":93.995,"h":94.11,"l":93.725,"n":237,"o":93.74,"t":"2026-10-20T14:30:00Z","v":8024,"vw":93.928682},{"c":93.88,"h":94.01,"l":93.74,"n":268,"o":94.01,"t":"2026-10-20T14:35:00Z","v":11229,"vw":93.911289},{"c":94.105,"h":94.14,"l":93.96,"n":191,"o":93.96,"t":"2026-10-20T14:40:00Z","v":6871,"vw":94.026619},{"c":93.92,"h":94.05,"l":93.805,"n":194,"o":93.99,"t":"2026-10-20T14:45:00Z","v":8887,"vw":93.890383},{"c":94.55,"h":94.71,"l":93.95,"n":445,"o":93.95,"t":"2026-10-20T14:50:00Z","v":26185,"vw":94.490746},{"c":94.16,"h":94.72,"l":94.16,"n":259,"o":94.525,"t":"2026-10-20T14:55:00Z","v":9208,"vw":94.500176},{"c":94.28,"h":94.28,"l":93.97,"n":224,"o":94.185,"t":"2026-10-20T15:00:00Z","v":7904,"vw":94.114826},{"c":94.16,"h":94.31,"l":94.03,"n":216,"o":94.22,"t":"2026-10-20T15:05:00Z","v":9059,"vw":94.195122},{"c":93.77,"h":94.16,"l":93.715,"n":280,"o":94.12,"t":"2026-10-20T15:10:00Z","v":9770,"vw":93.924258},{"c":94.255,"h":94.35,"l":93.705,"n":397,"o":93.705,"t":"2026-10-20T15:15:00Z","v":122431,"vw":93.765868},{"c":94.455,"h":94.615,"l":94.25,"n":425,"o":94.25,"t":"2026-10-20T15:20:00Z","v":18012,"vw":94.476826},{"c":94.37,"h":94.455,"l":94.2875,"n":233,"o":94.455,"t":"2026-10-20T15:25:00Z","v":9101,"vw":94.355063},{"c":94.24,"h":94.44,"l":94.015,"n":381,"o":94.37,"t":"2026-10-20T15:30:00Z","v":13290,"vw":94.288235},{"c":94.205,"h":94.265,"l":94.2,"n":133,"o":94.24,"t":"2026-10-20T15:35:00Z","v":3281,"vw":94.225287},{"c":94.38,"h":94.465,"l":94.18,"n":183,"o":94.29,"t":"2026-10-20T15:40:00Z","v":6733,"vw":94.299149},{"c":94.375,"h":94.375,"l":94.2851,"n":74,"o":94.35,"t":"2026-10-20T15:45:00Z","v":3087,"vw":94.312597},{"c":94.275,"h":94.38,"l":94.23,"n":236,"o":94.285,"t":"2026-10-20T15:50:00Z","v":8384,"vw":94.295299},{"c":94.05,"h":94.275,"l":93.88,"n":387,"o":94.275,"t":"2026-10-20T15:55:00Z","v":35913,"vw":93.988205},{"c":94.025,"h":94.1,"l":93.912,"n":168,"o":94.05,"t":"2026-10-20T16:00:00Z","v":6558,"vw":94.035292},{"c":93.73,"h":94.005,"l":93.73,"n":193,"o":93.96,"t":"2026-10-20T16:05:00Z","v":11599,"vw":93.919774},{"c":93.595,"h":93.87,"l":93.575,"n":211,"o":93.84,"t":"2026-10-20T16:10:00Z","v":9855,"vw":93.816117},{"c":93.46,"h":93.71,"l":93.36,"n":225,"o":93.6025,"t":"2026-10-20T16:15:00Z","v":13990,"vw":93.534244},{"c":93.57,"h":93.69,"l":93.46,"n":188,"o":93.46,"t":"2026-10-20T16:20:00Z","v":15305,"vw":93.597973},{"c":93.52,"h":93.575,"l":93.42,"n":126,"o":93.42,"t":"2026-10-20T16:25:00Z","v":4816,"vw":93.527902},{"c":93.69,"h":93.82,"l":93.525,"n":600,"o":93.62,"t":"2026-10-20T16:30:00Z","v":41318,"vw":93.739326},{"c":93.77,"h":93.85,"l":93.59,"n":266,"o":93.695,"t":"2026-10-20T16:35:00Z","v":11861,"vw":93.776781},{"c":93.91,"h":94.02,"l":93.715,"n":309,"o":93.715,"t":"2026-10-20T16:40:00Z","v":13117,"vw":93.933854},{"c":94.01,"h":94.105,"l":93.895,"n":209,"o":93.9,"t":"2026-10-20T16:45:00Z","v":8415,"vw":93.987336},{"c":93.64,"h":94.13,"l":93.5,"n":338,"o":94.13,"t":"2026-10-20T16:50:00Z","v":18150,"vw":93.764064},{"c":93.46,"h":93.525,"l":93.37,"n":162,"o":93.45,"t":"2026-10-20T16:55:00Z","v":5099,"vw":93.439886},{"c":93.56,"h":93.62,"l":93.43,"n":243,"o":93.47,"t":"2026-10-20T17:00:00Z","v":13763,"vw":93.523385},{"c":93.445,"h":93.5575,"l":93.42,"n":157,"o":93.53,"t":"2026-10-20T17:05:00Z","v":6053,"vw":93.482204},{"c":93.5,"h":93.5596,"l":93.46,"n":209,"o":93.46,"t":"2026-10-20T17:10:00Z","v":6399,"vw":93.500068},{"c":93.655,"h":93.655,"l":93.43,"n":191,"o":93.495,"t":"2026-10-20T17:15:00Z","v":7966,"vw":93.506166},{"c":93.455,"h":93.665,"l":93.455,"n":317,"o":93.665,"t":"2026-10-20T17:20:00Z","v":12683,"vw":93.602909},{"c":93.54,"h":93.54,"l":93.3589,"n":217,"o":93.4025,"t":"2026-10-20T17:25:00Z","v":7086,"vw":93.45312},{"c":93.62,"h":93.635,"l":93.56,"n":164,"o":93.6275,"t":"2026-10-20T17:30:00Z","v":6416,"vw":93.594763},{"c":93.565,"h":93.66,"l":93.54,"n":186,"o":93.66,"t":"2026-10-20T17:35:00Z","v":7327,"vw":93.599472},{"c":93.69,"h":93.71,"l":93.59,"n":245,"o":93.59,"t":"2026-10-20T17:40:00Z","v":8259,"vw":93.642375},{"c":93.6775,"h":93.75,"l":93.625,"n":189,"o":93.69,"t":"2026-10-20T17:45:00Z","v":9027,"vw":93.702755},{"c":93.705,"h":93.705,"l":93.645,"n":162,"o":93.67,"t":"2026-10-20T17:50:00Z","v":5336,"vw":93.676827},{"c":93.85,"h":93.95,"l":93.64,"n":330,"o":93.68,"t":"2026-10-20T17:55:00Z","v":15786,"vw":93.73422},{"c":93.82,"h":93.9,"l":93.73,"n":257,"o":93.805,"t":"2026-10-20T18:00:00Z","v":11344,"vw":93.78144},{"c":93.785,"h":93.83,"l":93.785,"n":106,"o":93.825,"t":"2026-10-20T18:05:00Z","v":3260,"vw":93.801154},{"c":93.755,"h":93.825,"l":93.7,"n":129,"o":93.7,"t":"2026-10-20T18:10:00Z","v":5760,"vw":93.767019},{"c":93.75,"h":93.865,"l":93.75,"n":204,"o":93.78,"t":"2026-10-20T18:15:00Z","v":10744,"vw":93.777861},{"c":93.75,"h":93.79,"l":93.685,"n":190,"o":93.73,"t":"2026-10-20T18:20:00Z","v":9114,"vw":93.742999},{"c":93.63,"h":93.7914,"l":93.55,"n":248,"o":93.7425,"t":"2026-10-20T18:25:00Z","v":11397,"vw":93.709972},{"c":93.4775,"h":93.73,"l":93.4775,"n":292,"o":93.67,"t":"2026-10-20T18:30:00Z","v":11947,"vw":93.572703},{"c":93.655,"h":93.655,"l":93.45,"n":238,"o":93.48,"t":"2026-10-20T18:35:00Z","v":17188,"vw":93.596528},{"c":93.78,"h":93.85,"l":93.54,"n":535,"o":93.59,"t":"2026-10-20T18:40:00Z","v":39726,"vw":93.749464},{"c":93.85,"h":93.9,"l":93.78,"n":255,"o":93.78,"t":"2026-10-20T18:45:00Z","v":10961,"vw":93.867929},{"c":94.15,"h":94.15,"l":93.85,"n":394,"o":93.92,"t":"2026-10-20T18:50:00Z","v":17770,"vw":94.014925},{"c":94.115,"h":94.27,"l":94.09,"n":508,"o":94.19,"t":"2026-10-20T18:55:00Z","v":25668,"vw":94.180516},{"c":94.24,"h":94.24,"l":94.12,"n":306,"o":94.125,"t":"2026-10-20T19:00:00Z","v":14878,"vw":94.186317},{"c":93.88,"h":94.27,"l":93.88,"n":402,"o":94.27,"t":"2026-10-20T19:05:00Z","v":19925,"vw":94.098971},{"c":93.3,"h":93.845,"l":93.3,"n":505,"o":93.84,"t":"2026-10-20T19:10:00Z","v":17570,"vw":93.569701},{"c":93.43,"h":93.43,"l":93.32,"n":396,"o":93.32,"t":"2026-10-20T19:15:00Z","v":15200,"vw":93.371465},{"c":92.99,"h":93.46,"l":92.99,"n":481,"o":93.42,"t":"2026-10-20T19:20:00Z","v":20140,"vw":93.300157},{"c":92.955,"h":93.0673,"l":92.91,"n":397,"o":93.01,"t":"2026-10-20T19:25:00Z","v":13078,"vw":92.982935},{"c":92.835,"h":92.99,"l":92.81,"n":549,"o":92.92,"t":"2026-10-20T19:30:00Z","v":20189,"vw":92.889942},{"c":92.64,"h":92.85,"l":92.595,"n":633,"o":92.835,"t":"2026-10-20T19:35:00Z","v":31478,"vw":92.712691},{"c":92.625,"h":92.74,"l":92.56,"n":644,"o":92.63,"t":"2026-10-20T19:40:00Z","v":30915,"vw":92.650512},{"c":92.58,"h":92.75,"l":92.53,"n":540,"o":92.57,"t":"2026-10-20T19:45:00Z","v":25478,"vw":92.638191},{"c":92.765,"h":92.77,"l":92.525,"n":980,"o":92.605,"t":"2026-10-20T19:50:00Z","v":53964,"vw":92.600801},{"c":92.651,"h":92.8,"l":92.55,"n":2733,"o":92.64,"t":"2026-10-20T19:55:00Z","v":170047,"vw":92.648243},{"c":92.67,"h":92.67,"l":92.67,"n":41,"o":92.67,"t":"2026-10-20T20:00:00Z","v":359817,"vw":92.67},{"c":92.6807,"h":92.6807,"l":92.6807,"n":2,"o":92.6807,"t":"2026-10-20T20:30:00Z","v":165,"vw":92.6807},{"c":92.195,"h":92.84,"l":91.65,"n":186,"o":92.615,"t":"2026-10-21T13:30:00Z","v":17789,"vw":92.567259},{"c":92.405,"h":92.625,"l":91.95,"n":78,"o":92.195,"t":"2026-10-21T13:35:00Z","v":4445,"vw":92.306542},{"c":92.32,"h":92.69,"l":92.12,"n":195,"o":92.405,"t":"2026-10-21T13:40:00Z","v":10382,"vw":92.382781},{"c":92.46,"h":92.56,"l":92.22,"n":116,"o":92.32,"t":"2026-10-21T13:45:00Z","v":5688,"vw":92.36768},{"c":92.565,"h":92.66,"l":92.29,"n":177,"o":92.33,"t":"2026-10-21T13:50:00Z","v":7243,"vw":92.479358},{"c":92.495,"h":92.86,"l":92.495,"n":211,"o":92.74,"t":"2026-10-21T13:55:00Z","v":9146,"vw":92.748737},{"c":92.02,"h":92.475,"l":92,"n":133,"o":92.47,"t":"2026-10-21T14:00:00Z","v":5371,"vw":92.240883},{"c":92.26,"h":92.26,"l":91.92,"n":209,"o":92.05,"t":"2026-10-21T14:05:00Z","v":6284,"vw":92.037174},{"c":92.505,"h":92.505,"l":92.21,"n":118,"o":92.26,"t":"2026-10-21T14:10:00Z","v":4046,"vw":92.374097},{"c":92.375,"h":92.43,"l":92.375,"n":75,"o":92.43,"t":"2026-10-21T14:15:00Z","v":2318,"vw":92.380686},{"c":92.165,"h":92.36,"l":92.11,"n":162,"o":92.25,"t":"2026-10-21T14:20:00Z","v":5898,"vw":92.201111},{"c":92.1,"h":92.29,"l":92.1,"n":239,"o":92.27,"t":"2026-10-21T14:25:00Z","v":8309,"vw":92.216071},{"c":92.25,"h":92.25,"l":92.05,"n":131,"o":92.08,"t":"2026-10-21T14:30:00Z","v":3514,"vw":92.119295},{"c":92.205,"h":92.32,"l":92.205,"n":118,"o":92.25,"t":"2026-10-21T14:35:00Z","v":3088,"vw":92.254594},{"c":92.23,"h":92.27,"l":92.11,"n":122,"o":92.225,"t":"2026-10-21T14:40:00Z","v":4847,"vw":92.206832},{"c":92.385,"h":92.565,"l":92.21,"n":143,"o":92.21,"t":"2026-10-21T14:45:00Z","v":5587,"vw":92.428347},{"c":92.485,"h":92.505,"l":92.36,"n":118,"o":92.45,"t":"2026-10-21T14:50:00Z","v":4388,"vw":92.461442},{"c":92.5,"h":92.5,"l":92.495,"n":73,"o":92.495,"t":"2026-10-21T14:55:00Z","v":1792,"vw":92.498333},{"c":92.21,"h":92.525,"l":92.21,"n":185,"o":92.525,"t":"2026-10-21T15:00:00Z","v":5850,"vw":92.412871},{"c":92.18,"h":92.21,"l":92.11,"n":110,"o":92.21,"t":"2026-10-21T15:05:00Z","v":4694,"vw":92.172986},{"c":91.88,"h":92.245,"l":91.88,"n":209,"o":92.23,"t":"2026-10-21T15:10:00Z","v":7030,"vw":92.065747},{"c":91.94,"h":92.055,"l":91.79,"n":218,"o":91.8,"t":"2026-10-21T15:15:00Z","v":17071,"vw":91.972162},{"c":91.965,"h":92.04,"l":91.94,"n":149,"o":91.94,"t":"2026-10-21T15:20:00Z","v":8491,"vw":92.003745},{"c":91.93,"h":92.04,"l":91.86,"n":259,"o":92.01,"t":"2026-10-21T15:25:00Z","v":7516,"vw":91.963628},{"c":92.05,"h":92.05,"l":91.9,"n":135,"o":92,"t":"2026-10-21T15:30:00Z","v":3843,"vw":91.968672},{"c":92.07,"h":92.16,"l":92.01,"n":198,"o":92.01,"t":"2026-10-21T15:35:00Z","v":11477,"vw":92.117632},{"c":92.055,"h":92.12,"l":92.04,"n":66,"o":92.12,"t":"2026-10-21T15:40:00Z","v":1278,"vw":92.063},{"c":92.21,"h":92.27,"l":92.01,"n":166,"o":92.01,"t":"2026-10-21T15:45:00Z","v":8437,"vw":92.145841},{"c":92.42,"h":92.43,"l":92.195,"n":182,"o":92.195,"t":"2026-10-21T15:50:00Z","v":6182,"vw":92.295164},{"c":92.42,"h":92.43,"l":92.37,"n":118,"o":92.42,"t":"2026-10-21T15:55:00Z","v":2727,"vw":92.412307},{"c":92.21,"h":92.395,"l":92.17,"n":160,"o":92.39,"t":"2026-10-21T16:00:00Z","v":4726,"vw":92.285283},{"c":92.26,"h":92.26,"l":92.2,"n":103,"o":92.2,"t":"2026-10-21T16:05:00Z","v":3202,"vw":92.231183},{"c":92.5,"h":92.52,"l":92.2275,"n":173,"o":92.2275,"t":"2026-10-21T16:10:00Z","v":6136,"vw":92.408884},{"c":92.245,"h":92.595,"l":92.245,"n":300,"o":92.5,"t":"2026-10-21T16:15:00Z","v":13914,"vw":92.448852},{"c":92.43,"h":92.43,"l":92.235,"n":206,"o":92.245,"t":"2026-10-21T16:20:00Z","v":7021,"vw":92.321794},{"c":92.55,"h":92.58,"l":92.47,"n":108,"o":92.47,"t":"2026-10-21T16:25:00Z","v":3022,"vw":92.549268},{"c":92.465,"h":92.52,"l":92.465,"n":25,"o":92.52,"t":"2026-10-21T16:30:00Z","v":844,"vw":92.50625},{"c":92.615,"h":92.615,"l":92.37,"n":163,"o":92.455,"t":"2026-10-21T16:35:00Z","v":9632,"vw":92.442394},{"c":92.43,"h":92.55,"l":92.34,"n":140,"o":92.55,"t":"2026-10-21T16:40:00Z","v":4434,"vw":92.439782},{"c":92.455,"h":92.47,"l":92.33,"n":94,"o":92.43,"t":"2026-10-21T16:45:00Z","v":3902,"vw":92.417511},{"c":92.39,"h":92.49,"l":92.375,"n":96,"o":92.48,"t":"2026-10-21T16:50:00Z","v":5760,"vw":92.46293},{"c":92.36,"h":92.405,"l":92.35,"n":103,"o":92.35,"t":"2026-10-21T16:55:00Z","v":3529,"vw":92.384239},{"c":92.49,"h":92.49,"l":92.31,"n":194,"o":92.42,"t":"2026-10-21T17:00:00Z","v":6020,"vw":92.392123},{"c":92.51,"h":92.51,"l":92.3683,"n":118,"o":92.45,"t":"2026-10-21T17:05:00Z","v":4669,"vw":92.484413},{"c":92.44,"h":92.505,"l":92.38,"n":145,"o":92.5,"t":"2026-10-21T17:10:00Z","v":4474,"vw":92.445},{"c":92.26,"h":92.425,"l":92.26,"n":106,"o":92.3705,"t":"2026-10-21T17:15:00Z","v":4644,"vw":92.353545},{"c":92.335,"h":92.335,"l":92.24,"n":114,"o":92.3,"t":"2026-10-21T17:20:00Z","v":2989,"vw":92.290147},{"c":92.3205,"h":92.43,"l":92.285,"n":117,"o":92.3,"t":"2026-10-21T17:25:00Z","v":3322,"vw":92.356931},{"c":92.23,"h":92.38,"l":92.23,"n":138,"o":92.38,"t":"2026-10-21T17:30:00Z","v":3845,"vw":92.267978},{"c":92.17,"h":92.23,"l":92.12,"n":158,"o":92.23,"t":"2026-10-21T17:35:00Z","v":6123,"vw":92.183269},{"c":92.235,"h":92.3114,"l":92.21,"n":100,"o":92.23,"t":"2026-10-21T17:40:00Z","v":3713,"vw":92.242998},{"c":92.34,"h":92.35,"l":92.24,"n":153,"o":92.29,"t":"2026-10-21T17:45:00Z","v":7272,"vw":92.276205},{"c":92.2,"h":92.32,"l":92.16,"n":134,"o":92.32,"t":"2026-10-21T17:50:00Z","v":3502,"vw":92.242803},{"c":92.29,"h":92.295,"l":92.185,"n":186,"o":92.225,"t":"2026-10-21T17:55:00Z","v":6102,"vw":92.269294},{"c":92.195,"h":92.29,"l":92.175,"n":128,"o":92.29,"t":"2026-10-21T18:00:00Z","v":3139,"vw":92.232937},{"c":92.18,"h":92.33,"l":92.17,"n":430,"o":92.21,"t":"2026-10-21T18:05:00Z","v":17560,"vw":92.267366},{"c":92.02,"h":92.29,"l":91.87,"n":615,"o":92.17,"t":"2026-10-21T18:10:00Z","v":25079,"vw":92.053189},{"c":91.99,"h":92.045,"l":91.92,"n":111,"o":91.995,"t":"2026-10-21T18:15:00Z","v":3778,"vw":92.002105},{"c":92.02,"h":92.08,"l":91.99,"n":124,"o":91.99,"t":"2026-10-21T18:20:00Z","v":3383,"vw":92.018707},{"c":92.015,"h":92.02,"l":91.93,"n":246,"o":91.98,"t":"2026-10-21T18:25:00Z","v":8447,"vw":91.968367},{"c":92.055,"h":92.07,"l":92.01,"n":154,"o":92.015,"t":"2026-10-21T18:30:00Z","v":4885,"vw":92.048053},{"c":92.0375,"h":92.2,"l":92.01,"n":325,"o":92.05,"t":"2026-10-21T18:35:00Z","v":12221,"vw":92.099243},{"c":92.14,"h":92.14,"l":92.01,"n":215,"o":92.11,"t":"2026-10-21T18:40:00Z","v":8288,"vw":92.089088},{"c":92.045,"h":92.19,"l":92.01,"n":243,"o":92.125,"t":"2026-10-21T18:45:00Z","v":7602,"vw":92.089627},{"c":91.9,"h":92.045,"l":91.9,"n":238,"o":92.045,"t":"2026-10-21T18:50:00Z","v":9206,"vw":91.949219},{"c":91.64,"h":92.045,"l":91.59,"n":301,"o":91.88,"t":"2026-10-21T18:55:00Z","v":11432,"vw":91.779285},{"c":91.23,"h":91.605,"l":91.23,"n":416,"o":91.58,"t":"2026-10-21T19:00:00Z","v":16108,"vw":91.414553},{"c":91.285,"h":91.37,"l":91.14,"n":339,"o":91.3,"t":"2026-10-21T19:05:00Z","v":13172,"vw":91.249854},{"c":90.97,"h":91.4,"l":90.91,"n":523,"o":91.39,"t":"2026-10-21T19:10:00Z","v":29194,"vw":91.136826},{"c":91.12,"h":91.15,"l":91.045,"n":189,"o":91.045,"t":"2026-10-21T19:15:00Z","v":6436,"vw":91.104354},{"c":91.15,"h":91.23,"l":90.895,"n":356,"o":91.125,"t":"2026-10-21T19:20:00Z","v":11322,"vw":91.091333},{"c":91.25,"h":91.25,"l":91.155,"n":298,"o":91.155,"t":"2026-10-21T19:25:00Z","v":8391,"vw":91.19256},{"c":91.485,"h":91.54,"l":91.21,"n":340,"o":91.22,"t":"2026-10-21T19:30:00Z","v":11391,"vw":91.359613},{"c":91.35,"h":91.485,"l":91.305,"n":375,"o":91.485,"t":"2026-10-21T19:35:00Z","v":10993,"vw":91.394264},{"c":91.32,"h":91.36,"l":91.29,"n":304,"o":91.315,"t":"2026-10-21T19:40:00Z","v":10934,"vw":91.321328},{"c":91.555,"h":91.635,"l":91.365,"n":512,"o":91.37,"t":"2026-10-21T19:45:00Z","v":20280,"vw":91.509391},{"c":91.41,"h":91.745,"l":91.33,"n":881,"o":91.5,"t":"2026-10-21T19:50:00Z","v":38326,"vw":91.574973},{"c":91.87,"h":91.92,"l":91.46,"n":2127,"o":91.49,"t":"2026-10-21T19:55:00Z","v":103563,"vw":91.801041},{"c":91.86,"h":91.86,"l":91.86,"n":68,"o":91.86,"t":"2026-10-21T20:00:00Z","v":246398,"vw":91.86},{"c":90.03,"h":90.03,"l":90.03,"n":1,"o":90.03,"t":"2026-10-21T23:45:00Z","v":157,"vw":90.03},{"c":92,"h":92.51,"l":89.85,"n":158,"o":91.16,"t":"2026-10-22T13:30:00Z","v":18019,"vw":91.198494},{"c":91.37,"h":92.055,"l":90.52,"n":142,"o":91.935,"t":"2026-10-22T13:35:00Z","v":10320,"vw":91.555698},{"c":90.985,"h":91.37,"l":90.58,"n":125,"o":91.37,"t":"2026-10-22T13:40:00Z","v":6080,"vw":90.915348},{"c":90.685,"h":91.28,"l":90.685,"n":390,"o":90.985,"t":"2026-10-22T13:45:00Z","v":19526,"vw":91.026617},{"c":90.62,"h":90.96,"l":90.285,"n":384,"o":90.72,"t":"2026-10-22T13:50:00Z","v":13394,"vw":90.589364},{"c":91.3475,"h":91.35,"l":90.55,"n":445,"o":90.62,"t":"2026-10-22T13:55:00Z","v":20372,"vw":90.893352},{"c":91.315,"h":91.5,"l":91.13,"n":203,"o":91.22,"t":"2026-10-22T14:00:00Z","v":6046,"vw":91.263186},{"c":91.835,"h":91.835,"l":91.345,"n":248,"o":91.345,"t":"2026-10-22T14:05:00Z","v":8302,"vw":91.468999},{"c":92.085,"h":92.23,"l":91.73,"n":251,"o":91.98,"t":"2026-10-22T14:10:00Z","v":11206,"vw":92.021475},{"c":92.055,"h":92.22,"l":91.95,"n":208,"o":92.085,"t":"2026-10-22T14:15:00Z","v":9891,"vw":92.078845},{"c":92.185,"h":92.32,"l":92,"n":442,"o":92.06,"t":"2026-10-22T14:20:00Z","v":20538,"vw":92.143289},{"c":92.185,"h":92.34,"l":92.075,"n":267,"o":92.175,"t":"2026-10-22T14:25:00Z","v":13798,"vw":92.199932},{"c":91.785,"h":92.435,"l":91.7068,"n":313,"o":92.28,"t":"2026-10-22T14:30:00Z","v":12750,"vw":92.06041},{"c":91.77,"h":91.94,"l":91.765,"n":123,"o":91.785,"t":"2026-10-22T14:35:00Z","v":6275,"vw":91.78226},{"c":92.01,"h":92.045,"l":91.78,"n":206,"o":91.86,"t":"2026-10-22T14:40:00Z","v":8559,"vw":91.966537},{"c":91.97,"h":92.135,"l":91.675,"n":366,"o":92.05,"t":"2026-10-22T14:45:00Z","v":16772,"vw":91.901748},{"c":92.15,"h":92.15,"l":91.76,"n":276,"o":91.98,"t":"2026-10-22T14:50:00Z","v":10619,"vw":91.878802},{"c":92.28,"h":92.365,"l":92.12,"n":234,"o":92.15,"t":"2026-10-22T14:55:00Z","v":8636,"vw":92.239598},{"c":92.34,"h":92.46,"l":92.13,"n":252,"o":92.13,"t":"2026-10-22T15:00:00Z","v":11303,"vw":92.332933},{"c":92.68,"h":92.68,"l":92.335,"n":176,"o":92.35,"t":"2026-10-22T15:05:00Z","v":7425,"vw":92.440398},{"c":92.8,"h":92.8,"l":92.351,"n":311,"o":92.58,"t":"2026-10-22T15:10:00Z","v":12295,"vw":92.584796},{"c":92.585,"h":92.89,"l":92.44,"n":346,"o":92.73,"t":"2026-10-22T15:15:00Z","v":13330,"vw":92.668502},{"c":93.39,"h":93.405,"l":92.73,"n":327,"o":92.73,"t":"2026-10-22T15:20:00Z","v":18211,"vw":93.1171},{"c":93.205,"h":93.365,"l":93.16,"n":350,"o":93.29,"t":"2026-10-22T15:25:00Z","v":17352,"vw":93.23393},{"c":93.01,"h":93.4,"l":92.995,"n":263,"o":93.205,"t":"2026-10-22T15:30:00Z","v":14548,"vw":93.226544},{"c":93.175,"h":93.24,"l":92.89,"n":297,"o":93.01,"t":"2026-10-22T15:35:00Z","v":12482,"vw":93.00357},{"c":93.27,"h":93.43,"l":93.175,"n":157,"o":93.175,"t":"2026-10-22T15:40:00Z","v":7221,"vw":93.278961},{"c":93.49,"h":93.535,"l":93.315,"n":154,"o":93.315,"t":"2026-10-22T15:45:00Z","v":3738,"vw":93.415117},{"c":93.205,"h":93.685,"l":93.205,"n":342,"o":93.54,"t":"2026-10-22T15:50:00Z","v":12950,"vw":93.49932},{"c":93.125,"h":93.38,"l":93.06,"n":151,"o":93.335,"t":"2026-10-22T15:55:00Z","v":7692,"vw":93.200619},{"c":93.09,"h":93.17,"l":93.05,"n":121,"o":93.05,"t":"2026-10-22T16:00:00Z","v":5362,"vw":93.104139},{"c":92.95,"h":93.04,"l":92.89,"n":160,"o":93.02,"t":"2026-10-22T16:05:00Z","v":6638,"vw":92.947064},{"c":92.805,"h":93.03,"l":92.77,"n":220,"o":92.945,"t":"2026-10-22T16:10:00Z","v":8233,"vw":92.947202},{"c":92.705,"h":92.87,"l":92.705,"n":163,"o":92.82,"t":"2026-10-22T16:15:00Z","v":5157,"vw":92.797048},{"c":92.41,"h":92.71,"l":92.36,"n":274,"o":92.675,"t":"2026-10-22T16:20:00Z","v":10214,"vw":92.472697},{"c":92.57,"h":92.57,"l":92.4,"n":282,"o":92.47,"t":"2026-10-22T16:25:00Z","v":15004,"vw":92.490415},{"c":92.71,"h":92.83,"l":92.59,"n":236,"o":92.61,"t":"2026-10-22T16:30:00Z","v":9787,"vw":92.726719},{"c":92.3775,"h":92.68,"l":92.375,"n":244,"o":92.68,"t":"2026-10-22T16:35:00Z","v":7042,"vw":92.509989},{"c":92.195,"h":92.44,"l":92.17,"n":261,"o":92.44,"t":"2026-10-22T16:40:00Z","v":8429,"vw":92.279251},{"c":92.31,"h":92.31,"l":92.12,"n":190,"o":92.1975,"t":"2026-10-22T16:45:00Z","v":5113,"vw":92.178558},{"c":92.47,"h":92.48,"l":92.3,"n":159,"o":92.3,"t":"2026-10-22T16:50:00Z","v":5793,"vw":92.407987},{"c":92.385,"h":92.57,"l":92.33,"n":148,"o":92.47,"t":"2026-10-22T16:55:00Z","v":5328,"vw":92.390605},{"c":91.905,"h":92.385,"l":91.805,"n":235,"o":92.385,"t":"2026-10-22T17:00:00Z","v":8340,"vw":92.069045},{"c":91.875,"h":91.9075,"l":91.83,"n":94,"o":91.9075,"t":"2026-10-22T17:05:00Z","v":2468,"vw":91.883799},{"c":91.835,"h":91.9,"l":91.77,"n":253,"o":91.845,"t":"2026-10-22T17:10:00Z","v":12967,"vw":91.842973},{"c":91.94,"h":91.95,"l":91.7,"n":242,"o":91.835,"t":"2026-10-22T17:15:00Z","v":20668,"vw":91.841101},{"c":91.68,"h":91.94,"l":91.68,"n":212,"o":91.94,"t":"2026-10-22T17:20:00Z","v":6848,"vw":91.830623},{"c":91.84,"h":91.84,"l":91.7,"n":196,"o":91.7,"t":"2026-10-22T17:25:00Z","v":4799,"vw":91.754565},{"c":91.935,"h":91.935,"l":91.76,"n":198,"o":91.81,"t":"2026-10-22T17:30:00Z","v":6781,"vw":91.832501},{"c":91.79,"h":91.98,"l":91.78,"n":181,"o":91.98,"t":"2026-10-22T17:35:00Z","v":6190,"vw":91.888833},{"c":91.595,"h":91.73,"l":91.535,"n":174,"o":91.73,"t":"2026-10-22T17:40:00Z","v":6291,"vw":91.619304},{"c":91.475,"h":91.525,"l":91.255,"n":262,"o":91.52,"t":"2026-10-22T17:45:00Z","v":7792,"vw":91.409236},{"c":91.05,"h":91.475,"l":91,"n":229,"o":91.475,"t":"2026-10-22T17:50:00Z","v":17620,"vw":91.222689},{"c":91.01,"h":91.18,"l":90.945,"n":160,"o":91.045,"t":"2026-10-22T17:55:00Z","v":4674,"vw":91.050375},{"c":91.15,"h":91.24,"l":91,"n":338,"o":91,"t":"2026-10-22T18:00:00Z","v":13005,"vw":91.1236},{"c":91.345,"h":91.37,"l":91.06,"n":329,"o":91.13,"t":"2026-10-22T18:05:00Z","v":14131,"vw":91.215885},{"c":91.305,"h":91.345,"l":91.28,"n":83,"o":91.345,"t":"2026-10-22T18:10:00Z","v":2594,"vw":91.305693},{"c":91.075,"h":91.28,"l":90.99,"n":422,"o":91.28,"t":"2026-10-22T18:15:00Z","v":17639,"vw":91.133448},{"c":91.31,"h":91.34,"l":90.95,"n":529,"o":90.98,"t":"2026-10-22T18:20:00Z","v":32399,"vw":91.18412},{"c":91.615,"h":91.64,"l":91.3,"n":528,"o":91.34,"t":"2026-10-22T18:25:00Z","v":32722,"vw":91.439326},{"c":91.75,"h":91.885,"l":91.5,"n":408,"o":91.62,"t":"2026-10-22T18:30:00Z","v":18896,"vw":91.618558},{"c":91.45,"h":91.83,"l":91.45,"n":318,"o":91.765,"t":"2026-10-22T18:35:00Z","v":16711,"vw":91.55085},{"c":91.465,"h":91.54,"l":91.3,"n":284,"o":91.45,"t":"2026-10-22T18:40:00Z","v":13733,"vw":91.429686},{"c":91.465,"h":91.515,"l":91.3,"n":352,"o":91.47,"t":"2026-10-22T18:45:00Z","v":15978,"vw":91.391411},{"c":91.57,"h":91.75,"l":91.26,"n":406,"o":91.445,"t":"2026-10-22T18:50:00Z","v":26075,"vw":91.504443},{"c":91.82,"h":91.91,"l":91.57,"n":350,"o":91.57,"t":"2026-10-22T18:55:00Z","v":15404,"vw":91.710594},{"c":91.9,"h":91.91,"l":91.8,"n":274,"o":91.82,"t":"2026-10-22T19:00:00Z","v":13783,"vw":91.842264},{"c":91.86,"h":91.92,"l":91.6425,"n":399,"o":91.88,"t":"2026-10-22T19:05:00Z","v":21988,"vw":91.793871},{"c":91.74,"h":91.88,"l":91.68,"n":329,"o":91.84,"t":"2026-10-22T19:10:00Z","v":18151,"vw":91.767443},{"c":91.8,"h":91.92,"l":91.695,"n":484,"o":91.77,"t":"2026-10-22T19:15:00Z","v":23184,"vw":91.81332},{"c":91.76,"h":91.89,"l":91.6,"n":563,"o":91.825,"t":"2026-10-22T19:20:00Z","v":25978,"vw":91.745748},{"c":91.82,"h":91.83,"l":91.61,"n":473,"o":91.715,"t":"2026-10-22T19:25:00Z","v":19974,"vw":91.726853},{"c":91.91,"h":92.15,"l":91.83,"n":449,"o":91.83,"t":"2026-10-22T19:30:00Z","v":20215,"vw":92.004881},{"c":92.17,"h":92.21,"l":91.91,"n":466,"o":91.91,"t":"2026-10-22T19:35:00Z","v":20146,"vw":92.076917},{"c":92.13,"h":92.23,"l":92.07,"n":658,"o":92.17,"t":"2026-10-22T19:40:00Z","v":35986,"vw":92.156346},{"c":92.37,"h":92.44,"l":92.13,"n":546,"o":92.13,"t":"2026-10-22T19:45:00Z","v":25927,"vw":92.350729},{"c":92.86,"h":92.94,"l":92.43,"n":1187,"o":92.43,"t":"2026-10-22T19:50:00Z","v":59846,"vw":92.728627},{"c":92.62,"h":92.86,"l":92.4675,"n":2735,"o":92.815,"t":"2026-10-22T19:55:00Z","v":156815,"vw":92.6516},{"c":92.63,"h":92.63,"l":92.63,"n":29,"o":92.63,"t":"2026-10-22T20:00:00Z","v":202228,"vw":92.63}],"history":[{"c":93.1,"h":95.18,"l":92.26,"n":12840,"o":94.75,"t":"2024-10-21T04:00:00Z","v":927028,"vw":93.627016},{"c":91.79,"h":92.88,"l":91.12,"n":15480,"o":92.88,"t":"2024-10-22T04:00:00Z","v":1076246,"vw":91.881319},{"c":90.79,"h":91.58,"l":90.145,"n":13629,"o":91,"t":"2024-10-23T04:00:00Z","v":794120,"vw":90.844772},{"c":90.75,"h":91.535,"l":89.18,"n":18798,"o":90.79,"t":"2024-10-24T04:00:00Z","v":1158109,"vw":90.475755},{"c":90.71,"h":92.23,"l":90.32,"n":15665,"o":91.72,"t":"2024-10-25T04:00:00Z","v":837456,"vw":90.964058},{"c":89.59,"h":91.27,"l":89.59,"n":15795,"o":90.85,"t":"2024-10-28T04:00:00Z","v":1028374,"vw":90.243682},{"c":90.06,"h":90.24,"l":88.595,"n":15377,"o":89.5,"t":"2024-10-29T04:00:00Z","v":914681,"vw":89.7401},{"c":90.9,"h":91.67,"l":89.58,"n":14081,"o":89.7,"t":"2024-10-30T04:00:00Z","v":796481,"vw":90.948753},{"c":91.83,"h":92.72,"l":90.71,"n":16694,"o":90.81,"t":"2024-10-31T04:00:00Z","v":926972,"vw":91.911059},{"c":92.98,"h":93.88,"l":91.96,"n":14026,"o":92.45,"t":"2024-11-01T04:00:00Z","v":766234,"vw":92.771815},{"c":95.5,"h":95.56,"l":93.01,"n":17903,"o":93.01,"t":"2024-11-04T05:00:00Z","v":1072738,"vw":95.056217},{"c":94.84,"h":96.61,"l":94.08,"n":16938,"o":95.63,"t":"2024-11-05T05:00:00Z","v":950271,"vw":94.981482},{"c":95.73,"h":96.91,"l":94.235,"n":22821,"o":96.02,"t":"2024-11-06T05:00:00Z","v":1411183,"vw":95.769331},{"c":99.23,"h":101.12,"l":95.77,"n":19007,"o":95.77,"t":"2024-11-07T05:00:00Z","v":1221683,"vw":99.39811},{"c":99,"h":100.01,"l":98.03,"n":17705,"o":99.09,"t":"2024-11-08T05:00:00Z","v":943866,"vw":99.0606},{"c":98.1,"h":99.58,"l":97.525,"n":19350,"o":99.58,"t":"2024-11-11T05:00:00Z","v":963684,"vw":98.219581},{"c":92.21,"h":97.595,"l":91.62,"n":24936,"o":97.46,"t":"2024-11-12T05:00:00Z","v":1617407,"vw":93.714574},{"c":92.15,"h":94.95,"l":91.155,"n":18709,"o":92.83,"t":"2024-11-13T05:00:00Z","v":990872,"vw":92.554513},{"c":92.53,"h":93.565,"l":91.17,"n":13763,"o":92.4,"t":"2024-11-14T05:00:00Z","v":724213,"vw":92.688668},{"c":91.93,"h":93.26,"l":91.57,"n":14707,"o":92.06,"t":"2024-11-15T05:00:00Z","v":752969,"vw":92.41714},{"c":90.24,"h":92.065,"l":89.86,"n":16920,"o":91.83,"t":"2024-11-18T05:00:00Z","v":808585,"vw":90.643465},{"c":89.4,"h":90.6,"l":88.22,"n":16155,"o":89.7,"t":"2024-11-19T05:00:00Z","v":964128,"vw":89.493432},{"c":87.56,"h":89.3608,"l":86.88,"n":17113,"o":89.1,"t":"2024-11-20T05:00:00Z","v":937754,"vw":87.486685},{"c":90.75,"h":91.52,"l":87.65,"n":16913,"o":88.65,"t":"2024-11-21T05:00:00Z","v":948132,"vw":90.31761},{"c":94.61,"h":94.66,"l":92,"n":19905,"o":92.87,"t":"2024-11-22T05:00:00Z","v":1037711,"vw":93.863759},{"c":100.58,"h":102.83,"l":95.46,"n":35471,"o":96.69,"t":"2024-11-25T05:00:00Z","v":2099189,"vw":100.796899},{"c":100.9,"h":100.96,"l":98.57,"n":20047,"o":100.31,"t":"2024-11-26T05:00:00Z","v":937821,"vw":99.99874},{"c":101.09,"h":102.77,"l":100.418,"n":20831,"o":101.09,"t":"2024-11-27T05:00:00Z","v":1246687,"vw":101.348722},{"c":98.95,"h":102.37,"l":98.86,"n":11283,"o":102.04,"t":"2024-11-29T05:00:00Z","v":639246,"vw":99.884572},{"c":99.87,"h":100.02,"l":97.8,"n":18836,"o":99.86,"t":"2024-12-02T05:00:00Z","v":891351,"vw":99.239973},{"c":97.31,"h":98,"l":94.15,"n":23247,"o":96.35,"t":"2024-12-03T05:00:00Z","v":1118438,"vw":96.715922},{"c":100.31,"h":101.9,"l":97.1,"n":23387,"o":97.38,"t":"2024-12-04T05:00:00Z","v":1263700,"vw":100.553347},{"c":100.29,"h":101.27,"l":99.16,"n":15348,"o":100.98,"t":"2024-12-05T05:00:00Z","v":802659,"vw":100.402243},{"c":101.54,"h":102.65,"l":100.38,"n":25516,"o":100.75,"t":"2024-12-06T05:00:00Z","v":1316302,"vw":101.322677},{"c":98.05,"h":102.52,"l":97.5,"n":35184,"o":101.86,"t":"2024-12-09T05:00:00Z","v":2041335,"vw":98.952055},{"c":111.02,"h":113.76,"l":106.9,"n":60971,"o":109.25,"t":"2024-12-10T05:00:00Z","v":3750755,"vw":111.037988},{"c":113.505,"h":115.98,"l":112.35,"n":34599,"o":112.91,"t":"2024-12-11T05:00:00Z","v":1842034,"vw":114.093577},{"c":111.19,"h":113.615,"l":110.51,"n":24411,"o":113.27,"t":"2024-12-12T05:00:00Z","v":1317258,"vw":111.704631},{"c":112.77,"h":113.52,"l":110.98,"n":29991,"o":111.38,"t":"2024-12-13T05:00:00Z","v":1719538,"vw":112.306596},{"c":114.38,"h":116.175,"l":112.09,"n":22148,"o":113,"t":"2024-12-16T05:00:00Z","v":1118275,"vw":114.649661},{"c":114.94,"h":116.63,"l":113.73,"n":24204,"o":114.29,"t":"2024-12-17T05:00:00Z","v":1325888,"vw":115.181073},{"c":114.49,"h":118.47,"l":114,"n":30127,"o":118.16,"t":"2024-12-18T05:00:00Z","v":1489773,"vw":116.106489},{"c":117.63,"h":118.95,"l":113.65,"n":30286,"o":114.68,"t":"2024-12-19T05:00:00Z","v":1492836,"vw":117.181003},{"c":117.91,"h":120.03,"l":116.35,"n":25419,"o":117.17,"t":"2024-12-20T05:00:00Z","v":1985602,"vw":118.248062},{"c":117.57,"h":118.25,"l":116.22,"n":14696,"o":117.71,"t":"2024-12-23T05:00:00Z","v":654432,"vw":117.423531},{"c":118.86,"h":118.94,"l":116.41,"n":8694,"o":117.74,"t":"2024-12-24T05:00:00Z","v":386444,"vw":118.426524},{"c":119.8,"h":120.01,"l":118.205,"n":14743,"o":118.5,"t":"2024-12-26T05:00:00Z","v":670771,"vw":119.38189},{"c":117.6,"h":119.425,"l":116.66,"n":14989,"o":119.08,"t":"2024-12-27T05:00:00Z","v":733770,"vw":117.548012},{"c":110.51,"h":115.77,"l":110.39,"n":27085,"o":115.32,"t":"2024-12-30T05:00:00Z","v":1516558,"vw":111.652243},{"c":109.73,"h":111.53,"l":109.348,"n":23341,"o":111,"t":"2024-12-31T05:00:00Z","v":1249239,"vw":110.061331},{"c":108.27,"h":111.92,"l":107.8576,"n":20750,"o":110.12,"t":"2025-01-02T05:00:00Z","v":1165504,"vw":108.744826},{"c":106.63,"h":108.96,"l":106.17,"n":20211,"o":108.52,"t":"2025-01-03T05:00:00Z","v":1047237,"vw":106.850989},{"c":106.17,"h":107.245,"l":105.37,"n":21155,"o":106.61,"t":"2025-01-06T05:00:00Z","v":1074931,"vw":106.275805},{"c":103.505,"h":106.6449,"l":103.175,"n":22000,"o":106.26,"t":"2025-01-07T05:00:00Z","v":1146078,"vw":103.992543},{"c":104.45,"h":104.85,"l":102.38,"n":16794,"o":103.3,"t":"2025-01-08T05:00:00Z","v":739930,"vw":103.957743},{"c":106.36,"h":107.53,"l":102.62,"n":22350,"o":102.62,"t":"2025-01-10T05:00:00Z","v":1141961,"vw":106.211978},{"c":101.25,"h":106.2,"l":100.93,"n":28206,"o":105.5,"t":"2025-01-13T05:00:00Z","v":1666873,"vw":102.307601},{"c":99.63,"h":101.6,"l":98.36,"n":22393,"o":101.44,"t":"2025-01-14T05:00:00Z","v":965350,"vw":99.555163},{"c":97,"h":101.79,"l":96.52,"n":22866,"o":100.94,"t":"2025-01-15T05:00:00Z","v":1470675,"vw":97.386561},{"c":104.48,"h":105.35,"l":100.9,"n":30162,"o":100.96,"t":"2025-01-16T05:00:00Z","v":1781184,"vw":103.745793},{"c":106.86,"h":107.16,"l":104.2925,"n":23203,"o":104.85,"t":"2025-01-17T05:00:00Z","v":1397592,"vw":106.424397},{"c":113.66,"h":113.76,"l":108.08,"n":29119,"o":108.13,"t":"2025-01-21T05:00:00Z","v":1546630,"vw":112.344878},{"c":111.27,"h":113.69,"l":110.396,"n":19990,"o":112.57,"t":"2025-01-22T05:00:00Z","v":1047874,"vw":111.777202},{"c":111.96,"h":112,"l":109.81,"n":16623,"o":110.64,"t":"2025-01-23T05:00:00Z","v":881839,"vw":111.312246},{"c":112.91,"h":114.0989,"l":112.07,"n":12387,"o":112.07,"t":"2025-01-24T05:00:00Z","v":528662,"vw":113.065422},{"c":113.05,"h":113.14,"l":110.25,"n":17549,"o":112.62,"t":"2025-01-27T05:00:00Z","v":655285,"vw":112.115579},{"c":113.85,"h":115.42,"l":112.03,"n":14661,"o":112.57,"t":"2025-01-28T05:00:00Z","v":547837,"vw":113.817418},{"c":112.59,"h":114.635,"l":111.885,"n":11670,"o":114.18,"t":"2025-01-29T05:00:00Z","v":435917,"vw":112.852965},{"c":112.89,"h":115.33,"l":112.86,"n":13829,"o":113.27,"t":"2025-01-30T05:00:00Z","v":672082,"vw":113.559984},{"c":111.51,"h":114.445,"l":110.73,"n":13994,"o":113,"t":"2025-01-31T05:00:00Z","v":531657,"vw":112.195663},{"c":107.63,"h":110.48,"l":107.22,"n":19646,"o":107.73,"t":"2025-02-03T05:00:00Z","v":960782,"vw":108.363935},{"c":105.47,"h":108.06,"l":105.07,"n":21220,"o":105.7,"t":"2025-02-04T05:00:00Z","v":931075,"vw":106.127309},{"c":107.18,"h":107.45,"l":105.48,"n":13645,"o":105.94,"t":"2025-02-05T05:00:00Z","v":590935,"vw":106.833236},{"c":107.9,"h":108.43,"l":105.76,"n":13014,"o":107.57,"t":"2025-02-06T05:00:00Z","v":473443,"vw":107.286337},{"c":104.71,"h":107.17,"l":101.95,"n":17991,"o":107.17,"t":"2025-02-07T05:00:00Z","v":864804,"vw":104.078339},{"c":103.25,"h":105,"l":101.6,"n":17464,"o":104.98,"t":"2025-02-10T05:00:00Z","v":1004182,"vw":103.214136},{"c":103.41,"h":105.25,"l":102.58,"n":15535,"o":103.11,"t":"2025-02-11T05:00:00Z","v":747678,"vw":103.695334},{"c":102.47,"h":104.09,"l":102.05,"n":16936,"o":102.22,"t":"2025-02-12T05:00:00Z","v":693576,"vw":102.927448},{"c":106.71,"h":106.83,"l":102.43,"n":16079,"o":102.55,"t":"2025-02-13T05:00:00Z","v":713869,"vw":105.899205},{"c":108.35,"h":109.04,"l":106.03,"n":20123,"o":107.09,"t":"2025-02-14T05:00:00Z","v":1015046,"vw":108.100391},{"c":109.28,"h":109.62,"l":106.89,"n":17081,"o":108.51,"t":"2025-02-18T05:00:00Z","v":842225,"vw":108.600426},{"c":106.38,"h":108.825,"l":105.57,"n":14997,"o":108.56,"t":"2025-02-19T05:00:00Z","v":620542,"vw":106.421311},{"c":102.51,"h":106.235,"l":102.08,"n":14026,"o":105.72,"t":"2025-02-20T05:00:00Z","v":668929,"vw":102.780234},{"c":96.78,"h":102.97,"l":95.01,"n":27819,"o":102.97,"t":"2025-02-21T05:00:00Z","v":1354623,"vw":97.200241},{"c":96.27,"h":97.34,"l":94.875,"n":19558,"o":96.48,"t":"2025-02-24T05:00:00Z","v":976886,"vw":96.33903},{"c":99,"h":99.18,"l":96.2,"n":21931,"o":96.93,"t":"2025-02-25T05:00:00Z","v":1085389,"vw":98.563641},{"c":100.89,"h":102.7,"l":99.42,"n":25104,"o":99.79,"t":"2025-02-26T05:00:00Z","v":1260705,"vw":101.130515},{"c":99.14,"h":101.63,"l":97.97,"n":19720,"o":100.98,"t":"2025-02-27T05:00:00Z","v":828300,"vw":99.765168},{"c":103.51,"h":104.475,"l":99.66,"n":24758,"o":99.66,"t":"2025-02-28T05:00:00Z","v":1268324,"vw":103.174921},{"c":103.63,"h":106.355,"l":102.9,"n":29684,"o":104.98,"t":"2025-03-03T05:00:00Z","v":1582712,"vw":104.465565},{"c":103.39,"h":105.36,"l":100.71,"n":23245,"o":102.1,"t":"2025-03-04T05:00:00Z","v":1215978,"vw":103.136945},{"c":105.38,"h":105.5,"l":101.84,"n":16400,"o":103.47,"t":"2025-03-05T05:00:00Z","v":808587,"vw":104.668284},{"c":105.25,"h":107.51,"l":103.94,"n":20187,"o":103.94,"t":"2025-03-06T05:00:00Z","v":1086678,"vw":105.469675},{"c":103.03,"h":104.66,"l":97.4,"n":29865,"o":104.11,"t":"2025-03-07T05:00:00Z","v":1464156,"vw":101.095663},{"c":98.77,"h":102.87,"l":98.51,"n":23290,"o":102.41,"t":"2025-03-10T04:00:00Z","v":1255949,"vw":99.711966},{"c":101.08,"h":101.68,"l":97.04,"n":25459,"o":98.33,"t":"2025-03-11T04:00:00Z","v":1249731,"vw":99.660927},{"c":102.35,"h":103,"l":99.28,"n":23192,"o":102.34,"t":"2025-03-12T04:00:00Z","v":1217712,"vw":101.655482},{"c":101.24,"h":102.57,"l":99.855,"n":19504,"o":102.44,"t":"2025-03-13T04:00:00Z","v":1010830,"vw":101.251134},{"c":102.49,"h":102.7,"l":99.3,"n":20674,"o":101.915,"t":"2025-03-14T04:00:00Z","v":810854,"vw":101.70473},{"c":103.32,"h":103.68,"l":100.12,"n":27098,"o":101.92,"t":"2025-03-17T04:00:00Z","v":1484808,"vw":102.37357},{"c":99.06,"h":103.04,"l":99.02,"n":34924,"o":102.7,"t":"2025-03-18T04:00:00Z","v":1611047,"vw":100.126587},{"c":107.94,"h":111.712,"l":103.01,"n":53993,"o":106.455,"t":"2025-03-19T04:00:00Z","v":3534142,"vw":108.51366},{"c":105.22,"h":109.8,"l":104.92,"n":27656,"o":106.22,"t":"2025-03-20T04:00:00Z","v":1374355,"vw":106.393912},{"c":106.88,"h":108.37,"l":102.19,"n":20842,"o":104.6,"t":"2025-03-21T04:00:00Z","v":1162727,"vw":106.621352},{"c":108.22,"h":109.52,"l":107.0001,"n":19756,"o":107.4,"t":"2025-03-24T04:00:00Z","v":1005885,"vw":108.482856},{"c":106.37,"h":109.8,"l":105.7,"n":25940,"o":108.24,"t":"2025-03-25T04:00:00Z","v":1133675,"vw":106.698524},{"c":108.17,"h":108.74,"l":105.87,"n":19183,"o":106.72,"t":"2025-03-26T04:00:00Z","v":867813,"vw":107.991343},{"c":113.07,"h":114.28,"l":107.755,"n":24270,"o":108.17,"t":"2025-03-27T04:00:00Z","v":1300034,"vw":112.915951},{"c":113.24,"h":113.56,"l":110.16,"n":20674,"o":113.03,"t":"2025-03-28T04:00:00Z","v":923419,"vw":112.55758},{"c":116.36,"h":116.788,"l":110.16,"n":23290,"o":110.85,"t":"2025-03-31T04:00:00Z","v":1177717,"vw":115.238476},{"c":114.55,"h":116.545,"l":113.59,"n":26568,"o":115.74,"t":"2025-04-01T04:00:00Z","v":1561620,"vw":114.815749},{"c":118.2,"h":119.76,"l":113.82,"n":31248,"o":113.82,"t":"2025-04-02T04:00:00Z","v":1718993,"vw":117.939756},{"c":117.46,"h":118.58,"l":112,"n":34085,"o":112.94,"t":"2025-04-03T04:00:00Z","v":1574117,"vw":116.593669},{"c":113.29,"h":118.235,"l":111.73,"n":39468,"o":112.89,"t":"2025-04-04T04:00:00Z","v":1966875,"vw":114.31055},{"c":108.07,"h":114.89,"l":104.6,"n":47334,"o":107.17,"t":"2025-04-07T04:00:00Z","v":2651843,"vw":108.194169},{"c":103.49,"h":111.92,"l":102.825,"n":30899,"o":111.15,"t":"2025-04-08T04:00:00Z","v":1611356,"vw":105.787389},{"c":110.03,"h":112.48,"l":100.94,"n":38239,"o":101.32,"t":"2025-04-09T04:00:00Z","v":2244391,"vw":108.396307},{"c":113.25,"h":115.8605,"l":105.59,"n":36777,"o":109,"t":"2025-04-10T04:00:00Z","v":1988217,"vw":113.37698},{"c":114.42,"h":114.95,"l":108.685,"n":24410,"o":112.84,"t":"2025-04-11T04:00:00Z","v":1375929,"vw":113.118051},{"c":115.66,"h":117.45,"l":112.64,"n":23977,"o":117.13,"t":"2025-04-14T04:00:00Z","v":1277399,"vw":115.008802},{"c":114.48,"h":116.155,"l":114.37,"n":17049,"o":115.66,"t":"2025-04-15T04:00:00Z","v":780836,"vw":114.924577},{"c":109.97,"h":114.53,"l":109.01,"n":22168,"o":113.81,"t":"2025-04-16T04:00:00Z","v":1228375,"vw":110.678754},{"c":111.95,"h":112.95,"l":109.83,"n":19243,"o":109.89,"t":"2025-04-17T04:00:00Z","v":1118919,"vw":111.779245},{"c":106.5,"h":111.8,"l":100.96,"n":42582,"o":111.79,"t":"2025-04-21T04:00:00Z","v":2336189,"vw":105.101104},{"c":109.74,"h":111.52,"l":106.88,"n":28856,"o":108.17,"t":"2025-04-22T04:00:00Z","v":1762363,"vw":109.253334},{"c":110.94,"h":114.86,"l":110.41,"n":19463,"o":112.22,"t":"2025-04-23T04:00:00Z","v":1011833,"vw":112.052694},{"c":105.44,"h":111.035,"l":105.33,"n":27707,"o":110.94,"t":"2025-04-24T04:00:00Z","v":1428453,"vw":107.00143},{"c":107.31,"h":107.43,"l":104.65,"n":19862,"o":105.5,"t":"2025-04-25T04:00:00Z","v":969182,"vw":106.515691},{"c":107.54,"h":108.875,"l":105.68,"n":22074,"o":107.52,"t":"2025-04-28T04:00:00Z","v":900294,"vw":107.350686},{"c":105.5,"h":108.34,"l":103.17,"n":21511,"o":106.2,"t":"2025-04-29T04:00:00Z","v":980903,"vw":105.254795},{"c":106.11,"h":106.24,"l":102.58,"n":22615,"o":105.31,"t":"2025-04-30T04:00:00Z","v":1056256,"vw":105.10885},{"c":106.46,"h":107.27,"l":104.73,"n":21138,"o":106.17,"t":"2025-05-01T04:00:00Z","v":1263893,"vw":106.167206},{"c":110.88,"h":111.51,"l":107.115,"n":22042,"o":107.57,"t":"2025-05-02T04:00:00Z","v":1011938,"vw":110.531487},{"c":110.96,"h":112.645,"l":109.7,"n":19772,"o":110.15,"t":"2025-05-05T04:00:00Z","v":957523,"vw":111.357687},{"c":109.45,"h":110.96,"l":108.66,"n":18226,"o":109.29,"t":"2025-05-06T04:00:00Z","v":908520,"vw":109.567343},{"c":110.43,"h":112.49,"l":109.84,"n":18254,"o":109.84,"t":"2025-05-07T04:00:00Z","v":786307,"vw":110.992452},{"c":108.94,"h":112.24,"l":108.8,"n":19323,"o":110.99,"t":"2025-05-08T04:00:00Z","v":949880,"vw":109.61947},{"c":106.17,"h":108.78,"l":105.63,"n":19109,"o":108.78,"t":"2025-05-09T04:00:00Z","v":812776,"vw":106.600416},{"c":113.91,"h":113.96,"l":110.395,"n":33041,"o":111.84,"t":"2025-05-12T04:00:00Z","v":1824693,"vw":112.497202},{"c":113.94,"h":117.06,"l":113.33,"n":23575,"o":114.16,"t":"2025-05-13T04:00:00Z","v":1069533,"vw":114.950896},{"c":113.58,"h":114.59,"l":112.16,"n":17007,"o":113.63,"t":"2025-05-14T04:00:00Z","v":929994,"vw":113.531035},{"c":113.87,"h":113.89,"l":110.46,"n":20266,"o":113.19,"t":"2025-05-15T04:00:00Z","v":891254,"vw":112.816328},{"c":118.86,"h":119.605,"l":113.96,"n":30473,"o":113.96,"t":"2025-05-16T04:00:00Z","v":1611183,"vw":117.975454},{"c":120.75,"h":121.11,"l":117.04,"n":27288,"o":117.04,"t":"2025-05-19T04:00:00Z","v":1397299,"vw":120.262381},{"c":116.88,"h":122.15,"l":116.59,"n":28311,"o":120.53,"t":"2025-05-20T04:00:00Z","v":1676660,"vw":118.009149},{"c":116.34,"h":116.435,"l":113.14,"n":22076,"o":115.03,"t":"2025-05-21T04:00:00Z","v":1114570,"vw":115.640611},{"c":114.3,"h":116.59,"l":114.19,"n":18914,"o":115.95,"t":"2025-05-22T04:00:00Z","v":842399,"vw":114.949158},{"c":110.88,"h":111.59,"l":103.9908,"n":53878,"o":111.59,"t":"2025-05-23T04:00:00Z","v":2851731,"vw":109.076154},{"c":114.39,"h":114.59,"l":110.165,"n":26221,"o":111.52,"t":"2025-05-27T04:00:00Z","v":1190742,"vw":113.456033},{"c":113.03,"h":116.25,"l":113.01,"n":24740,"o":115.36,"t":"2025-05-28T04:00:00Z","v":1142318,"vw":114.46177},{"c":111.75,"h":116.32,"l":110.91,"n":25259,"o":114.92,"t":"2025-05-29T04:00:00Z","v":1155062,"vw":112.015538},{"c":111.45,"h":112.18,"l":110.31,"n":20003,"o":111.18,"t":"2025-05-30T04:00:00Z","v":1030515,"vw":111.288723},{"c":111.92,"h":113.4281,"l":110.2,"n":46713,"o":110.56,"t":"2025-06-02T04:00:00Z","v":2554228,"vw":112.207446},{"c":109.91,"h":112.22,"l":105.5,"n":47866,"o":106.78,"t":"2025-06-03T04:00:00Z","v":2718437,"vw":110.062415},{"c":114.41,"h":115.86,"l":107,"n":46690,"o":109.96,"t":"2025-06-04T04:00:00Z","v":2522598,"vw":113.201871},{"c":115.01,"h":116.45,"l":112.48,"n":21694,"o":114.64,"t":"2025-06-05T04:00:00Z","v":1138783,"vw":114.879061},{"c":119.37,"h":119.7,"l":114.16,"n":23969,"o":115.15,"t":"2025-06-06T04:00:00Z","v":1070676,"vw":118.771156},{"c":115.88,"h":120.98,"l":115.755,"n":26158,"o":120.98,"t":"2025-06-09T04:00:00Z","v":1252373,"vw":117.554233},{"c":113.01,"h":116.19,"l":111.84,"n":21365,"o":115.57,"t":"2025-06-10T04:00:00Z","v":1169864,"vw":113.51105},{"c":112.11,"h":116.035,"l":112,"n":22598,"o":113.48,"t":"2025-06-11T04:00:00Z","v":1222089,"vw":113.545794},{"c":114.21,"h":114.945,"l":111.34,"n":27628,"o":112.11,"t":"2025-06-12T04:00:00Z","v":1328616,"vw":113.433915},{"c":114.48,"h":117.14,"l":112.6949,"n":25202,"o":112.85,"t":"2025-06-13T04:00:00Z","v":932168,"vw":115.136635},{"c":120.8,"h":120.938,"l":116.44,"n":25340,"o":116.76,"t":"2025-06-16T04:00:00Z","v":1127853,"vw":119.854493},{"c":116.12,"h":120.08,"l":115.64,"n":23937,"o":119.71,"t":"2025-06-17T04:00:00Z","v":1070972,"vw":116.976692},{"c":120.32,"h":121.51,"l":115.91,"n":31678,"o":116.8,"t":"2025-06-18T04:00:00Z","v":1480135,"vw":119.983279},{"c":121.82,"h":122.16,"l":119.1,"n":20368,"o":120.29,"t":"2025-06-20T04:00:00Z","v":1114680,"vw":121.354426},{"c":129.21,"h":129.38,"l":122.465,"n":41154,"o":122.9,"t":"2025-06-23T04:00:00Z","v":2136056,"vw":127.560046},{"c":129.55,"h":129.92,"l":125.33,"n":33169,"o":127.89,"t":"2025-06-24T04:00:00Z","v":1715684,"vw":128.732592},{"c":131.47,"h":132.22,"l":129.56,"n":25348,"o":130.43,"t":"2025-06-25T04:00:00Z","v":1260348,"vw":131.308803},{"c":133.44,"h":133.57,"l":130.37,"n":29469,"o":131.85,"t":"2025-06-26T04:00:00Z","v":1322684,"vw":132.513747},{"c":132.8,"h":134.59,"l":132.03,"n":22768,"o":134.23,"t":"2025-06-27T04:00:00Z","v":1362105,"vw":132.973812},{"c":131.78,"h":132.92,"l":129.6,"n":26291,"o":132.92,"t":"2025-06-30T04:00:00Z","v":1458030,"vw":131.111345},{"c":130.48,"h":132.8,"l":128.99,"n":23729,"o":131.5,"t":"2025-07-01T04:00:00Z","v":1055828,"vw":130.500258},{"c":130.18,"h":130.8,"l":128.045,"n":21953,"o":130.29,"t":"2025-07-02T04:00:00Z","v":1040044,"vw":129.834033},{"c":130.9,"h":131.14,"l":128.15,"n":10635,"o":129.3,"t":"2025-07-03T04:00:00Z","v":427736,"vw":130.01709},{"c":128,"h":131.28,"l":127.33,"n":20950,"o":130.07,"t":"2025-07-07T04:00:00Z","v":999876,"vw":128.289045},{"c":127.08,"h":128.4,"l":124.51,"n":20299,"o":128.03,"t":"2025-07-08T04:00:00Z","v":968617,"vw":126.838157},{"c":127.64,"h":129.56,"l":127.315,"n":18447,"o":128.05,"t":"2025-07-09T04:00:00Z","v":851855,"vw":128.18643},{"c":126.68,"h":128.37,"l":125.96,"n":18859,"o":127,"t":"2025-07-10T04:00:00Z","v":906901,"vw":127.329702},{"c":127.01,"h":128.57,"l":125.69,"n":17242,"o":125.69,"t":"2025-07-11T04:00:00Z","v":671554,"vw":127.411072},{"c":128.24,"h":130.0599,"l":125.85,"n":20809,"o":126.94,"t":"2025-07-14T04:00:00Z","v":976821,"vw":127.856624},{"c":123.13,"h":128.6,"l":122.94,"n":22488,"o":128.13,"t":"2025-07-15T04:00:00Z","v":1667972,"vw":124.359437},{"c":127.35,"h":127.85,"l":123.41,"n":27470,"o":123.41,"t":"2025-07-16T04:00:00Z","v":1245624,"vw":126.649809},{"c":131.89,"h":132.34,"l":127.675,"n":21434,"o":128,"t":"2025-07-17T04:00:00Z","v":919238,"vw":131.428118},{"c":132.16,"h":133.7,"l":131.675,"n":21010,"o":133.13,"t":"2025-07-18T04:00:00Z","v":875085,"vw":132.271459},{"c":134.89,"h":135.91,"l":132.16,"n":20427,"o":132.16,"t":"2025-07-21T04:00:00Z","v":861354,"vw":134.726731},{"c":135.01,"h":136.98,"l":133.69,"n":16206,"o":135.57,"t":"2025-07-22T04:00:00Z","v":754248,"vw":134.986042},{"c":131.96,"h":136.1252,"l":131.23,"n":16179,"o":135.69,"t":"2025-07-23T04:00:00Z","v":619617,"vw":132.326682},{"c":131.75,"h":132.765,"l":129.56,"n":17883,"o":131.74,"t":"2025-07-24T04:00:00Z","v":691817,"vw":131.386391},{"c":133.73,"h":134.8335,"l":132.12,"n":14649,"o":132.58,"t":"2025-07-25T04:00:00Z","v":582333,"vw":133.608421},{"c":139.34,"h":140.245,"l":133.8,"n":30340,"o":133.94,"t":"2025-07-28T04:00:00Z","v":1326349,"vw":138.555316},{"c":137.89,"h":139.385,"l":136.97,"n":20442,"o":139.34,"t":"2025-07-29T04:00:00Z","v":896459,"vw":137.905386},{"c":138.51,"h":139.64,"l":136.54,"n":15989,"o":138.86,"t":"2025-07-30T04:00:00Z","v":567046,"vw":138.632167},{"c":136.63,"h":140.245,"l":136.05,"n":16207,"o":139.68,"t":"2025-07-31T04:00:00Z","v":740923,"vw":137.331149},{"c":138.04,"h":138.157,"l":130.26,"n":19965,"o":133.71,"t":"2025-08-01T04:00:00Z","v":650319,"vw":136.786887},{"c":140.13,"h":140.2736,"l":136.31,"n":15854,"o":138.25,"t":"2025-08-04T04:00:00Z","v":511678,"vw":139.525052},{"c":138.42,"h":140.98,"l":137.65,"n":16273,"o":139.54,"t":"2025-08-05T04:00:00Z","v":753413,"vw":138.703477},{"c":140.8,"h":141.74,"l":137.97,"n":18639,"o":138.28,"t":"2025-08-06T04:00:00Z","v":655193,"vw":140.600454},{"c":139.35,"h":141.08,"l":136.0901,"n":19210,"o":140.88,"t":"2025-08-07T04:00:00Z","v":850300,"vw":138.656735},{"c":135.1,"h":139.67,"l":134.26,"n":23876,"o":139.3,"t":"2025-08-08T04:00:00Z","v":898119,"vw":136.033827},{"c":135.14,"h":135.95,"l":133.2375,"n":20796,"o":134.44,"t":"2025-08-11T04:00:00Z","v":1006914,"vw":135.148007},{"c":132.91,"h":136.82,"l":132.85,"n":21261,"o":135.35,"t":"2025-08-12T04:00:00Z","v":710458,"vw":133.604646},{"c":135.24,"h":135.775,"l":132.8,"n":21654,"o":133.56,"t":"2025-08-13T04:00:00Z","v":823312,"vw":134.76564},{"c":131.9,"h":134.75,"l":131.55,"n":17967,"o":134.75,"t":"2025-08-14T04:00:00Z","v":678549,"vw":132.618292},{"c":133.52,"h":133.75,"l":129.26,"n":21376,"o":132.1,"t":"2025-08-15T04:00:00Z","v":1025926,"vw":132.539247},{"c":133.81,"h":134.39,"l":132.23,"n":18199,"o":134.01,"t":"2025-08-18T04:00:00Z","v":1249434,"vw":133.642187},{"c":135.54,"h":140.54,"l":134.73,"n":24394,"o":135.2,"t":"2025-08-19T04:00:00Z","v":1422445,"vw":136.52912},{"c":134.88,"h":137.88,"l":134.49,"n":18480,"o":135.3,"t":"2025-08-20T04:00:00Z","v":979294,"vw":135.338043},{"c":134.13,"h":135.35,"l":132.09,"n":15657,"o":133.8,"t":"2025-08-21T04:00:00Z","v":728497,"vw":133.812295},{"c":132.19,"h":134.84,"l":130,"n":32170,"o":134.35,"t":"2025-08-22T04:00:00Z","v":1689683,"vw":132.276655},{"c":130.16,"h":132.86,"l":129,"n":21615,"o":132.1,"t":"2025-08-25T04:00:00Z","v":1048767,"vw":130.357615},{"c":130.52,"h":131.71,"l":130.2,"n":23632,"o":131.37,"t":"2025-08-26T04:00:00Z","v":1301072,"vw":130.669953},{"c":130.6,"h":133.09,"l":129.89,"n":32546,"o":130.54,"t":"2025-08-27T04:00:00Z","v":1761140,"vw":130.97931},{"c":131.39,"h":140.17,"l":127.2,"n":45437,"o":138.69,"t":"2025-08-28T04:00:00Z","v":2588198,"vw":131.59951},{"c":126.84,"h":130.9,"l":125.91,"n":30811,"o":130.75,"t":"2025-08-29T04:00:00Z","v":1641325,"vw":127.152677},{"c":126.35,"h":126.43,"l":124.63,"n":25662,"o":126,"t":"2025-09-02T04:00:00Z","v":1114699,"vw":125.870333},{"c":128.57,"h":131.31,"l":125.01,"n":28822,"o":126.65,"t":"2025-09-03T04:00:00Z","v":1420531,"vw":129.065836},{"c":133.86,"h":134.02,"l":128.02,"n":28179,"o":128.35,"t":"2025-09-04T04:00:00Z","v":1572889,"vw":132.325607},{"c":133.4,"h":134.24,"l":132.01,"n":20960,"o":134.24,"t":"2025-09-05T04:00:00Z","v":792879,"vw":133.282529},{"c":132.36,"h":135.295,"l":131.77,"n":19866,"o":133.61,"t":"2025-09-08T04:00:00Z","v":845293,"vw":132.776179},{"c":127.99,"h":131.81,"l":126.935,"n":24018,"o":131.81,"t":"2025-09-09T04:00:00Z","v":1265851,"vw":128.052649},{"c":129.73,"h":130.84,"l":126.36,"n":25139,"o":127.14,"t":"2025-09-10T04:00:00Z","v":1453482,"vw":129.598232},{"c":131.57,"h":133.08,"l":128.75,"n":19962,"o":129.97,"t":"2025-09-11T04:00:00Z","v":870738,"vw":131.76581},{"c":131.53,"h":132.9,"l":130.63,"n":18427,"o":130.63,"t":"2025-09-12T04:00:00Z","v":777231,"vw":131.649674},{"c":136.25,"h":136.63,"l":130.505,"n":26409,"o":131.36,"t":"2025-09-15T04:00:00Z","v":1298145,"vw":135.471901},{"c":135.09,"h":135.605,"l":132.485,"n":21866,"o":135.54,"t":"2025-09-16T04:00:00Z","v":943659,"vw":134.421004},{"c":137.07,"h":138.84,"l":135.58,"n":22780,"o":135.77,"t":"2025-09-17T04:00:00Z","v":1069345,"vw":137.366301},{"c":138.31,"h":139.21,"l":135.385,"n":18616,"o":137.12,"t":"2025-09-18T04:00:00Z","v":868770,"vw":137.902143},{"c":137.48,"h":138.98,"l":134.55,"n":18685,"o":138.98,"t":"2025-09-19T04:00:00Z","v":1515331,"vw":137.238537},{"c":132.94,"h":136.41,"l":131.33,"n":22255,"o":136.16,"t":"2025-09-22T04:00:00Z","v":977586,"vw":132.845105},{"c":131.54,"h":133.1899,"l":131.1,"n":15595,"o":132.21,"t":"2025-09-23T04:00:00Z","v":883881,"vw":131.766641},{"c":134.68,"h":135.33,"l":131.83,"n":19340,"o":131.83,"t":"2025-09-24T04:00:00Z","v":766134,"vw":134.594358},{"c":133.65,"h":136.41,"l":133.4,"n":20301,"o":134.55,"t":"2025-09-25T04:00:00Z","v":828612,"vw":134.323267},{"c":132.4,"h":134.8,"l":132.265,"n":19460,"o":133.91,"t":"2025-09-26T04:00:00Z","v":1036541,"vw":133.115089},{"c":131.56,"h":133.35,"l":129.06,"n":25966,"o":133.05,"t":"2025-09-29T04:00:00Z","v":1259648,"vw":130.674765},{"c":128.4,"h":131.14,"l":126.35,"n":24486,"o":131.14,"t":"2025-09-30T04:00:00Z","v":1223942,"vw":128.622606},{"c":127.64,"h":129.5,"l":126.23,"n":27547,"o":128.2,"t":"2025-10-01T04:00:00Z","v":1444503,"vw":127.62604},{"c":129.21,"h":130.9731,"l":126.5,"n":23603,"o":126.78,"t":"2025-10-02T04:00:00Z","v":1029380,"vw":129.02753},{"c":131.42,"h":132.68,"l":128.5625,"n":23157,"o":129.21,"t":"2025-10-03T04:00:00Z","v":1081046,"vw":131.385979},{"c":127.01,"h":132.3925,"l":126.4,"n":34224,"o":131.55,"t":"2025-10-06T04:00:00Z","v":1644176,"vw":127.723175},{"c":122.81,"h":127.5883,"l":122.67,"n":30303,"o":126.36,"t":"2025-10-07T04:00:00Z","v":1367234,"vw":123.930659},{"c":127.55,"h":128.075,"l":122.9401,"n":24660,"o":123.87,"t":"2025-10-08T04:00:00Z","v":1053195,"vw":127.099469},{"c":126.48,"h":128.4,"l":126.045,"n":21083,"o":126.45,"t":"2025-10-09T04:00:00Z","v":761048,"vw":126.940619},{"c":124.6,"h":128.6,"l":124.4,"n":19349,"o":127.34,"t":"2025-10-10T04:00:00Z","v":899685,"vw":125.532886},{"c":132.85,"h":132.93,"l":126,"n":22088,"o":126,"t":"2025-10-13T04:00:00Z","v":920692,"vw":131.489952},{"c":129,"h":133.28,"l":128.76,"n":20626,"o":131.71,"t":"2025-10-14T04:00:00Z","v":955995,"vw":130.510722},{"c":126.06,"h":129.845,"l":124.66,"n":23763,"o":129,"t":"2025-10-15T04:00:00Z","v":1133664,"vw":126.778241},{"c":123.13,"h":126.355,"l":121.61,"n":24183,"o":125.18,"t":"2025-10-16T04:00:00Z","v":964004,"vw":123.148237},{"c":124.56,"h":126.25,"l":122.55,"n":16690,"o":122.92,"t":"2025-10-17T04:00:00Z","v":785238,"vw":124.646081},{"c":120.81,"h":125.895,"l":119.5045,"n":21689,"o":125.75,"t":"2025-10-20T04:00:00Z","v":1052540,"vw":121.268314},{"c":121.38,"h":123.435,"l":119.4775,"n":16928,"o":121.39,"t":"2025-10-21T04:00:00Z","v":748181,"vw":121.659143},{"c":120.6,"h":121.57,"l":119.04,"n":19972,"o":121.47,"t":"2025-10-22T04:00:00Z","v":880232,"vw":120.277845},{"c":121.18,"h":121.3,"l":119.04,"n":15488,"o":120.08,"t":"2025-10-23T04:00:00Z","v":671663,"vw":120.799307},{"c":117.13,"h":121.8,"l":115.55,"n":28532,"o":121.37,"t":"2025-10-24T04:00:00Z","v":1643299,"vw":117.592381},{"c":124.21,"h":125.13,"l":118.78,"n":29019,"o":119.72,"t":"2025-10-27T04:00:00Z","v":1319035,"vw":123.406274},{"c":124.44,"h":125.92,"l":121.8,"n":20478,"o":123.4,"t":"2025-10-28T04:00:00Z","v":937128,"vw":124.693063},{"c":123.52,"h":125.74,"l":122.33,"n":20808,"o":123.57,"t":"2025-10-29T04:00:00Z","v":938926,"vw":123.949796},{"c":121.44,"h":123.85,"l":120.96,"n":15288,"o":123.22,"t":"2025-10-30T04:00:00Z","v":703077,"vw":121.863494},{"c":120.81,"h":122.46,"l":120.3901,"n":18998,"o":122,"t":"2025-10-31T04:00:00Z","v":935555,"vw":121.066843},{"c":124.29,"h":125.8,"l":120.07,"n":25459,"o":121.84,"t":"2025-11-03T05:00:00Z","v":1192412,"vw":124.058697},{"c":123.99,"h":124.4483,"l":121.755,"n":25060,"o":122.58,"t":"2025-11-04T05:00:00Z","v":1381975,"vw":123.362348},{"c":124.13,"h":128.12,"l":123.04,"n":27974,"o":124.83,"t":"2025-11-05T05:00:00Z","v":1265081,"vw":125.348137},{"c":122.78,"h":123.78,"l":120.26,"n":20303,"o":123.78,"t":"2025-11-06T05:00:00Z","v":1078720,"vw":122.180412},{"c":123.46,"h":123.569,"l":120.91,"n":16765,"o":121.78,"t":"2025-11-07T05:00:00Z","v":803467,"vw":122.314},{"c":126.53,"h":128.55,"l":124.36,"n":20702,"o":124.36,"t":"2025-11-10T05:00:00Z","v":1101850,"vw":126.794911},{"c":127,"h":128.5,"l":124.745,"n":17253,"o":126.01,"t":"2025-11-11T05:00:00Z","v":823205,"vw":126.835268},{"c":128.62,"h":130.4,"l":127.32,"n":14978,"o":128.2,"t":"2025-11-12T05:00:00Z","v":647449,"vw":128.541432},{"c":126.32,"h":129.84,"l":124.765,"n":15327,"o":128.62,"t":"2025-11-13T05:00:00Z","v":794627,"vw":126.290434},{"c":124.67,"h":126.6299,"l":124,"n":12992,"o":125.14,"t":"2025-11-14T05:00:00Z","v":687824,"vw":124.871266},{"c":122.89,"h":125.48,"l":120.98,"n":15262,"o":124.37,"t":"2025-11-17T05:00:00Z","v":708575,"vw":122.862113},{"c":121.53,"h":123.57,"l":100,"n":12611,"o":121.31,"t":"2025-11-18T05:00:00Z","v":529830,"vw":122.229998},{"c":119.68,"h":123.53,"l":118.93,"n":14817,"o":121.56,"t":"2025-11-19T05:00:00Z","v":661743,"vw":120.284452},{"c":120.85,"h":122.53,"l":119.96,"n":14057,"o":120.53,"t":"2025-11-20T05:00:00Z","v":577020,"vw":120.897493},{"c":124.34,"h":125.1487,"l":121.52,"n":14898,"o":121.52,"t":"2025-11-21T05:00:00Z","v":647446,"vw":124.195714},{"c":120.85,"h":124.64,"l":119.8,"n":18159,"o":124.37,"t":"2025-11-24T05:00:00Z","v":1051737,"vw":121.485526},{"c":123.5,"h":124.195,"l":118.34,"n":21903,"o":120.3,"t":"2025-11-25T05:00:00Z","v":1268205,"vw":122.96016},{"c":125.22,"h":126.315,"l":123.04,"n":15533,"o":123.04,"t":"2025-11-26T05:00:00Z","v":686044,"vw":125.332987},{"c":123.11,"h":126.13,"l":122.82,"n":9510,"o":126.13,"t":"2025-11-28T05:00:00Z","v":309485,"vw":123.649827},{"c":121.65,"h":123.69,"l":120.14,"n":17518,"o":122.58,"t":"2025-12-01T05:00:00Z","v":846011,"vw":122.045843},{"c":119.72,"h":122.38,"l":119.64,"n":18130,"o":122.38,"t":"2025-12-02T05:00:00Z","v":873645,"vw":120.476711},{"c":118.37,"h":121.77,"l":117.86,"n":21626,"o":119.78,"t":"2025-12-03T05:00:00Z","v":1032541,"vw":118.717071},{"c":118.24,"h":120.49,"l":115.6,"n":19712,"o":118.46,"t":"2025-12-04T05:00:00Z","v":957938,"vw":117.381135},{"c":121.33,"h":123.21,"l":118.32,"n":24874,"o":118.32,"t":"2025-12-05T05:00:00Z","v":1293685,"vw":121.615089},{"c":118.8,"h":124,"l":116.7119,"n":42251,"o":121.99,"t":"2025-12-08T05:00:00Z","v":2471618,"vw":119.932062},{"c":114.07,"h":120.98,"l":109.22,"n":49579,"o":110.82,"t":"2025-12-09T05:00:00Z","v":3560281,"vw":115.07096},{"c":112.46,"h":116.33,"l":111.855,"n":34689,"o":114.53,"t":"2025-12-10T05:00:00Z","v":2070765,"vw":113.153359},{"c":116.17,"h":118.72,"l":112.38,"n":26579,"o":112.38,"t":"2025-12-11T05:00:00Z","v":1544368,"vw":116.791938},{"c":113.91,"h":118.605,"l":113.46,"n":19369,"o":116.69,"t":"2025-12-12T05:00:00Z","v":966385,"vw":115.51448},{"c":112.99,"h":114.91,"l":111.87,"n":26212,"o":114.08,"t":"2025-12-15T05:00:00Z","v":1615766,"vw":112.986675},{"c":109.8,"h":114.04,"l":109.02,"n":23242,"o":114.04,"t":"2025-12-16T05:00:00Z","v":1552357,"vw":110.15904},{"c":109.35,"h":111.6,"l":109.04,"n":27544,"o":109.8,"t":"2025-12-17T05:00:00Z","v":1578436,"vw":109.890869},{"c":107.96,"h":111.76,"l":107.46,"n":23785,"o":109.83,"t":"2025-12-18T05:00:00Z","v":1431069,"vw":108.537065},{"c":107.97,"h":108.305,"l":106.8,"n":23595,"o":107.92,"t":"2025-12-19T05:00:00Z","v":2425055,"vw":107.771934},{"c":110.46,"h":113.115,"l":109.67,"n":25875,"o":110.49,"t":"2025-12-22T05:00:00Z","v":1575416,"vw":110.692883},{"c":108.9,"h":110.665,"l":108.47,"n":21010,"o":110.25,"t":"2025-12-23T05:00:00Z","v":1411561,"vw":109.070488},{"c":111.19,"h":111.72,"l":108.77,"n":12712,"o":108.77,"t":"2025-12-24T05:00:00Z","v":650718,"vw":110.928793},{"c":112.3,"h":113.13,"l":110.38,"n":17400,"o":110.49,"t":"2025-12-26T05:00:00Z","v":788801,"vw":112.048954},{"c":110.79,"h":112.51,"l":110.27,"n":22425,"o":111.55,"t":"2025-12-29T05:00:00Z","v":1573747,"vw":111.025995},{"c":109.49,"h":111.97,"l":108.78,"n":19600,"o":110.39,"t":"2025-12-30T05:00:00Z","v":981236,"vw":109.563859},{"c":109.61,"h":110.79,"l":109.3,"n":17198,"o":109.3,"t":"2025-12-31T05:00:00Z","v":831660,"vw":109.925902},{"c":111.32,"h":112.83,"l":109.53,"n":18213,"o":109.53,"t":"2026-01-02T05:00:00Z","v":904312,"vw":111.486166},{"c":116.96,"h":117.2,"l":109.94,"n":27941,"o":111.32,"t":"2026-01-05T05:00:00Z","v":1722075,"vw":115.772504},{"c":115.59,"h":118.755,"l":115.415,"n":19981,"o":116.41,"t":"2026-01-06T05:00:00Z","v":1159325,"vw":116.859744},{"c":113.1,"h":116.605,"l":112.63,"n":22461,"o":115.6,"t":"2026-01-07T05:00:00Z","v":1305873,"vw":113.90651},{"c":112.54,"h":115.915,"l":111.81,"n":19850,"o":112.69,"t":"2026-01-08T05:00:00Z","v":1192487,"vw":113.014919},{"c":118.49,"h":119.34,"l":113.37,"n":29263,"o":113.37,"t":"2026-01-09T05:00:00Z","v":1310267,"vw":117.302982},{"c":119.51,"h":121,"l":115.95,"n":17704,"o":116.95,"t":"2026-01-12T05:00:00Z","v":806880,"vw":119.411602},{"c":117.8,"h":119.985,"l":116.53,"n":16619,"o":119.43,"t":"2026-01-13T05:00:00Z","v":621922,"vw":117.65629},{"c":115.92,"h":119.17,"l":115.55,"n":14729,"o":117.44,"t":"2026-01-14T05:00:00Z","v":722503,"vw":116.414297},{"c":117.3,"h":119.49,"l":116.555,"n":20155,"o":116.92,"t":"2026-01-15T05:00:00Z","v":851220,"vw":117.937533},{"c":116.61,"h":118.14,"l":115.95,"n":16299,"o":118.14,"t":"2026-01-16T05:00:00Z","v":890094,"vw":116.851524},{"c":114.21,"h":116.68,"l":112.67,"n":21850,"o":114.87,"t":"2026-01-20T05:00:00Z","v":1660416,"vw":114.191377},{"c":116.65,"h":119.37,"l":114.275,"n":21512,"o":115.4,"t":"2026-01-21T05:00:00Z","v":1713559,"vw":116.850392},{"c":111.92,"h":118.2,"l":111.465,"n":23948,"o":116.86,"t":"2026-01-22T05:00:00Z","v":1403255,"vw":113.003395},{"c":113.13,"h":113.84,"l":111,"n":22076,"o":111.06,"t":"2026-01-23T05:00:00Z","v":1042378,"vw":112.899127},{"c":113.79,"h":115,"l":112.215,"n":18604,"o":112.56,"t":"2026-01-26T05:00:00Z","v":927347,"vw":113.93219},{"c":111,"h":113.57,"l":108.5,"n":19879,"o":113.57,"t":"2026-01-27T05:00:00Z","v":932488,"vw":110.700621},{"c":106.83,"h":110.66,"l":106.18,"n":23610,"o":110.66,"t":"2026-01-28T05:00:00Z","v":1263850,"vw":107.577509},{"c":107.26,"h":107.52,"l":104.66,"n":22518,"o":106.94,"t":"2026-01-29T05:00:00Z","v":1273295,"vw":106.524278},{"c":110.31,"h":111.45,"l":107.63,"n":21583,"o":107.63,"t":"2026-01-30T05:00:00Z","v":1328260,"vw":110.264653},{"c":110.05,"h":111.17,"l":109.115,"n":16597,"o":110.09,"t":"2026-02-02T05:00:00Z","v":696129,"vw":110.346627},{"c":108.34,"h":111.01,"l":108.145,"n":21041,"o":109.99,"t":"2026-02-03T05:00:00Z","v":1256256,"vw":109.142775},{"c":108.58,"h":109.75,"l":107.01,"n":28306,"o":109,"t":"2026-02-04T05:00:00Z","v":1451847,"vw":108.748822},{"c":106.71,"h":110.991,"l":106.52,"n":22135,"o":109.59,"t":"2026-02-05T05:00:00Z","v":1021457,"vw":107.61426},{"c":112.5,"h":113.73,"l":107.2,"n":21300,"o":107.2,"t":"2026-02-06T05:00:00Z","v":989721,"vw":112.277353},{"c":112.54,"h":113.08,"l":110.91,"n":14430,"o":112.06,"t":"2026-02-09T05:00:00Z","v":576521,"vw":112.283174},{"c":112.97,"h":114.63,"l":111.795,"n":14596,"o":111.935,"t":"2026-02-10T05:00:00Z","v":634115,"vw":113.258655},{"c":113.75,"h":113.98,"l":112.465,"n":12697,"o":112.94,"t":"2026-02-11T05:00:00Z","v":511728,"vw":113.538826},{"c":115.09,"h":117.01,"l":114.1,"n":16671,"o":114.85,"t":"2026-02-12T05:00:00Z","v":738475,"vw":115.229657},{"c":113.7,"h":116.34,"l":113.145,"n":15051,"o":115.72,"t":"2026-02-13T05:00:00Z","v":810301,"vw":114.116352},{"c":111.74,"h":115.0775,"l":110.1,"n":15957,"o":114.68,"t":"2026-02-17T05:00:00Z","v":692584,"vw":111.550459},{"c":110.76,"h":113.23,"l":110.19,"n":16920,"o":111.84,"t":"2026-02-18T05:00:00Z","v":779678,"vw":111.316021},{"c":109.5,"h":112.78,"l":109.415,"n":15052,"o":110.45,"t":"2026-02-19T05:00:00Z","v":712120,"vw":110.377768},{"c":108.71,"h":111.37,"l":107.49,"n":22952,"o":109.17,"t":"2026-02-20T05:00:00Z","v":1220194,"vw":108.653909},{"c":107.22,"h":107.45,"l":104.18,"n":21371,"o":106.95,"t":"2026-02-23T05:00:00Z","v":1336227,"vw":106.123736},{"c":107.82,"h":109.59,"l":106.55,"n":18203,"o":106.67,"t":"2026-02-24T05:00:00Z","v":849857,"vw":108.069502},{"c":106.4,"h":107.93,"l":106.145,"n":17700,"o":107.4,"t":"2026-02-25T05:00:00Z","v":785845,"vw":106.82459},{"c":107.88,"h":109.06,"l":107.29,"n":18132,"o":107.45,"t":"2026-02-26T05:00:00Z","v":781381,"vw":108.048616},{"c":107.1,"h":107.26,"l":105.11,"n":20219,"o":106.43,"t":"2026-02-27T05:00:00Z","v":1033577,"vw":106.509027},{"c":101.45,"h":104.155,"l":101.4,"n":29986,"o":104.03,"t":"2026-03-02T05:00:00Z","v":1737659,"vw":102.102008},{"c":103.56,"h":104.45,"l":98.19,"n":30781,"o":99.4,"t":"2026-03-03T05:00:00Z","v":1795110,"vw":102.21188},{"c":108.79,"h":109.09,"l":103.94,"n":21994,"o":105.25,"t":"2026-03-04T05:00:00Z","v":1052191,"vw":107.792896},{"c":109.23,"h":109.63,"l":106.84,"n":23175,"o":107.98,"t":"2026-03-05T05:00:00Z","v":989713,"vw":108.607767},{"c":108.92,"h":109.195,"l":105.8575,"n":15858,"o":107.76,"t":"2026-03-06T05:00:00Z","v":782515,"vw":108.312722},{"c":106.28,"h":107.66,"l":103.125,"n":23968,"o":107.66,"t":"2026-03-09T04:00:00Z","v":1215989,"vw":105.014825},{"c":106.67,"h":110.19,"l":103.15,"n":22822,"o":105.7,"t":"2026-03-10T04:00:00Z","v":1471040,"vw":107.855642},{"c":103.37,"h":107.7827,"l":103.05,"n":31247,"o":106.67,"t":"2026-03-11T04:00:00Z","v":1687597,"vw":104.664023},{"c":104.87,"h":112,"l":104.535,"n":49946,"o":105.77,"t":"2026-03-12T04:00:00Z","v":3042430,"vw":107.726499},{"c":109.25,"h":111.56,"l":105.54,"n":37052,"o":107.71,"t":"2026-03-13T04:00:00Z","v":2066280,"vw":109.105333},{"c":106.64,"h":110,"l":106.35,"n":38911,"o":109.59,"t":"2026-03-16T04:00:00Z","v":2185101,"vw":107.590368},{"c":104.09,"h":107.37,"l":103.48,"n":23185,"o":106.23,"t":"2026-03-17T04:00:00Z","v":1262012,"vw":104.412104},{"c":100.7,"h":103.675,"l":100.49,"n":22514,"o":103.52,"t":"2026-03-18T04:00:00Z","v":1120531,"vw":101.392214},{"c":101.74,"h":102.06,"l":99.08,"n":28877,"o":100.15,"t":"2026-03-19T04:00:00Z","v":1385460,"vw":100.935636},{"c":98.96,"h":101.29,"l":98.64,"n":20984,"o":101.29,"t":"2026-03-20T04:00:00Z","v":1744860,"vw":99.388238},{"c":94.45,"h":100.92,"l":94.05,"n":44301,"o":100.92,"t":"2026-03-23T04:00:00Z","v":2618041,"vw":95.790723},{"c":93.26,"h":95.92,"l":92.68,"n":28806,"o":93.79,"t":"2026-03-24T04:00:00Z","v":1509177,"vw":93.822805},{"c":91.01,"h":94.45,"l":90.6,"n":33666,"o":94.45,"t":"2026-03-25T04:00:00Z","v":2059762,"vw":91.536885},{"c":90.52,"h":93.305,"l":90.37,"n":26092,"o":91.01,"t":"2026-03-26T04:00:00Z","v":1563410,"vw":91.394683},{"c":89.24,"h":90.565,"l":88.44,"n":28114,"o":90.38,"t":"2026-03-27T04:00:00Z","v":1502280,"vw":89.335454},{"c":90.34,"h":91.7,"l":89.235,"n":28501,"o":89.93,"t":"2026-03-30T04:00:00Z","v":1539114,"vw":90.364119},{"c":92.04,"h":94.34,"l":90.7,"n":23470,"o":90.7,"t":"2026-03-31T04:00:00Z","v":1113434,"vw":92.191792},{"c":91.24,"h":92.98,"l":90.305,"n":24199,"o":92.93,"t":"2026-04-01T04:00:00Z","v":1442111,"vw":91.319822},{"c":95.22,"h":95.76,"l":91.29,"n":35135,"o":92.5,"t":"2026-04-02T04:00:00Z","v":1886512,"vw":94.465008},{"c":97.21,"h":98.12,"l":93.735,"n":25312,"o":94.49,"t":"2026-04-06T04:00:00Z","v":1225092,"vw":97.020222},{"c":96.08,"h":97.48,"l":94.85,"n":20450,"o":97.27,"t":"2026-04-07T04:00:00Z","v":918218,"vw":95.881887},{"c":97.31,"h":99.19,"l":96.46,"n":26112,"o":98.59,"t":"2026-04-08T04:00:00Z","v":1445802,"vw":97.568626},{"c":92.39,"h":97.1,"l":92.15,"n":26697,"o":96.93,"t":"2026-04-09T04:00:00Z","v":1599825,"vw":94.089269},{"c":89.91,"h":93.005,"l":88.48,"n":30495,"o":92.23,"t":"2026-04-10T04:00:00Z","v":1674852,"vw":90.737268},{"c":91.69,"h":91.805,"l":89.785,"n":25322,"o":90.215,"t":"2026-04-13T04:00:00Z","v":1448391,"vw":91.153751},{"c":94.25,"h":94.76,"l":90.8,"n":27797,"o":91.79,"t":"2026-04-14T04:00:00Z","v":1635715,"vw":93.602297},{"c":95.23,"h":96.44,"l":94.45,"n":21043,"o":94.55,"t":"2026-04-15T04:00:00Z","v":1194712,"vw":95.584188},{"c":94.54,"h":97.3099,"l":93.17,"n":24808,"o":95.44,"t":"2026-04-16T04:00:00Z","v":1212849,"vw":94.695975},{"c":94.82,"h":95.91,"l":93.34,"n":24993,"o":95.25,"t":"2026-04-17T04:00:00Z","v":1280211,"vw":94.549409},{"c":93.68,"h":95.455,"l":91.94,"n":19446,"o":95.29,"t":"2026-04-20T04:00:00Z","v":948019,"vw":93.161116},{"c":88.14,"h":94.34,"l":87.655,"n":29893,"o":93.68,"t":"2026-04-21T04:00:00Z","v":1620795,"vw":89.273205},{"c":89.34,"h":90.3981,"l":87.65,"n":25569,"o":88.31,"t":"2026-04-22T04:00:00Z","v":1185281,"vw":88.781507},{"c":88.25,"h":92.91,"l":87.24,"n":25338,"o":89.24,"t":"2026-04-23T04:00:00Z","v":1211103,"vw":88.593424},{"c":90.25,"h":90.3,"l":87,"n":23177,"o":88.67,"t":"2026-04-24T04:00:00Z","v":1199306,"vw":89.531566},{"c":92.05,"h":93.61,"l":90.59,"n":34543,"o":90.72,"t":"2026-04-27T04:00:00Z","v":1836847,"vw":92.510458},{"c":88.72,"h":92.9331,"l":88.1875,"n":24286,"o":92.05,"t":"2026-04-28T04:00:00Z","v":1226166,"vw":89.047761},{"c":85.4,"h":87.98,"l":84.81,"n":27274,"o":87.65,"t":"2026-04-29T04:00:00Z","v":1384526,"vw":85.685186},{"c":86.51,"h":87.37,"l":84.87,"n":21912,"o":85.09,"t":"2026-04-30T04:00:00Z","v":1379449,"vw":86.329323},{"c":85.61,"h":86.7154,"l":84.29,"n":23404,"o":86.51,"t":"2026-05-01T04:00:00Z","v":1272766,"vw":85.380779},{"c":82.45,"h":86.565,"l":82.37,"n":28520,"o":84.92,"t":"2026-05-04T04:00:00Z","v":1410689,"vw":83.397166},{"c":81.78,"h":83.22,"l":80.8,"n":25417,"o":82.17,"t":"2026-05-05T04:00:00Z","v":1160448,"vw":81.653441},{"c":83.57,"h":84.92,"l":82.24,"n":23421,"o":82.815,"t":"2026-05-06T04:00:00Z","v":1037772,"vw":83.512806},{"c":81.77,"h":84,"l":81.3,"n":22077,"o":83.25,"t":"2026-05-07T04:00:00Z","v":1055462,"vw":81.854605},{"c":82.21,"h":83.41,"l":80.51,"n":21126,"o":81.75,"t":"2026-05-08T04:00:00Z","v":1132689,"vw":82.168938},{"c":75.73,"h":81.17,"l":74.9201,"n":34323,"o":80.85,"t":"2026-05-11T04:00:00Z","v":1954025,"vw":76.215496},{"c":75.18,"h":77.37,"l":74.4,"n":34171,"o":75.73,"t":"2026-05-12T04:00:00Z","v":2231803,"vw":75.381612},{"c":74.22,"h":76.12,"l":73.315,"n":34165,"o":74.45,"t":"2026-05-13T04:00:00Z","v":1872619,"vw":74.25801},{"c":78.75,"h":78.88,"l":75.13,"n":29036,"o":75.13,"t":"2026-05-14T04:00:00Z","v":1717542,"vw":77.837168},{"c":78.49,"h":80.98,"l":77.66,"n":29133,"o":79.55,"t":"2026-05-15T04:00:00Z","v":1789762,"vw":78.719229},{"c":81.37,"h":82.4191,"l":78.615,"n":44698,"o":80.165,"t":"2026-05-18T04:00:00Z","v":2361202,"vw":81.316447},{"c":79.69,"h":81.91,"l":79.22,"n":26769,"o":81.91,"t":"2026-05-19T04:00:00Z","v":1364668,"vw":79.950678},{"c":82.25,"h":82.65,"l":77.755,"n":31893,"o":79.39,"t":"2026-05-20T04:00:00Z","v":1782945,"vw":81.762594},{"c":83.07,"h":83.99,"l":81.28,"n":35309,"o":82.72,"t":"2026-05-21T04:00:00Z","v":2703627,"vw":82.919213},{"c":81.84,"h":83.1,"l":80.71,"n":30822,"o":82.5,"t":"2026-05-22T04:00:00Z","v":1975640,"vw":81.760857},{"c":80.62,"h":82.255,"l":78.01,"n":25374,"o":81.78,"t":"2026-05-26T04:00:00Z","v":1494666,"vw":79.792946},{"c":78.61,"h":81.13,"l":78.5,"n":27529,"o":80.19,"t":"2026-05-27T04:00:00Z","v":1466698,"vw":79.385633},{"c":82.54,"h":84.94,"l":80.325,"n":35791,"o":81.94,"t":"2026-05-28T04:00:00Z","v":2166080,"vw":83.170516},{"c":81.63,"h":83.01,"l":80.45,"n":26757,"o":81.54,"t":"2026-05-29T04:00:00Z","v":1949476,"vw":82.159911},{"c":80.86,"h":83.7,"l":80.7075,"n":33467,"o":82.47,"t":"2026-06-01T04:00:00Z","v":1871907,"vw":81.331341},{"c":79.25,"h":81.37,"l":78.82,"n":45371,"o":80.47,"t":"2026-06-02T04:00:00Z","v":2891850,"vw":79.61797},{"c":79.74,"h":82.1678,"l":77.14,"n":52515,"o":78.1,"t":"2026-06-03T04:00:00Z","v":3300118,"vw":79.808884},{"c":74.47,"h":79.86,"l":73.61,"n":53094,"o":79.74,"t":"2026-06-04T04:00:00Z","v":3132162,"vw":75.601886},{"c":76.7,"h":77.82,"l":74.99,"n":49985,"o":75.49,"t":"2026-06-05T04:00:00Z","v":3380158,"vw":76.690344},{"c":78.7,"h":79.99,"l":76.7,"n":36194,"o":77.4,"t":"2026-06-08T04:00:00Z","v":1966929,"vw":78.451074},{"c":77.88,"h":81.09,"l":77.82,"n":27290,"o":78.7,"t":"2026-06-09T04:00:00Z","v":1583890,"vw":79.008313},{"c":78.3,"h":79.165,"l":76.96,"n":28722,"o":77.88,"t":"2026-06-10T04:00:00Z","v":1641651,"vw":77.858212},{"c":83.65,"h":84.21,"l":77.485,"n":31555,"o":77.59,"t":"2026-06-11T04:00:00Z","v":1999052,"vw":82.161198},{"c":83.25,"h":86.57,"l":83.215,"n":45540,"o":83.78,"t":"2026-06-12T04:00:00Z","v":3139786,"vw":84.836076},{"c":85,"h":88.84,"l":83.6,"n":37155,"o":83.87,"t":"2026-06-15T04:00:00Z","v":2280091,"vw":85.95584},{"c":82.02,"h":86.29,"l":81.445,"n":29023,"o":84.99,"t":"2026-06-16T04:00:00Z","v":1589331,"vw":83.002391},{"c":77.47,"h":83.58,"l":76.9,"n":39006,"o":82.02,"t":"2026-06-17T04:00:00Z","v":2547419,"vw":79.134674},{"c":76.91,"h":78.87,"l":75.91,"n":34471,"o":77.34,"t":"2026-06-18T04:00:00Z","v":2880025,"vw":77.298817},{"c":73.42,"h":76.69,"l":73.26,"n":31474,"o":75.5,"t":"2026-06-22T04:00:00Z","v":2125480,"vw":74.426901},{"c":72.79,"h":74.7895,"l":72.5,"n":36880,"o":73.53,"t":"2026-06-23T04:00:00Z","v":2339305,"vw":73.489485},{"c":74.09,"h":74.93,"l":73.06,"n":35725,"o":73.06,"t":"2026-06-24T04:00:00Z","v":2504434,"vw":74.19522},{"c":71.41,"h":74.765,"l":70.85,"n":32622,"o":73.32,"t":"2026-06-25T04:00:00Z","v":2274889,"vw":71.807469},{"c":71.91,"h":73.35,"l":71.04,"n":34744,"o":71.16,"t":"2026-06-26T04:00:00Z","v":2674188,"vw":72.084874},{"c":72.33,"h":74.07,"l":71.82,"n":36435,"o":71.91,"t":"2026-06-29T04:00:00Z","v":2274887,"vw":72.691927},{"c":76.88,"h":76.955,"l":72.425,"n":40640,"o":72.85,"t":"2026-06-30T04:00:00Z","v":2939889,"vw":75.443677},{"c":75.51,"h":78.37,"l":75.11,"n":35481,"o":78.37,"t":"2026-07-01T04:00:00Z","v":2112345,"vw":76.194571},{"c":74.21,"h":77.93,"l":73.72,"n":32642,"o":77.01,"t":"2026-07-02T04:00:00Z","v":1888416,"vw":74.828859},{"c":69.17,"h":75.51,"l":69,"n":46407,"o":75.49,"t":"2026-07-06T04:00:00Z","v":3590453,"vw":70.97466},{"c":68.03,"h":70.52,"l":67.74,"n":46316,"o":69.17,"t":"2026-07-07T04:00:00Z","v":3058165,"vw":68.365891},{"c":61.88,"h":66,"l":61.61,"n":66735,"o":65.56,"t":"2026-07-08T04:00:00Z","v":6295786,"vw":63.073798},{"c":63.72,"h":64.265,"l":60.29,"n":58144,"o":61.4,"t":"2026-07-09T04:00:00Z","v":4492590,"vw":62.911447},{"c":64.9,"h":65.185,"l":63.21,"n":29062,"o":63.48,"t":"2026-07-10T04:00:00Z","v":2009058,"vw":64.558631},{"c":65.33,"h":65.97,"l":64.25,"n":29124,"o":65.075,"t":"2026-07-13T04:00:00Z","v":2127435,"vw":65.136886},{"c":65.94,"h":66.04,"l":64.6601,"n":29687,"o":65.62,"t":"2026-07-14T04:00:00Z","v":1860923,"vw":65.402353},{"c":65.46,"h":68.49,"l":65.085,"n":30159,"o":65.72,"t":"2026-07-15T04:00:00Z","v":1582926,"vw":66.388755},{"c":66.96,"h":68.45,"l":64.91,"n":31040,"o":64.99,"t":"2026-07-16T04:00:00Z","v":1968438,"vw":67.443233},{"c":66.51,"h":69.14,"l":66.27,"n":32120,"o":67.585,"t":"2026-07-17T04:00:00Z","v":1810731,"vw":67.334306},{"c":67.43,"h":68.31,"l":65.85,"n":31538,"o":66.52,"t":"2026-07-20T04:00:00Z","v":1983520,"vw":67.444365},{"c":66,"h":67.28,"l":65.66,"n":25560,"o":66.36,"t":"2026-07-21T04:00:00Z","v":1321967,"vw":66.176323},{"c":66.45,"h":67.65,"l":65.95,"n":25565,"o":66.26,"t":"2026-07-22T04:00:00Z","v":1398708,"vw":66.800321},{"c":65.24,"h":66.31,"l":64,"n":21579,"o":66.31,"t":"2026-07-23T04:00:00Z","v":1284268,"vw":64.960631},{"c":66.31,"h":66.89,"l":64.01,"n":23417,"o":65.24,"t":"2026-07-24T04:00:00Z","v":1107113,"vw":66.087825},{"c":66.77,"h":68.765,"l":66.41,"n":18592,"o":66.41,"t":"2026-07-27T04:00:00Z","v":1222517,"vw":67.079635},{"c":68.97,"h":70.705,"l":67.08,"n":27873,"o":67.08,"t":"2026-07-28T04:00:00Z","v":1860424,"vw":69.543091},{"c":71.37,"h":72.545,"l":67.865,"n":32269,"o":68.3,"t":"2026-07-29T04:00:00Z","v":1973175,"vw":71.383763},{"c":72.74,"h":73.3,"l":71.11,"n":25700,"o":71.81,"t":"2026-07-30T04:00:00Z","v":1524079,"vw":72.567581},{"c":73.47,"h":74.75,"l":72.7,"n":26349,"o":73.155,"t":"2026-07-31T04:00:00Z","v":1558797,"vw":73.413897},{"c":74.67,"h":76.105,"l":73.77,"n":23574,"o":74.505,"t":"2026-08-03T04:00:00Z","v":1298510,"vw":74.914998},{"c":77.1,"h":77.3701,"l":73.85,"n":24051,"o":74.43,"t":"2026-08-04T04:00:00Z","v":1207638,"vw":76.199326},{"c":78.4,"h":79.18,"l":76.69,"n":26236,"o":77.22,"t":"2026-08-05T04:00:00Z","v":1446376,"vw":78.280698},{"c":77.97,"h":79.17,"l":76.04,"n":22944,"o":78.4,"t":"2026-08-06T04:00:00Z","v":1082036,"vw":77.997096},{"c":81.64,"h":81.8,"l":77.89,"n":26704,"o":78.28,"t":"2026-08-07T04:00:00Z","v":1143098,"vw":80.585944},{"c":79.38,"h":81,"l":79.06,"n":21724,"o":80.59,"t":"2026-08-10T04:00:00Z","v":1156938,"vw":79.681666},{"c":78.71,"h":80.56,"l":78.61,"n":20821,"o":79.26,"t":"2026-08-11T04:00:00Z","v":791143,"vw":79.145754},{"c":78.25,"h":78.55,"l":75.405,"n":29634,"o":77.9,"t":"2026-08-12T04:00:00Z","v":1190533,"vw":77.439471},{"c":77.69,"h":79.2,"l":75.91,"n":28849,"o":79.15,"t":"2026-08-13T04:00:00Z","v":1384566,"vw":77.480666},{"c":76.49,"h":77.41,"l":75.4648,"n":23599,"o":76.71,"t":"2026-08-14T04:00:00Z","v":1273952,"vw":76.543549},{"c":74.93,"h":76.41,"l":74.23,"n":27997,"o":75.26,"t":"2026-08-17T04:00:00Z","v":1735065,"vw":75.227916},{"c":76.21,"h":78.12,"l":74.595,"n":24137,"o":75.2,"t":"2026-08-18T04:00:00Z","v":1226911,"vw":76.964351},{"c":79.39,"h":79.525,"l":75.655,"n":27175,"o":75.87,"t":"2026-08-19T04:00:00Z","v":1471834,"vw":78.640088},{"c":74.75,"h":78.29,"l":74.02,"n":26179,"o":78.29,"t":"2026-08-20T04:00:00Z","v":1397052,"vw":75.086247},{"c":76.07,"h":76.57,"l":74.08,"n":25421,"o":75.12,"t":"2026-08-21T04:00:00Z","v":1356885,"vw":75.879685},{"c":76.35,"h":76.905,"l":75.81,"n":19950,"o":76.11,"t":"2026-08-24T04:00:00Z","v":856886,"vw":76.287093},{"c":74.61,"h":76.995,"l":73.87,"n":24622,"o":76.45,"t":"2026-08-25T04:00:00Z","v":1311462,"vw":74.65763},{"c":74.27,"h":74.995,"l":73.76,"n":23252,"o":74.43,"t":"2026-08-26T04:00:00Z","v":1116229,"vw":74.344924},{"c":71.51,"h":74.03,"l":70.96,"n":23842,"o":73.63,"t":"2026-08-27T04:00:00Z","v":1201218,"vw":71.768597},{"c":72.42,"h":72.81,"l":70.16,"n":24142,"o":72.23,"t":"2026-08-28T04:00:00Z","v":1495002,"vw":71.901572},{"c":75.42,"h":75.76,"l":71.99,"n":37745,"o":72.31,"t":"2026-08-31T04:00:00Z","v":2679735,"vw":74.838697},{"c":72.34,"h":76.08,"l":71.06,"n":46210,"o":74.82,"t":"2026-09-01T04:00:00Z","v":3083358,"vw":73.094432},{"c":73.87,"h":78.69,"l":73.02,"n":72959,"o":76,"t":"2026-09-02T04:00:00Z","v":4831900,"vw":75.287327},{"c":73.69,"h":74.145,"l":70.02,"n":43518,"o":73.99,"t":"2026-09-03T04:00:00Z","v":2607926,"vw":72.748564},{"c":76.565,"h":77.675,"l":73.25,"n":33149,"o":74.29,"t":"2026-09-04T04:00:00Z","v":1943576,"vw":76.44738},{"c":76.88,"h":77.38,"l":75.1,"n":34023,"o":76.5,"t":"2026-09-08T04:00:00Z","v":1813906,"vw":76.607133},{"c":72.38,"h":76.7,"l":72.12,"n":33239,"o":76.11,"t":"2026-09-09T04:00:00Z","v":1793709,"vw":72.840163},{"c":71.92,"h":73.67,"l":71.28,"n":27100,"o":72.16,"t":"2026-09-10T04:00:00Z","v":1270904,"vw":72.199643},{"c":73.56,"h":73.94,"l":71.53,"n":25290,"o":73.16,"t":"2026-09-11T04:00:00Z","v":1324556,"vw":73.287826},{"c":77.02,"h":78.31,"l":73.47,"n":35825,"o":73.47,"t":"2026-09-14T04:00:00Z","v":2146973,"vw":77.071773},{"c":73.4,"h":77.445,"l":73.3,"n":28727,"o":77.02,"t":"2026-09-15T04:00:00Z","v":1621309,"vw":74.440909},{"c":73.23,"h":77.121,"l":73.17,"n":33898,"o":73.96,"t":"2026-09-16T04:00:00Z","v":1819613,"vw":74.596732},{"c":76.2,"h":76.72,"l":74.25,"n":30420,"o":74.72,"t":"2026-09-17T04:00:00Z","v":1475959,"vw":75.851095},{"c":75.84,"h":78.35,"l":75.61,"n":27463,"o":76.83,"t":"2026-09-18T04:00:00Z","v":2180067,"vw":76.477005},{"c":79.71,"h":80.34,"l":76.555,"n":34467,"o":77.08,"t":"2026-09-21T04:00:00Z","v":1899849,"vw":79.705053},{"c":82.48,"h":82.96,"l":80.805,"n":33962,"o":81.52,"t":"2026-09-22T04:00:00Z","v":1993931,"vw":82.280645},{"c":82.61,"h":84.38,"l":81.87,"n":42373,"o":83.03,"t":"2026-09-23T04:00:00Z","v":2449772,"vw":82.944895},{"c":84.44,"h":85.09,"l":82.46,"n":33800,"o":82.74,"t":"2026-09-24T04:00:00Z","v":2025644,"vw":84.320531},{"c":84.25,"h":85.37,"l":82.9,"n":29905,"o":84.5,"t":"2026-09-25T04:00:00Z","v":1839139,"vw":84.36918},{"c":85.53,"h":85.85,"l":82.95,"n":28691,"o":82.99,"t":"2026-09-28T04:00:00Z","v":1729447,"vw":85.162644},{"c":86.78,"h":86.96,"l":85.68,"n":27655,"o":85.69,"t":"2026-09-29T04:00:00Z","v":1708974,"vw":86.525076},{"c":85.65,"h":87.23,"l":85.06,"n":30197,"o":86.84,"t":"2026-09-30T04:00:00Z","v":1813602,"vw":85.720826},{"c":87.91,"h":88.71,"l":85.24,"n":29899,"o":86.62,"t":"2026-10-01T04:00:00Z","v":1508067,"vw":87.706747},{"c":88.055,"h":88.77,"l":86.81,"n":26428,"o":88.66,"t":"2026-10-02T04:00:00Z","v":1683328,"vw":87.99305},{"c":86.85,"h":89.39,"l":86.74,"n":24377,"o":88.83,"t":"2026-10-05T04:00:00Z","v":1624774,"vw":87.412107},{"c":87.75,"h":88.21,"l":86.16,"n":27619,"o":86.5,"t":"2026-10-06T04:00:00Z","v":1662608,"vw":87.276306},{"c":86.13,"h":88.2,"l":85.85,"n":29200,"o":87.75,"t":"2026-10-07T04:00:00Z","v":1684740,"vw":86.720682},{"c":86.71,"h":87.77,"l":85.36,"n":25486,"o":86.13,"t":"2026-10-08T04:00:00Z","v":1533647,"vw":86.859551},{"c":85.33,"h":86.905,"l":83.97,"n":26266,"o":86.3,"t":"2026-10-09T04:00:00Z","v":1426527,"vw":85.308686},{"c":86.44,"h":87.995,"l":83.575,"n":28063,"o":84.89,"t":"2026-10-12T04:00:00Z","v":1683970,"vw":86.470441},{"c":88.33,"h":93.88,"l":87.83,"n":32885,"o":89.825,"t":"2026-10-13T04:00:00Z","v":1855695,"vw":89.108297},{"c":93.12,"h":93.225,"l":88.09,"n":36787,"o":88.43,"t":"2026-10-14T04:00:00Z","v":2148649,"vw":91.708011},{"c":95.555,"h":95.77,"l":93.2625,"n":36760,"o":94.05,"t":"2026-10-15T04:00:00Z","v":2371078,"vw":94.897236},{"c":93.18,"h":95.6,"l":92.85,"n":28833,"o":95.6,"t":"2026-10-16T04:00:00Z","v":1664074,"vw":93.780645},{"c":93.62,"h":94.44,"l":92.43,"n":29480,"o":92.65,"t":"2026-10-19T04:00:00Z","v":1643102,"vw":93.645348},{"c":92.67,"h":94.72,"l":92.525,"n":25710,"o":93.77,"t":"2026-10-20T04:00:00Z","v":1696067,"vw":93.292462},{"c":91.86,"h":92.86,"l":90.895,"n":18871,"o":92.615,"t":"2026-10-21T04:00:00Z","v":973845,"vw":91.932356},{"c":92.63,"h":93.685,"l":89.85,"n":26123,"o":91.16,"t":"2026-10-22T04:00:00Z","v":1474723,"vw":92.156078}],"volatilityBars":[{"c":81.41,"h":81.41,"l":81.41,"n":5,"o":81.41,"t":"2026-09-22T13:15:00Z","v":446,"vw":81.41},{"c":82.07,"h":82.345,"l":80.805,"n":844,"o":81.52,"t":"2026-09-22T13:30:00Z","v":43727,"vw":81.750404},{"c":81.74,"h":82.17,"l":81.5,"n":963,"o":81.97,"t":"2026-09-22T13:45:00Z","v":60499,"vw":81.867698},{"c":82.715,"h":82.88,"l":81.74,"n":1911,"o":81.85,"t":"2026-09-22T14:00:00Z","v":182096,"vw":82.259299},{"c":82.65,"h":82.96,"l":82.45,"n":1579,"o":82.76,"t":"2026-09-22T14:15:00Z","v":100913,"vw":82.708553},{"c":82.71,"h":82.775,"l":82.4,"n":1026,"o":82.72,"t":"2026-09-22T14:30:00Z","v":56089,"vw":82.685026},{"c":82.185,"h":82.76,"l":82.12,"n":1242,"o":82.76,"t":"2026-09-22T14:45:00Z","v":61256,"vw":82.494221},{"c":81.89,"h":82.31,"l":81.84,"n":1019,"o":82.185,"t":"2026-09-22T15:00:00Z","v":52375,"vw":82.039981},{"c":82.26,"h":82.36,"l":81.82,"n":1175,"o":81.915,"t":"2026-09-22T15:15:00Z","v":78457,"vw":82.043196},{"c":81.76,"h":82.255,"l":81.46,"n":993,"o":82.25,"t":"2026-09-22T15:30:00Z","v":29697,"vw":81.787787},{"c":81.6,"h":81.9636,"l":81.47,"n":1029,"o":81.9243,"t":"2026-09-22T15:45:00Z","v":40252,"vw":81.840374},{"c":81.56,"h":81.66,"l":81.45,"n":764,"o":81.4727,"t":"2026-09-22T16:00:00Z","v":19942,"vw":81.560476},{"c":81.79,"h":81.89,"l":81.3811,"n":955,"o":81.41,"t":"2026-09-22T16:15:00Z","v":32342,"vw":81.65853},{"c":82.12,"h":82.12,"l":81.79,"n":761,"o":81.82,"t":"2026-09-22T16:30:00Z","v":32603,"vw":81.966963},{"c":82.28,"h":82.31,"l":82.11,"n":976,"o":82.16,"t":"2026-09-22T16:45:00Z","v":30026,"vw":82.246517},{"c":82.09,"h":82.37,"l":82.01,"n":968,"o":82.22,"t":"2026-09-22T17:00:00Z","v":35652,"vw":82.238271},{"c":82,"h":82.18,"l":81.99,"n":692,"o":82.11,"t":"2026-09-22T17:15:00Z","v":22774,"vw":82.067491},{"c":82.25,"h":82.28,"l":81.805,"n":1191,"o":82.01,"t":"2026-09-22T17:30:00Z","v":61491,"vw":82.004857},{"c":82.19,"h":82.26,"l":81.94,"n":1027,"o":82.18,"t":"2026-09-22T17:45:00Z","v":36355,"vw":82.081711},{"c":82.16,"h":82.405,"l":82.095,"n":980,"o":82.2,"t":"2026-09-22T18:00:00Z","v":35866,"vw":82.255281},{"c":82.03,"h":82.24,"l":81.965,"n":976,"o":82.155,"t":"2026-09-22T18:15:00Z","v":33888,"vw":82.150612},{"c":82.245,"h":82.245,"l":81.83,"n":1528,"o":82.04,"t":"2026-09-22T18:30:00Z","v":76867,"vw":81.978534},{"c":82.44,"h":82.48,"l":82.2,"n":1238,"o":82.22,"t":"2026-09-22T18:45:00Z","v":62490,"vw":82.343817},{"c":82.1,"h":82.47,"l":81.99,"n":1212,"o":82.405,"t":"2026-09-22T19:00:00Z","v":63703,"vw":82.20502},{"c":82.27,"h":82.27,"l":81.96,"n":1183,"o":82.1,"t":"2026-09-22T19:15:00Z","v":56413,"vw":82.104373},{"c":82.52,"h":82.52,"l":82.22,"n":1730,"o":82.26,"t":"2026-09-22T19:30:00Z","v":85553,"vw":82.3503},{"c":82.51,"h":82.76,"l":82.22,"n":5669,"o":82.52,"t":"2026-09-22T19:45:00Z","v":313214,"vw":82.489089},{"c":82.48,"h":82.48,"l":82.48,"n":63,"o":82.48,"t":"2026-09-22T20:00:00Z","v":284951,"vw":82.48},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-09-22T21:45:00Z","v":300,"vw":82.4},{"c":83.432,"h":84.38,"l":82.78,"n":1311,"o":83.03,"t":"2026-09-23T13:30:00Z","v":129775,"vw":83.668695},{"c":83.265,"h":83.72,"l":83.015,"n":1737,"o":83.38,"t":"2026-09-23T13:45:00Z","v":96779,"vw":83.273621},{"c":83.66,"h":83.79,"l":82.725,"n":1586,"o":83.285,"t":"2026-09-23T14:00:00Z","v":88465,"vw":83.360819},{"c":83.21,"h":83.94,"l":83.07,"n":1258,"o":83.6835,"t":"2026-09-23T14:15:00Z","v":51517,"vw":83.487385},{"c":83.735,"h":83.88,"l":83.27,"n":1308,"o":83.27,"t":"2026-09-23T14:30:00Z","v":54826,"vw":83.659698},{"c":84.025,"h":84.15,"l":83.72,"n":1464,"o":83.745,"t":"2026-09-23T14:45:00Z","v":55040,"vw":84.001791},{"c":83.74,"h":84.18,"l":83.7,"n":1495,"o":83.99,"t":"2026-09-23T15:00:00Z","v":56112,"vw":83.97316},{"c":83.795,"h":84.24,"l":83.72,"n":1463,"o":83.74,"t":"2026-09-23T15:15:00Z","v":64252,"vw":83.943483},{"c":83.6325,"h":83.92,"l":83.6,"n":1001,"o":83.8,"t":"2026-09-23T15:30:00Z","v":33630,"vw":83.729204},{"c":83.58,"h":83.71,"l":83.27,"n":1361,"o":83.58,"t":"2026-09-23T15:45:00Z","v":53238,"vw":83.497295},{"c":83.49,"h":83.77,"l":83.3,"n":1384,"o":83.52,"t":"2026-09-23T16:00:00Z","v":64833,"vw":83.502088},{"c":83.265,"h":83.55,"l":83.17,"n":1410,"o":83.5,"t":"2026-09-23T16:15:00Z","v":67743,"vw":83.341368},{"c":83.23,"h":83.47,"l":83.22,"n":1292,"o":83.265,"t":"2026-09-23T16:30:00Z","v":55165,"vw":83.35445},{"c":83.355,"h":83.38,"l":83.05,"n":1072,"o":83.18,"t":"2026-09-23T16:45:00Z","v":45156,"vw":83.212318},{"c":83.07,"h":83.4,"l":83.04,"n":1363,"o":83.36,"t":"2026-09-23T17:00:00Z","v":71182,"vw":83.223319},{"c":82.94,"h":83.195,"l":82.83,"n":1248,"o":83.1,"t":"2026-09-23T17:15:00Z","v":69045,"vw":83.033816},{"c":83.21,"h":83.255,"l":82.81,"n":1402,"o":82.98,"t":"2026-09-23T17:30:00Z","v":69597,"vw":83.042332},{"c":83.355,"h":83.36,"l":82.95,"n":1395,"o":83.25,"t":"2026-09-23T17:45:00Z","v":67441,"vw":83.201166},{"c":83.07,"h":83.39,"l":82.89,"n":1580,"o":83.355,"t":"2026-09-23T18:00:00Z","v":85877,"vw":83.165371},{"c":82.94,"h":83.115,"l":82.92,"n":1252,"o":82.95,"t":"2026-09-23T18:15:00Z","v":69179,"vw":83.017249},{"c":82.505,"h":82.975,"l":82.44,"n":1185,"o":82.94,"t":"2026-09-23T18:30:00Z","v":61635,"vw":82.689531},{"c":82.22,"h":82.52,"l":82.09,"n":1517,"o":82.52,"t":"2026-09-23T18:45:00Z","v":77962,"vw":82.299985},{"c":82.13,"h":82.23,"l":82.02,"n":1690,"o":82.2,"t":"2026-09-23T19:00:00Z","v":92093,"vw":82.129773},{"c":82.03,"h":82.27,"l":81.87,"n":1955,"o":82.135,"t":"2026-09-23T19:15:00Z","v":105766,"vw":82.017112},{"c":82.26,"h":82.325,"l":82.02,"n":2343,"o":82.05,"t":"2026-09-23T19:30:00Z","v":124052,"vw":82.181717},{"c":82.64,"h":82.72,"l":82.11,"n":6107,"o":82.28,"t":"2026-09-23T19:45:00Z","v":401337,"vw":82.515726},{"c":82.61,"h":82.61,"l":82.61,"n":62,"o":82.61,"t":"2026-09-23T20:00:00Z","v":236511,"vw":82.61},{"c":82.5,"h":82.5,"l":82.5,"n":2,"o":82.5,"t":"2026-09-24T12:30:00Z","v":164,"vw":82.5},{"c":83.247,"h":83.63,"l":82.74,"n":790,"o":82.74,"t":"2026-09-24T13:30:00Z","v":42844,"vw":83.160066},{"c":83.145,"h":83.34,"l":82.46,"n":888,"o":83.25,"t":"2026-09-24T13:45:00Z","v":74495,"vw":82.938961},{"c":83.46,"h":83.52,"l":83.01,"n":795,"o":83.205,"t":"2026-09-24T14:00:00Z","v":49072,"vw":83.321063},{"c":83.175,"h":83.5,"l":83.01,"n":689,"o":83.46,"t":"2026-09-24T14:15:00Z","v":23471,"vw":83.271514},{"c":83.33,"h":83.5,"l":82.94,"n":1246,"o":83.2,"t":"2026-09-24T14:30:00Z","v":49043,"vw":83.292656},{"c":83.48,"h":83.63,"l":83.26,"n":1051,"o":83.27,"t":"2026-09-24T14:45:00Z","v":38281,"vw":83.407181},{"c":83.58,"h":83.74,"l":83.44,"n":1138,"o":83.49,"t":"2026-09-24T15:00:00Z","v":40531,"vw":83.62361},{"c":83.4448,"h":83.68,"l":83.22,"n":914,"o":83.59,"t":"2026-09-24T15:15:00Z","v":53420,"vw":83.454309},{"c":83.77,"h":83.77,"l":83.42,"n":863,"o":83.46,"t":"2026-09-24T15:30:00Z","v":34783,"vw":83.644225},{"c":83.7,"h":83.82,"l":83.6,"n":736,"o":83.79,"t":"2026-09-24T15:45:00Z","v":30265,"vw":83.704966},{"c":83.68,"h":83.74,"l":83.48,"n":884,"o":83.7,"t":"2026-09-24T16:00:00Z","v":29141,"vw":83.591462},{"c":84.94,"h":84.98,"l":83.73,"n":1572,"o":83.73,"t":"2026-09-24T16:15:00Z","v":98616,"vw":84.574961},{"c":84.8,"h":85.09,"l":84.71,"n":1369,"o":84.97,"t":"2026-09-24T16:30:00Z","v":80606,"vw":84.919425},{"c":85,"h":85,"l":84.67,"n":1241,"o":84.7,"t":"2026-09-24T16:45:00Z","v":48000,"vw":84.812881},{"c":84.77,"h":85,"l":84.72,"n":1189,"o":84.925,"t":"2026-09-24T17:00:00Z","v":66679,"vw":84.877378},{"c":84.71,"h":84.81,"l":84.59,"n":1003,"o":84.805,"t":"2026-09-24T17:15:00Z","v":39925,"vw":84.718693},{"c":84.49,"h":84.81,"l":84.44,"n":1046,"o":84.74,"t":"2026-09-24T17:30:00Z","v":41973,"vw":84.639463},{"c":84.56,"h":84.7,"l":84.49,"n":969,"o":84.52,"t":"2026-09-24T17:45:00Z","v":34804,"vw":84.592096},{"c":84.64,"h":84.7,"l":84.5,"n":1073,"o":84.53,"t":"2026-09-24T18:00:00Z","v":41426,"vw":84.613673},{"c":84.85,"h":84.91,"l":84.51,"n":1156,"o":84.67,"t":"2026-09-24T18:15:00Z","v":52164,"vw":84.68711},{"c":84.655,"h":84.99,"l":84.565,"n":1087,"o":84.79,"t":"2026-09-24T18:30:00Z","v":45894,"vw":84.707387},{"c":84.37,"h":84.655,"l":84.24,"n":1115,"o":84.655,"t":"2026-09-24T18:45:00Z","v":64424,"vw":84.402481},{"c":84.87,"h":84.87,"l":84.235,"n":1323,"o":84.37,"t":"2026-09-24T19:00:00Z","v":63878,"vw":84.529986},{"c":84.94,"h":84.97,"l":84.785,"n":1553,"o":84.855,"t":"2026-09-24T19:15:00Z","v":57892,"vw":84.883585},{"c":84.84,"h":85.02,"l":84.68,"n":2080,"o":84.97,"t":"2026-09-24T19:30:00Z","v":103326,"vw":84.848525},{"c":84.45,"h":84.84,"l":84.28,"n":5864,"o":84.84,"t":"2026-09-24T19:45:00Z","v":383687,"vw":84.53051},{"c":84.44,"h":84.44,"l":84.44,"n":52,"o":84.44,"t":"2026-09-24T20:00:00Z","v":335435,"vw":84.44},{"c":84.958,"h":84.9643,"l":84.958,"n":2,"o":84.9643,"t":"2026-09-25T13:00:00Z","v":276,"vw":84.960967},{"c":83.645,"h":84.775,"l":83.45,"n":638,"o":84.5,"t":"2026-09-25T13:30:00Z","v":39690,"vw":84.064181},{"c":84.24,"h":84.35,"l":83.33,"n":1202,"o":83.645,"t":"2026-09-25T13:45:00Z","v":80567,"vw":83.887637},{"c":83.085,"h":84.18,"l":82.97,"n":1029,"o":84.18,"t":"2026-09-25T14:00:00Z","v":61469,"vw":83.632808},{"c":83.57,"h":83.79,"l":82.945,"n":1326,"o":83.01,"t":"2026-09-25T14:15:00Z","v":75644,"vw":83.363985},{"c":82.9,"h":83.585,"l":82.9,"n":694,"o":83.58,"t":"2026-09-25T14:30:00Z","v":32073,"vw":83.336383},{"c":83.63,"h":83.63,"l":82.95,"n":855,"o":83.01,"t":"2026-09-25T14:45:00Z","v":46564,"vw":83.162631},{"c":84.2,"h":84.2,"l":83.55,"n":796,"o":83.67,"t":"2026-09-25T15:00:00Z","v":59216,"vw":83.742339},{"c":84.15,"h":84.32,"l":84.03,"n":684,"o":84.22,"t":"2026-09-25T15:15:00Z","v":28758,"vw":84.184064},{"c":83.85,"h":84.255,"l":83.85,"n":686,"o":84.22,"t":"2026-09-25T15:30:00Z","v":33287,"vw":84.069897},{"c":84.4,"h":84.475,"l":83.79,"n":776,"o":83.9,"t":"2026-09-25T15:45:00Z","v":28745,"vw":84.059453},{"c":84.71,"h":84.92,"l":84.42,"n":878,"o":84.44,"t":"2026-09-25T16:00:00Z","v":41817,"vw":84.725391},{"c":84.915,"h":84.98,"l":84.59,"n":791,"o":84.735,"t":"2026-09-25T16:15:00Z","v":35478,"vw":84.777001},{"c":85.3,"h":85.36,"l":84.84,"n":1308,"o":84.915,"t":"2026-09-25T16:30:00Z","v":80953,"vw":85.114668},{"c":85,"h":85.2,"l":84.735,"n":873,"o":85.2,"t":"2026-09-25T16:45:00Z","v":45904,"vw":84.920609},{"c":85.32,"h":85.37,"l":84.98,"n":850,"o":84.98,"t":"2026-09-25T17:00:00Z","v":33528,"vw":85.186351},{"c":84.93,"h":85.36,"l":84.89,"n":870,"o":85.325,"t":"2026-09-25T17:15:00Z","v":43175,"vw":85.116954},{"c":84.895,"h":84.99,"l":84.73,"n":789,"o":84.97,"t":"2026-09-25T17:30:00Z","v":34879,"vw":84.897573},{"c":85.08,"h":85.135,"l":84.81,"n":848,"o":84.85,"t":"2026-09-25T17:45:00Z","v":40295,"vw":84.997387},{"c":85.08,"h":85.1,"l":84.79,"n":1384,"o":85.08,"t":"2026-09-25T18:00:00Z","v":63502,"vw":84.985936},{"c":84.94,"h":85.15,"l":84.89,"n":1003,"o":85.145,"t":"2026-09-25T18:15:00Z","v":58123,"vw":85.040058},{"c":84.695,"h":85.05,"l":84.65,"n":1097,"o":84.99,"t":"2026-09-25T18:30:00Z","v":55803,"vw":84.870491},{"c":84.685,"h":84.805,"l":84.56,"n":1255,"o":84.695,"t":"2026-09-25T18:45:00Z","v":82652,"vw":84.673012},{"c":84.62,"h":84.69,"l":84.33,"n":1247,"o":84.645,"t":"2026-09-25T19:00:00Z","v":60578,"vw":84.54888},{"c":84.505,"h":84.825,"l":84.44,"n":1414,"o":84.625,"t":"2026-09-25T19:15:00Z","v":71915,"vw":84.658653},{"c":84.48,"h":84.615,"l":84.435,"n":1691,"o":84.51,"t":"2026-09-25T19:30:00Z","v":81241,"vw":84.531741},{"c":84.25,"h":84.64,"l":84.25,"n":4609,"o":84.5,"t":"2026-09-25T19:45:00Z","v":298585,"vw":84.387954},{"c":84.2,"h":84.25,"l":84.2,"n":64,"o":84.25,"t":"2026-09-25T20:00:00Z","v":219515,"vw":84.249975},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-09-25T20:15:00Z","v":100,"vw":85},{"c":83.01,"h":83.07,"l":83.01,"n":4,"o":83.07,"t":"2026-09-28T13:15:00Z","v":397,"vw":83.036667},{"c":84.69,"h":84.7,"l":82.95,"n":553,"o":82.99,"t":"2026-09-28T13:30:00Z","v":43794,"vw":83.358318},{"c":85.12,"h":85.315,"l":84.505,"n":862,"o":84.71,"t":"2026-09-28T13:45:00Z","v":41527,"vw":85.071722},{"c":85.07,"h":85.64,"l":84.97,"n":971,"o":85.19,"t":"2026-09-28T14:00:00Z","v":41256,"vw":85.305234},{"c":84.625,"h":85.25,"l":84.58,"n":741,"o":85.03,"t":"2026-09-28T14:15:00Z","v":26004,"vw":84.890708},{"c":84.205,"h":84.75,"l":84.195,"n":792,"o":84.74,"t":"2026-09-28T14:30:00Z","v":34227,"vw":84.375088},{"c":84.65,"h":84.77,"l":84.11,"n":1173,"o":84.2,"t":"2026-09-28T14:45:00Z","v":58243,"vw":84.378472},{"c":84.84,"h":85.03,"l":84.56,"n":697,"o":84.66,"t":"2026-09-28T15:00:00Z","v":30646,"vw":84.77341},{"c":84.61,"h":85.03,"l":84.61,"n":892,"o":84.83,"t":"2026-09-28T15:15:00Z","v":32132,"vw":84.865832},{"c":84.16,"h":84.66,"l":84.055,"n":781,"o":84.63,"t":"2026-09-28T15:30:00Z","v":31206,"vw":84.272303},{"c":84.53,"h":84.55,"l":84.02,"n":865,"o":84.22,"t":"2026-09-28T15:45:00Z","v":38407,"vw":84.250681},{"c":84.38,"h":84.62,"l":84.31,"n":847,"o":84.53,"t":"2026-09-28T16:00:00Z","v":21251,"vw":84.451204},{"c":84.89,"h":84.975,"l":84.36,"n":977,"o":84.37,"t":"2026-09-28T16:15:00Z","v":37072,"vw":84.653323},{"c":84.66,"h":84.89,"l":84.425,"n":783,"o":84.89,"t":"2026-09-28T16:30:00Z","v":23086,"vw":84.597063},{"c":84.795,"h":84.84,"l":84.49,"n":751,"o":84.659,"t":"2026-09-28T16:45:00Z","v":24226,"vw":84.611018},{"c":85.28,"h":85.43,"l":84.7867,"n":1063,"o":84.84,"t":"2026-09-28T17:00:00Z","v":37065,"vw":85.058384},{"c":85.03,"h":85.275,"l":84.97,"n":813,"o":85.275,"t":"2026-09-28T17:15:00Z","v":28272,"vw":85.113134},{"c":85.03,"h":85.1195,"l":84.96,"n":826,"o":85,"t":"2026-09-28T17:30:00Z","v":28222,"vw":85.040213},{"c":85.255,"h":85.31,"l":84.96,"n":906,"o":84.98,"t":"2026-09-28T17:45:00Z","v":32539,"vw":85.111528},{"c":85.27,"h":85.34,"l":85.17,"n":823,"o":85.255,"t":"2026-09-28T18:00:00Z","v":31590,"vw":85.2533},{"c":84.945,"h":85.29,"l":84.9,"n":729,"o":85.26,"t":"2026-09-28T18:15:00Z","v":23616,"vw":85.106165},{"c":85.13,"h":85.17,"l":84.815,"n":1167,"o":84.92,"t":"2026-09-28T18:30:00Z","v":58228,"vw":84.959301},{"c":85.37,"h":85.375,"l":85.06,"n":1252,"o":85.155,"t":"2026-09-28T18:45:00Z","v":55452,"vw":85.177881},{"c":85.455,"h":85.74,"l":85.135,"n":1191,"o":85.355,"t":"2026-09-28T19:00:00Z","v":59613,"vw":85.533181},{"c":85.73,"h":85.775,"l":85.3,"n":1494,"o":85.42,"t":"2026-09-28T19:15:00Z","v":66083,"vw":85.584066},{"c":85.73,"h":85.85,"l":85.62,"n":1558,"o":85.73,"t":"2026-09-28T19:30:00Z","v":63515,"vw":85.742613},{"c":85.54,"h":85.81,"l":85.375,"n":4751,"o":85.69,"t":"2026-09-28T19:45:00Z","v":267416,"vw":85.546373},{"c":85.53,"h":85.53,"l":85.53,"n":53,"o":85.53,"t":"2026-09-28T20:00:00Z","v":396754,"vw":85.53},{"c":85.85,"h":85.85,"l":85.85,"n":5,"o":85.85,"t":"2026-09-28T23:30:00Z","v":104,"vw":85.85},{"c":86.15,"h":86.35,"l":85.69,"n":475,"o":85.69,"t":"2026-09-29T13:30:00Z","v":36836,"vw":85.840667},{"c":86.19,"h":86.64,"l":85.92,"n":886,"o":86.047,"t":"2026-09-29T13:45:00Z","v":62516,"vw":86.353814},{"c":86.52,"h":86.675,"l":86.077,"n":1085,"o":86.1,"t":"2026-09-29T14:00:00Z","v":57935,"vw":86.400432},{"c":86.1,"h":86.62,"l":85.96,"n":795,"o":86.62,"t":"2026-09-29T14:15:00Z","v":41589,"vw":86.243498},{"c":85.855,"h":86.19,"l":85.855,"n":748,"o":86.13,"t":"2026-09-29T14:30:00Z","v":33270,"vw":85.987344},{"c":86.35,"h":86.35,"l":85.86,"n":789,"o":85.86,"t":"2026-09-29T14:45:00Z","v":37348,"vw":86.182811},{"c":86.025,"h":86.49,"l":85.82,"n":788,"o":86.29,"t":"2026-09-29T15:00:00Z","v":36135,"vw":86.236804},{"c":86.42,"h":86.47,"l":86.08,"n":574,"o":86.08,"t":"2026-09-29T15:15:00Z","v":24928,"vw":86.334058},{"c":86.2,"h":86.63,"l":86.2,"n":635,"o":86.48,"t":"2026-09-29T15:30:00Z","v":22942,"vw":86.443843},{"c":86.07,"h":86.4,"l":86.06,"n":867,"o":86.2,"t":"2026-09-29T15:45:00Z","v":42486,"vw":86.237364},{"c":86.095,"h":86.165,"l":85.68,"n":829,"o":86.065,"t":"2026-09-29T16:00:00Z","v":38909,"vw":85.969534},{"c":86.06,"h":86.28,"l":85.94,"n":801,"o":86.095,"t":"2026-09-29T16:15:00Z","v":33436,"vw":86.04587},{"c":86.185,"h":86.475,"l":86,"n":795,"o":86.05,"t":"2026-09-29T16:30:00Z","v":41638,"vw":86.185003},{"c":86.07,"h":86.23,"l":85.99,"n":846,"o":86.16,"t":"2026-09-29T16:45:00Z","v":29392,"vw":86.094196},{"c":86.15,"h":86.16,"l":85.995,"n":834,"o":86.1,"t":"2026-09-29T17:00:00Z","v":30807,"vw":86.086571},{"c":86.135,"h":86.16,"l":86.02,"n":855,"o":86.11,"t":"2026-09-29T17:15:00Z","v":26875,"vw":86.092412},{"c":86.37,"h":86.37,"l":86.08,"n":975,"o":86.17,"t":"2026-09-29T17:30:00Z","v":35997,"vw":86.204851},{"c":86.305,"h":86.49,"l":86.24,"n":776,"o":86.37,"t":"2026-09-29T17:45:00Z","v":27291,"vw":86.373656},{"c":86.275,"h":86.61,"l":86.19,"n":932,"o":86.33,"t":"2026-09-29T18:00:00Z","v":32668,"vw":86.434044},{"c":86.46,"h":86.5,"l":86.19,"n":923,"o":86.275,"t":"2026-09-29T18:15:00Z","v":40752,"vw":86.3321},{"c":86.3,"h":86.61,"l":86.3,"n":1010,"o":86.51,"t":"2026-09-29T18:30:00Z","v":46723,"vw":86.466618},{"c":86.64,"h":86.65,"l":86.3,"n":903,"o":86.33,"t":"2026-09-29T18:45:00Z","v":39804,"vw":86.42349},{"c":86.83,"h":86.94,"l":86.64,"n":1286,"o":86.66,"t":"2026-09-29T19:00:00Z","v":69519,"vw":86.796707},{"c":86.62,"h":86.91,"l":86.59,"n":1426,"o":86.83,"t":"2026-09-29T19:15:00Z","v":76761,"vw":86.756738},{"c":86.715,"h":86.92,"l":86.64,"n":1551,"o":86.64,"t":"2026-09-29T19:30:00Z","v":80449,"vw":86.805072},{"c":86.76,"h":86.96,"l":86.6,"n":4914,"o":86.72,"t":"2026-09-29T19:45:00Z","v":313298,"vw":86.813078},{"c":86.58,"h":86.78,"l":86.53,"n":50,"o":86.78,"t":"2026-09-29T20:00:00Z","v":260891,"vw":86.779717},{"c":85.63,"h":87.23,"l":85.61,"n":721,"o":86.84,"t":"2026-09-30T13:30:00Z","v":49475,"vw":86.62994},{"c":85.6,"h":85.8,"l":85.24,"n":910,"o":85.8,"t":"2026-09-30T13:45:00Z","v":55682,"vw":85.426419},{"c":85.505,"h":86,"l":85.35,"n":1066,"o":85.595,"t":"2026-09-30T14:00:00Z","v":47335,"vw":85.58596},{"c":85.645,"h":85.71,"l":85.385,"n":1148,"o":85.5,"t":"2026-09-30T14:15:00Z","v":47770,"vw":85.60036},{"c":85.16,"h":85.68,"l":85.06,"n":723,"o":85.61,"t":"2026-09-30T14:30:00Z","v":25906,"vw":85.299225},{"c":85.55,"h":85.66,"l":85.15,"n":915,"o":85.155,"t":"2026-09-30T14:45:00Z","v":42271,"vw":85.363587},{"c":85.39,"h":85.825,"l":85.165,"n":1093,"o":85.55,"t":"2026-09-30T15:00:00Z","v":47799,"vw":85.451591},{"c":85.495,"h":85.5,"l":85.12,"n":1207,"o":85.4,"t":"2026-09-30T15:15:00Z","v":60244,"vw":85.307713},{"c":85.75,"h":85.75,"l":85.4,"n":825,"o":85.4,"t":"2026-09-30T15:30:00Z","v":32342,"vw":85.597303},{"c":85.34,"h":85.92,"l":85.295,"n":740,"o":85.74,"t":"2026-09-30T15:45:00Z","v":30403,"vw":85.659177},{"c":85.64,"h":85.665,"l":85.3,"n":723,"o":85.34,"t":"2026-09-30T16:00:00Z","v":42458,"vw":85.451841},{"c":85.495,"h":85.595,"l":85.41,"n":752,"o":85.59,"t":"2026-09-30T16:15:00Z","v":30403,"vw":85.490853},{"c":85.65,"h":85.69,"l":85.465,"n":779,"o":85.495,"t":"2026-09-30T16:30:00Z","v":28586,"vw":85.555034},{"c":86.05,"h":86.05,"l":85.59,"n":930,"o":85.68,"t":"2026-09-30T16:45:00Z","v":34583,"vw":85.726906},{"c":85.785,"h":86.02,"l":85.72,"n":762,"o":86.02,"t":"2026-09-30T17:00:00Z","v":27318,"vw":85.828249},{"c":85.715,"h":85.855,"l":85.68,"n":1478,"o":85.775,"t":"2026-09-30T17:15:00Z","v":101803,"vw":85.735747},{"c":85.945,"h":86.01,"l":85.715,"n":976,"o":85.715,"t":"2026-09-30T17:30:00Z","v":37039,"vw":85.86671},{"c":86.1,"h":86.135,"l":85.87,"n":822,"o":85.92,"t":"2026-09-30T17:45:00Z","v":32013,"vw":85.979705},{"c":85.86,"h":86.17,"l":85.69,"n":1299,"o":86.12,"t":"2026-09-30T18:00:00Z","v":70164,"vw":85.912557},{"c":85.835,"h":85.93,"l":85.74,"n":725,"o":85.845,"t":"2026-09-30T18:15:00Z","v":28126,"vw":85.811236},{"c":86.065,"h":86.065,"l":85.67,"n":1127,"o":85.835,"t":"2026-09-30T18:30:00Z","v":66330,"vw":85.78554},{"c":86.19,"h":86.28,"l":86.07,"n":845,"o":86.11,"t":"2026-09-30T18:45:00Z","v":31822,"vw":86.177852},{"c":85.975,"h":86.27,"l":85.9,"n":1179,"o":86.19,"t":"2026-09-30T19:00:00Z","v":52232,"vw":86.078616},{"c":85.63,"h":86.195,"l":85.625,"n":1251,"o":85.94,"t":"2026-09-30T19:15:00Z","v":54429,"vw":86.031573},{"c":85.8075,"h":85.82,"l":85.49,"n":1810,"o":85.64,"t":"2026-09-30T19:30:00Z","v":89055,"vw":85.656482},{"c":85.67,"h":86.09,"l":85.51,"n":4731,"o":85.81,"t":"2026-09-30T19:45:00Z","v":298783,"vw":85.782427},{"c":85.65,"h":85.65,"l":85.65,"n":62,"o":85.65,"t":"2026-09-30T20:00:00Z","v":341464,"vw":85.65},{"c":85.24,"h":86.62,"l":85.24,"n":573,"o":86.62,"t":"2026-10-01T13:30:00Z","v":38946,"vw":85.97132},{"c":86.2,"h":86.44,"l":85.36,"n":790,"o":85.4175,"t":"2026-10-01T13:45:00Z","v":29418,"vw":85.912895},{"c":86.23,"h":86.53,"l":86.16,"n":774,"o":86.19,"t":"2026-10-01T14:00:00Z","v":25721,"vw":86.314696},{"c":86.85,"h":87.18,"l":86.24,"n":883,"o":86.24,"t":"2026-10-01T14:15:00Z","v":57083,"vw":86.864232},{"c":86.845,"h":87.25,"l":86.635,"n":862,"o":86.87,"t":"2026-10-01T14:30:00Z","v":35767,"vw":86.986421},{"c":87.68,"h":87.7,"l":86.76,"n":961,"o":86.845,"t":"2026-10-01T14:45:00Z","v":41933,"vw":86.948188},{"c":88.04,"h":88.22,"l":87.665,"n":1416,"o":87.81,"t":"2026-10-01T15:00:00Z","v":54124,"vw":88.001143},{"c":88.185,"h":88.71,"l":88.03,"n":1298,"o":88.035,"t":"2026-10-01T15:15:00Z","v":55187,"vw":88.318716},{"c":88.5075,"h":88.565,"l":87.87,"n":1267,"o":88.15,"t":"2026-10-01T15:30:00Z","v":81201,"vw":88.08643},{"c":88.24,"h":88.545,"l":88.06,"n":935,"o":88.525,"t":"2026-10-01T15:45:00Z","v":35152,"vw":88.371359},{"c":88.3,"h":88.475,"l":88.16,"n":797,"o":88.23,"t":"2026-10-01T16:00:00Z","v":27938,"vw":88.309658},{"c":88.009,"h":88.315,"l":87.96,"n":808,"o":88.315,"t":"2026-10-01T16:15:00Z","v":25217,"vw":88.172728},{"c":88.45,"h":88.64,"l":88,"n":1677,"o":88,"t":"2026-10-01T16:30:00Z","v":109567,"vw":88.361672},{"c":88.225,"h":88.38,"l":88.01,"n":770,"o":88.38,"t":"2026-10-01T16:45:00Z","v":26488,"vw":88.190967},{"c":88.24,"h":88.405,"l":88.03,"n":897,"o":88.22,"t":"2026-10-01T17:00:00Z","v":36719,"vw":88.205939},{"c":87.95,"h":88.22,"l":87.95,"n":642,"o":88.22,"t":"2026-10-01T17:15:00Z","v":18401,"vw":88.109209},{"c":88.01,"h":88.18,"l":87.88,"n":703,"o":88.01,"t":"2026-10-01T17:30:00Z","v":22834,"vw":88.016991},{"c":88.03,"h":88.22,"l":87.915,"n":748,"o":87.99,"t":"2026-10-01T17:45:00Z","v":26334,"vw":88.010628},{"c":87.8,"h":88.09,"l":87.42,"n":1258,"o":88.07,"t":"2026-10-01T18:00:00Z","v":68368,"vw":87.748907},{"c":87.625,"h":87.87,"l":87.625,"n":695,"o":87.85,"t":"2026-10-01T18:15:00Z","v":22699,"vw":87.783916},{"c":87.915,"h":88.075,"l":87.52,"n":1133,"o":87.625,"t":"2026-10-01T18:30:00Z","v":48772,"vw":87.783248},{"c":87.7,"h":87.89,"l":87.52,"n":827,"o":87.86,"t":"2026-10-01T18:45:00Z","v":32500,"vw":87.724584},{"c":87.53,"h":87.76,"l":87.46,"n":1136,"o":87.695,"t":"2026-10-01T19:00:00Z","v":37939,"vw":87.627802},{"c":87.075,"h":87.69,"l":87.075,"n":1467,"o":87.515,"t":"2026-10-01T19:15:00Z","v":88280,"vw":87.3889},{"c":87.445,"h":87.53,"l":87.075,"n":1755,"o":87.075,"t":"2026-10-01T19:30:00Z","v":86199,"vw":87.276232},{"c":87.885,"h":88.05,"l":87.3375,"n":4476,"o":87.42,"t":"2026-10-01T19:45:00Z","v":207874,"vw":87.779883},{"c":87.91,"h":87.91,"l":87.91,"n":43,"o":87.91,"t":"2026-10-01T20:00:00Z","v":162904,"vw":87.91},{"c":87.95,"h":87.95,"l":87.95,"n":1,"o":87.95,"t":"2026-10-01T23:00:00Z","v":111,"vw":87.95},{"c":88.55,"h":88.55,"l":88.55,"n":2,"o":88.55,"t":"2026-10-02T12:30:00Z","v":120,"vw":88.55},{"c":88.55,"h":88.55,"l":88.55,"n":2,"o":88.55,"t":"2026-10-02T13:00:00Z","v":220,"vw":88.55},{"c":87.865,"h":88.66,"l":87.46,"n":408,"o":88.61,"t":"2026-10-02T13:30:00Z","v":29870,"vw":88.204098},{"c":87.39,"h":88.21,"l":87.07,"n":653,"o":88.04,"t":"2026-10-02T13:45:00Z","v":46394,"vw":87.395216},{"c":87.025,"h":87.7925,"l":86.89,"n":888,"o":87.46,"t":"2026-10-02T14:00:00Z","v":44710,"vw":87.300736},{"c":87.375,"h":87.38,"l":86.81,"n":788,"o":86.97,"t":"2026-10-02T14:15:00Z","v":32598,"vw":87.061942},{"c":87.68,"h":87.83,"l":87.29,"n":844,"o":87.37,"t":"2026-10-02T14:30:00Z","v":47283,"vw":87.53544},{"c":87.6,"h":87.86,"l":87.5,"n":660,"o":87.69,"t":"2026-10-02T14:45:00Z","v":23783,"vw":87.635936},{"c":87.46,"h":87.715,"l":87.42,"n":753,"o":87.63,"t":"2026-10-02T15:00:00Z","v":43039,"vw":87.516979},{"c":87.95,"h":87.95,"l":87.47,"n":641,"o":87.53,"t":"2026-10-02T15:15:00Z","v":18671,"vw":87.68919},{"c":87.8,"h":88.02,"l":87.7,"n":459,"o":87.94,"t":"2026-10-02T15:30:00Z","v":12057,"vw":87.910233},{"c":87.38,"h":87.915,"l":87.35,"n":685,"o":87.87,"t":"2026-10-02T15:45:00Z","v":28845,"vw":87.63339},{"c":87.49,"h":87.495,"l":87.27,"n":734,"o":87.41,"t":"2026-10-02T16:00:00Z","v":31287,"vw":87.407338},{"c":87.465,"h":87.55,"l":87.41,"n":628,"o":87.5,"t":"2026-10-02T16:15:00Z","v":32605,"vw":87.486902},{"c":87.605,"h":87.78,"l":87.49,"n":625,"o":87.495,"t":"2026-10-02T16:30:00Z","v":18397,"vw":87.659362},{"c":87.615,"h":87.79,"l":87.54,"n":545,"o":87.6,"t":"2026-10-02T16:45:00Z","v":15897,"vw":87.688254},{"c":87.5,"h":87.62,"l":87.44,"n":535,"o":87.59,"t":"2026-10-02T17:00:00Z","v":18735,"vw":87.55065},{"c":87.57,"h":87.73,"l":87.495,"n":604,"o":87.495,"t":"2026-10-02T17:15:00Z","v":20922,"vw":87.622467},{"c":87.91,"h":87.97,"l":87.6,"n":929,"o":87.62,"t":"2026-10-02T17:30:00Z","v":46917,"vw":87.758828},{"c":88.065,"h":88.1,"l":87.83,"n":745,"o":87.91,"t":"2026-10-02T17:45:00Z","v":24454,"vw":87.963816},{"c":88.1708,"h":88.1708,"l":87.95,"n":821,"o":88.055,"t":"2026-10-02T18:00:00Z","v":28413,"vw":88.049899},{"c":88.065,"h":88.44,"l":87.985,"n":1016,"o":88.23,"t":"2026-10-02T18:15:00Z","v":43348,"vw":88.2008},{"c":88.63,"h":88.63,"l":88.07,"n":1092,"o":88.14,"t":"2026-10-02T18:30:00Z","v":52171,"vw":88.370943},{"c":88.56,"h":88.77,"l":88.485,"n":1458,"o":88.67,"t":"2026-10-02T18:45:00Z","v":96003,"vw":88.659126},{"c":88.11,"h":88.56,"l":88.04,"n":1164,"o":88.56,"t":"2026-10-02T19:00:00Z","v":67685,"vw":88.231986},{"c":87.985,"h":88.285,"l":87.865,"n":1294,"o":88.1,"t":"2026-10-02T19:15:00Z","v":70133,"vw":88.095144},{"c":88.25,"h":88.365,"l":88.04,"n":1830,"o":88.05,"t":"2026-10-02T19:30:00Z","v":102275,"vw":88.230558},{"c":88.04,"h":88.295,"l":87.95,"n":5187,"o":88.265,"t":"2026-10-02T19:45:00Z","v":361303,"vw":88.118726},{"c":88.055,"h":88.055,"l":88.055,"n":42,"o":88.055,"t":"2026-10-02T20:00:00Z","v":318953,"vw":88.055},{"c":88.35,"h":88.35,"l":88.35,"n":1,"o":88.35,"t":"2026-10-02T23:30:00Z","v":100,"vw":88.35},{"c":88.99,"h":88.99,"l":88.99,"n":29,"o":88.99,"t":"2026-10-05T13:15:00Z","v":1240,"vw":88.99},{"c":88.95,"h":89.39,"l":87.9,"n":642,"o":88.83,"t":"2026-10-05T13:30:00Z","v":58475,"vw":88.734634},{"c":88.78,"h":89.065,"l":88.38,"n":433,"o":88.955,"t":"2026-10-05T13:45:00Z","v":39308,"vw":88.635296},{"c":88.66,"h":89.14,"l":88.35,"n":723,"o":88.83,"t":"2026-10-05T14:00:00Z","v":20773,"vw":88.616801},{"c":88.14,"h":88.64,"l":87.885,"n":869,"o":88.615,"t":"2026-10-05T14:15:00Z","v":36653,"vw":88.139319},{"c":87.975,"h":88.125,"l":87.615,"n":707,"o":88.125,"t":"2026-10-05T14:30:00Z","v":27629,"vw":87.921478},{"c":87.94,"h":88.16,"l":87.66,"n":626,"o":88.02,"t":"2026-10-05T14:45:00Z","v":25527,"vw":87.980403},{"c":87.56,"h":88.18,"l":87.46,"n":648,"o":88.1,"t":"2026-10-05T15:00:00Z","v":24358,"vw":87.848373},{"c":87.79,"h":87.95,"l":87.22,"n":808,"o":87.61,"t":"2026-10-05T15:15:00Z","v":43611,"vw":87.613318},{"c":87.56,"h":87.93,"l":87.56,"n":540,"o":87.86,"t":"2026-10-05T15:30:00Z","v":24580,"vw":87.75887},{"c":87.6,"h":87.65,"l":87.24,"n":675,"o":87.55,"t":"2026-10-05T15:45:00Z","v":28309,"vw":87.485148},{"c":88.085,"h":88.085,"l":87.67,"n":677,"o":87.67,"t":"2026-10-05T16:00:00Z","v":42898,"vw":87.866802},{"c":88.19,"h":88.315,"l":88.05,"n":609,"o":88.085,"t":"2026-10-05T16:15:00Z","v":23469,"vw":88.148398},{"c":88.05,"h":88.18,"l":87.82,"n":647,"o":88.18,"t":"2026-10-05T16:30:00Z","v":30961,"vw":88.00315},{"c":87.48,"h":88.01,"l":87.44,"n":841,"o":87.99,"t":"2026-10-05T16:45:00Z","v":40185,"vw":87.742138},{"c":87.535,"h":87.55,"l":87.13,"n":505,"o":87.48,"t":"2026-10-05T17:00:00Z","v":21253,"vw":87.436504},{"c":87.67,"h":87.73,"l":87.53,"n":489,"o":87.66,"t":"2026-10-05T17:15:00Z","v":20050,"vw":87.646857},{"c":87.66,"h":87.71,"l":87.43,"n":557,"o":87.71,"t":"2026-10-05T17:30:00Z","v":24102,"vw":87.558075},{"c":88.345,"h":88.405,"l":87.62,"n":912,"o":87.63,"t":"2026-10-05T17:45:00Z","v":36919,"vw":88.126406},{"c":88.35,"h":88.36,"l":88.22,"n":587,"o":88.36,"t":"2026-10-05T18:00:00Z","v":21864,"vw":88.288352},{"c":88.22,"h":88.41,"l":88.084,"n":593,"o":88.37,"t":"2026-10-05T18:15:00Z","v":26291,"vw":88.214946},{"c":88.18,"h":88.31,"l":87.98,"n":711,"o":88.26,"t":"2026-10-05T18:30:00Z","v":31079,"vw":88.223242},{"c":87.75,"h":88.155,"l":87.62,"n":887,"o":88.15,"t":"2026-10-05T18:45:00Z","v":32779,"vw":87.816189},{"c":87.5125,"h":87.9,"l":87.33,"n":1379,"o":87.76,"t":"2026-10-05T19:00:00Z","v":88373,"vw":87.654835},{"c":87.65,"h":87.835,"l":87.14,"n":1132,"o":87.42,"t":"2026-10-05T19:15:00Z","v":49709,"vw":87.552666},{"c":87.54,"h":87.74,"l":87.47,"n":1529,"o":87.65,"t":"2026-10-05T19:30:00Z","v":70983,"vw":87.593936},{"c":86.84,"h":87.6,"l":86.74,"n":5075,"o":87.5,"t":"2026-10-05T19:45:00Z","v":289266,"vw":86.980498},{"c":87.5,"h":87.5,"l":86.84,"n":52,"o":86.85,"t":"2026-10-05T20:00:00Z","v":435854,"vw":86.850368},{"c":87.38,"h":87.38,"l":86.465,"n":353,"o":86.5,"t":"2026-10-06T13:30:00Z","v":23111,"vw":86.683784},{"c":87.51,"h":87.52,"l":86.845,"n":678,"o":87.27,"t":"2026-10-06T13:45:00Z","v":49346,"vw":87.185396},{"c":87.29,"h":87.82,"l":87.19,"n":1323,"o":87.505,"t":"2026-10-06T14:00:00Z","v":89152,"vw":87.438996},{"c":86.71,"h":87.31,"l":86.69,"n":671,"o":87.24,"t":"2026-10-06T14:15:00Z","v":22060,"vw":86.999118},{"c":86.94,"h":87.04,"l":86.59,"n":950,"o":86.78,"t":"2026-10-06T14:30:00Z","v":79784,"vw":86.893899},{"c":86.98,"h":87.46,"l":86.82,"n":1109,"o":86.945,"t":"2026-10-06T14:45:00Z","v":50179,"vw":87.204677},{"c":87.295,"h":87.37,"l":86.82,"n":850,"o":86.99,"t":"2026-10-06T15:00:00Z","v":27957,"vw":87.057705},{"c":86.8,"h":87.255,"l":86.67,"n":908,"o":87.255,"t":"2026-10-06T15:15:00Z","v":29890,"vw":86.959802},{"c":86.355,"h":86.75,"l":86.315,"n":903,"o":86.75,"t":"2026-10-06T15:30:00Z","v":26936,"vw":86.481949},{"c":86.38,"h":86.67,"l":86.16,"n":944,"o":86.355,"t":"2026-10-06T15:45:00Z","v":31751,"vw":86.393725},{"c":86.56,"h":86.7,"l":86.16,"n":1460,"o":86.435,"t":"2026-10-06T16:00:00Z","v":58509,"vw":86.470239},{"c":86.745,"h":86.87,"l":86.44,"n":898,"o":86.545,"t":"2026-10-06T16:15:00Z","v":31245,"vw":86.669858},{"c":86.89,"h":87.2,"l":86.815,"n":853,"o":86.815,"t":"2026-10-06T16:30:00Z","v":24161,"vw":87.039205},{"c":86.61,"h":86.975,"l":86.56,"n":948,"o":86.89,"t":"2026-10-06T16:45:00Z","v":41751,"vw":86.741159},{"c":86.895,"h":87.08,"l":86.63,"n":1076,"o":86.63,"t":"2026-10-06T17:00:00Z","v":55200,"vw":86.800601},{"c":86.885,"h":86.93,"l":86.725,"n":744,"o":86.895,"t":"2026-10-06T17:15:00Z","v":25436,"vw":86.824293},{"c":87.03,"h":87.15,"l":86.77,"n":857,"o":86.8825,"t":"2026-10-06T17:30:00Z","v":226921,"vw":86.976646},{"c":87.065,"h":87.14,"l":86.91,"n":775,"o":87.02,"t":"2026-10-06T17:45:00Z","v":24115,"vw":87.039925},{"c":87.1,"h":87.3,"l":87.01,"n":812,"o":87.065,"t":"2026-10-06T18:00:00Z","v":35470,"vw":87.136229},{"c":87.165,"h":87.28,"l":87,"n":706,"o":87.08,"t":"2026-10-06T18:15:00Z","v":26005,"vw":87.171427},{"c":87.3,"h":87.3442,"l":87.055,"n":989,"o":87.17,"t":"2026-10-06T18:30:00Z","v":42864,"vw":87.164275},{"c":87.55,"h":87.59,"l":87.295,"n":888,"o":87.3,"t":"2026-10-06T18:45:00Z","v":35229,"vw":87.442395},{"c":88.025,"h":88.08,"l":87.44,"n":1017,"o":87.555,"t":"2026-10-06T19:00:00Z","v":50098,"vw":87.622066},{"c":87.91,"h":88.21,"l":87.88,"n":1096,"o":88.1125,"t":"2026-10-06T19:15:00Z","v":58944,"vw":88.081362},{"c":87.3,"h":88.03,"l":87.195,"n":1391,"o":87.99,"t":"2026-10-06T19:30:00Z","v":59773,"vw":87.540179},{"c":87.78,"h":87.8,"l":87.12,"n":3884,"o":87.3,"t":"2026-10-06T19:45:00Z","v":219986,"vw":87.506364},{"c":87.75,"h":87.75,"l":87.75,"n":52,"o":87.75,"t":"2026-10-06T20:00:00Z","v":210037,"vw":87.75},{"c":87.22,"h":87.75,"l":86.855,"n":297,"o":87.75,"t":"2026-10-07T13:30:00Z","v":19680,"vw":87.396617},{"c":86.935,"h":87.36,"l":86.735,"n":477,"o":87.22,"t":"2026-10-07T13:45:00Z","v":23898,"vw":87.002538},{"c":86.985,"h":87.23,"l":86.7301,"n":757,"o":86.935,"t":"2026-10-07T14:00:00Z","v":54947,"vw":87.051463},{"c":87.44,"h":87.44,"l":86.77,"n":591,"o":86.98,"t":"2026-10-07T14:15:00Z","v":21696,"vw":87.145878},{"c":86.33,"h":87.39,"l":86.295,"n":946,"o":87.39,"t":"2026-10-07T14:30:00Z","v":36856,"vw":86.790359},{"c":86.01,"h":86.58,"l":85.85,"n":1154,"o":86.41,"t":"2026-10-07T14:45:00Z","v":45853,"vw":86.229809},{"c":86.11,"h":86.74,"l":85.94,"n":1601,"o":85.94,"t":"2026-10-07T15:00:00Z","v":129888,"vw":86.342148},{"c":86.76,"h":86.87,"l":86.11,"n":2543,"o":86.11,"t":"2026-10-07T15:15:00Z","v":129797,"vw":86.365211},{"c":86.91,"h":86.995,"l":86.45,"n":749,"o":86.7575,"t":"2026-10-07T15:30:00Z","v":25030,"vw":86.724154},{"c":86.77,"h":87.05,"l":86.73,"n":711,"o":86.96,"t":"2026-10-07T15:45:00Z","v":30185,"vw":86.898249},{"c":86.91,"h":87.07,"l":86.79,"n":635,"o":86.79,"t":"2026-10-07T16:00:00Z","v":26841,"vw":86.950255},{"c":86.58,"h":86.905,"l":86.56,"n":544,"o":86.86,"t":"2026-10-07T16:15:00Z","v":19862,"vw":86.783301},{"c":86.41,"h":86.73,"l":86.255,"n":755,"o":86.6,"t":"2026-10-07T16:30:00Z","v":29154,"vw":86.497185},{"c":86.365,"h":86.55,"l":86.365,"n":625,"o":86.5,"t":"2026-10-07T16:45:00Z","v":21927,"vw":86.456782},{"c":86.76,"h":86.78,"l":86.34,"n":733,"o":86.34,"t":"2026-10-07T17:00:00Z","v":30308,"vw":86.618826},{"c":86.8435,"h":87.05,"l":86.79,"n":816,"o":86.79,"t":"2026-10-07T17:15:00Z","v":32769,"vw":86.970223},{"c":87.26,"h":87.39,"l":86.785,"n":860,"o":86.8275,"t":"2026-10-07T17:30:00Z","v":36283,"vw":87.080493},{"c":87.34,"h":87.37,"l":87.005,"n":787,"o":87.14,"t":"2026-10-07T17:45:00Z","v":29398,"vw":87.231399},{"c":87.285,"h":87.54,"l":87.105,"n":598,"o":87.29,"t":"2026-10-07T18:00:00Z","v":23085,"vw":87.351956},{"c":87.53,"h":87.56,"l":87.32,"n":755,"o":87.32,"t":"2026-10-07T18:15:00Z","v":26978,"vw":87.436043},{"c":88.09,"h":88.2,"l":87.44,"n":1034,"o":87.485,"t":"2026-10-07T18:30:00Z","v":36642,"vw":87.848788},{"c":88.11,"h":88.2,"l":87.91,"n":1009,"o":88.04,"t":"2026-10-07T18:45:00Z","v":37233,"vw":88.101202},{"c":87.65,"h":88.17,"l":87.62,"n":1553,"o":88.11,"t":"2026-10-07T19:00:00Z","v":73794,"vw":87.954114},{"c":87.49,"h":87.68,"l":87.39,"n":1481,"o":87.64,"t":"2026-10-07T19:15:00Z","v":76959,"vw":87.530773},{"c":87.285,"h":87.54,"l":87.25,"n":1500,"o":87.47,"t":"2026-10-07T19:30:00Z","v":84145,"vw":87.401827},{"c":86.09,"h":87.32,"l":86.09,"n":5342,"o":87.32,"t":"2026-10-07T19:45:00Z","v":323540,"vw":86.443615},{"c":86.13,"h":86.13,"l":86.13,"n":37,"o":86.13,"t":"2026-10-07T20:00:00Z","v":252042,"vw":86.13},{"c":85.72,"h":86.565,"l":85.36,"n":368,"o":86.26,"t":"2026-10-08T13:30:00Z","v":21608,"vw":85.950571},{"c":85.8,"h":86.08,"l":85.57,"n":738,"o":85.57,"t":"2026-10-08T13:45:00Z","v":31353,"vw":85.868648},{"c":86.28,"h":86.39,"l":85.63,"n":801,"o":85.63,"t":"2026-10-08T14:00:00Z","v":32378,"vw":86.13148},{"c":86.46,"h":86.74,"l":86.115,"n":873,"o":86.31,"t":"2026-10-08T14:15:00Z","v":53741,"vw":86.259395},{"c":86.19,"h":86.58,"l":86.13,"n":643,"o":86.53,"t":"2026-10-08T14:30:00Z","v":29473,"vw":86.388974},{"c":86.13,"h":86.25,"l":86.005,"n":817,"o":86.18,"t":"2026-10-08T14:45:00Z","v":37028,"vw":86.125335},{"c":85.86,"h":86.37,"l":85.86,"n":516,"o":86.2,"t":"2026-10-08T15:00:00Z","v":21159,"vw":86.206842},{"c":85.91,"h":85.94,"l":85.7,"n":613,"o":85.77,"t":"2026-10-08T15:15:00Z","v":30139,"vw":85.814799},{"c":86.505,"h":86.52,"l":85.83,"n":558,"o":85.875,"t":"2026-10-08T15:30:00Z","v":23123,"vw":86.221695},{"c":86.56,"h":86.59,"l":86.41,"n":589,"o":86.56,"t":"2026-10-08T15:45:00Z","v":26361,"vw":86.504568},{"c":86.34,"h":86.57,"l":86.33,"n":520,"o":86.53,"t":"2026-10-08T16:00:00Z","v":21679,"vw":86.443101},{"c":86.78,"h":86.79,"l":86.34,"n":758,"o":86.37,"t":"2026-10-08T16:15:00Z","v":27982,"vw":86.564397},{"c":86.9,"h":86.93,"l":86.68,"n":631,"o":86.83,"t":"2026-10-08T16:30:00Z","v":29629,"vw":86.803583},{"c":87.38,"h":87.38,"l":86.82,"n":671,"o":86.89,"t":"2026-10-08T16:45:00Z","v":32928,"vw":87.041145},{"c":87.6,"h":87.71,"l":87.3,"n":708,"o":87.31,"t":"2026-10-08T17:00:00Z","v":31878,"vw":87.511458},{"c":87.08,"h":87.77,"l":87.08,"n":898,"o":87.6,"t":"2026-10-08T17:15:00Z","v":45467,"vw":87.47938},{"c":87.4,"h":87.57,"l":86.88,"n":1297,"o":87.09,"t":"2026-10-08T17:30:00Z","v":68655,"vw":87.190907},{"c":87.19,"h":87.59,"l":87.15,"n":720,"o":87.41,"t":"2026-10-08T17:45:00Z","v":35697,"vw":87.36629},{"c":87.37,"h":87.48,"l":87.19,"n":858,"o":87.2,"t":"2026-10-08T18:00:00Z","v":39590,"vw":87.349372},{"c":87.22,"h":87.62,"l":87.22,"n":1208,"o":87.36,"t":"2026-10-08T18:15:00Z","v":58953,"vw":87.358466},{"c":87.14,"h":87.32,"l":87.105,"n":959,"o":87.22,"t":"2026-10-08T18:30:00Z","v":46845,"vw":87.20842},{"c":87.08,"h":87.28,"l":86.92,"n":1182,"o":87.14,"t":"2026-10-08T18:45:00Z","v":65402,"vw":87.121316},{"c":87.23,"h":87.35,"l":87.08,"n":1174,"o":87.08,"t":"2026-10-08T19:00:00Z","v":70267,"vw":87.223386},{"c":87.26,"h":87.525,"l":87.19,"n":1381,"o":87.2,"t":"2026-10-08T19:15:00Z","v":70591,"vw":87.327696},{"c":87.29,"h":87.555,"l":87.2,"n":1498,"o":87.26,"t":"2026-10-08T19:30:00Z","v":65147,"vw":87.342428},{"c":86.71,"h":87.485,"l":86.675,"n":4133,"o":87.2401,"t":"2026-10-08T19:45:00Z","v":204043,"vw":86.953596},{"c":86.71,"h":86.71,"l":86.71,"n":45,"o":86.71,"t":"2026-10-08T20:00:00Z","v":299771,"vw":86.71},{"c":84.35,"h":86.905,"l":84.35,"n":829,"o":86.3,"t":"2026-10-09T13:30:00Z","v":67902,"vw":85.739563},{"c":84.76,"h":84.93,"l":83.97,"n":1023,"o":84.29,"t":"2026-10-09T13:45:00Z","v":57123,"vw":84.463235},{"c":85.565,"h":85.57,"l":84.58,"n":1080,"o":84.85,"t":"2026-10-09T14:00:00Z","v":52091,"vw":85.034277},{"c":85.285,"h":85.615,"l":85.2,"n":820,"o":85.565,"t":"2026-10-09T14:15:00Z","v":37817,"vw":85.368778},{"c":85.23,"h":85.39,"l":84.93,"n":908,"o":85.33,"t":"2026-10-09T14:30:00Z","v":41196,"vw":85.205943},{"c":85.36,"h":85.37,"l":85.03,"n":961,"o":85.235,"t":"2026-10-09T14:45:00Z","v":47327,"vw":85.208613},{"c":85.14,"h":85.48,"l":85,"n":1104,"o":85.25,"t":"2026-10-09T15:00:00Z","v":56116,"vw":85.22977},{"c":84.765,"h":85.15,"l":84.62,"n":956,"o":85.06,"t":"2026-10-09T15:15:00Z","v":39612,"vw":84.959934},{"c":84.68,"h":84.77,"l":84.285,"n":967,"o":84.76,"t":"2026-10-09T15:30:00Z","v":46283,"vw":84.543326},{"c":85.065,"h":85.21,"l":84.5,"n":682,"o":84.56,"t":"2026-10-09T15:45:00Z","v":31073,"vw":84.831931},{"c":84.845,"h":85.12,"l":84.77,"n":622,"o":85.06,"t":"2026-10-09T16:00:00Z","v":23829,"vw":84.941789},{"c":84.86,"h":84.94,"l":84.77,"n":582,"o":84.87,"t":"2026-10-09T16:15:00Z","v":23913,"vw":84.845652},{"c":85.045,"h":85.09,"l":84.854,"n":656,"o":84.93,"t":"2026-10-09T16:30:00Z","v":21986,"vw":84.93974},{"c":85.15,"h":85.17,"l":84.9,"n":553,"o":85.035,"t":"2026-10-09T16:45:00Z","v":21545,"vw":85.050071},{"c":85.08,"h":85.27,"l":85.08,"n":554,"o":85.09,"t":"2026-10-09T17:00:00Z","v":22875,"vw":85.161024},{"c":85.245,"h":85.29,"l":85.05,"n":813,"o":85.07,"t":"2026-10-09T17:15:00Z","v":31758,"vw":85.205053},{"c":85.375,"h":85.41,"l":85.14,"n":694,"o":85.3,"t":"2026-10-09T17:30:00Z","v":24845,"vw":85.265518},{"c":85.55,"h":85.69,"l":85.325,"n":952,"o":85.33,"t":"2026-10-09T17:45:00Z","v":49003,"vw":85.552177},{"c":85.68,"h":85.73,"l":85.48,"n":811,"o":85.55,"t":"2026-10-09T18:00:00Z","v":31814,"vw":85.588069},{"c":85.655,"h":85.74,"l":85.61,"n":672,"o":85.675,"t":"2026-10-09T18:15:00Z","v":25937,"vw":85.674375},{"c":85.87,"h":85.88,"l":85.61,"n":783,"o":85.61,"t":"2026-10-09T18:30:00Z","v":32238,"vw":85.736452},{"c":85.47,"h":85.895,"l":85.4,"n":1104,"o":85.89,"t":"2026-10-09T18:45:00Z","v":55272,"vw":85.613451},{"c":85.44,"h":85.56,"l":85.35,"n":1039,"o":85.475,"t":"2026-10-09T19:00:00Z","v":44900,"vw":85.477794},{"c":85.395,"h":85.48,"l":85.32,"n":1054,"o":85.455,"t":"2026-10-09T19:15:00Z","v":45764,"vw":85.407214},{"c":85.805,"h":85.915,"l":85.35,"n":1505,"o":85.395,"t":"2026-10-09T19:30:00Z","v":75411,"vw":85.596122},{"c":85.37,"h":85.81,"l":85.24,"n":4269,"o":85.785,"t":"2026-10-09T19:45:00Z","v":239827,"vw":85.48246},{"c":85.33,"h":85.33,"l":85.33,"n":47,"o":85.33,"t":"2026-10-09T20:00:00Z","v":174856,"vw":85.33},{"c":83.66,"h":85.24,"l":83.575,"n":373,"o":84.89,"t":"2026-10-12T13:30:00Z","v":23105,"vw":84.563883},{"c":84.555,"h":84.61,"l":83.65,"n":812,"o":83.65,"t":"2026-10-12T13:45:00Z","v":41450,"vw":84.112161},{"c":85.46,"h":85.602,"l":84.41,"n":837,"o":84.555,"t":"2026-10-12T14:00:00Z","v":176069,"vw":84.932907},{"c":85.905,"h":86.175,"l":85.44,"n":817,"o":85.48,"t":"2026-10-12T14:15:00Z","v":29955,"vw":85.773883},{"c":86.86,"h":86.995,"l":85.745,"n":1052,"o":85.895,"t":"2026-10-12T14:30:00Z","v":39720,"vw":86.461702},{"c":86.8,"h":87.22,"l":86.63,"n":1828,"o":86.81,"t":"2026-10-12T14:45:00Z","v":174179,"vw":86.938002},{"c":86.59,"h":86.795,"l":86.16,"n":992,"o":86.785,"t":"2026-10-12T15:00:00Z","v":70730,"vw":86.433453},{"c":86.33,"h":86.69,"l":86.22,"n":747,"o":86.585,"t":"2026-10-12T15:15:00Z","v":34942,"vw":86.456862},{"c":86.33,"h":86.52,"l":86.21,"n":633,"o":86.45,"t":"2026-10-12T15:30:00Z","v":23580,"vw":86.36119},{"c":86.745,"h":86.83,"l":86.24,"n":703,"o":86.28,"t":"2026-10-12T15:45:00Z","v":36341,"vw":86.381992},{"c":87.335,"h":87.55,"l":86.78,"n":958,"o":86.83,"t":"2026-10-12T16:00:00Z","v":46073,"vw":87.124848},{"c":87.37,"h":87.995,"l":87.31,"n":770,"o":87.35,"t":"2026-10-12T16:15:00Z","v":28909,"vw":87.564972},{"c":87.445,"h":87.545,"l":87.23,"n":784,"o":87.31,"t":"2026-10-12T16:30:00Z","v":27006,"vw":87.386936},{"c":87.64,"h":87.9,"l":87.44,"n":1032,"o":87.46,"t":"2026-10-12T16:45:00Z","v":36372,"vw":87.708018},{"c":87.62,"h":87.83,"l":87.45,"n":765,"o":87.64,"t":"2026-10-12T17:00:00Z","v":26306,"vw":87.582464},{"c":87.38,"h":87.67,"l":87.29,"n":746,"o":87.62,"t":"2026-10-12T17:15:00Z","v":30292,"vw":87.486051},{"c":86.99,"h":87.44,"l":86.97,"n":845,"o":87.38,"t":"2026-10-12T17:30:00Z","v":44168,"vw":87.266272},{"c":86.98,"h":87.11,"l":86.765,"n":901,"o":86.94,"t":"2026-10-12T17:45:00Z","v":38752,"vw":86.962425},{"c":86.33,"h":87.07,"l":86.32,"n":1100,"o":86.94,"t":"2026-10-12T18:00:00Z","v":47991,"vw":86.676966},{"c":86.27,"h":86.43,"l":86.12,"n":853,"o":86.36,"t":"2026-10-12T18:15:00Z","v":42521,"vw":86.285164},{"c":86.37,"h":86.37,"l":86.15,"n":870,"o":86.29,"t":"2026-10-12T18:30:00Z","v":38101,"vw":86.261911},{"c":86.05,"h":86.38,"l":86.05,"n":1001,"o":86.37,"t":"2026-10-12T18:45:00Z","v":42474,"vw":86.200914},{"c":85.75,"h":86.11,"l":85.73,"n":1183,"o":86.1,"t":"2026-10-12T19:00:00Z","v":48501,"vw":85.889947},{"c":86.075,"h":86.145,"l":85.77,"n":1508,"o":85.77,"t":"2026-10-12T19:15:00Z","v":79892,"vw":85.985503},{"c":86.205,"h":86.36,"l":85.96,"n":1552,"o":86.06,"t":"2026-10-12T19:30:00Z","v":82422,"vw":86.174054},{"c":86.45,"h":86.54,"l":86.12,"n":4008,"o":86.205,"t":"2026-10-12T19:45:00Z","v":223930,"vw":86.355553},{"c":86.44,"h":86.44,"l":86.44,"n":53,"o":86.44,"t":"2026-10-12T20:00:00Z","v":143687,"vw":86.44},{"c":87.97,"h":87.98,"l":87.97,"n":16,"o":87.98,"t":"2026-10-13T10:45:00Z","v":919,"vw":87.978109},{"c":89.5,"h":89.5,"l":88.83,"n":17,"o":88.83,"t":"2026-10-13T11:00:00Z","v":1794,"vw":89.22044},{"c":89.3,"h":89.62,"l":89.3,"n":24,"o":89.6,"t":"2026-10-13T11:30:00Z","v":522,"vw":89.547039},{"c":89.5,"h":89.51,"l":89.5,"n":3,"o":89.51,"t":"2026-10-13T12:15:00Z","v":300,"vw":89.50369},{"c":91.34,"h":91.34,"l":88.74,"n":83,"o":88.74,"t":"2026-10-13T13:15:00Z","v":4081,"vw":89.914635},{"c":90.05,"h":93.88,"l":89.425,"n":2368,"o":91.27,"t":"2026-10-13T13:30:00Z","v":244805,"vw":91.11019},{"c":89.21,"h":90,"l":88.75,"n":2265,"o":89.91,"t":"2026-10-13T13:45:00Z","v":127446,"vw":89.460406},{"c":89.01,"h":89.43,"l":88.3402,"n":1539,"o":89.345,"t":"2026-10-13T14:00:00Z","v":120285,"vw":88.752312},{"c":89.04,"h":89.82,"l":88.31,"n":1262,"o":89.005,"t":"2026-10-13T14:15:00Z","v":80877,"vw":88.825116},{"c":88.53,"h":89.47,"l":88.53,"n":965,"o":88.9868,"t":"2026-10-13T14:30:00Z","v":52027,"vw":88.98681},{"c":88.97,"h":89.09,"l":88.6,"n":998,"o":88.61,"t":"2026-10-13T14:45:00Z","v":38438,"vw":88.870365},{"c":88.43,"h":89.24,"l":88.3487,"n":963,"o":88.9,"t":"2026-10-13T15:00:00Z","v":41196,"vw":88.807422},{"c":88.88,"h":88.96,"l":88.05,"n":1157,"o":88.415,"t":"2026-10-13T15:15:00Z","v":50075,"vw":88.517678},{"c":88.76,"h":88.94,"l":88.64,"n":851,"o":88.8,"t":"2026-10-13T15:30:00Z","v":25099,"vw":88.776686},{"c":88.66,"h":88.845,"l":88.55,"n":997,"o":88.67,"t":"2026-10-13T15:45:00Z","v":35305,"vw":88.718832},{"c":88.93,"h":88.94,"l":88.635,"n":746,"o":88.74,"t":"2026-10-13T16:00:00Z","v":26938,"vw":88.780797},{"c":88.37,"h":89.11,"l":88.37,"n":932,"o":88.96,"t":"2026-10-13T16:15:00Z","v":34435,"vw":88.857761},{"c":88.215,"h":88.475,"l":88.215,"n":642,"o":88.32,"t":"2026-10-13T16:30:00Z","v":19850,"vw":88.337347},{"c":88.27,"h":88.33,"l":87.99,"n":959,"o":88.215,"t":"2026-10-13T16:45:00Z","v":36851,"vw":88.160868},{"c":88.105,"h":88.32,"l":87.98,"n":640,"o":88.265,"t":"2026-10-13T17:00:00Z","v":21378,"vw":88.113899},{"c":88.14,"h":88.195,"l":87.985,"n":858,"o":88.12,"t":"2026-10-13T17:15:00Z","v":27783,"vw":88.127774},{"c":88.84,"h":88.905,"l":88.14,"n":1139,"o":88.14,"t":"2026-10-13T17:30:00Z","v":57355,"vw":88.440524},{"c":89.465,"h":89.7,"l":88.7401,"n":895,"o":88.785,"t":"2026-10-13T17:45:00Z","v":36760,"vw":89.214225},{"c":88.82,"h":89.69,"l":88.79,"n":1129,"o":89.47,"t":"2026-10-13T18:00:00Z","v":55239,"vw":89.31467},{"c":89.11,"h":89.12,"l":88.58,"n":871,"o":88.815,"t":"2026-10-13T18:15:00Z","v":35208,"vw":88.758264},{"c":89.21,"h":89.3,"l":89.02,"n":811,"o":89.11,"t":"2026-10-13T18:30:00Z","v":33281,"vw":89.117149},{"c":88.99,"h":89.435,"l":88.965,"n":1057,"o":89.26,"t":"2026-10-13T18:45:00Z","v":40179,"vw":89.195207},{"c":89.015,"h":89.18,"l":88.91,"n":1008,"o":89.03,"t":"2026-10-13T19:00:00Z","v":48090,"vw":89.057935},{"c":88.845,"h":89.04,"l":88.635,"n":1433,"o":89,"t":"2026-10-13T19:15:00Z","v":61666,"vw":88.843181},{"c":87.89,"h":88.83,"l":87.83,"n":1416,"o":88.82,"t":"2026-10-13T19:30:00Z","v":59729,"vw":88.300603},{"c":88.305,"h":88.66,"l":87.83,"n":4233,"o":87.84,"t":"2026-10-13T19:45:00Z","v":258753,"vw":88.343172},{"c":88.33,"h":88.33,"l":88.33,"n":55,"o":88.33,"t":"2026-10-13T20:00:00Z","v":170520,"vw":88.33},{"c":89.6,"h":90.23,"l":88.43,"n":762,"o":88.43,"t":"2026-10-14T13:30:00Z","v":54168,"vw":89.470749},{"c":88.935,"h":89.6,"l":88.69,"n":991,"o":89.6,"t":"2026-10-14T13:45:00Z","v":56361,"vw":88.953105},{"c":88.71,"h":89,"l":88.09,"n":1101,"o":89,"t":"2026-10-14T14:00:00Z","v":50155,"vw":88.53847},{"c":89.33,"h":89.5499,"l":88.55,"n":909,"o":88.61,"t":"2026-10-14T14:15:00Z","v":40145,"vw":88.913907},{"c":89.62,"h":89.705,"l":89.38,"n":698,"o":89.38,"t":"2026-10-14T14:30:00Z","v":34539,"vw":89.553718},{"c":90.58,"h":90.6,"l":89.53,"n":1192,"o":89.68,"t":"2026-10-14T14:45:00Z","v":55337,"vw":90.06994},{"c":90.455,"h":90.61,"l":89.785,"n":1146,"o":90.52,"t":"2026-10-14T15:00:00Z","v":66724,"vw":90.281301},{"c":90.94,"h":90.955,"l":90.34,"n":1063,"o":90.53,"t":"2026-10-14T15:15:00Z","v":42292,"vw":90.708036},{"c":91.135,"h":91.22,"l":90.665,"n":1351,"o":90.93,"t":"2026-10-14T15:30:00Z","v":69660,"vw":90.936309},{"c":91.105,"h":91.3,"l":90.945,"n":1484,"o":91.125,"t":"2026-10-14T15:45:00Z","v":71972,"vw":91.115547},{"c":91.32,"h":91.4,"l":91.06,"n":1021,"o":91.18,"t":"2026-10-14T16:00:00Z","v":41460,"vw":91.201162},{"c":91.565,"h":91.76,"l":91.25,"n":1400,"o":91.32,"t":"2026-10-14T16:15:00Z","v":70683,"vw":91.452531},{"c":91.505,"h":91.71,"l":91.4,"n":1197,"o":91.55,"t":"2026-10-14T16:30:00Z","v":62089,"vw":91.54792},{"c":92.32,"h":92.43,"l":91.19,"n":1416,"o":91.5,"t":"2026-10-14T16:45:00Z","v":71694,"vw":91.665345},{"c":92.65,"h":92.88,"l":92.19,"n":1987,"o":92.32,"t":"2026-10-14T17:00:00Z","v":104036,"vw":92.582939},{"c":92.71,"h":92.89,"l":92.375,"n":1540,"o":92.69,"t":"2026-10-14T17:15:00Z","v":70154,"vw":92.671252},{"c":91.96,"h":92.85,"l":91.95,"n":1383,"o":92.72,"t":"2026-10-14T17:30:00Z","v":77313,"vw":92.467885},{"c":91.71,"h":91.96,"l":91.03,"n":1710,"o":91.96,"t":"2026-10-14T17:45:00Z","v":110436,"vw":91.354075},{"c":91.605,"h":91.96,"l":91.481,"n":1201,"o":91.8,"t":"2026-10-14T18:00:00Z","v":62436,"vw":91.752595},{"c":91.72,"h":91.76,"l":91.55,"n":863,"o":91.68,"t":"2026-10-14T18:15:00Z","v":38466,"vw":91.665991},{"c":91.41,"h":91.81,"l":91.185,"n":1290,"o":91.73,"t":"2026-10-14T18:30:00Z","v":70549,"vw":91.493091},{"c":91.715,"h":91.84,"l":91.39,"n":1134,"o":91.39,"t":"2026-10-14T18:45:00Z","v":54832,"vw":91.585346},{"c":91.85,"h":92.055,"l":91.5,"n":1371,"o":91.71,"t":"2026-10-14T19:00:00Z","v":67171,"vw":91.772816},{"c":91.82,"h":92.44,"l":91.635,"n":1779,"o":91.91,"t":"2026-10-14T19:15:00Z","v":85681,"vw":92.058407},{"c":92.485,"h":92.54,"l":91.77,"n":1747,"o":91.77,"t":"2026-10-14T19:30:00Z","v":94730,"vw":92.096761},{"c":93.11,"h":93.225,"l":92.255,"n":4842,"o":92.49,"t":"2026-10-14T19:45:00Z","v":273567,"vw":92.931736},{"c":93.12,"h":93.12,"l":93.12,"n":50,"o":93.12,"t":"2026-10-14T20:00:00Z","v":249427,"vw":93.12},{"c":93.812,"h":93.812,"l":93.812,"n":1,"o":93.812,"t":"2026-10-14T23:30:00Z","v":100,"vw":93.812},{"c":93.7,"h":93.7,"l":93.7,"n":18,"o":93.7,"t":"2026-10-15T09:45:00Z","v":237,"vw":93.7},{"c":93.71,"h":93.71,"l":93.71,"n":4,"o":93.71,"t":"2026-10-15T11:45:00Z","v":4406,"vw":93.71},{"c":93.81,"h":93.81,"l":93.81,"n":1,"o":93.81,"t":"2026-10-15T12:00:00Z","v":400,"vw":93.81},{"c":94.48,"h":94.621,"l":94.48,"n":2,"o":94.621,"t":"2026-10-15T12:15:00Z","v":430,"vw":94.588209},{"c":94.55,"h":94.55,"l":94.52,"n":16,"o":94.52,"t":"2026-10-15T13:15:00Z","v":1180,"vw":94.524098},{"c":94,"h":94.52,"l":93.445,"n":777,"o":94.05,"t":"2026-10-15T13:30:00Z","v":44430,"vw":94.00205},{"c":94.7,"h":95.3399,"l":93.71,"n":1050,"o":94.12,"t":"2026-10-15T13:45:00Z","v":44529,"vw":94.687734},{"c":94.995,"h":95.17,"l":94.5,"n":1044,"o":94.5,"t":"2026-10-15T14:00:00Z","v":36944,"vw":94.890592},{"c":94.57,"h":95.1,"l":94.43,"n":975,"o":95.08,"t":"2026-10-15T14:15:00Z","v":35963,"vw":94.772885},{"c":94.51,"h":95.15,"l":94.11,"n":1384,"o":94.66,"t":"2026-10-15T14:30:00Z","v":68590,"vw":94.618861},{"c":94.85,"h":94.85,"l":94.17,"n":1118,"o":94.5,"t":"2026-10-15T14:45:00Z","v":45543,"vw":94.49463},{"c":95.48,"h":95.59,"l":94.79,"n":1185,"o":94.86,"t":"2026-10-15T15:00:00Z","v":48659,"vw":95.277435},{"c":95.55,"h":95.77,"l":95.4,"n":699,"o":95.51,"t":"2026-10-15T15:15:00Z","v":22750,"vw":95.58017},{"c":94.68,"h":95.535,"l":94.68,"n":830,"o":95.535,"t":"2026-10-15T15:30:00Z","v":33023,"vw":95.23138},{"c":94.51,"h":94.94,"l":94.22,"n":1123,"o":94.805,"t":"2026-10-15T15:45:00Z","v":67954,"vw":94.659371},{"c":93.71,"h":94.58,"l":93.66,"n":918,"o":94.505,"t":"2026-10-15T16:00:00Z","v":47643,"vw":94.257915},{"c":93.61,"h":94.07,"l":93.36,"n":1130,"o":93.72,"t":"2026-10-15T16:15:00Z","v":68043,"vw":93.764462},{"c":93.455,"h":93.65,"l":93.2625,"n":815,"o":93.605,"t":"2026-10-15T16:30:00Z","v":31030,"vw":93.436463},{"c":93.745,"h":93.745,"l":93.28,"n":718,"o":93.455,"t":"2026-10-15T16:45:00Z","v":39511,"vw":93.514779},{"c":94.52,"h":94.56,"l":93.7375,"n":1210,"o":93.745,"t":"2026-10-15T17:00:00Z","v":60004,"vw":94.309241},{"c":94.555,"h":94.63,"l":93.99,"n":1099,"o":94.55,"t":"2026-10-15T17:15:00Z","v":74449,"vw":94.353226},{"c":94.56,"h":94.58,"l":94.32,"n":1053,"o":94.555,"t":"2026-10-15T17:30:00Z","v":57974,"vw":94.444051},{"c":94.81,"h":94.81,"l":94.16,"n":998,"o":94.54,"t":"2026-10-15T17:45:00Z","v":41548,"vw":94.412178},{"c":93.6001,"h":94.835,"l":93.6001,"n":1307,"o":94.815,"t":"2026-10-15T18:00:00Z","v":69812,"vw":94.325654},{"c":93.765,"h":94.23,"l":93.695,"n":1126,"o":93.695,"t":"2026-10-15T18:15:00Z","v":44439,"vw":93.929651},{"c":93.835,"h":94.04,"l":93.675,"n":1046,"o":93.765,"t":"2026-10-15T18:30:00Z","v":49723,"vw":93.852222},{"c":94.185,"h":94.285,"l":93.695,"n":965,"o":93.79,"t":"2026-10-15T18:45:00Z","v":42652,"vw":94.02185},{"c":94.6,"h":94.745,"l":94.15,"n":1559,"o":94.21,"t":"2026-10-15T19:00:00Z","v":73062,"vw":94.449673},{"c":95.23,"h":95.29,"l":94.45,"n":2216,"o":94.6,"t":"2026-10-15T19:15:00Z","v":145546,"vw":94.81411},{"c":95.575,"h":95.605,"l":95.2065,"n":2466,"o":95.23,"t":"2026-10-15T19:30:00Z","v":126617,"vw":95.467039},{"c":95.58,"h":95.69,"l":95.03,"n":7317,"o":95.59,"t":"2026-10-15T19:45:00Z","v":467467,"vw":95.383473},{"c":95.555,"h":95.555,"l":95.55,"n":37,"o":95.555,"t":"2026-10-15T20:00:00Z","v":315736,"vw":95.554998},{"c":94.12,"h":94.22,"l":86.47,"n":16,"o":86.47,"t":"2026-10-15T20:30:00Z","v":1245,"vw":89.065475},{"c":95.555,"h":95.555,"l":95.555,"n":1,"o":95.555,"t":"2026-10-15T21:00:00Z","v":402,"vw":95.555},{"c":95.58,"h":95.58,"l":95.58,"n":7,"o":95.58,"t":"2026-10-15T22:45:00Z","v":309,"vw":95.58},{"c":95.56,"h":95.56,"l":95.56,"n":2,"o":95.56,"t":"2026-10-16T13:15:00Z","v":103,"vw":95.56},{"c":95.05,"h":95.6,"l":94.58,"n":748,"o":95.6,"t":"2026-10-16T13:30:00Z","v":82158,"vw":95.152087},{"c":94.44,"h":95.15,"l":94.23,"n":900,"o":94.89,"t":"2026-10-16T13:45:00Z","v":51692,"vw":94.666191},{"c":94.295,"h":94.9,"l":93.73,"n":972,"o":94.6525,"t":"2026-10-16T14:00:00Z","v":39576,"vw":94.218659},{"c":93.8,"h":94.53,"l":93.8,"n":820,"o":94.0582,"t":"2026-10-16T14:15:00Z","v":30833,"vw":94.32155},{"c":94,"h":94.34,"l":93.92,"n":641,"o":94,"t":"2026-10-16T14:30:00Z","v":24391,"vw":94.110347},{"c":94.695,"h":94.84,"l":94.01,"n":796,"o":94.01,"t":"2026-10-16T14:45:00Z","v":36224,"vw":94.345129},{"c":94.9,"h":95.045,"l":94.25,"n":1231,"o":94.85,"t":"2026-10-16T15:00:00Z","v":86870,"vw":94.701263},{"c":94.7,"h":95.005,"l":94.35,"n":934,"o":94.82,"t":"2026-10-16T15:15:00Z","v":50396,"vw":94.823425},{"c":94.84,"h":94.96,"l":94.54,"n":987,"o":94.54,"t":"2026-10-16T15:30:00Z","v":50425,"vw":94.711172},{"c":94.025,"h":94.85,"l":94.025,"n":926,"o":94.825,"t":"2026-10-16T15:45:00Z","v":44813,"vw":94.536032},{"c":93.6,"h":94.11,"l":93.35,"n":759,"o":94.07,"t":"2026-10-16T16:00:00Z","v":37933,"vw":93.757813},{"c":93.78,"h":93.91,"l":93.26,"n":1088,"o":93.675,"t":"2026-10-16T16:15:00Z","v":43388,"vw":93.649895},{"c":94.125,"h":94.2,"l":93.735,"n":822,"o":93.78,"t":"2026-10-16T16:30:00Z","v":28853,"vw":93.985741},{"c":93.92,"h":94.279,"l":93.9012,"n":829,"o":94.18,"t":"2026-10-16T16:45:00Z","v":39566,"vw":94.113593},{"c":93.78,"h":93.99,"l":93.42,"n":831,"o":93.915,"t":"2026-10-16T17:00:00Z","v":39072,"vw":93.683895},{"c":93.805,"h":93.86,"l":93.635,"n":773,"o":93.78,"t":"2026-10-16T17:15:00Z","v":31619,"vw":93.738721},{"c":93.425,"h":93.94,"l":93.38,"n":1177,"o":93.84,"t":"2026-10-16T17:30:00Z","v":56941,"vw":93.644753},{"c":93.32,"h":93.63,"l":93.235,"n":959,"o":93.435,"t":"2026-10-16T17:45:00Z","v":61070,"vw":93.397696},{"c":93.37,"h":93.565,"l":93.13,"n":907,"o":93.34,"t":"2026-10-16T18:00:00Z","v":40950,"vw":93.318323},{"c":93.545,"h":93.6072,"l":93.34,"n":915,"o":93.37,"t":"2026-10-16T18:15:00Z","v":42593,"vw":93.454522},{"c":93.47,"h":93.62,"l":93.375,"n":880,"o":93.545,"t":"2026-10-16T18:30:00Z","v":32485,"vw":93.500286},{"c":93.53,"h":93.53,"l":93.22,"n":957,"o":93.45,"t":"2026-10-16T18:45:00Z","v":38088,"vw":93.408658},{"c":93.39,"h":93.535,"l":93.2401,"n":1258,"o":93.49,"t":"2026-10-16T19:00:00Z","v":74853,"vw":93.386572},{"c":93.409,"h":93.725,"l":93.19,"n":1186,"o":93.425,"t":"2026-10-16T19:15:00Z","v":55707,"vw":93.54756},{"c":93.14,"h":93.45,"l":92.85,"n":1649,"o":93.41,"t":"2026-10-16T19:30:00Z","v":73177,"vw":93.197787},{"c":93.21,"h":93.36,"l":92.96,"n":4559,"o":93.14,"t":"2026-10-16T19:45:00Z","v":240848,"vw":93.178124},{"c":93.18,"h":93.18,"l":93.18,"n":39,"o":93.18,"t":"2026-10-16T20:00:00Z","v":224930,"vw":93.18},{"c":93.65,"h":94.045,"l":92.43,"n":468,"o":92.65,"t":"2026-10-19T13:30:00Z","v":39102,"vw":92.846095},{"c":92.8575,"h":93.48,"l":92.765,"n":886,"o":93.48,"t":"2026-10-19T13:45:00Z","v":35880,"vw":93.219637},{"c":92.89,"h":93.5,"l":92.68,"n":843,"o":92.855,"t":"2026-10-19T14:00:00Z","v":34985,"vw":93.045892},{"c":93.0775,"h":93.5,"l":92.89,"n":1017,"o":92.89,"t":"2026-10-19T14:15:00Z","v":42990,"vw":93.084587},{"c":92.9,"h":93.285,"l":92.89,"n":887,"o":93.08,"t":"2026-10-19T14:30:00Z","v":36513,"vw":93.075212},{"c":93.135,"h":93.135,"l":92.775,"n":839,"o":92.9,"t":"2026-10-19T14:45:00Z","v":36196,"vw":92.936424},{"c":93.125,"h":93.3,"l":92.9,"n":940,"o":93.18,"t":"2026-10-19T15:00:00Z","v":43504,"vw":93.11214},{"c":93.4,"h":93.565,"l":93.1,"n":759,"o":93.1,"t":"2026-10-19T15:15:00Z","v":30507,"vw":93.336265},{"c":93.41,"h":93.58,"l":93.33,"n":679,"o":93.46,"t":"2026-10-19T15:30:00Z","v":24832,"vw":93.490409},{"c":92.85,"h":93.415,"l":92.66,"n":702,"o":93.415,"t":"2026-10-19T15:45:00Z","v":26874,"vw":93.04231},{"c":93.21,"h":93.28,"l":92.6,"n":796,"o":92.85,"t":"2026-10-19T16:00:00Z","v":29748,"vw":92.789363},{"c":93.415,"h":93.46,"l":93.1,"n":958,"o":93.2,"t":"2026-10-19T16:15:00Z","v":43614,"vw":93.247061},{"c":93.62,"h":93.62,"l":93.19,"n":742,"o":93.415,"t":"2026-10-19T16:30:00Z","v":25987,"vw":93.355952},{"c":93.64,"h":93.78,"l":93.58,"n":817,"o":93.605,"t":"2026-10-19T16:45:00Z","v":31076,"vw":93.686473},{"c":93.76,"h":93.79,"l":93.455,"n":696,"o":93.64,"t":"2026-10-19T17:00:00Z","v":27883,"vw":93.605397},{"c":93.7,"h":93.85,"l":93.55,"n":605,"o":93.77,"t":"2026-10-19T17:15:00Z","v":23656,"vw":93.726832},{"c":93.96,"h":94.115,"l":93.465,"n":1041,"o":93.68,"t":"2026-10-19T17:30:00Z","v":47308,"vw":93.802256},{"c":94.06,"h":94.13,"l":93.89,"n":804,"o":93.98,"t":"2026-10-19T17:45:00Z","v":33884,"vw":94.037965},{"c":94.075,"h":94.24,"l":93.955,"n":722,"o":94.04,"t":"2026-10-19T18:00:00Z","v":38794,"vw":94.059271},{"c":94.25,"h":94.44,"l":94.085,"n":1035,"o":94.14,"t":"2026-10-19T18:15:00Z","v":49400,"vw":94.25158},{"c":94.12,"h":94.34,"l":93.934,"n":1239,"o":94.23,"t":"2026-10-19T18:30:00Z","v":82382,"vw":94.087322},{"c":93.965,"h":94.31,"l":93.93,"n":1208,"o":94.125,"t":"2026-10-19T18:45:00Z","v":54170,"vw":94.122879},{"c":93.735,"h":94.16,"l":93.675,"n":1086,"o":93.965,"t":"2026-10-19T19:00:00Z","v":55866,"vw":93.927478},{"c":93.74,"h":93.93,"l":93.67,"n":1258,"o":93.785,"t":"2026-10-19T19:15:00Z","v":65718,"vw":93.795103},{"c":93.87,"h":93.89,"l":93.58,"n":2258,"o":93.72,"t":"2026-10-19T19:30:00Z","v":150185,"vw":93.759484},{"c":93.59,"h":94.22,"l":93.57,"n":6016,"o":93.9,"t":"2026-10-19T19:45:00Z","v":343974,"vw":93.789525},{"c":93.62,"h":93.62,"l":93.52,"n":44,"o":93.62,"t":"2026-10-19T20:00:00Z","v":180867,"vw":93.619704},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-10-19T20:15:00Z","v":4649,"vw":93.62},{"c":93.0775,"h":94.1,"l":92.95,"n":427,"o":93.77,"t":"2026-10-20T13:30:00Z","v":28647,"vw":93.561604},{"c":93.97,"h":94.13,"l":92.9,"n":840,"o":93.085,"t":"2026-10-20T13:45:00Z","v":31934,"vw":93.62714},{"c":93.28,"h":94.29,"l":93.15,"n":1099,"o":94.23,"t":"2026-10-20T14:00:00Z","v":55033,"vw":93.837244},{"c":93.505,"h":93.61,"l":92.87,"n":503,"o":93.115,"t":"2026-10-20T14:15:00Z","v":20434,"vw":93.266153},{"c":94.105,"h":94.14,"l":93.725,"n":696,"o":93.74,"t":"2026-10-20T14:30:00Z","v":26124,"vw":93.947228},{"c":94.16,"h":94.72,"l":93.805,"n":898,"o":93.99,"t":"2026-10-20T14:45:00Z","v":44280,"vw":94.382911},{"c":93.77,"h":94.31,"l":93.715,"n":720,"o":94.185,"t":"2026-10-20T15:00:00Z","v":26733,"vw":94.084256},{"c":94.37,"h":94.615,"l":93.705,"n":1055,"o":93.705,"t":"2026-10-20T15:15:00Z","v":149544,"vw":93.843399},{"c":94.38,"h":94.465,"l":94.015,"n":697,"o":94.37,"t":"2026-10-20T15:30:00Z","v":23304,"vw":94.287191},{"c":94.05,"h":94.38,"l":93.88,"n":697,"o":94.35,"t":"2026-10-20T15:45:00Z","v":47384,"vw":94.039244},{"c":93.595,"h":94.1,"l":93.575,"n":572,"o":94.05,"t":"2026-10-20T16:00:00Z","v":28012,"vw":93.907919},{"c":93.52,"h":93.71,"l":93.36,"n":539,"o":93.6025,"t":"2026-10-20T16:15:00Z","v":34111,"vw":93.564423},{"c":93.91,"h":94.02,"l":93.525,"n":1175,"o":93.62,"t":"2026-10-20T16:30:00Z","v":66296,"vw":93.775677},{"c":93.46,"h":94.13,"l":93.37,"n":709,"o":93.9,"t":"2026-10-20T16:45:00Z","v":31664,"vw":93.782358},{"c":93.5,"h":93.62,"l":93.42,"n":609,"o":93.47,"t":"2026-10-20T17:00:00Z","v":26215,"vw":93.511431},{"c":93.54,"h":93.665,"l":93.3589,"n":725,"o":93.495,"t":"2026-10-20T17:15:00Z","v":27735,"vw":93.539652},{"c":93.69,"h":93.71,"l":93.54,"n":595,"o":93.6275,"t":"2026-10-20T17:30:00Z","v":22002,"vw":93.613201},{"c":93.85,"h":93.95,"l":93.625,"n":681,"o":93.69,"t":"2026-10-20T17:45:00Z","v":30149,"vw":93.715878},{"c":93.755,"h":93.9,"l":93.7,"n":492,"o":93.805,"t":"2026-10-20T18:00:00Z","v":20364,"vw":93.780028},{"c":93.63,"h":93.865,"l":93.55,"n":642,"o":93.78,"t":"2026-10-20T18:15:00Z","v":31255,"vw":93.741461},{"c":93.78,"h":93.85,"l":93.45,"n":1065,"o":93.67,"t":"2026-10-20T18:30:00Z","v":68861,"vw":93.683255},{"c":94.115,"h":94.27,"l":93.78,"n":1157,"o":93.78,"t":"2026-10-20T18:45:00Z","v":54399,"vw":94.063942},{"c":93.3,"h":94.27,"l":93.3,"n":1213,"o":94.125,"t":"2026-10-20T19:00:00Z","v":52373,"vw":93.981569},{"c":92.955,"h":93.46,"l":92.91,"n":1274,"o":93.32,"t":"2026-10-20T19:15:00Z","v":48418,"vw":93.254354},{"c":92.625,"h":92.99,"l":92.56,"n":1826,"o":92.92,"t":"2026-10-20T19:30:00Z","v":82582,"vw":92.725416},{"c":92.651,"h":92.8,"l":92.525,"n":4253,"o":92.57,"t":"2026-10-20T19:45:00Z","v":249489,"vw":92.638527},{"c":92.67,"h":92.67,"l":92.67,"n":41,"o":92.67,"t":"2026-10-20T20:00:00Z","v":359817,"vw":92.67},{"c":92.6807,"h":92.6807,"l":92.6807,"n":2,"o":92.6807,"t":"2026-10-20T20:30:00Z","v":165,"vw":92.6807},{"c":92.32,"h":92.84,"l":91.65,"n":459,"o":92.615,"t":"2026-10-21T13:30:00Z","v":32616,"vw":92.485889},{"c":92.495,"h":92.86,"l":92.22,"n":504,"o":92.32,"t":"2026-10-21T13:45:00Z","v":22077,"vw":92.538885},{"c":92.505,"h":92.505,"l":91.92,"n":460,"o":92.47,"t":"2026-10-21T14:00:00Z","v":15701,"vw":92.227621},{"c":92.1,"h":92.43,"l":92.1,"n":476,"o":92.43,"t":"2026-10-21T14:15:00Z","v":16525,"vw":92.23898},{"c":92.23,"h":92.32,"l":92.05,"n":371,"o":92.08,"t":"2026-10-21T14:30:00Z","v":11449,"vw":92.197421},{"c":92.5,"h":92.565,"l":92.21,"n":334,"o":92.21,"t":"2026-10-21T14:45:00Z","v":11767,"vw":92.446328},{"c":91.88,"h":92.525,"l":91.88,"n":504,"o":92.525,"t":"2026-10-21T15:00:00Z","v":17574,"vw":92.210104},{"c":91.93,"h":92.055,"l":91.79,"n":626,"o":91.8,"t":"2026-10-21T15:15:00Z","v":33078,"vw":91.979126},{"c":92.055,"h":92.16,"l":91.9,"n":399,"o":92,"t":"2026-10-21T15:30:00Z","v":16598,"vw":92.088187},{"c":92.42,"h":92.43,"l":92.01,"n":466,"o":92.01,"t":"2026-10-21T15:45:00Z","v":17346,"vw":92.225211},{"c":92.5,"h":92.52,"l":92.17,"n":436,"o":92.39,"t":"2026-10-21T16:00:00Z","v":14064,"vw":92.342482},{"c":92.55,"h":92.595,"l":92.235,"n":614,"o":92.5,"t":"2026-10-21T16:15:00Z","v":23957,"vw":92.428981},{"c":92.43,"h":92.615,"l":92.34,"n":328,"o":92.52,"t":"2026-10-21T16:30:00Z","v":14910,"vw":92.444384},{"c":92.36,"h":92.49,"l":92.33,"n":293,"o":92.43,"t":"2026-10-21T16:45:00Z","v":13191,"vw":92.438125},{"c":92.44,"h":92.51,"l":92.31,"n":457,"o":92.42,"t":"2026-10-21T17:00:00Z","v":15163,"vw":92.436786},{"c":92.3205,"h":92.43,"l":92.24,"n":337,"o":92.3705,"t":"2026-10-21T17:15:00Z","v":10955,"vw":92.336593},{"c":92.235,"h":92.38,"l":92.12,"n":396,"o":92.38,"t":"2026-10-21T17:30:00Z","v":13681,"vw":92.221234},{"c":92.29,"h":92.35,"l":92.16,"n":473,"o":92.29,"t":"2026-10-21T17:45:00Z","v":16876,"vw":92.269183},{"c":92.02,"h":92.33,"l":91.87,"n":1173,"o":92.29,"t":"2026-10-21T18:00:00Z","v":45778,"vw":92.148293},{"c":92.015,"h":92.08,"l":91.92,"n":481,"o":91.995,"t":"2026-10-21T18:15:00Z","v":15608,"vw":91.98732},{"c":92.14,"h":92.2,"l":92.01,"n":694,"o":92.015,"t":"2026-10-21T18:30:00Z","v":25394,"vw":92.087844},{"c":91.64,"h":92.19,"l":91.59,"n":782,"o":92.125,"t":"2026-10-21T18:45:00Z","v":28240,"vw":91.901538},{"c":90.97,"h":91.605,"l":90.91,"n":1278,"o":91.58,"t":"2026-10-21T19:00:00Z","v":58474,"vw":91.230346},{"c":91.25,"h":91.25,"l":90.895,"n":843,"o":91.045,"t":"2026-10-21T19:15:00Z","v":26149,"vw":91.124876},{"c":91.32,"h":91.54,"l":91.21,"n":1019,"o":91.22,"t":"2026-10-21T19:30:00Z","v":33318,"vw":91.354934},{"c":91.87,"h":91.92,"l":91.33,"n":3520,"o":91.37,"t":"2026-10-21T19:45:00Z","v":162169,"vw":91.719175},{"c":91.86,"h":91.86,"l":91.86,"n":68,"o":91.86,"t":"2026-10-21T20:00:00Z","v":246398,"vw":91.86},{"c":90.03,"h":90.03,"l":90.03,"n":1,"o":90.03,"t":"2026-10-21T23:45:00Z","v":157,"vw":90.03},{"c":90.985,"h":92.51,"l":89.85,"n":425,"o":91.16,"t":"2026-10-22T13:30:00Z","v":34419,"vw":91.26412},{"c":91.3475,"h":91.35,"l":90.285,"n":1219,"o":90.985,"t":"2026-10-22T13:45:00Z","v":53292,"vw":90.872461},{"c":92.085,"h":92.23,"l":91.13,"n":702,"o":91.22,"t":"2026-10-22T14:00:00Z","v":25554,"vw":91.689995},{"c":92.185,"h":92.34,"l":91.95,"n":917,"o":92.085,"t":"2026-10-22T14:15:00Z","v":44227,"vw":92.147995},{"c":92.01,"h":92.435,"l":91.7068,"n":642,"o":92.28,"t":"2026-10-22T14:30:00Z","v":27584,"vw":91.959328},{"c":92.28,"h":92.365,"l":91.675,"n":876,"o":92.05,"t":"2026-10-22T14:45:00Z","v":36027,"vw":91.981745},{"c":92.8,"h":92.8,"l":92.13,"n":739,"o":92.13,"t":"2026-10-22T15:00:00Z","v":31023,"vw":92.458514},{"c":93.205,"h":93.405,"l":92.44,"n":1023,"o":92.73,"t":"2026-10-22T15:15:00Z","v":48893,"vw":93.034738},{"c":93.27,"h":93.43,"l":92.89,"n":717,"o":93.205,"t":"2026-10-22T15:30:00Z","v":34251,"vw":93.159507},{"c":93.125,"h":93.685,"l":93.06,"n":647,"o":93.315,"t":"2026-10-22T15:45:00Z","v":24380,"vw":93.37809},{"c":92.805,"h":93.17,"l":92.77,"n":501,"o":93.05,"t":"2026-10-22T16:00:00Z","v":20233,"vw":92.991132},{"c":92.57,"h":92.87,"l":92.36,"n":719,"o":92.82,"t":"2026-10-22T16:15:00Z","v":30375,"vw":92.531942},{"c":92.195,"h":92.83,"l":92.17,"n":741,"o":92.61,"t":"2026-10-22T16:30:00Z","v":25258,"vw":92.512698},{"c":92.385,"h":92.57,"l":92.12,"n":497,"o":92.1975,"t":"2026-10-22T16:45:00Z","v":16234,"vw":92.33791},{"c":91.835,"h":92.385,"l":91.77,"n":582,"o":92.385,"t":"2026-10-22T17:00:00Z","v":23775,"vw":91.918454},{"c":91.84,"h":91.95,"l":91.68,"n":650,"o":91.835,"t":"2026-10-22T17:15:00Z","v":32315,"vw":91.830714},{"c":91.595,"h":91.98,"l":91.535,"n":553,"o":91.81,"t":"2026-10-22T17:30:00Z","v":19262,"vw":91.769815},{"c":91.01,"h":91.525,"l":90.945,"n":651,"o":91.52,"t":"2026-10-22T17:45:00Z","v":30086,"vw":91.246284},{"c":91.305,"h":91.37,"l":91,"n":750,"o":91,"t":"2026-10-22T18:00:00Z","v":29730,"vw":91.18678},{"c":91.615,"h":91.64,"l":90.95,"n":1479,"o":91.28,"t":"2026-10-22T18:15:00Z","v":82760,"vw":91.282085},{"c":91.465,"h":91.885,"l":91.3,"n":1010,"o":91.62,"t":"2026-10-22T18:30:00Z","v":49340,"vw":91.544684},{"c":91.82,"h":91.91,"l":91.26,"n":1108,"o":91.47,"t":"2026-10-22T18:45:00Z","v":57457,"vw":91.520358},{"c":91.74,"h":91.92,"l":91.6425,"n":1002,"o":91.82,"t":"2026-10-22T19:00:00Z","v":53922,"vw":91.796288},{"c":91.82,"h":91.92,"l":91.6,"n":1520,"o":91.77,"t":"2026-10-22T19:15:00Z","v":69136,"vw":91.764544},{"c":92.13,"h":92.23,"l":91.83,"n":1573,"o":91.83,"t":"2026-10-22T19:30:00Z","v":76347,"vw":92.098377},{"c":92.62,"h":92.94,"l":92.13,"n":4468,"o":92.13,"t":"2026-10-22T19:45:00Z","v":242588,"vw":92.639017},{"c":92.63,"h":92.63,"l":92.63,"n":29,"o":92.63,"t":"2026-10-22T20:00:00Z","v":202228,"vw":92.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6318807339449541,"strike":114.54128440366972,"iv":0.5551311926605504,"gamma":0.012357798165137615,"theta":-0.045455045871559636,"vega":0.04494220183486238,"rho":0.006734195115320324,"breakevenPct":24.336786286963925},{"delta":0.15,"premium":0.9111888111888112,"strike":107.8881118881119,"iv":0.4819481118881119,"gamma":0.018729930069930067,"theta":-0.05216671328671328,"vega":0.059156223776223774,"rho":0.010048092132501414,"breakevenPct":17.455792615028294},{"delta":0.2,"premium":1.28204253611557,"strike":104.65088282504013,"iv":0.47185433386837883,"gamma":0.023011958266452647,"theta":-0.06210120385232745,"vega":0.07139422150882825,"rho":0.013317332578137116,"breakevenPct":14.361357401657893},{"delta":0.25,"premium":1.753551364365971,"strike":102.64446227929373,"iv":0.4779137239165329,"gamma":0.025379534510433385,"theta":-0.07072881219903693,"vega":0.0799817014446228,"rho":0.0165216416931241,"breakevenPct":12.704322188988144},{"delta":0.3,"premium":2.2250601926163722,"strike":100.63804173354735,"iv":0.483973113964687,"gamma":0.027747110754414123,"theta":-0.07935642054574639,"vega":0.08856918138041733,"rho":0.019725950808111084,"breakevenPct":11.047286976318397},{"delta":0.35,"premium":2.778169979437971,"strike":98.83139136394792,"iv":0.48702186429061,"gamma":0.029201165181631253,"theta":-0.08474105551747772,"vega":0.09377745030843043,"rho":0.022875182323384518,"breakevenPct":9.694009870868925},{"delta":0.4,"premium":3.36932830705963,"strike":97.11788896504456,"iv":0.48866682659355726,"gamma":0.03022926662097327,"theta":-0.08861357093899931,"vega":0.09741007539410555,"rho":0.02599873249451,"breakevenPct":8.482367777290492},{"delta":0.45,"premium":3.9604866346812884,"strike":95.4043865661412,"iv":0.49031178889650445,"gamma":0.03125736806031529,"theta":-0.0924860863605209,"vega":0.10104270047978067,"rho":0.029122282665635477,"breakevenPct":7.270725683712058},{"delta":0.5,"premium":4.712572161642078,"strike":93.77485567671584,"iv":0.4925867222578576,"gamma":0.031083450930083387,"theta":-0.09317947402180884,"vega":0.10091988454137268,"rho":0.032139461390003295,"breakevenPct":6.323467384603174},{"delta":0.55,"premium":5.514368184733804,"strike":92.1712636305324,"iv":0.4950562540089801,"gamma":0.030538229634381013,"theta":-0.09289082745349583,"vega":0.09963701090442592,"rho":0.035123781918775826,"breakevenPct":5.457877378026767},{"delta":0.6,"premium":6.316164207825528,"strike":90.56767158434894,"iv":0.49752578576010265,"gamma":0.029993008338678642,"theta":-0.09260218088518281,"vega":0.09835413726747916,"rho":0.038108102447548343,"breakevenPct":4.592287371450362},{"delta":0.65,"premium":7.337702037947997,"strike":88.86507378777232,"iv":0.49980730850316235,"gamma":0.02848348559381588,"theta":-0.08929950808151792,"vega":0.09376886858749121,"rho":0.040946015310801005,"breakevenPct":3.8570396477602373},{"delta":0.7,"premium":8.479655657062542,"strike":87.10822206605762,"iv":0.5019858046380886,"gamma":0.026445537596626847,"theta":-0.08434518622628251,"vega":0.08737392832044975,"rho":0.04370369858644679,"breakevenPct":3.1932178809458795},{"delta":0.75,"premium":9.62160927617709,"strike":85.35137034434294,"iv":0.5041643007730148,"gamma":0.02440758959943781,"theta":-0.07939086437104709,"vega":0.08097898805340828,"rho":0.046461381862092595,"breakevenPct":2.5293961141315204},{"delta":0.8,"premium":11.1124584717608,"strike":83.33887043189368,"iv":0.4987196013289037,"gamma":0.021342192691029896,"theta":-0.0695627906976744,"vega":0.070231561461794,"rho":0.04898181920928098,"breakevenPct":1.9662408546415708},{"delta":0.85,"premium":12.690531561461794,"strike":81.2624584717608,"iv":0.4913691029900332,"gamma":0.018019933554817277,"theta":-0.05851627906976744,"vega":0.05839601328903654,"rho":0.051442945074355005,"breakevenPct":1.4282522219827256},{"delta":0.9,"premium":15.090710823909534,"strike":78.4168012924071,"iv":0.49563925686591276,"gamma":0.01372019386106623,"theta":-0.0463854604200323,"vega":0.04439224555735055,"rho":0.05329472560917853,"breakevenPct":0.9473303641548622}],"put":[{"delta":0.1,"premium":0.6726630434782608,"strike":77.68478260869566,"iv":0.5269636956521739,"gamma":0.013082826086956522,"theta":-0.04038826086956522,"vega":0.044615434782608696,"rho":-0.008281095554883596,"breakevenPct":16.860499227877153},{"delta":0.15,"premium":1.047183426443203,"strike":81.33612662942272,"iv":0.4863640595903166,"gamma":0.018378305400372438,"theta":-0.04915744878957169,"vega":0.05864785847299814,"rho":-0.012341348260110616,"breakevenPct":13.322958865400492},{"delta":0.2,"premium":1.4778165735567972,"strike":83.66387337057728,"iv":0.47863594040968344,"gamma":0.02252169459962756,"theta":-0.0581425512104283,"vega":0.07075214152700188,"rho":-0.016405409404085976,"breakevenPct":11.274903598164208},{"delta":0.25,"premium":1.9842434210526319,"strike":85.70065789473685,"iv":0.47581151315789477,"gamma":0.02569875,"theta":-0.06572427631578948,"vega":0.08050263157894738,"rho":-0.020498004652833055,"breakevenPct":9.62278476337664},{"delta":0.3,"premium":2.592796052631579,"strike":87.34539473684211,"iv":0.47959440789473684,"gamma":0.027573749999999998,"theta":-0.07141506578947368,"vega":0.08708157894736843,"rho":-0.024629047263408702,"breakevenPct":8.50415774132513},{"delta":0.35,"premium":3.2013486842105268,"strike":88.99013157894737,"iv":0.48337730263157896,"gamma":0.02944875,"theta":-0.0771058552631579,"vega":0.09366052631578947,"rho":-0.028760089873984353,"breakevenPct":7.38553071927362},{"delta":0.4,"premium":3.9134330759330767,"strike":90.62097812097812,"iv":0.4877243886743887,"gamma":0.030637258687258685,"theta":-0.081196138996139,"vega":0.09822162162162162,"rho":-0.03295547411143457,"breakevenPct":6.393668309354369},{"delta":0.45,"premium":4.790202702702703,"strike":92.22972972972973,"iv":0.4929689189189189,"gamma":0.03073378378378378,"theta":-0.08274054054054054,"vega":0.09957297297297298,"rho":-0.037253204874535005,"breakevenPct":5.603447018215447},{"delta":0.5,"premium":5.66697232947233,"strike":93.83848133848134,"iv":0.4982134491634492,"gamma":0.03083030888030888,"theta":-0.08428494208494208,"vega":0.10092432432432433,"rho":-0.04155093563763544,"breakevenPct":4.813225727076525},{"delta":0.55,"premium":6.577635887360839,"strike":95.4551407989522,"iv":0.49958775376555337,"gamma":0.030727046496398167,"theta":-0.08391624099541585,"vega":0.10088048461034708,"rho":-0.045872872195307696,"breakevenPct":4.051058068021847},{"delta":0.6,"premium":7.576326129666011,"strike":97.09233791748527,"iv":0.4909106090373281,"gamma":0.0301049115913556,"theta":-0.07857897838899804,"vega":0.097213163064833,"rho":-0.050257674161903854,"breakevenPct":3.3617491225097034},{"delta":0.65,"premium":8.575016371971186,"strike":98.72953503601833,"iv":0.4822334643091028,"gamma":0.029482776686313033,"theta":-0.07324171578258022,"vega":0.09354584151931893,"rho":-0.054642476128500025,"breakevenPct":2.6724401769975588},{"delta":0.7,"premium":9.730722891566264,"strike":100.48192771084338,"iv":0.4756638554216867,"gamma":0.028373493975903618,"theta":-0.06733614457831325,"vega":0.08877228915662651,"rho":-0.059143823112189256,"breakevenPct":2.028279370315105},{"delta":0.75,"premium":11.430378657487092,"strike":102.63339070567986,"iv":0.4763953528399312,"gamma":0.02557659208261618,"theta":-0.059461790017211705,"vega":0.08016643717728056,"rho":-0.0640489153336652,"breakevenPct":1.5405246160069312},{"delta":0.8,"premium":13.130034423407917,"strike":104.78485370051635,"iv":0.4771268502581756,"gamma":0.022779690189328742,"theta":-0.05158743545611015,"vega":0.0715605851979346,"rho":-0.06895400755514115,"breakevenPct":1.052769861698757},{"delta":0.85,"premium":16.494227769110765,"strike":108.51014040561623,"iv":0.5009285491419657,"gamma":0.01807722308892356,"theta":-0.04265647425897036,"vega":0.05932714508580344,"rho":-0.07515632098931464,"breakevenPct":0.6629465221791326},{"delta":0.9,"premium":20.78834355828221,"strike":113.15950920245399,"iv":0.5203521472392638,"gamma":0.01304049079754601,"theta":-0.030163803680981593,"vega":0.04457914110429448,"rho":-0.0820999657046985,"breakevenPct":0.27942821529549194}]},"raw":{"call":[{"delta":0.1,"premium":0.6318807339449541,"strike":114.54128440366972,"iv":0.5551311926605504,"gamma":0.012357798165137615,"theta":-0.045455045871559636,"vega":0.04494220183486238,"rho":0.006734195115320324,"breakevenPct":24.336786286963925},{"delta":0.15,"premium":0.9111888111888112,"strike":107.8881118881119,"iv":0.4819481118881119,"gamma":0.018729930069930067,"theta":-0.05216671328671328,"vega":0.059156223776223774,"rho":0.010048092132501414,"breakevenPct":17.455792615028294},{"delta":0.2,"premium":1.28204253611557,"strike":104.65088282504013,"iv":0.47185433386837883,"gamma":0.023011958266452647,"theta":-0.06210120385232745,"vega":0.07139422150882825,"rho":0.013317332578137116,"breakevenPct":14.361357401657893},{"delta":0.25,"premium":1.753551364365971,"strike":102.64446227929373,"iv":0.4779137239165329,"gamma":0.025379534510433385,"theta":-0.07072881219903693,"vega":0.0799817014446228,"rho":0.0165216416931241,"breakevenPct":12.704322188988144},{"delta":0.3,"premium":2.2250601926163722,"strike":100.63804173354735,"iv":0.483973113964687,"gamma":0.027747110754414123,"theta":-0.07935642054574639,"vega":0.08856918138041733,"rho":0.019725950808111084,"breakevenPct":11.047286976318397},{"delta":0.35,"premium":2.778169979437971,"strike":98.83139136394792,"iv":0.48702186429061,"gamma":0.029201165181631253,"theta":-0.08474105551747772,"vega":0.09377745030843043,"rho":0.022875182323384518,"breakevenPct":9.694009870868925},{"delta":0.4,"premium":3.36932830705963,"strike":97.11788896504456,"iv":0.48866682659355726,"gamma":0.03022926662097327,"theta":-0.08861357093899931,"vega":0.09741007539410555,"rho":0.02599873249451,"breakevenPct":8.482367777290492},{"delta":0.45,"premium":3.9604866346812884,"strike":95.4043865661412,"iv":0.49031178889650445,"gamma":0.03125736806031529,"theta":-0.0924860863605209,"vega":0.10104270047978067,"rho":0.029122282665635477,"breakevenPct":7.270725683712058},{"delta":0.5,"premium":4.712572161642078,"strike":93.77485567671584,"iv":0.4925867222578576,"gamma":0.031083450930083387,"theta":-0.09317947402180884,"vega":0.10091988454137268,"rho":0.032139461390003295,"breakevenPct":6.323467384603174},{"delta":0.55,"premium":5.514368184733804,"strike":92.1712636305324,"iv":0.4950562540089801,"gamma":0.030538229634381013,"theta":-0.09289082745349583,"vega":0.09963701090442592,"rho":0.035123781918775826,"breakevenPct":5.457877378026767},{"delta":0.6,"premium":6.316164207825528,"strike":90.56767158434894,"iv":0.49752578576010265,"gamma":0.029993008338678642,"theta":-0.09260218088518281,"vega":0.09835413726747916,"rho":0.038108102447548343,"breakevenPct":4.592287371450362},{"delta":0.65,"premium":7.337702037947997,"strike":88.86507378777232,"iv":0.49980730850316235,"gamma":0.02848348559381588,"theta":-0.08929950808151792,"vega":0.09376886858749121,"rho":0.040946015310801005,"breakevenPct":3.8570396477602373},{"delta":0.7,"premium":8.479655657062542,"strike":87.10822206605762,"iv":0.5019858046380886,"gamma":0.026445537596626847,"theta":-0.08434518622628251,"vega":0.08737392832044975,"rho":0.04370369858644679,"breakevenPct":3.1932178809458795},{"delta":0.75,"premium":9.62160927617709,"strike":85.35137034434294,"iv":0.5041643007730148,"gamma":0.02440758959943781,"theta":-0.07939086437104709,"vega":0.08097898805340828,"rho":0.046461381862092595,"breakevenPct":2.5293961141315204},{"delta":0.8,"premium":11.1124584717608,"strike":83.33887043189368,"iv":0.4987196013289037,"gamma":0.021342192691029896,"theta":-0.0695627906976744,"vega":0.070231561461794,"rho":0.04898181920928098,"breakevenPct":1.9662408546415708},{"delta":0.85,"premium":12.690531561461794,"strike":81.2624584717608,"iv":0.4913691029900332,"gamma":0.018019933554817277,"theta":-0.05851627906976744,"vega":0.05839601328903654,"rho":0.051442945074355005,"breakevenPct":1.4282522219827256},{"delta":0.9,"premium":15.090710823909534,"strike":78.4168012924071,"iv":0.49563925686591276,"gamma":0.01372019386106623,"theta":-0.0463854604200323,"vega":0.04439224555735055,"rho":0.05329472560917853,"breakevenPct":0.9473303641548622}],"put":[{"delta":0.1,"premium":0.6726630434782608,"strike":77.68478260869566,"iv":0.5269636956521739,"gamma":0.013082826086956522,"theta":-0.04038826086956522,"vega":0.044615434782608696,"rho":-0.008281095554883596,"breakevenPct":16.860499227877153},{"delta":0.15,"premium":1.047183426443203,"strike":81.33612662942272,"iv":0.4863640595903166,"gamma":0.018378305400372438,"theta":-0.04915744878957169,"vega":0.05864785847299814,"rho":-0.012341348260110616,"breakevenPct":13.322958865400492},{"delta":0.2,"premium":1.4778165735567972,"strike":83.66387337057728,"iv":0.47863594040968344,"gamma":0.02252169459962756,"theta":-0.0581425512104283,"vega":0.07075214152700188,"rho":-0.016405409404085976,"breakevenPct":11.274903598164208},{"delta":0.25,"premium":1.9842434210526319,"strike":85.70065789473685,"iv":0.47581151315789477,"gamma":0.02569875,"theta":-0.06572427631578948,"vega":0.08050263157894738,"rho":-0.020498004652833055,"breakevenPct":9.62278476337664},{"delta":0.3,"premium":2.592796052631579,"strike":87.34539473684211,"iv":0.47959440789473684,"gamma":0.027573749999999998,"theta":-0.07141506578947368,"vega":0.08708157894736843,"rho":-0.024629047263408702,"breakevenPct":8.50415774132513},{"delta":0.35,"premium":3.2013486842105268,"strike":88.99013157894737,"iv":0.48337730263157896,"gamma":0.02944875,"theta":-0.0771058552631579,"vega":0.09366052631578947,"rho":-0.028760089873984353,"breakevenPct":7.38553071927362},{"delta":0.4,"premium":3.9134330759330767,"strike":90.62097812097812,"iv":0.4877243886743887,"gamma":0.030637258687258685,"theta":-0.081196138996139,"vega":0.09822162162162162,"rho":-0.03295547411143457,"breakevenPct":6.393668309354369},{"delta":0.45,"premium":4.790202702702703,"strike":92.22972972972973,"iv":0.4929689189189189,"gamma":0.03073378378378378,"theta":-0.08274054054054054,"vega":0.09957297297297298,"rho":-0.037253204874535005,"breakevenPct":5.603447018215447},{"delta":0.5,"premium":5.66697232947233,"strike":93.83848133848134,"iv":0.4982134491634492,"gamma":0.03083030888030888,"theta":-0.08428494208494208,"vega":0.10092432432432433,"rho":-0.04155093563763544,"breakevenPct":4.813225727076525},{"delta":0.55,"premium":6.577635887360839,"strike":95.4551407989522,"iv":0.49958775376555337,"gamma":0.030727046496398167,"theta":-0.08391624099541585,"vega":0.10088048461034708,"rho":-0.045872872195307696,"breakevenPct":4.051058068021847},{"delta":0.6,"premium":7.576326129666011,"strike":97.09233791748527,"iv":0.4909106090373281,"gamma":0.0301049115913556,"theta":-0.07857897838899804,"vega":0.097213163064833,"rho":-0.050257674161903854,"breakevenPct":3.3617491225097034},{"delta":0.65,"premium":8.575016371971186,"strike":98.72953503601833,"iv":0.4822334643091028,"gamma":0.029482776686313033,"theta":-0.07324171578258022,"vega":0.09354584151931893,"rho":-0.054642476128500025,"breakevenPct":2.6724401769975588},{"delta":0.7,"premium":9.730722891566264,"strike":100.48192771084338,"iv":0.4756638554216867,"gamma":0.028373493975903618,"theta":-0.06733614457831325,"vega":0.08877228915662651,"rho":-0.059143823112189256,"breakevenPct":2.028279370315105},{"delta":0.75,"premium":11.430378657487092,"strike":102.63339070567986,"iv":0.4763953528399312,"gamma":0.02557659208261618,"theta":-0.059461790017211705,"vega":0.08016643717728056,"rho":-0.0640489153336652,"breakevenPct":1.5405246160069312},{"delta":0.8,"premium":13.130034423407917,"strike":104.78485370051635,"iv":0.4771268502581756,"gamma":0.022779690189328742,"theta":-0.05158743545611015,"vega":0.0715605851979346,"rho":-0.06895400755514115,"breakevenPct":1.052769861698757},{"delta":0.85,"premium":16.494227769110765,"strike":108.51014040561623,"iv":0.5009285491419657,"gamma":0.01807722308892356,"theta":-0.04265647425897036,"vega":0.05932714508580344,"rho":-0.07515632098931464,"breakevenPct":0.6629465221791326},{"delta":0.9,"premium":20.78834355828221,"strike":113.15950920245399,"iv":0.5203521472392638,"gamma":0.01304049079754601,"theta":-0.030163803680981593,"vega":0.04457914110429448,"rho":-0.0820999657046985,"breakevenPct":0.27942821529549194}]}},"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"}}