{"symbol":"ZM","url":"https://intraalpha.com/companies/ZM","capturedAt":"2026-10-16T21:47:59.276Z","state":"ready","quote":{"symbol":"ZM","last_price":94.1999,"prev_close":98.51,"regular_close":94.19,"change":-4.3101,"change_pct":-4.3753,"regular_change":-4.32,"regular_change_pct":-4.3853,"extended_change":0.0099,"extended_change_pct":0.0105,"bid":93.75,"ask":94.2,"bid_size":100,"ask_size":100,"volume":2287048,"vwap":94.707885,"open":98.87,"high":99.85,"low":93.55,"close":94.19,"trade_count":41643,"last_trade_at":"2026-10-16T21:26:24.066228282Z","last_quote_at":"2026-10-16T21:23:09.868168751Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ZM","fetched_at":"2026-10-16T21:47:58.819566+00:00","name":"Zoom Video Communications Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Zoom Video Communications, Inc. provides a premier video communications platform in the Americas, Asia Pacific, Europe, the Middle East, and Africa. The company is headquartered in San Jose, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":28743614000,"ebitda":1333759000,"pe_ratio":9.1,"peg_ratio":2.519,"book_value":38.67,"dividend_per_share":null,"dividend_yield":null,"eps":10.82,"revenue_ttm":4993050000,"gross_profit_ttm":3877772000,"profit_margin":0.652,"operating_margin_ttm":0.246,"return_on_assets_ttm":0.0611,"return_on_equity_ttm":0.321,"quarterly_earnings_growth":3.423,"quarterly_revenue_growth":0.049,"analyst_target_price":118.24,"analyst_number":2,"beta":1.033,"fifty_two_week_high":114.74,"fifty_two_week_low":70.7,"fifty_day_ma":97.49,"two_hundred_day_ma":91.4,"shares_outstanding":263233000,"forward_pe":15.11,"price_to_sales":5.76,"price_to_book":2.372,"ev_to_revenue":3.931,"ev_to_ebitda":14.92},"optionObservedAt":"2026-10-16T19:58:07.109Z","bars":[{"c":94.85,"h":94.85,"l":94.85,"n":1,"o":94.85,"t":"2026-10-09T11:00:00Z","v":120,"vw":94.85},{"c":95,"h":95,"l":94.99,"n":11,"o":94.99,"t":"2026-10-09T11:50:00Z","v":530,"vw":94.995},{"c":95.24,"h":95.24,"l":95.24,"n":14,"o":95.24,"t":"2026-10-09T12:00:00Z","v":1244,"vw":95.24},{"c":95.01,"h":95.01,"l":95.01,"n":2,"o":95.01,"t":"2026-10-09T12:30:00Z","v":266,"vw":95.01},{"c":95.3,"h":95.3,"l":95.1,"n":13,"o":95.1,"t":"2026-10-09T13:25:00Z","v":830,"vw":95.156477},{"c":95.99,"h":96.16,"l":95.29,"n":644,"o":95.66,"t":"2026-10-09T13:30:00Z","v":65341,"vw":95.793656},{"c":95.53,"h":95.995,"l":95.43,"n":374,"o":95.88,"t":"2026-10-09T13:35:00Z","v":28772,"vw":95.641974},{"c":95.73,"h":96.07,"l":95.4,"n":423,"o":95.565,"t":"2026-10-09T13:40:00Z","v":20566,"vw":95.749784},{"c":95.8,"h":95.91,"l":95.685,"n":443,"o":95.735,"t":"2026-10-09T13:45:00Z","v":17060,"vw":95.777022},{"c":95.8,"h":96.04,"l":95.7281,"n":422,"o":95.74,"t":"2026-10-09T13:50:00Z","v":17880,"vw":95.942464},{"c":95.82,"h":95.97,"l":95.72,"n":290,"o":95.79,"t":"2026-10-09T13:55:00Z","v":11608,"vw":95.865476},{"c":95.525,"h":95.725,"l":95.43,"n":289,"o":95.72,"t":"2026-10-09T14:00:00Z","v":11998,"vw":95.560355},{"c":96.05,"h":96.2,"l":95.36,"n":554,"o":95.45,"t":"2026-10-09T14:05:00Z","v":26159,"vw":95.929757},{"c":95.92,"h":96.13,"l":95.8,"n":313,"o":96.13,"t":"2026-10-09T14:10:00Z","v":15812,"vw":95.906864},{"c":95.99,"h":96.065,"l":95.92,"n":265,"o":95.92,"t":"2026-10-09T14:15:00Z","v":8974,"vw":96.006952},{"c":96.0543,"h":96.078,"l":95.93,"n":309,"o":96.0055,"t":"2026-10-09T14:20:00Z","v":9376,"vw":96.003377},{"c":96.01,"h":96.1,"l":95.9022,"n":359,"o":96.06,"t":"2026-10-09T14:25:00Z","v":12654,"vw":96.033472},{"c":96,"h":96.1,"l":95.94,"n":399,"o":96.035,"t":"2026-10-09T14:30:00Z","v":18983,"vw":95.985783},{"c":96.25,"h":96.3374,"l":96.025,"n":561,"o":96.025,"t":"2026-10-09T14:35:00Z","v":24627,"vw":96.177223},{"c":96.23,"h":96.3,"l":96.15,"n":468,"o":96.25,"t":"2026-10-09T14:40:00Z","v":21348,"vw":96.242616},{"c":96.185,"h":96.26,"l":96.16,"n":381,"o":96.24,"t":"2026-10-09T14:45:00Z","v":12251,"vw":96.219486},{"c":96.18,"h":96.31,"l":96.17,"n":462,"o":96.225,"t":"2026-10-09T14:50:00Z","v":15312,"vw":96.239078},{"c":96.31,"h":96.35,"l":96.215,"n":533,"o":96.22,"t":"2026-10-09T14:55:00Z","v":30422,"vw":96.294443},{"c":96.2,"h":96.35,"l":96.16,"n":347,"o":96.29,"t":"2026-10-09T15:00:00Z","v":12252,"vw":96.260556},{"c":96.34,"h":96.38,"l":96.21,"n":416,"o":96.2499,"t":"2026-10-09T15:05:00Z","v":12157,"vw":96.295738},{"c":96.29,"h":96.335,"l":96.165,"n":397,"o":96.29,"t":"2026-10-09T15:10:00Z","v":18604,"vw":96.239456},{"c":96.32,"h":96.37,"l":96.1946,"n":360,"o":96.305,"t":"2026-10-09T15:15:00Z","v":14026,"vw":96.295317},{"c":96.535,"h":96.55,"l":96.345,"n":676,"o":96.345,"t":"2026-10-09T15:20:00Z","v":42390,"vw":96.47705},{"c":96.57,"h":96.63,"l":96.455,"n":397,"o":96.49,"t":"2026-10-09T15:25:00Z","v":16476,"vw":96.588921},{"c":96.38,"h":96.575,"l":96.355,"n":377,"o":96.575,"t":"2026-10-09T15:30:00Z","v":12632,"vw":96.44215},{"c":96.3,"h":96.38,"l":96.09,"n":410,"o":96.37,"t":"2026-10-09T15:35:00Z","v":14870,"vw":96.238091},{"c":96.17,"h":96.33,"l":96.17,"n":211,"o":96.3,"t":"2026-10-09T15:40:00Z","v":6128,"vw":96.2925},{"c":96.09,"h":96.135,"l":96.06,"n":266,"o":96.12,"t":"2026-10-09T15:45:00Z","v":8948,"vw":96.099853},{"c":96.17,"h":96.17,"l":96.085,"n":305,"o":96.105,"t":"2026-10-09T15:50:00Z","v":8059,"vw":96.130979},{"c":96.07,"h":96.19,"l":96.03,"n":343,"o":96.165,"t":"2026-10-09T15:55:00Z","v":16426,"vw":96.105437},{"c":96.1,"h":96.14,"l":96,"n":301,"o":96.0485,"t":"2026-10-09T16:00:00Z","v":9708,"vw":96.075671},{"c":96.28,"h":96.28,"l":96.1,"n":341,"o":96.17,"t":"2026-10-09T16:05:00Z","v":13471,"vw":96.185323},{"c":96.06,"h":96.26,"l":96.06,"n":220,"o":96.26,"t":"2026-10-09T16:10:00Z","v":4517,"vw":96.147306},{"c":96.0999,"h":96.0999,"l":96.01,"n":192,"o":96.045,"t":"2026-10-09T16:15:00Z","v":4291,"vw":96.066482},{"c":95.92,"h":96.02,"l":95.8801,"n":332,"o":95.99,"t":"2026-10-09T16:20:00Z","v":16813,"vw":95.936786},{"c":95.94,"h":96.02,"l":95.92,"n":449,"o":95.92,"t":"2026-10-09T16:25:00Z","v":20872,"vw":95.962014},{"c":95.9589,"h":96.02,"l":95.92,"n":271,"o":95.96,"t":"2026-10-09T16:30:00Z","v":9570,"vw":95.975622},{"c":95.905,"h":95.945,"l":95.83,"n":374,"o":95.94,"t":"2026-10-09T16:35:00Z","v":14694,"vw":95.88566},{"c":95.95,"h":95.95,"l":95.7808,"n":359,"o":95.88,"t":"2026-10-09T16:40:00Z","v":10257,"vw":95.834575},{"c":95.92,"h":95.98,"l":95.84,"n":323,"o":95.92,"t":"2026-10-09T16:45:00Z","v":8357,"vw":95.900632},{"c":95.97,"h":96.0392,"l":95.94,"n":259,"o":95.94,"t":"2026-10-09T16:50:00Z","v":8006,"vw":96.003418},{"c":95.945,"h":95.995,"l":95.94,"n":289,"o":95.98,"t":"2026-10-09T16:55:00Z","v":6547,"vw":95.976193},{"c":96.0501,"h":96.095,"l":95.92,"n":340,"o":95.93,"t":"2026-10-09T17:00:00Z","v":10208,"vw":95.994189},{"c":96.32,"h":96.37,"l":96.075,"n":424,"o":96.075,"t":"2026-10-09T17:05:00Z","v":25025,"vw":96.217198},{"c":96.285,"h":96.31,"l":96.2244,"n":409,"o":96.31,"t":"2026-10-09T17:10:00Z","v":17342,"vw":96.260783},{"c":96.34,"h":96.3501,"l":96.2725,"n":317,"o":96.3,"t":"2026-10-09T17:15:00Z","v":17498,"vw":96.30677},{"c":96.39,"h":96.43,"l":96.32,"n":551,"o":96.36,"t":"2026-10-09T17:20:00Z","v":31048,"vw":96.378569},{"c":96.465,"h":96.48,"l":96.37,"n":341,"o":96.39,"t":"2026-10-09T17:25:00Z","v":19774,"vw":96.427934},{"c":96.52,"h":96.61,"l":96.415,"n":511,"o":96.46,"t":"2026-10-09T17:30:00Z","v":22921,"vw":96.536241},{"c":96.525,"h":96.59,"l":96.51,"n":339,"o":96.53,"t":"2026-10-09T17:35:00Z","v":12465,"vw":96.533265},{"c":96.61,"h":96.62,"l":96.505,"n":482,"o":96.55,"t":"2026-10-09T17:40:00Z","v":20625,"vw":96.570093},{"c":96.605,"h":96.68,"l":96.59,"n":287,"o":96.605,"t":"2026-10-09T17:45:00Z","v":9471,"vw":96.639687},{"c":96.71,"h":96.8,"l":96.615,"n":439,"o":96.62,"t":"2026-10-09T17:50:00Z","v":13909,"vw":96.735114},{"c":96.81,"h":96.86,"l":96.69,"n":358,"o":96.7,"t":"2026-10-09T17:55:00Z","v":18226,"vw":96.797828},{"c":96.84,"h":96.85,"l":96.75,"n":362,"o":96.835,"t":"2026-10-09T18:00:00Z","v":17268,"vw":96.798045},{"c":97.17,"h":97.175,"l":96.83,"n":1375,"o":96.84,"t":"2026-10-09T18:05:00Z","v":110501,"vw":97.01331},{"c":97.05,"h":97.2,"l":97.05,"n":648,"o":97.16,"t":"2026-10-09T18:10:00Z","v":32898,"vw":97.141065},{"c":97.13,"h":97.16,"l":96.995,"n":470,"o":97.0799,"t":"2026-10-09T18:15:00Z","v":27162,"vw":97.087664},{"c":97.14,"h":97.17,"l":97.0801,"n":449,"o":97.11,"t":"2026-10-09T18:20:00Z","v":22276,"vw":97.132305},{"c":97.08,"h":97.255,"l":97.07,"n":437,"o":97.135,"t":"2026-10-09T18:25:00Z","v":18264,"vw":97.180961},{"c":97.17,"h":97.175,"l":97.07,"n":393,"o":97.07,"t":"2026-10-09T18:30:00Z","v":18352,"vw":97.136579},{"c":97.19,"h":97.21,"l":97.14,"n":262,"o":97.165,"t":"2026-10-09T18:35:00Z","v":12953,"vw":97.184167},{"c":97.35,"h":97.35,"l":97.14,"n":462,"o":97.14,"t":"2026-10-09T18:40:00Z","v":18635,"vw":97.271749},{"c":97.45,"h":97.47,"l":97.3111,"n":437,"o":97.3111,"t":"2026-10-09T18:45:00Z","v":19537,"vw":97.391871},{"c":97.48,"h":97.58,"l":97.4,"n":740,"o":97.47,"t":"2026-10-09T18:50:00Z","v":48776,"vw":97.489995},{"c":97.44,"h":97.51,"l":97.41,"n":478,"o":97.49,"t":"2026-10-09T18:55:00Z","v":19294,"vw":97.476027},{"c":97.4008,"h":97.425,"l":97.265,"n":719,"o":97.425,"t":"2026-10-09T19:00:00Z","v":75991,"vw":97.371954},{"c":97.635,"h":97.635,"l":97.38,"n":587,"o":97.38,"t":"2026-10-09T19:05:00Z","v":33782,"vw":97.500526},{"c":97.55,"h":97.645,"l":97.515,"n":564,"o":97.63,"t":"2026-10-09T19:10:00Z","v":32011,"vw":97.602825},{"c":97.58,"h":97.61,"l":97.53,"n":724,"o":97.541,"t":"2026-10-09T19:15:00Z","v":43222,"vw":97.578449},{"c":97.55,"h":97.66,"l":97.53,"n":588,"o":97.555,"t":"2026-10-09T19:20:00Z","v":31677,"vw":97.571542},{"c":97.6,"h":97.64,"l":97.515,"n":807,"o":97.55,"t":"2026-10-09T19:25:00Z","v":62869,"vw":97.585885},{"c":97.58,"h":97.655,"l":97.56,"n":834,"o":97.595,"t":"2026-10-09T19:30:00Z","v":47704,"vw":97.605109},{"c":97.65,"h":97.7,"l":97.52,"n":951,"o":97.6,"t":"2026-10-09T19:35:00Z","v":61387,"vw":97.586808},{"c":97.68,"h":97.73,"l":97.65,"n":873,"o":97.65,"t":"2026-10-09T19:40:00Z","v":36751,"vw":97.692093},{"c":97.425,"h":97.7,"l":97.34,"n":887,"o":97.675,"t":"2026-10-09T19:45:00Z","v":42997,"vw":97.52247},{"c":97.425,"h":97.725,"l":97.285,"n":1670,"o":97.41,"t":"2026-10-09T19:50:00Z","v":86413,"vw":97.467427},{"c":97.74,"h":97.805,"l":97.425,"n":4057,"o":97.425,"t":"2026-10-09T19:55:00Z","v":228076,"vw":97.695723},{"c":97.74,"h":97.78,"l":97.74,"n":76,"o":97.78,"t":"2026-10-09T20:00:00Z","v":305793,"vw":97.740026},{"c":97.75,"h":97.75,"l":97.53,"n":10,"o":97.53,"t":"2026-10-09T20:05:00Z","v":1388,"vw":97.623857},{"c":97.5,"h":97.65,"l":97.5,"n":20,"o":97.65,"t":"2026-10-09T21:05:00Z","v":1290,"vw":97.51663},{"c":97.71,"h":97.71,"l":97.5,"n":3,"o":97.5,"t":"2026-10-09T21:55:00Z","v":273,"vw":97.593333},{"c":97.75,"h":97.75,"l":97.75,"n":4,"o":97.75,"t":"2026-10-09T22:00:00Z","v":122,"vw":97.75},{"c":97.77,"h":97.77,"l":97.77,"n":13,"o":97.77,"t":"2026-10-09T23:30:00Z","v":506,"vw":97.77},{"c":97.84,"h":97.84,"l":97.84,"n":3,"o":97.84,"t":"2026-10-09T23:55:00Z","v":130,"vw":97.84},{"c":97.76,"h":97.76,"l":97.75,"n":54,"o":97.75,"t":"2026-10-12T08:00:00Z","v":2162,"vw":97.751713},{"c":98,"h":98,"l":98,"n":14,"o":98,"t":"2026-10-12T10:05:00Z","v":507,"vw":98},{"c":97.9,"h":97.9,"l":97.9,"n":5,"o":97.9,"t":"2026-10-12T10:40:00Z","v":214,"vw":97.9},{"c":97.74,"h":97.8,"l":97.74,"n":16,"o":97.8,"t":"2026-10-12T11:00:00Z","v":1316,"vw":97.77},{"c":98,"h":98,"l":97.98,"n":8,"o":97.98,"t":"2026-10-12T11:10:00Z","v":544,"vw":97.988796},{"c":97.77,"h":97.77,"l":97.77,"n":3,"o":97.77,"t":"2026-10-12T11:15:00Z","v":145,"vw":97.77},{"c":98.18,"h":98.18,"l":98.17,"n":8,"o":98.17,"t":"2026-10-12T11:35:00Z","v":455,"vw":98.175},{"c":98.39,"h":98.39,"l":98.39,"n":2,"o":98.39,"t":"2026-10-12T11:40:00Z","v":120,"vw":98.39},{"c":97.94,"h":98.08,"l":97.94,"n":8,"o":98.08,"t":"2026-10-12T12:25:00Z","v":500,"vw":98.006826},{"c":98.23,"h":98.606,"l":98.23,"n":6,"o":98.606,"t":"2026-10-12T12:55:00Z","v":1098,"vw":98.470222},{"c":98.19,"h":98.27,"l":98,"n":62,"o":98.27,"t":"2026-10-12T13:05:00Z","v":3114,"vw":98.155393},{"c":98,"h":98.19,"l":98,"n":16,"o":98.19,"t":"2026-10-12T13:10:00Z","v":4429,"vw":98.087903},{"c":98.15,"h":98.21,"l":97.25,"n":173,"o":97.7,"t":"2026-10-12T13:25:00Z","v":20283,"vw":97.557425},{"c":99.79,"h":99.98,"l":98.17,"n":1832,"o":98.43,"t":"2026-10-12T13:30:00Z","v":354436,"vw":98.700864},{"c":99.455,"h":99.94,"l":99.33,"n":772,"o":99.8,"t":"2026-10-12T13:35:00Z","v":50435,"vw":99.693133},{"c":98.9,"h":99.53,"l":98.74,"n":611,"o":99.5,"t":"2026-10-12T13:40:00Z","v":32313,"vw":99.238223},{"c":98.71,"h":99,"l":98.57,"n":593,"o":98.95,"t":"2026-10-12T13:45:00Z","v":30298,"vw":98.699422},{"c":98.53,"h":98.938,"l":98.49,"n":620,"o":98.73,"t":"2026-10-12T13:50:00Z","v":31536,"vw":98.630117},{"c":98.375,"h":98.68,"l":98.36,"n":678,"o":98.57,"t":"2026-10-12T13:55:00Z","v":33209,"vw":98.501136},{"c":98.06,"h":98.4,"l":98,"n":773,"o":98.32,"t":"2026-10-12T14:00:00Z","v":37120,"vw":98.179799},{"c":98.05,"h":98.13,"l":97.84,"n":638,"o":98.05,"t":"2026-10-12T14:05:00Z","v":43704,"vw":97.959132},{"c":97.855,"h":98.17,"l":97.855,"n":721,"o":98.01,"t":"2026-10-12T14:10:00Z","v":37206,"vw":97.987405},{"c":98.48,"h":98.5475,"l":97.8489,"n":621,"o":97.8489,"t":"2026-10-12T14:15:00Z","v":29961,"vw":98.209448},{"c":98.8,"h":98.91,"l":98.425,"n":684,"o":98.43,"t":"2026-10-12T14:20:00Z","v":46455,"vw":98.714031},{"c":98.74,"h":98.91,"l":98.52,"n":799,"o":98.75,"t":"2026-10-12T14:25:00Z","v":43840,"vw":98.755783},{"c":99.06,"h":99.18,"l":98.68,"n":671,"o":98.68,"t":"2026-10-12T14:30:00Z","v":36713,"vw":98.990194},{"c":99.36,"h":99.4,"l":99.1201,"n":544,"o":99.16,"t":"2026-10-12T14:35:00Z","v":29130,"vw":99.319956},{"c":99.615,"h":99.88,"l":99.32,"n":1155,"o":99.375,"t":"2026-10-12T14:40:00Z","v":85780,"vw":99.654203},{"c":99.64,"h":99.87,"l":99.625,"n":558,"o":99.6375,"t":"2026-10-12T14:45:00Z","v":34653,"vw":99.723159},{"c":99.622,"h":99.89,"l":99.622,"n":659,"o":99.64,"t":"2026-10-12T14:50:00Z","v":49828,"vw":99.803882},{"c":99.42,"h":99.65,"l":99.4,"n":635,"o":99.64,"t":"2026-10-12T14:55:00Z","v":38860,"vw":99.554852},{"c":99.325,"h":99.46,"l":99.21,"n":451,"o":99.45,"t":"2026-10-12T15:00:00Z","v":19507,"vw":99.307281},{"c":98.89,"h":99.33,"l":98.77,"n":653,"o":99.32,"t":"2026-10-12T15:05:00Z","v":46694,"vw":99.038845},{"c":98.68,"h":98.92,"l":98.68,"n":447,"o":98.89,"t":"2026-10-12T15:10:00Z","v":24010,"vw":98.839491},{"c":98.54,"h":98.705,"l":98.54,"n":437,"o":98.68,"t":"2026-10-12T15:15:00Z","v":24604,"vw":98.624353},{"c":98.455,"h":98.6,"l":98.44,"n":441,"o":98.565,"t":"2026-10-12T15:20:00Z","v":22269,"vw":98.519106},{"c":98.68,"h":98.765,"l":98.41,"n":650,"o":98.47,"t":"2026-10-12T15:25:00Z","v":43093,"vw":98.612542},{"c":98.44,"h":98.69,"l":98.39,"n":696,"o":98.69,"t":"2026-10-12T15:30:00Z","v":40905,"vw":98.548104},{"c":98.44,"h":98.52,"l":98.41,"n":361,"o":98.415,"t":"2026-10-12T15:35:00Z","v":15366,"vw":98.475295},{"c":98.27,"h":98.52,"l":98.25,"n":461,"o":98.495,"t":"2026-10-12T15:40:00Z","v":31679,"vw":98.416607},{"c":98.4,"h":98.44,"l":98.23,"n":338,"o":98.275,"t":"2026-10-12T15:45:00Z","v":14931,"vw":98.377312},{"c":98.36,"h":98.43,"l":98.26,"n":359,"o":98.415,"t":"2026-10-12T15:50:00Z","v":22274,"vw":98.355051},{"c":98.3001,"h":98.36,"l":98.24,"n":360,"o":98.35,"t":"2026-10-12T15:55:00Z","v":18998,"vw":98.298992},{"c":98.33,"h":98.36,"l":98.24,"n":568,"o":98.32,"t":"2026-10-12T16:00:00Z","v":31485,"vw":98.296929},{"c":98.265,"h":98.38,"l":98.2,"n":440,"o":98.33,"t":"2026-10-12T16:05:00Z","v":23013,"vw":98.285585},{"c":98.22,"h":98.265,"l":98.11,"n":360,"o":98.265,"t":"2026-10-12T16:10:00Z","v":15005,"vw":98.172712},{"c":98.05,"h":98.22,"l":97.97,"n":423,"o":98.22,"t":"2026-10-12T16:15:00Z","v":24859,"vw":98.086799},{"c":97.94,"h":98.05,"l":97.91,"n":330,"o":98.05,"t":"2026-10-12T16:20:00Z","v":14899,"vw":97.985329},{"c":97.76,"h":97.99,"l":97.76,"n":412,"o":97.96,"t":"2026-10-12T16:25:00Z","v":22388,"vw":97.929248},{"c":98.08,"h":98.08,"l":97.71,"n":1069,"o":97.795,"t":"2026-10-12T16:30:00Z","v":78793,"vw":97.867943},{"c":98.22,"h":98.22,"l":97.9901,"n":431,"o":98.045,"t":"2026-10-12T16:35:00Z","v":20386,"vw":98.055244},{"c":97.82,"h":98.26,"l":97.78,"n":655,"o":98.2,"t":"2026-10-12T16:40:00Z","v":38019,"vw":98.116853},{"c":97.98,"h":98.08,"l":97.73,"n":441,"o":97.7925,"t":"2026-10-12T16:45:00Z","v":25688,"vw":97.966507},{"c":98.17,"h":98.18,"l":97.755,"n":488,"o":97.94,"t":"2026-10-12T16:50:00Z","v":23043,"vw":97.975981},{"c":98.27,"h":98.325,"l":98.145,"n":352,"o":98.16,"t":"2026-10-12T16:55:00Z","v":11539,"vw":98.259888},{"c":98.35,"h":98.38,"l":98.17,"n":549,"o":98.27,"t":"2026-10-12T17:00:00Z","v":25815,"vw":98.267661},{"c":98.24,"h":98.4,"l":98.23,"n":361,"o":98.33,"t":"2026-10-12T17:05:00Z","v":16978,"vw":98.328636},{"c":98.4151,"h":98.6,"l":98.14,"n":644,"o":98.2,"t":"2026-10-12T17:10:00Z","v":33594,"vw":98.43917},{"c":98.485,"h":98.52,"l":98.39,"n":299,"o":98.44,"t":"2026-10-12T17:15:00Z","v":14646,"vw":98.459292},{"c":98.34,"h":98.52,"l":98.28,"n":388,"o":98.48,"t":"2026-10-12T17:20:00Z","v":19221,"vw":98.431578},{"c":98.11,"h":98.315,"l":98.11,"n":354,"o":98.28,"t":"2026-10-12T17:25:00Z","v":17245,"vw":98.215867},{"c":98.14,"h":98.215,"l":98.1,"n":476,"o":98.115,"t":"2026-10-12T17:30:00Z","v":22257,"vw":98.149452},{"c":98.22,"h":98.23,"l":98.11,"n":265,"o":98.11,"t":"2026-10-12T17:35:00Z","v":10121,"vw":98.182747},{"c":98.24,"h":98.285,"l":98.2,"n":428,"o":98.2201,"t":"2026-10-12T17:40:00Z","v":23295,"vw":98.249154},{"c":98.14,"h":98.26,"l":98.14,"n":394,"o":98.24,"t":"2026-10-12T17:45:00Z","v":18120,"vw":98.192236},{"c":98.0501,"h":98.205,"l":98.0501,"n":389,"o":98.185,"t":"2026-10-12T17:50:00Z","v":16751,"vw":98.134095},{"c":98.18,"h":98.24,"l":98.065,"n":439,"o":98.08,"t":"2026-10-12T17:55:00Z","v":16483,"vw":98.138874},{"c":98.13,"h":98.19,"l":98.12,"n":285,"o":98.19,"t":"2026-10-12T18:00:00Z","v":10471,"vw":98.159226},{"c":98.14,"h":98.18,"l":98.11,"n":324,"o":98.13,"t":"2026-10-12T18:05:00Z","v":11351,"vw":98.142642},{"c":98.165,"h":98.2,"l":98.135,"n":239,"o":98.135,"t":"2026-10-12T18:10:00Z","v":7506,"vw":98.178138},{"c":98.1,"h":98.2431,"l":98,"n":564,"o":98.17,"t":"2026-10-12T18:15:00Z","v":30340,"vw":98.12353},{"c":97.93,"h":98.105,"l":97.87,"n":495,"o":98.105,"t":"2026-10-12T18:20:00Z","v":29248,"vw":97.95951},{"c":97.84,"h":97.9301,"l":97.7,"n":310,"o":97.9301,"t":"2026-10-12T18:25:00Z","v":15403,"vw":97.774981},{"c":97.87,"h":97.895,"l":97.77,"n":287,"o":97.82,"t":"2026-10-12T18:30:00Z","v":12002,"vw":97.84173},{"c":98.01,"h":98.01,"l":97.85,"n":413,"o":97.87,"t":"2026-10-12T18:35:00Z","v":19711,"vw":97.949221},{"c":98.125,"h":98.15,"l":97.965,"n":376,"o":98.01,"t":"2026-10-12T18:40:00Z","v":19005,"vw":98.063656},{"c":98.29,"h":98.3142,"l":98.12,"n":446,"o":98.12,"t":"2026-10-12T18:45:00Z","v":24939,"vw":98.226386},{"c":98.32,"h":98.37,"l":98.21,"n":398,"o":98.27,"t":"2026-10-12T18:50:00Z","v":25472,"vw":98.307143},{"c":98.32,"h":98.535,"l":98.275,"n":666,"o":98.31,"t":"2026-10-12T18:55:00Z","v":46799,"vw":98.390155},{"c":98.3,"h":98.34,"l":98.2,"n":333,"o":98.34,"t":"2026-10-12T19:00:00Z","v":13876,"vw":98.258443},{"c":98.19,"h":98.32,"l":98.19,"n":283,"o":98.3,"t":"2026-10-12T19:05:00Z","v":12012,"vw":98.248685},{"c":97.98,"h":98.18,"l":97.95,"n":359,"o":98.17,"t":"2026-10-12T19:10:00Z","v":11957,"vw":98.049328},{"c":97.64,"h":97.9818,"l":97.63,"n":427,"o":97.9818,"t":"2026-10-12T19:15:00Z","v":22669,"vw":97.82156},{"c":97.57,"h":97.68,"l":97.48,"n":533,"o":97.67,"t":"2026-10-12T19:20:00Z","v":33209,"vw":97.59499},{"c":97.48,"h":97.69,"l":97.48,"n":515,"o":97.57,"t":"2026-10-12T19:25:00Z","v":26242,"vw":97.551528},{"c":97.32,"h":97.56,"l":97.15,"n":1086,"o":97.505,"t":"2026-10-12T19:30:00Z","v":68803,"vw":97.420376},{"c":97.525,"h":97.59,"l":97.27,"n":817,"o":97.32,"t":"2026-10-12T19:35:00Z","v":54657,"vw":97.384419},{"c":97.55,"h":97.6456,"l":97.52,"n":880,"o":97.54,"t":"2026-10-12T19:40:00Z","v":45799,"vw":97.579627},{"c":97.77,"h":97.785,"l":97.46,"n":1061,"o":97.55,"t":"2026-10-12T19:45:00Z","v":47617,"vw":97.601352},{"c":98.112,"h":98.26,"l":97.8,"n":1270,"o":97.8,"t":"2026-10-12T19:50:00Z","v":55460,"vw":98.079116},{"c":97.96,"h":98.07,"l":97.84,"n":4678,"o":98.07,"t":"2026-10-12T19:55:00Z","v":301256,"vw":97.923723},{"c":97.94,"h":97.96,"l":97.93,"n":66,"o":97.96,"t":"2026-10-12T20:00:00Z","v":374605,"vw":97.940003},{"c":97.99,"h":97.99,"l":97.99,"n":1,"o":97.99,"t":"2026-10-12T20:05:00Z","v":2049,"vw":97.99},{"c":97.94,"h":97.94,"l":97.94,"n":1,"o":97.94,"t":"2026-10-12T20:35:00Z","v":961,"vw":97.94},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-12T21:20:00Z","v":150,"vw":97.75},{"c":97.8,"h":97.8,"l":97.8,"n":13,"o":97.8,"t":"2026-10-12T22:40:00Z","v":256,"vw":97.8},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-12T23:05:00Z","v":320,"vw":97},{"c":97.93,"h":97.93,"l":97.93,"n":1,"o":97.93,"t":"2026-10-12T23:55:00Z","v":500,"vw":97.93},{"c":98.01,"h":98.09,"l":98.01,"n":9,"o":98.09,"t":"2026-10-13T08:00:00Z","v":515,"vw":98.031798},{"c":98.1803,"h":98.23,"l":98.1803,"n":6,"o":98.23,"t":"2026-10-13T10:25:00Z","v":458,"vw":98.20515},{"c":97.686,"h":97.686,"l":97.686,"n":1,"o":97.686,"t":"2026-10-13T11:20:00Z","v":500,"vw":97.686},{"c":98,"h":98,"l":98,"n":11,"o":98,"t":"2026-10-13T13:00:00Z","v":434,"vw":98},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-13T13:05:00Z","v":100,"vw":98},{"c":97.86,"h":97.86,"l":97.86,"n":1,"o":97.86,"t":"2026-10-13T13:10:00Z","v":100,"vw":97.86},{"c":97.9,"h":97.98,"l":97.5,"n":13,"o":97.85,"t":"2026-10-13T13:25:00Z","v":1055,"vw":97.715},{"c":98.165,"h":98.635,"l":97.72,"n":596,"o":98.11,"t":"2026-10-13T13:30:00Z","v":83498,"vw":98.047986},{"c":98.64,"h":98.72,"l":98.39,"n":441,"o":98.4,"t":"2026-10-13T13:35:00Z","v":17179,"vw":98.59741},{"c":99.245,"h":99.25,"l":98.44,"n":837,"o":98.57,"t":"2026-10-13T13:40:00Z","v":56339,"vw":98.911671},{"c":98.76,"h":99.245,"l":98.67,"n":468,"o":99.245,"t":"2026-10-13T13:45:00Z","v":26292,"vw":98.926331},{"c":98.84,"h":98.94,"l":98.64,"n":531,"o":98.79,"t":"2026-10-13T13:50:00Z","v":22083,"vw":98.789134},{"c":98.4825,"h":98.955,"l":98.4,"n":415,"o":98.84,"t":"2026-10-13T13:55:00Z","v":17668,"vw":98.675502},{"c":98.165,"h":98.4,"l":97.85,"n":629,"o":98.4,"t":"2026-10-13T14:00:00Z","v":36962,"vw":98.036476},{"c":97.9,"h":98.165,"l":97.83,"n":398,"o":98.165,"t":"2026-10-13T14:05:00Z","v":16754,"vw":98.036702},{"c":97.58,"h":97.87,"l":97.42,"n":546,"o":97.87,"t":"2026-10-13T14:10:00Z","v":22067,"vw":97.593847},{"c":97.56,"h":97.62,"l":97.205,"n":1019,"o":97.54,"t":"2026-10-13T14:15:00Z","v":74558,"vw":97.427115},{"c":97.49,"h":97.6,"l":97.41,"n":408,"o":97.58,"t":"2026-10-13T14:20:00Z","v":24847,"vw":97.495602},{"c":97.21,"h":97.47,"l":97.195,"n":309,"o":97.46,"t":"2026-10-13T14:25:00Z","v":12650,"vw":97.359052},{"c":97.07,"h":97.3,"l":96.97,"n":672,"o":97.225,"t":"2026-10-13T14:30:00Z","v":36983,"vw":97.148288},{"c":97.15,"h":97.27,"l":97.13,"n":482,"o":97.13,"t":"2026-10-13T14:35:00Z","v":19886,"vw":97.188976},{"c":97.01,"h":97.17,"l":96.99,"n":414,"o":97.15,"t":"2026-10-13T14:40:00Z","v":23807,"vw":97.060811},{"c":96.77,"h":97.01,"l":96.74,"n":762,"o":97.01,"t":"2026-10-13T14:45:00Z","v":41462,"vw":96.861463},{"c":96.575,"h":96.82,"l":96.3706,"n":700,"o":96.755,"t":"2026-10-13T14:50:00Z","v":37119,"vw":96.625166},{"c":96.38,"h":96.63,"l":96.29,"n":490,"o":96.61,"t":"2026-10-13T14:55:00Z","v":17442,"vw":96.441925},{"c":96.2,"h":96.4,"l":96.17,"n":451,"o":96.4,"t":"2026-10-13T15:00:00Z","v":31950,"vw":96.306462},{"c":96.46,"h":96.48,"l":96.23,"n":523,"o":96.23,"t":"2026-10-13T15:05:00Z","v":20439,"vw":96.37344},{"c":96.69,"h":96.71,"l":96.43,"n":531,"o":96.465,"t":"2026-10-13T15:10:00Z","v":21679,"vw":96.605081},{"c":96.715,"h":96.74,"l":96.665,"n":323,"o":96.67,"t":"2026-10-13T15:15:00Z","v":8411,"vw":96.715614},{"c":96.73,"h":96.905,"l":96.7,"n":509,"o":96.7,"t":"2026-10-13T15:20:00Z","v":21303,"vw":96.810676},{"c":96.73,"h":96.84,"l":96.605,"n":419,"o":96.76,"t":"2026-10-13T15:25:00Z","v":15558,"vw":96.752114},{"c":96.63,"h":96.765,"l":96.61,"n":379,"o":96.75,"t":"2026-10-13T15:30:00Z","v":13519,"vw":96.69977},{"c":96.32,"h":96.59,"l":96.31,"n":370,"o":96.59,"t":"2026-10-13T15:35:00Z","v":14137,"vw":96.466009},{"c":96.21,"h":96.345,"l":96.175,"n":420,"o":96.33,"t":"2026-10-13T15:40:00Z","v":14116,"vw":96.271687},{"c":95.905,"h":96.2,"l":95.87,"n":526,"o":96.195,"t":"2026-10-13T15:45:00Z","v":19828,"vw":96.018098},{"c":95.945,"h":96,"l":95.84,"n":410,"o":95.91,"t":"2026-10-13T15:50:00Z","v":17819,"vw":95.929897},{"c":95.895,"h":96.07,"l":95.895,"n":401,"o":95.945,"t":"2026-10-13T15:55:00Z","v":17005,"vw":95.992474},{"c":96.13,"h":96.18,"l":95.895,"n":602,"o":95.9025,"t":"2026-10-13T16:00:00Z","v":24122,"vw":96.061412},{"c":96.24,"h":96.2789,"l":96.0775,"n":372,"o":96.13,"t":"2026-10-13T16:05:00Z","v":11750,"vw":96.170795},{"c":96.59,"h":96.62,"l":96.22,"n":407,"o":96.22,"t":"2026-10-13T16:10:00Z","v":15431,"vw":96.389554},{"c":96.515,"h":96.65,"l":96.425,"n":368,"o":96.65,"t":"2026-10-13T16:15:00Z","v":14960,"vw":96.536934},{"c":96.3,"h":96.435,"l":96.25,"n":234,"o":96.4332,"t":"2026-10-13T16:20:00Z","v":8656,"vw":96.335384},{"c":96.21,"h":96.29,"l":96.16,"n":384,"o":96.29,"t":"2026-10-13T16:25:00Z","v":12338,"vw":96.23666},{"c":96.21,"h":96.315,"l":96.18,"n":426,"o":96.215,"t":"2026-10-13T16:30:00Z","v":14697,"vw":96.25616},{"c":96.03,"h":96.185,"l":95.95,"n":345,"o":96.185,"t":"2026-10-13T16:35:00Z","v":9960,"vw":96.066269},{"c":96.08,"h":96.155,"l":95.98,"n":302,"o":96.06,"t":"2026-10-13T16:40:00Z","v":11354,"vw":96.082508},{"c":96.065,"h":96.08,"l":95.9401,"n":429,"o":96.065,"t":"2026-10-13T16:45:00Z","v":17435,"vw":96.033057},{"c":96.1516,"h":96.155,"l":96.06,"n":370,"o":96.065,"t":"2026-10-13T16:50:00Z","v":16644,"vw":96.09863},{"c":96.36,"h":96.38,"l":96.11,"n":387,"o":96.14,"t":"2026-10-13T16:55:00Z","v":12742,"vw":96.233557},{"c":96.57,"h":96.57,"l":96.35,"n":489,"o":96.375,"t":"2026-10-13T17:00:00Z","v":18362,"vw":96.419736},{"c":96.745,"h":96.75,"l":96.57,"n":389,"o":96.57,"t":"2026-10-13T17:05:00Z","v":14332,"vw":96.656784},{"c":96.71,"h":96.805,"l":96.61,"n":421,"o":96.74,"t":"2026-10-13T17:10:00Z","v":17050,"vw":96.720248},{"c":96.71,"h":96.75,"l":96.61,"n":327,"o":96.67,"t":"2026-10-13T17:15:00Z","v":12711,"vw":96.680737},{"c":96.85,"h":96.85,"l":96.68,"n":335,"o":96.715,"t":"2026-10-13T17:20:00Z","v":11413,"vw":96.773089},{"c":96.94,"h":96.965,"l":96.855,"n":327,"o":96.86,"t":"2026-10-13T17:25:00Z","v":10931,"vw":96.925995},{"c":97.02,"h":97.02,"l":96.88,"n":409,"o":96.95,"t":"2026-10-13T17:30:00Z","v":13340,"vw":96.951739},{"c":97.0512,"h":97.08,"l":96.97,"n":487,"o":97,"t":"2026-10-13T17:35:00Z","v":18777,"vw":97.026244},{"c":97.26,"h":97.26,"l":97.07,"n":344,"o":97.07,"t":"2026-10-13T17:40:00Z","v":9011,"vw":97.185354},{"c":97.34,"h":97.35,"l":97.17,"n":363,"o":97.255,"t":"2026-10-13T17:45:00Z","v":10724,"vw":97.256704},{"c":97.43,"h":97.45,"l":97.3,"n":345,"o":97.37,"t":"2026-10-13T17:50:00Z","v":10010,"vw":97.367964},{"c":97.655,"h":97.73,"l":97.4,"n":574,"o":97.43,"t":"2026-10-13T17:55:00Z","v":54081,"vw":97.512181},{"c":97.665,"h":97.665,"l":97.49,"n":434,"o":97.63,"t":"2026-10-13T18:00:00Z","v":18488,"vw":97.599631},{"c":97.86,"h":97.86,"l":97.7,"n":342,"o":97.71,"t":"2026-10-13T18:05:00Z","v":11534,"vw":97.785758},{"c":98.15,"h":98.23,"l":97.82,"n":578,"o":97.845,"t":"2026-10-13T18:10:00Z","v":22869,"vw":98.043617},{"c":98.24,"h":98.25,"l":98.05,"n":581,"o":98.15,"t":"2026-10-13T18:15:00Z","v":31025,"vw":98.161208},{"c":98.36,"h":98.37,"l":98.12,"n":426,"o":98.205,"t":"2026-10-13T18:20:00Z","v":17248,"vw":98.269895},{"c":98.395,"h":98.51,"l":98.32,"n":537,"o":98.36,"t":"2026-10-13T18:25:00Z","v":22696,"vw":98.408083},{"c":98.45,"h":98.5,"l":98.3,"n":757,"o":98.38,"t":"2026-10-13T18:30:00Z","v":32997,"vw":98.377719},{"c":98.65,"h":98.705,"l":98.45,"n":628,"o":98.45,"t":"2026-10-13T18:35:00Z","v":27863,"vw":98.603834},{"c":98.7,"h":98.73,"l":98.63,"n":441,"o":98.66,"t":"2026-10-13T18:40:00Z","v":14669,"vw":98.681774},{"c":98.68,"h":98.7,"l":98.5,"n":597,"o":98.7,"t":"2026-10-13T18:45:00Z","v":24518,"vw":98.58436},{"c":99.12,"h":99.16,"l":98.68,"n":937,"o":98.68,"t":"2026-10-13T18:50:00Z","v":52425,"vw":98.944055},{"c":99.005,"h":99.124,"l":98.9,"n":644,"o":99.11,"t":"2026-10-13T18:55:00Z","v":25785,"vw":99.030377},{"c":98.715,"h":99.04,"l":98.64,"n":820,"o":98.98,"t":"2026-10-13T19:00:00Z","v":39567,"vw":98.848578},{"c":98.605,"h":98.79,"l":98.58,"n":584,"o":98.72,"t":"2026-10-13T19:05:00Z","v":20715,"vw":98.679218},{"c":98.69,"h":98.72,"l":98.61,"n":450,"o":98.61,"t":"2026-10-13T19:10:00Z","v":21186,"vw":98.671841},{"c":98.64,"h":98.69,"l":98.51,"n":581,"o":98.69,"t":"2026-10-13T19:15:00Z","v":24740,"vw":98.577112},{"c":98.58,"h":98.73,"l":98.54,"n":637,"o":98.64,"t":"2026-10-13T19:20:00Z","v":26467,"vw":98.64251},{"c":98.575,"h":98.69,"l":98.505,"n":644,"o":98.585,"t":"2026-10-13T19:25:00Z","v":26050,"vw":98.623237},{"c":98.46,"h":98.6,"l":98.46,"n":854,"o":98.57,"t":"2026-10-13T19:30:00Z","v":38659,"vw":98.531754},{"c":98.335,"h":98.53,"l":98.33,"n":708,"o":98.47,"t":"2026-10-13T19:35:00Z","v":30751,"vw":98.416079},{"c":98.25,"h":98.4,"l":98.2,"n":1080,"o":98.335,"t":"2026-10-13T19:40:00Z","v":48263,"vw":98.294669},{"c":98.17,"h":98.28,"l":98.0279,"n":838,"o":98.235,"t":"2026-10-13T19:45:00Z","v":39773,"vw":98.174351},{"c":98.446,"h":98.52,"l":98.13,"n":2485,"o":98.15,"t":"2026-10-13T19:50:00Z","v":127858,"vw":98.353532},{"c":98.18,"h":98.37,"l":98.05,"n":4243,"o":98.37,"t":"2026-10-13T19:55:00Z","v":280549,"vw":98.18085},{"c":98.16,"h":98.16,"l":98.16,"n":70,"o":98.16,"t":"2026-10-13T20:00:00Z","v":384883,"vw":98.16},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-10-13T20:25:00Z","v":305,"vw":98},{"c":98,"h":98,"l":98,"n":8,"o":98,"t":"2026-10-13T20:35:00Z","v":300,"vw":98},{"c":98.08,"h":98.08,"l":98.07,"n":3,"o":98.07,"t":"2026-10-13T21:10:00Z","v":500,"vw":98.075},{"c":98.1,"h":98.1,"l":98.1,"n":2,"o":98.1,"t":"2026-10-13T23:00:00Z","v":101,"vw":98.1},{"c":97.71,"h":97.71,"l":97.71,"n":6,"o":97.71,"t":"2026-10-14T08:35:00Z","v":255,"vw":97.71},{"c":98.2,"h":98.2,"l":98.2,"n":4,"o":98.2,"t":"2026-10-14T10:45:00Z","v":255,"vw":98.2},{"c":98.2,"h":98.2,"l":98.2,"n":2,"o":98.2,"t":"2026-10-14T10:50:00Z","v":224,"vw":98.2},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-10-14T10:55:00Z","v":200,"vw":98.2},{"c":97.18,"h":97.31,"l":97.17,"n":16,"o":97.28,"t":"2026-10-14T13:25:00Z","v":922,"vw":97.23},{"c":98.26,"h":98.38,"l":97.7302,"n":427,"o":97.82,"t":"2026-10-14T13:30:00Z","v":50417,"vw":97.885538},{"c":98.505,"h":98.6,"l":98.11,"n":512,"o":98.16,"t":"2026-10-14T13:35:00Z","v":19120,"vw":98.348321},{"c":98.8,"h":98.84,"l":98.4151,"n":380,"o":98.5,"t":"2026-10-14T13:40:00Z","v":18075,"vw":98.67533},{"c":98.635,"h":98.815,"l":98.38,"n":379,"o":98.815,"t":"2026-10-14T13:45:00Z","v":18882,"vw":98.596366},{"c":98.675,"h":98.995,"l":98.5301,"n":324,"o":98.64,"t":"2026-10-14T13:50:00Z","v":12625,"vw":98.773804},{"c":98.175,"h":98.695,"l":98.175,"n":406,"o":98.675,"t":"2026-10-14T13:55:00Z","v":15401,"vw":98.416506},{"c":97.695,"h":98.3338,"l":97.675,"n":898,"o":98.23,"t":"2026-10-14T14:00:00Z","v":45411,"vw":98.078322},{"c":96.96,"h":97.695,"l":96.95,"n":557,"o":97.695,"t":"2026-10-14T14:05:00Z","v":29530,"vw":97.28263},{"c":97.8,"h":98,"l":96.96,"n":695,"o":96.96,"t":"2026-10-14T14:10:00Z","v":29628,"vw":97.439733},{"c":97.56,"h":97.84,"l":97.41,"n":462,"o":97.78,"t":"2026-10-14T14:15:00Z","v":18225,"vw":97.618374},{"c":97.705,"h":97.815,"l":97.42,"n":342,"o":97.49,"t":"2026-10-14T14:20:00Z","v":14594,"vw":97.619938},{"c":96.73,"h":97.66,"l":96.04,"n":1558,"o":97.66,"t":"2026-10-14T14:25:00Z","v":141294,"vw":96.983225},{"c":96.9,"h":97.15,"l":96.79,"n":599,"o":96.79,"t":"2026-10-14T14:30:00Z","v":25910,"vw":96.939376},{"c":96.86,"h":97.02,"l":96.75,"n":727,"o":96.92,"t":"2026-10-14T14:35:00Z","v":41172,"vw":96.871193},{"c":96.64,"h":96.92,"l":96.64,"n":533,"o":96.9,"t":"2026-10-14T14:40:00Z","v":21908,"vw":96.764201},{"c":96.43,"h":96.85,"l":96.4,"n":509,"o":96.72,"t":"2026-10-14T14:45:00Z","v":19301,"vw":96.6493},{"c":96.45,"h":96.505,"l":96.26,"n":539,"o":96.46,"t":"2026-10-14T14:50:00Z","v":25934,"vw":96.399214},{"c":96.74,"h":96.77,"l":96.35,"n":366,"o":96.42,"t":"2026-10-14T14:55:00Z","v":13565,"vw":96.550106},{"c":96.51,"h":96.7,"l":96.48,"n":318,"o":96.67,"t":"2026-10-14T15:00:00Z","v":8666,"vw":96.580485},{"c":96.37,"h":96.64,"l":96.31,"n":511,"o":96.54,"t":"2026-10-14T15:05:00Z","v":19252,"vw":96.489998},{"c":96.14,"h":96.29,"l":96.08,"n":549,"o":96.23,"t":"2026-10-14T15:10:00Z","v":29638,"vw":96.156886},{"c":96.44,"h":96.5,"l":96.1,"n":498,"o":96.145,"t":"2026-10-14T15:15:00Z","v":17874,"vw":96.303853},{"c":96.56,"h":96.61,"l":96.46,"n":360,"o":96.48,"t":"2026-10-14T15:20:00Z","v":13016,"vw":96.560676},{"c":96.39,"h":96.62,"l":96.335,"n":530,"o":96.54,"t":"2026-10-14T15:25:00Z","v":18250,"vw":96.537432},{"c":96.305,"h":96.44,"l":96.255,"n":399,"o":96.35,"t":"2026-10-14T15:30:00Z","v":12889,"vw":96.370935},{"c":96.24,"h":96.355,"l":96.14,"n":487,"o":96.35,"t":"2026-10-14T15:35:00Z","v":23277,"vw":96.211827},{"c":96.15,"h":96.335,"l":95.84,"n":1121,"o":96.22,"t":"2026-10-14T15:40:00Z","v":89365,"vw":96.080611},{"c":96.03,"h":96.305,"l":96.01,"n":585,"o":96.21,"t":"2026-10-14T15:45:00Z","v":33060,"vw":96.131502},{"c":96,"h":96.115,"l":95.87,"n":432,"o":96.025,"t":"2026-10-14T15:50:00Z","v":21211,"vw":95.988902},{"c":96.08,"h":96.0875,"l":95.9,"n":417,"o":95.925,"t":"2026-10-14T15:55:00Z","v":15941,"vw":95.977832},{"c":96.2,"h":96.265,"l":96.02,"n":536,"o":96.06,"t":"2026-10-14T16:00:00Z","v":26639,"vw":96.192886},{"c":96.18,"h":96.45,"l":96.04,"n":647,"o":96.2,"t":"2026-10-14T16:05:00Z","v":44526,"vw":96.216213},{"c":95.8,"h":96.16,"l":95.68,"n":545,"o":96.16,"t":"2026-10-14T16:10:00Z","v":27139,"vw":95.8615},{"c":95.505,"h":95.82,"l":95.465,"n":521,"o":95.8,"t":"2026-10-14T16:15:00Z","v":25417,"vw":95.64012},{"c":95.3846,"h":95.51,"l":95.25,"n":722,"o":95.5,"t":"2026-10-14T16:20:00Z","v":38942,"vw":95.402581},{"c":95.71,"h":95.71,"l":95.355,"n":454,"o":95.39,"t":"2026-10-14T16:25:00Z","v":17840,"vw":95.514568},{"c":95.71,"h":95.78,"l":95.555,"n":586,"o":95.695,"t":"2026-10-14T16:30:00Z","v":24990,"vw":95.649607},{"c":95.57,"h":95.71,"l":95.36,"n":725,"o":95.71,"t":"2026-10-14T16:35:00Z","v":45988,"vw":95.485982},{"c":95.34,"h":95.58,"l":95.32,"n":547,"o":95.55,"t":"2026-10-14T16:40:00Z","v":27853,"vw":95.417556},{"c":95.88,"h":96.1279,"l":95.29,"n":1159,"o":95.29,"t":"2026-10-14T16:45:00Z","v":84925,"vw":95.806979},{"c":95.89,"h":96.01,"l":95.78,"n":502,"o":95.83,"t":"2026-10-14T16:50:00Z","v":24147,"vw":95.905877},{"c":95.94,"h":95.94,"l":95.78,"n":454,"o":95.86,"t":"2026-10-14T16:55:00Z","v":19191,"vw":95.832679},{"c":95.94,"h":95.99,"l":95.82,"n":365,"o":95.955,"t":"2026-10-14T17:00:00Z","v":13474,"vw":95.923617},{"c":95.835,"h":95.98,"l":95.82,"n":380,"o":95.95,"t":"2026-10-14T17:05:00Z","v":12546,"vw":95.899137},{"c":95.535,"h":95.845,"l":95.51,"n":588,"o":95.845,"t":"2026-10-14T17:10:00Z","v":28831,"vw":95.66017},{"c":95.46,"h":95.57,"l":95.36,"n":601,"o":95.54,"t":"2026-10-14T17:15:00Z","v":34970,"vw":95.480837},{"c":95.62,"h":95.625,"l":95.41,"n":533,"o":95.46,"t":"2026-10-14T17:20:00Z","v":20235,"vw":95.507918},{"c":95.4748,"h":95.69,"l":95.38,"n":552,"o":95.605,"t":"2026-10-14T17:25:00Z","v":21421,"vw":95.57572},{"c":95.47,"h":95.53,"l":95.45,"n":483,"o":95.485,"t":"2026-10-14T17:30:00Z","v":18991,"vw":95.485955},{"c":95.56,"h":95.83,"l":95.27,"n":1554,"o":95.465,"t":"2026-10-14T17:35:00Z","v":99747,"vw":95.595027},{"c":95.74,"h":95.74,"l":95.55,"n":699,"o":95.55,"t":"2026-10-14T17:40:00Z","v":34240,"vw":95.670475},{"c":95.795,"h":95.88,"l":95.68,"n":812,"o":95.76,"t":"2026-10-14T17:45:00Z","v":34439,"vw":95.779497},{"c":95.94,"h":95.98,"l":95.7,"n":961,"o":95.78,"t":"2026-10-14T17:50:00Z","v":42582,"vw":95.826498},{"c":95.95,"h":96.06,"l":95.82,"n":991,"o":95.96,"t":"2026-10-14T17:55:00Z","v":43669,"vw":95.898941},{"c":95.88,"h":95.995,"l":95.735,"n":807,"o":95.98,"t":"2026-10-14T18:00:00Z","v":33596,"vw":95.847341},{"c":95.69,"h":95.93,"l":95.68,"n":911,"o":95.89,"t":"2026-10-14T18:05:00Z","v":41756,"vw":95.790216},{"c":95.62,"h":95.74,"l":95.53,"n":741,"o":95.69,"t":"2026-10-14T18:10:00Z","v":37324,"vw":95.661002},{"c":95.67,"h":95.73,"l":95.51,"n":719,"o":95.635,"t":"2026-10-14T18:15:00Z","v":31265,"vw":95.625359},{"c":95.32,"h":95.6969,"l":95.32,"n":600,"o":95.68,"t":"2026-10-14T18:20:00Z","v":26873,"vw":95.50637},{"c":95.18,"h":95.43,"l":95.13,"n":959,"o":95.32,"t":"2026-10-14T18:25:00Z","v":48509,"vw":95.276081},{"c":95.415,"h":95.46,"l":94.95,"n":757,"o":95.205,"t":"2026-10-14T18:30:00Z","v":37448,"vw":95.171336},{"c":95.24,"h":95.38,"l":95.24,"n":598,"o":95.375,"t":"2026-10-14T18:35:00Z","v":29538,"vw":95.31685},{"c":95.29,"h":95.31,"l":95.08,"n":926,"o":95.24,"t":"2026-10-14T18:40:00Z","v":47737,"vw":95.179847},{"c":95.15,"h":95.34,"l":95.075,"n":651,"o":95.34,"t":"2026-10-14T18:45:00Z","v":29029,"vw":95.229263},{"c":94.98,"h":95.23,"l":94.955,"n":538,"o":95.18,"t":"2026-10-14T18:50:00Z","v":19896,"vw":95.107906},{"c":94.665,"h":94.965,"l":94.62,"n":638,"o":94.965,"t":"2026-10-14T18:55:00Z","v":26272,"vw":94.81762},{"c":94.4275,"h":94.63,"l":94.4,"n":622,"o":94.61,"t":"2026-10-14T19:00:00Z","v":26369,"vw":94.554725},{"c":94.39,"h":94.495,"l":94.25,"n":836,"o":94.42,"t":"2026-10-14T19:05:00Z","v":41454,"vw":94.357815},{"c":94.27,"h":94.37,"l":94.11,"n":936,"o":94.36,"t":"2026-10-14T19:10:00Z","v":48181,"vw":94.235921},{"c":94.395,"h":94.395,"l":94.13,"n":938,"o":94.3075,"t":"2026-10-14T19:15:00Z","v":40688,"vw":94.253255},{"c":94.545,"h":94.64,"l":94.425,"n":960,"o":94.43,"t":"2026-10-14T19:20:00Z","v":45214,"vw":94.534727},{"c":94.74,"h":94.82,"l":94.545,"n":1021,"o":94.545,"t":"2026-10-14T19:25:00Z","v":51343,"vw":94.673879},{"c":94.925,"h":95.01,"l":94.62,"n":1018,"o":94.76,"t":"2026-10-14T19:30:00Z","v":44767,"vw":94.840663},{"c":94.775,"h":94.975,"l":94.77,"n":926,"o":94.96,"t":"2026-10-14T19:35:00Z","v":40862,"vw":94.874797},{"c":94.695,"h":94.87,"l":94.65,"n":1535,"o":94.76,"t":"2026-10-14T19:40:00Z","v":77571,"vw":94.750145},{"c":94.535,"h":94.75,"l":94.49,"n":1624,"o":94.72,"t":"2026-10-14T19:45:00Z","v":80708,"vw":94.592183},{"c":94.45,"h":94.64,"l":94.34,"n":2255,"o":94.55,"t":"2026-10-14T19:50:00Z","v":122911,"vw":94.492443},{"c":94.48,"h":94.54,"l":94.32,"n":4821,"o":94.43,"t":"2026-10-14T19:55:00Z","v":290778,"vw":94.417392},{"c":94.47,"h":94.47,"l":94.47,"n":67,"o":94.47,"t":"2026-10-14T20:00:00Z","v":478687,"vw":94.47},{"c":94.9041,"h":94.9041,"l":94.9041,"n":1,"o":94.9041,"t":"2026-10-14T20:25:00Z","v":200,"vw":94.9041},{"c":94.42,"h":94.42,"l":94.42,"n":2,"o":94.42,"t":"2026-10-14T21:55:00Z","v":169,"vw":94.42},{"c":93.94,"h":94.06,"l":93.94,"n":80,"o":94.06,"t":"2026-10-14T22:40:00Z","v":1866,"vw":94.035},{"c":93.9,"h":93.9,"l":93.9,"n":4,"o":93.9,"t":"2026-10-14T22:45:00Z","v":1000,"vw":93.9},{"c":93.55,"h":93.55,"l":93.4,"n":9,"o":93.41,"t":"2026-10-14T23:15:00Z","v":549,"vw":93.445714},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-10-14T23:20:00Z","v":250,"vw":93.6},{"c":93.68,"h":93.68,"l":93.68,"n":1,"o":93.68,"t":"2026-10-14T23:30:00Z","v":100,"vw":93.68},{"c":93.74,"h":93.74,"l":93.6,"n":15,"o":93.6,"t":"2026-10-14T23:35:00Z","v":400,"vw":93.67},{"c":93.28,"h":93.31,"l":93.28,"n":9,"o":93.31,"t":"2026-10-14T23:45:00Z","v":401,"vw":93.295},{"c":94,"h":94,"l":93.56,"n":38,"o":93.56,"t":"2026-10-15T08:00:00Z","v":1343,"vw":93.771454},{"c":94.09,"h":94.09,"l":94.09,"n":2,"o":94.09,"t":"2026-10-15T08:05:00Z","v":300,"vw":94.09},{"c":93.26,"h":93.26,"l":93.26,"n":1,"o":93.26,"t":"2026-10-15T09:40:00Z","v":100,"vw":93.26},{"c":93.55,"h":93.55,"l":93.55,"n":6,"o":93.55,"t":"2026-10-15T11:10:00Z","v":251,"vw":93.55},{"c":93.5983,"h":93.5983,"l":93.5983,"n":1,"o":93.5983,"t":"2026-10-15T11:15:00Z","v":1000,"vw":93.5983},{"c":93.58,"h":93.58,"l":93.58,"n":1,"o":93.58,"t":"2026-10-15T11:30:00Z","v":150,"vw":93.58},{"c":93.5,"h":93.5,"l":93.5,"n":4,"o":93.5,"t":"2026-10-15T12:50:00Z","v":237,"vw":93.5},{"c":93.45,"h":93.45,"l":93.45,"n":6,"o":93.45,"t":"2026-10-15T12:55:00Z","v":500,"vw":93.45},{"c":92.39,"h":92.39,"l":92.39,"n":3,"o":92.39,"t":"2026-10-15T13:25:00Z","v":150,"vw":92.39},{"c":93.8,"h":94.03,"l":92.7,"n":899,"o":93.13,"t":"2026-10-15T13:30:00Z","v":83091,"vw":93.217835},{"c":94.71,"h":94.9499,"l":93.66,"n":529,"o":93.66,"t":"2026-10-15T13:35:00Z","v":21255,"vw":94.192865},{"c":93.94,"h":94.77,"l":93.78,"n":635,"o":94.76,"t":"2026-10-15T13:40:00Z","v":38798,"vw":94.17552},{"c":94.65,"h":94.815,"l":93.63,"n":595,"o":93.85,"t":"2026-10-15T13:45:00Z","v":31219,"vw":94.354748},{"c":94.56,"h":94.895,"l":94.49,"n":424,"o":94.655,"t":"2026-10-15T13:50:00Z","v":16713,"vw":94.653565},{"c":94.755,"h":94.77,"l":94.3,"n":794,"o":94.515,"t":"2026-10-15T13:55:00Z","v":43970,"vw":94.579879},{"c":95.52,"h":95.58,"l":94.53,"n":876,"o":94.755,"t":"2026-10-15T14:00:00Z","v":41051,"vw":95.194931},{"c":95.59,"h":95.72,"l":95.43,"n":528,"o":95.52,"t":"2026-10-15T14:05:00Z","v":19347,"vw":95.585078},{"c":95.79,"h":95.87,"l":95.4601,"n":615,"o":95.63,"t":"2026-10-15T14:10:00Z","v":21711,"vw":95.680572},{"c":95.27,"h":95.82,"l":95.27,"n":680,"o":95.82,"t":"2026-10-15T14:15:00Z","v":20640,"vw":95.603934},{"c":95.37,"h":95.465,"l":95.19,"n":607,"o":95.33,"t":"2026-10-15T14:20:00Z","v":18952,"vw":95.305717},{"c":95.21,"h":95.5,"l":95.21,"n":551,"o":95.38,"t":"2026-10-15T14:25:00Z","v":25664,"vw":95.355109},{"c":94.835,"h":95.25,"l":94.83,"n":570,"o":95.23,"t":"2026-10-15T14:30:00Z","v":24588,"vw":95.028866},{"c":94.68,"h":94.805,"l":94.2701,"n":460,"o":94.734,"t":"2026-10-15T14:35:00Z","v":17469,"vw":94.506159},{"c":94.88,"h":94.92,"l":94.725,"n":474,"o":94.81,"t":"2026-10-15T14:40:00Z","v":11248,"vw":94.837953},{"c":95.335,"h":95.335,"l":94.84,"n":594,"o":94.915,"t":"2026-10-15T14:45:00Z","v":17530,"vw":95.049546},{"c":95.44,"h":95.47,"l":95.21,"n":473,"o":95.33,"t":"2026-10-15T14:50:00Z","v":13796,"vw":95.315892},{"c":96.035,"h":96.115,"l":95.44,"n":614,"o":95.44,"t":"2026-10-15T14:55:00Z","v":20901,"vw":95.878664},{"c":96.24,"h":96.25,"l":96.01,"n":545,"o":96.12,"t":"2026-10-15T15:00:00Z","v":17143,"vw":96.132243},{"c":96.14,"h":96.27,"l":96.07,"n":469,"o":96.24,"t":"2026-10-15T15:05:00Z","v":15113,"vw":96.168776},{"c":96.25,"h":96.33,"l":96.15,"n":392,"o":96.21,"t":"2026-10-15T15:10:00Z","v":9186,"vw":96.267952},{"c":96.66,"h":96.7,"l":96.1901,"n":890,"o":96.235,"t":"2026-10-15T15:15:00Z","v":37131,"vw":96.507083},{"c":96.42,"h":96.5293,"l":96.35,"n":598,"o":96.525,"t":"2026-10-15T15:20:00Z","v":16995,"vw":96.442165},{"c":96.37,"h":96.42,"l":96.2435,"n":501,"o":96.415,"t":"2026-10-15T15:25:00Z","v":15648,"vw":96.360423},{"c":96.42,"h":96.42,"l":96.23,"n":525,"o":96.33,"t":"2026-10-15T15:30:00Z","v":14737,"vw":96.293386},{"c":96.455,"h":96.63,"l":96.4,"n":356,"o":96.42,"t":"2026-10-15T15:35:00Z","v":9071,"vw":96.47157},{"c":96.575,"h":96.6,"l":96.4,"n":583,"o":96.51,"t":"2026-10-15T15:40:00Z","v":22961,"vw":96.517204},{"c":96.725,"h":96.725,"l":96.49,"n":545,"o":96.62,"t":"2026-10-15T15:45:00Z","v":18458,"vw":96.640501},{"c":96.46,"h":96.74,"l":96.43,"n":544,"o":96.74,"t":"2026-10-15T15:50:00Z","v":22051,"vw":96.573734},{"c":96.955,"h":96.955,"l":96.465,"n":608,"o":96.47,"t":"2026-10-15T15:55:00Z","v":20379,"vw":96.702383},{"c":96.73,"h":96.97,"l":96.73,"n":470,"o":96.94,"t":"2026-10-15T16:00:00Z","v":18089,"vw":96.846509},{"c":96.435,"h":96.79,"l":96.36,"n":368,"o":96.79,"t":"2026-10-15T16:05:00Z","v":13554,"vw":96.599592},{"c":96.36,"h":96.43,"l":96.3,"n":383,"o":96.43,"t":"2026-10-15T16:10:00Z","v":14217,"vw":96.366701},{"c":96.5234,"h":96.5234,"l":96.3212,"n":334,"o":96.3925,"t":"2026-10-15T16:15:00Z","v":11026,"vw":96.415318},{"c":96.675,"h":96.725,"l":96.46,"n":389,"o":96.515,"t":"2026-10-15T16:20:00Z","v":19781,"vw":96.591869},{"c":96.6,"h":96.71,"l":96.58,"n":301,"o":96.68,"t":"2026-10-15T16:25:00Z","v":10205,"vw":96.635483},{"c":96.56,"h":96.6463,"l":96.55,"n":386,"o":96.585,"t":"2026-10-15T16:30:00Z","v":12820,"vw":96.581863},{"c":96.7,"h":96.715,"l":96.53,"n":312,"o":96.5501,"t":"2026-10-15T16:35:00Z","v":11353,"vw":96.653592},{"c":96.675,"h":96.72,"l":96.59,"n":438,"o":96.71,"t":"2026-10-15T16:40:00Z","v":16706,"vw":96.65574},{"c":96.81,"h":96.83,"l":96.7,"n":356,"o":96.7,"t":"2026-10-15T16:45:00Z","v":11048,"vw":96.778409},{"c":96.78,"h":96.8,"l":96.73,"n":380,"o":96.79,"t":"2026-10-15T16:50:00Z","v":11855,"vw":96.765331},{"c":96.96,"h":96.97,"l":96.75,"n":656,"o":96.775,"t":"2026-10-15T16:55:00Z","v":26886,"vw":96.864118},{"c":96.79,"h":97.04,"l":96.79,"n":461,"o":96.98,"t":"2026-10-15T17:00:00Z","v":22441,"vw":96.973077},{"c":96.65,"h":96.82,"l":96.65,"n":407,"o":96.79,"t":"2026-10-15T17:05:00Z","v":18036,"vw":96.745871},{"c":96.65,"h":96.82,"l":96.59,"n":578,"o":96.67,"t":"2026-10-15T17:10:00Z","v":20940,"vw":96.699941},{"c":96.76,"h":96.77,"l":96.61,"n":284,"o":96.65,"t":"2026-10-15T17:15:00Z","v":8160,"vw":96.718988},{"c":96.935,"h":96.94,"l":96.73,"n":460,"o":96.75,"t":"2026-10-15T17:20:00Z","v":18885,"vw":96.811876},{"c":96.875,"h":96.955,"l":96.82,"n":422,"o":96.95,"t":"2026-10-15T17:25:00Z","v":15847,"vw":96.884798},{"c":96.96,"h":97,"l":96.85,"n":369,"o":96.85,"t":"2026-10-15T17:30:00Z","v":13659,"vw":96.933741},{"c":96.93,"h":97.05,"l":96.92,"n":482,"o":96.99,"t":"2026-10-15T17:35:00Z","v":22958,"vw":96.989422},{"c":96.865,"h":96.9424,"l":96.84,"n":393,"o":96.9424,"t":"2026-10-15T17:40:00Z","v":19893,"vw":96.876194},{"c":96.92,"h":96.99,"l":96.845,"n":412,"o":96.88,"t":"2026-10-15T17:45:00Z","v":16013,"vw":96.932093},{"c":97.015,"h":97.015,"l":96.915,"n":325,"o":96.915,"t":"2026-10-15T17:50:00Z","v":9874,"vw":96.971814},{"c":97.115,"h":97.115,"l":97.01,"n":478,"o":97.01,"t":"2026-10-15T17:55:00Z","v":20598,"vw":97.082043},{"c":97.095,"h":97.25,"l":97.06,"n":587,"o":97.13,"t":"2026-10-15T18:00:00Z","v":24901,"vw":97.157682},{"c":97.05,"h":97.16,"l":96.99,"n":507,"o":97.09,"t":"2026-10-15T18:05:00Z","v":19909,"vw":97.061479},{"c":96.99,"h":97.1,"l":96.91,"n":478,"o":97.01,"t":"2026-10-15T18:10:00Z","v":20906,"vw":97.006644},{"c":96.775,"h":97.005,"l":96.76,"n":398,"o":97.005,"t":"2026-10-15T18:15:00Z","v":14533,"vw":96.865889},{"c":96.75,"h":96.785,"l":96.64,"n":389,"o":96.785,"t":"2026-10-15T18:20:00Z","v":15505,"vw":96.729125},{"c":96.69,"h":96.87,"l":96.675,"n":464,"o":96.78,"t":"2026-10-15T18:25:00Z","v":21725,"vw":96.810986},{"c":96.745,"h":96.8,"l":96.645,"n":335,"o":96.69,"t":"2026-10-15T18:30:00Z","v":11176,"vw":96.726433},{"c":96.71,"h":96.765,"l":96.64,"n":462,"o":96.76,"t":"2026-10-15T18:35:00Z","v":18998,"vw":96.697526},{"c":96.925,"h":96.99,"l":96.67,"n":440,"o":96.715,"t":"2026-10-15T18:40:00Z","v":16889,"vw":96.797371},{"c":96.97,"h":97,"l":96.85,"n":404,"o":96.92,"t":"2026-10-15T18:45:00Z","v":15491,"vw":96.913249},{"c":96.985,"h":97.04,"l":96.91,"n":482,"o":96.97,"t":"2026-10-15T18:50:00Z","v":19924,"vw":96.964847},{"c":97.345,"h":97.345,"l":97.06,"n":375,"o":97.06,"t":"2026-10-15T18:55:00Z","v":15232,"vw":97.198993},{"c":97.69,"h":97.69,"l":97.34,"n":805,"o":97.37,"t":"2026-10-15T19:00:00Z","v":46082,"vw":97.509414},{"c":97.8,"h":97.835,"l":97.68,"n":573,"o":97.69,"t":"2026-10-15T19:05:00Z","v":29535,"vw":97.735576},{"c":97.92,"h":97.995,"l":97.79,"n":797,"o":97.79,"t":"2026-10-15T19:10:00Z","v":46836,"vw":97.900251},{"c":98.1,"h":98.12,"l":97.88,"n":794,"o":97.93,"t":"2026-10-15T19:15:00Z","v":38471,"vw":98.00635},{"c":98.16,"h":98.2,"l":98.07,"n":724,"o":98.09,"t":"2026-10-15T19:20:00Z","v":38410,"vw":98.140636},{"c":97.98,"h":98.18,"l":97.93,"n":782,"o":98.17,"t":"2026-10-15T19:25:00Z","v":30256,"vw":98.079195},{"c":98.0801,"h":98.13,"l":97.92,"n":786,"o":97.96,"t":"2026-10-15T19:30:00Z","v":37249,"vw":98.018023},{"c":98.01,"h":98.11,"l":97.99,"n":964,"o":98.08,"t":"2026-10-15T19:35:00Z","v":46338,"vw":98.038489},{"c":98.17,"h":98.17,"l":98.0301,"n":820,"o":98.05,"t":"2026-10-15T19:40:00Z","v":33154,"vw":98.090774},{"c":98.235,"h":98.25,"l":98.06,"n":1211,"o":98.17,"t":"2026-10-15T19:45:00Z","v":64831,"vw":98.143204},{"c":98.265,"h":98.29,"l":98.05,"n":1908,"o":98.22,"t":"2026-10-15T19:50:00Z","v":105064,"vw":98.15407},{"c":98.48,"h":98.585,"l":98.29,"n":4452,"o":98.3,"t":"2026-10-15T19:55:00Z","v":272539,"vw":98.510421},{"c":98.51,"h":98.51,"l":98.51,"n":83,"o":98.51,"t":"2026-10-15T20:00:00Z","v":400325,"vw":98.51},{"c":98.04,"h":98.04,"l":98.04,"n":1,"o":98.04,"t":"2026-10-15T20:10:00Z","v":100,"vw":98.04},{"c":98.3,"h":98.3,"l":98.3,"n":7,"o":98.3,"t":"2026-10-15T20:20:00Z","v":300,"vw":98.3},{"c":98.45,"h":98.45,"l":98.41,"n":5,"o":98.41,"t":"2026-10-15T20:35:00Z","v":500,"vw":98.430426},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-10-15T20:55:00Z","v":173,"vw":98.2},{"c":95.06,"h":97.56,"l":95.05,"n":79,"o":97.56,"t":"2026-10-15T21:00:00Z","v":13468,"vw":95.950564},{"c":97,"h":97,"l":96.97,"n":4,"o":96.97,"t":"2026-10-15T21:05:00Z","v":251,"vw":96.985},{"c":98.7,"h":98.7,"l":98.7,"n":3,"o":98.7,"t":"2026-10-16T10:45:00Z","v":120,"vw":98.7},{"c":98.71,"h":98.72,"l":98.71,"n":7,"o":98.72,"t":"2026-10-16T11:05:00Z","v":533,"vw":98.715595},{"c":98.61,"h":98.61,"l":98.61,"n":2,"o":98.61,"t":"2026-10-16T11:20:00Z","v":125,"vw":98.61},{"c":98.64,"h":98.64,"l":98.64,"n":4,"o":98.64,"t":"2026-10-16T11:30:00Z","v":120,"vw":98.64},{"c":98.7,"h":98.7,"l":98.7,"n":3,"o":98.7,"t":"2026-10-16T11:55:00Z","v":260,"vw":98.7},{"c":98.66,"h":98.66,"l":98.66,"n":2,"o":98.66,"t":"2026-10-16T12:25:00Z","v":101,"vw":98.66},{"c":98.6,"h":98.6,"l":98.6,"n":124,"o":98.6,"t":"2026-10-16T12:35:00Z","v":372,"vw":98.6},{"c":98.6,"h":98.6,"l":98.6,"n":1,"o":98.6,"t":"2026-10-16T12:40:00Z","v":105,"vw":98.6},{"c":99.06,"h":99.85,"l":98.8,"n":513,"o":98.95,"t":"2026-10-16T13:30:00Z","v":39566,"vw":99.256676},{"c":97.595,"h":99.2,"l":97.57,"n":634,"o":99.16,"t":"2026-10-16T13:35:00Z","v":35974,"vw":98.39503},{"c":97.65,"h":98.05,"l":97.645,"n":387,"o":97.68,"t":"2026-10-16T13:40:00Z","v":15474,"vw":97.806394},{"c":97.39,"h":97.87,"l":97.37,"n":560,"o":97.5,"t":"2026-10-16T13:45:00Z","v":32370,"vw":97.627793},{"c":97.25,"h":97.59,"l":97.095,"n":406,"o":97.38,"t":"2026-10-16T13:50:00Z","v":21427,"vw":97.279493},{"c":96.92,"h":97.39,"l":96.92,"n":439,"o":97.21,"t":"2026-10-16T13:55:00Z","v":17879,"vw":97.180061},{"c":96.69,"h":97.1,"l":96.55,"n":475,"o":96.92,"t":"2026-10-16T14:00:00Z","v":24406,"vw":96.743776},{"c":96.4,"h":96.7525,"l":96.195,"n":555,"o":96.685,"t":"2026-10-16T14:05:00Z","v":19545,"vw":96.398447},{"c":96.695,"h":96.725,"l":96.1397,"n":610,"o":96.37,"t":"2026-10-16T14:10:00Z","v":24682,"vw":96.430907},{"c":96.89,"h":96.91,"l":96.45,"n":613,"o":96.66,"t":"2026-10-16T14:15:00Z","v":27163,"vw":96.6519},{"c":96.69,"h":96.9,"l":96.541,"n":344,"o":96.9,"t":"2026-10-16T14:20:00Z","v":12796,"vw":96.707973},{"c":95.8,"h":96.685,"l":95.7427,"n":479,"o":96.685,"t":"2026-10-16T14:25:00Z","v":17125,"vw":96.087676},{"c":96.21,"h":96.24,"l":95.6,"n":498,"o":95.8,"t":"2026-10-16T14:30:00Z","v":19627,"vw":95.87114},{"c":96.32,"h":96.36,"l":96.21,"n":349,"o":96.21,"t":"2026-10-16T14:35:00Z","v":9006,"vw":96.294191},{"c":96.7493,"h":96.7493,"l":96.25,"n":328,"o":96.3375,"t":"2026-10-16T14:40:00Z","v":8151,"vw":96.492026},{"c":96.7325,"h":96.84,"l":96.66,"n":317,"o":96.715,"t":"2026-10-16T14:45:00Z","v":7981,"vw":96.757386},{"c":96.15,"h":96.73,"l":96.15,"n":398,"o":96.66,"t":"2026-10-16T14:50:00Z","v":12537,"vw":96.554805},{"c":95.79,"h":96.23,"l":95.755,"n":410,"o":96.23,"t":"2026-10-16T14:55:00Z","v":14400,"vw":95.991217},{"c":95.5,"h":95.94,"l":95.4725,"n":356,"o":95.84,"t":"2026-10-16T15:00:00Z","v":11331,"vw":95.713632},{"c":94.855,"h":95.56,"l":94.79,"n":601,"o":95.54,"t":"2026-10-16T15:05:00Z","v":35790,"vw":95.109372},{"c":95.25,"h":95.25,"l":94.78,"n":340,"o":94.855,"t":"2026-10-16T15:10:00Z","v":11899,"vw":94.965476},{"c":94.995,"h":95.22,"l":94.84,"n":396,"o":95.22,"t":"2026-10-16T15:15:00Z","v":25376,"vw":94.894037},{"c":95.02,"h":95.03,"l":94.66,"n":363,"o":94.99,"t":"2026-10-16T15:20:00Z","v":11449,"vw":94.835214},{"c":94.73,"h":95.03,"l":94.69,"n":508,"o":94.94,"t":"2026-10-16T15:25:00Z","v":12094,"vw":94.838373},{"c":94.86,"h":94.935,"l":94.64,"n":406,"o":94.65,"t":"2026-10-16T15:30:00Z","v":13666,"vw":94.797692},{"c":94.77,"h":94.85,"l":94.65,"n":299,"o":94.815,"t":"2026-10-16T15:35:00Z","v":10757,"vw":94.753158},{"c":94.77,"h":94.845,"l":94.7,"n":421,"o":94.775,"t":"2026-10-16T15:40:00Z","v":13775,"vw":94.78639},{"c":94.98,"h":95.04,"l":94.68,"n":537,"o":94.775,"t":"2026-10-16T15:45:00Z","v":18119,"vw":94.837165},{"c":94.835,"h":95.1,"l":94.73,"n":525,"o":94.98,"t":"2026-10-16T15:50:00Z","v":33881,"vw":94.929457},{"c":94.44,"h":94.835,"l":94.3153,"n":646,"o":94.835,"t":"2026-10-16T15:55:00Z","v":31328,"vw":94.507714},{"c":94.51,"h":94.57,"l":94.21,"n":403,"o":94.41,"t":"2026-10-16T16:00:00Z","v":16305,"vw":94.416673},{"c":94.54,"h":94.8,"l":94.51,"n":498,"o":94.52,"t":"2026-10-16T16:05:00Z","v":21615,"vw":94.633463},{"c":94.61,"h":94.61,"l":94.33,"n":401,"o":94.565,"t":"2026-10-16T16:10:00Z","v":17318,"vw":94.456719},{"c":94.505,"h":94.68,"l":94.42,"n":391,"o":94.58,"t":"2026-10-16T16:15:00Z","v":10886,"vw":94.529147},{"c":94.58,"h":94.7,"l":94.49,"n":498,"o":94.52,"t":"2026-10-16T16:20:00Z","v":18760,"vw":94.575305},{"c":94.385,"h":94.53,"l":94.36,"n":417,"o":94.51,"t":"2026-10-16T16:25:00Z","v":10074,"vw":94.483184},{"c":94.37,"h":94.51,"l":94.37,"n":421,"o":94.405,"t":"2026-10-16T16:30:00Z","v":11761,"vw":94.431013},{"c":94.37,"h":94.38,"l":94.2,"n":458,"o":94.32,"t":"2026-10-16T16:35:00Z","v":15022,"vw":94.272566},{"c":94.66,"h":94.67,"l":94.28,"n":457,"o":94.32,"t":"2026-10-16T16:40:00Z","v":20294,"vw":94.481836},{"c":94.61,"h":94.755,"l":94.5001,"n":464,"o":94.68,"t":"2026-10-16T16:45:00Z","v":13567,"vw":94.633013},{"c":94.38,"h":94.55,"l":94.255,"n":342,"o":94.55,"t":"2026-10-16T16:50:00Z","v":9310,"vw":94.395506},{"c":94.45,"h":94.56,"l":94.33,"n":426,"o":94.4,"t":"2026-10-16T16:55:00Z","v":15081,"vw":94.418646},{"c":94.34,"h":94.565,"l":94.26,"n":371,"o":94.53,"t":"2026-10-16T17:00:00Z","v":11991,"vw":94.4496},{"c":93.965,"h":94.27,"l":93.921,"n":441,"o":94.26,"t":"2026-10-16T17:05:00Z","v":15525,"vw":94.072267},{"c":93.99,"h":94.04,"l":93.86,"n":314,"o":93.97,"t":"2026-10-16T17:10:00Z","v":14078,"vw":93.940642},{"c":93.815,"h":93.97,"l":93.78,"n":374,"o":93.97,"t":"2026-10-16T17:15:00Z","v":11489,"vw":93.838017},{"c":93.97,"h":94.02,"l":93.79,"n":329,"o":93.85,"t":"2026-10-16T17:20:00Z","v":11324,"vw":93.883458},{"c":94.01,"h":94.05,"l":93.75,"n":503,"o":93.91,"t":"2026-10-16T17:25:00Z","v":11895,"vw":93.92257},{"c":94.06,"h":94.195,"l":93.99,"n":370,"o":93.99,"t":"2026-10-16T17:30:00Z","v":13474,"vw":94.075911},{"c":94.005,"h":94.12,"l":93.97,"n":342,"o":94.055,"t":"2026-10-16T17:35:00Z","v":11666,"vw":94.064016},{"c":94.045,"h":94.22,"l":93.96,"n":370,"o":94.005,"t":"2026-10-16T17:40:00Z","v":10223,"vw":94.08936},{"c":93.7,"h":93.99,"l":93.665,"n":361,"o":93.97,"t":"2026-10-16T17:45:00Z","v":12455,"vw":93.787257},{"c":93.74,"h":93.79,"l":93.68,"n":347,"o":93.705,"t":"2026-10-16T17:50:00Z","v":11365,"vw":93.749029},{"c":93.735,"h":93.83,"l":93.735,"n":490,"o":93.77,"t":"2026-10-16T17:55:00Z","v":16477,"vw":93.793375},{"c":93.67,"h":93.79,"l":93.6,"n":385,"o":93.7225,"t":"2026-10-16T18:00:00Z","v":13437,"vw":93.698551},{"c":93.89,"h":93.91,"l":93.65,"n":405,"o":93.695,"t":"2026-10-16T18:05:00Z","v":11764,"vw":93.800875},{"c":93.82,"h":93.91,"l":93.765,"n":402,"o":93.91,"t":"2026-10-16T18:10:00Z","v":15020,"vw":93.823747},{"c":93.97,"h":94.03,"l":93.89,"n":450,"o":93.91,"t":"2026-10-16T18:15:00Z","v":16112,"vw":93.981681},{"c":93.84,"h":93.94,"l":93.69,"n":408,"o":93.94,"t":"2026-10-16T18:20:00Z","v":12385,"vw":93.823263},{"c":93.84,"h":93.9076,"l":93.7,"n":420,"o":93.81,"t":"2026-10-16T18:25:00Z","v":14211,"vw":93.790389},{"c":93.98,"h":94.015,"l":93.84,"n":396,"o":93.8971,"t":"2026-10-16T18:30:00Z","v":16609,"vw":93.917061},{"c":93.885,"h":93.985,"l":93.7462,"n":365,"o":93.98,"t":"2026-10-16T18:35:00Z","v":12612,"vw":93.861764},{"c":93.95,"h":93.97,"l":93.86,"n":364,"o":93.905,"t":"2026-10-16T18:40:00Z","v":10786,"vw":93.907109},{"c":93.95,"h":93.97,"l":93.84,"n":406,"o":93.9101,"t":"2026-10-16T18:45:00Z","v":15240,"vw":93.907917},{"c":93.79,"h":93.92,"l":93.745,"n":367,"o":93.915,"t":"2026-10-16T18:50:00Z","v":11146,"vw":93.826367},{"c":93.79,"h":93.84,"l":93.72,"n":447,"o":93.8,"t":"2026-10-16T18:55:00Z","v":13050,"vw":93.78156},{"c":93.75,"h":93.7799,"l":93.685,"n":369,"o":93.75,"t":"2026-10-16T19:00:00Z","v":9948,"vw":93.744413},{"c":93.765,"h":93.8301,"l":93.69,"n":515,"o":93.75,"t":"2026-10-16T19:05:00Z","v":19687,"vw":93.764573},{"c":94.085,"h":94.105,"l":93.79,"n":483,"o":93.79,"t":"2026-10-16T19:10:00Z","v":19969,"vw":93.969549},{"c":94.02,"h":94.185,"l":93.83,"n":693,"o":94.0401,"t":"2026-10-16T19:15:00Z","v":36072,"vw":93.924019},{"c":94.215,"h":94.235,"l":94.035,"n":584,"o":94.035,"t":"2026-10-16T19:20:00Z","v":19580,"vw":94.172049},{"c":94.03,"h":94.22,"l":94.03,"n":619,"o":94.2,"t":"2026-10-16T19:25:00Z","v":19499,"vw":94.125809},{"c":94.015,"h":94.23,"l":94,"n":819,"o":94.06,"t":"2026-10-16T19:30:00Z","v":32341,"vw":94.120211},{"c":93.91,"h":94.03,"l":93.8,"n":751,"o":94.015,"t":"2026-10-16T19:35:00Z","v":27730,"vw":93.887645},{"c":93.61,"h":93.94,"l":93.55,"n":925,"o":93.94,"t":"2026-10-16T19:40:00Z","v":36336,"vw":93.714441},{"c":93.725,"h":93.84,"l":93.56,"n":949,"o":93.64,"t":"2026-10-16T19:45:00Z","v":45630,"vw":93.74013},{"c":93.805,"h":94.05,"l":93.63,"n":1688,"o":93.69,"t":"2026-10-16T19:50:00Z","v":96785,"vw":93.73287},{"c":94.16,"h":94.24,"l":93.86,"n":4354,"o":93.86,"t":"2026-10-16T19:55:00Z","v":274261,"vw":94.14018},{"c":94.19,"h":94.19,"l":94.19,"n":80,"o":94.19,"t":"2026-10-16T20:00:00Z","v":381102,"vw":94.19},{"c":94.21,"h":94.22,"l":94.21,"n":5,"o":94.22,"t":"2026-10-16T20:25:00Z","v":580,"vw":94.215053},{"c":94.18,"h":94.18,"l":94.18,"n":2,"o":94.18,"t":"2026-10-16T20:50:00Z","v":157,"vw":94.18},{"c":95.8962,"h":95.8962,"l":95.8962,"n":2,"o":95.8962,"t":"2026-10-16T21:00:00Z","v":111,"vw":95.8962},{"c":94.25,"h":94.4,"l":94.25,"n":13,"o":94.4,"t":"2026-10-16T21:20:00Z","v":826,"vw":94.357143},{"c":94.1999,"h":94.1999,"l":94.1999,"n":2,"o":94.1999,"t":"2026-10-16T21:25:00Z","v":113,"vw":94.1999}],"history":[{"c":67.89,"h":71.07,"l":67.645,"n":53347,"o":70.98,"t":"2024-10-14T04:00:00Z","v":3658260,"vw":68.437787},{"c":68.42,"h":68.73,"l":67.66,"n":37451,"o":67.74,"t":"2024-10-15T04:00:00Z","v":2735463,"vw":68.272459},{"c":68.93,"h":69.09,"l":68.05,"n":30611,"o":68.22,"t":"2024-10-16T04:00:00Z","v":1954189,"vw":68.736604},{"c":70.2,"h":70.325,"l":68.7201,"n":33632,"o":69.42,"t":"2024-10-17T04:00:00Z","v":1939834,"vw":69.839337},{"c":70.52,"h":70.74,"l":70.15,"n":27452,"o":70.39,"t":"2024-10-18T04:00:00Z","v":1444812,"vw":70.472746},{"c":72.17,"h":72.36,"l":70.2,"n":41982,"o":70.27,"t":"2024-10-21T04:00:00Z","v":2805098,"vw":71.663259},{"c":72.22,"h":73.1199,"l":71.71,"n":42322,"o":72,"t":"2024-10-22T04:00:00Z","v":2710070,"vw":72.243239},{"c":72.54,"h":73.18,"l":71.76,"n":39437,"o":72.01,"t":"2024-10-23T04:00:00Z","v":2654442,"vw":72.589897},{"c":72.66,"h":73.99,"l":72.36,"n":39358,"o":72.74,"t":"2024-10-24T04:00:00Z","v":2926710,"vw":73.019101},{"c":72.63,"h":73.75,"l":72.61,"n":31481,"o":72.78,"t":"2024-10-25T04:00:00Z","v":2073255,"vw":72.997087},{"c":73.85,"h":74.16,"l":72.6782,"n":35981,"o":72.93,"t":"2024-10-28T04:00:00Z","v":2129811,"vw":73.761999},{"c":75.5,"h":75.96,"l":73.65,"n":50539,"o":73.85,"t":"2024-10-29T04:00:00Z","v":3571212,"vw":75.398809},{"c":74.78,"h":75.83,"l":74.73,"n":32666,"o":75.39,"t":"2024-10-30T04:00:00Z","v":2008558,"vw":75.179057},{"c":74.74,"h":75.51,"l":74.63,"n":29963,"o":74.67,"t":"2024-10-31T04:00:00Z","v":1723146,"vw":74.925631},{"c":75.6,"h":76.03,"l":74.58,"n":35567,"o":74.69,"t":"2024-11-01T04:00:00Z","v":1973480,"vw":75.6041},{"c":75.54,"h":75.97,"l":74.52,"n":30156,"o":75.53,"t":"2024-11-04T05:00:00Z","v":1551104,"vw":75.625419},{"c":77.75,"h":77.85,"l":75.72,"n":40503,"o":75.79,"t":"2024-11-05T05:00:00Z","v":2568430,"vw":77.13193},{"c":79.69,"h":80.35,"l":78.16,"n":57126,"o":78.2,"t":"2024-11-06T05:00:00Z","v":3880259,"vw":79.639596},{"c":80.19,"h":80.47,"l":78.54,"n":40093,"o":79.69,"t":"2024-11-07T05:00:00Z","v":2288590,"vw":79.844804},{"c":81.46,"h":81.57,"l":80.21,"n":45568,"o":80.52,"t":"2024-11-08T05:00:00Z","v":2839793,"vw":81.05268},{"c":85.58,"h":86.23,"l":81.83,"n":80798,"o":81.87,"t":"2024-11-11T05:00:00Z","v":5447362,"vw":85.252336},{"c":86.32,"h":87.1,"l":84.07,"n":55282,"o":84.73,"t":"2024-11-12T05:00:00Z","v":3942995,"vw":86.017029},{"c":85.04,"h":87.1451,"l":84.65,"n":41204,"o":86.51,"t":"2024-11-13T05:00:00Z","v":2728978,"vw":85.391141},{"c":82.63,"h":84.89,"l":82.4,"n":52887,"o":84.87,"t":"2024-11-14T05:00:00Z","v":2906182,"vw":82.875165},{"c":81.14,"h":81.98,"l":80.92,"n":42704,"o":81.52,"t":"2024-11-15T05:00:00Z","v":2234811,"vw":81.289663},{"c":78.93,"h":81.21,"l":78.88,"n":46162,"o":81.21,"t":"2024-11-18T05:00:00Z","v":4177392,"vw":79.707185},{"c":77.75,"h":79.03,"l":77.495,"n":47032,"o":78.82,"t":"2024-11-19T05:00:00Z","v":4138368,"vw":77.939398},{"c":78.86,"h":79.24,"l":77.88,"n":35424,"o":77.88,"t":"2024-11-20T05:00:00Z","v":2317080,"vw":78.547661},{"c":81.2,"h":81.65,"l":78.9,"n":54309,"o":78.96,"t":"2024-11-21T05:00:00Z","v":3961971,"vw":80.858571},{"c":85.88,"h":86,"l":81.4,"n":79054,"o":81.4,"t":"2024-11-22T05:00:00Z","v":5636077,"vw":84.914161},{"c":89.03,"h":92.8,"l":88.215,"n":179601,"o":88.3,"t":"2024-11-25T05:00:00Z","v":17383638,"vw":89.79608},{"c":83.41,"h":85,"l":81.22,"n":156893,"o":84.02,"t":"2024-11-26T05:00:00Z","v":12886590,"vw":82.821217},{"c":85.36,"h":85.8,"l":83.78,"n":67060,"o":84.09,"t":"2024-11-27T05:00:00Z","v":5212338,"vw":85.036146},{"c":82.69,"h":85.65,"l":82.34,"n":41604,"o":84.8,"t":"2024-11-29T05:00:00Z","v":3233858,"vw":83.270346},{"c":83.11,"h":84.8745,"l":82.17,"n":46815,"o":82.5,"t":"2024-12-02T05:00:00Z","v":2943939,"vw":83.441232},{"c":82.63,"h":82.99,"l":81.76,"n":36809,"o":82.64,"t":"2024-12-03T05:00:00Z","v":2303548,"vw":82.460089},{"c":83.65,"h":84.14,"l":82.28,"n":50313,"o":82.9,"t":"2024-12-04T05:00:00Z","v":3143744,"vw":83.515137},{"c":83.36,"h":85.12,"l":83.31,"n":41966,"o":83.99,"t":"2024-12-05T05:00:00Z","v":2173383,"vw":84.019239},{"c":86.22,"h":86.75,"l":83.76,"n":48716,"o":83.76,"t":"2024-12-06T05:00:00Z","v":3359174,"vw":86.083426},{"c":85.58,"h":87.72,"l":85.505,"n":55646,"o":85.88,"t":"2024-12-09T05:00:00Z","v":3518613,"vw":86.224977},{"c":83.83,"h":85.5,"l":83.46,"n":46914,"o":84.76,"t":"2024-12-10T05:00:00Z","v":3744004,"vw":84.4727},{"c":86.59,"h":86.8,"l":83.93,"n":48164,"o":84.15,"t":"2024-12-11T05:00:00Z","v":3501139,"vw":85.85204},{"c":87.05,"h":87.28,"l":85.43,"n":33107,"o":85.68,"t":"2024-12-12T05:00:00Z","v":2103629,"vw":86.749522},{"c":83.79,"h":87.3,"l":83.38,"n":44539,"o":86.81,"t":"2024-12-13T05:00:00Z","v":2627082,"vw":84.60678},{"c":83.8,"h":84.64,"l":83.2216,"n":43640,"o":84.055,"t":"2024-12-16T05:00:00Z","v":2646583,"vw":83.848807},{"c":84.6,"h":84.7,"l":82.55,"n":45054,"o":83.16,"t":"2024-12-17T05:00:00Z","v":2517510,"vw":84.077781},{"c":82.05,"h":85.78,"l":81.62,"n":41294,"o":84.9,"t":"2024-12-18T05:00:00Z","v":2796739,"vw":83.605627},{"c":84.05,"h":85.33,"l":83.65,"n":48507,"o":84.63,"t":"2024-12-19T05:00:00Z","v":3662486,"vw":84.365784},{"c":85.6,"h":86.1,"l":82.8596,"n":39535,"o":83.2,"t":"2024-12-20T05:00:00Z","v":5091135,"vw":85.444577},{"c":85.27,"h":85.7399,"l":84.41,"n":28873,"o":85.25,"t":"2024-12-23T05:00:00Z","v":2377218,"vw":85.235705},{"c":85.67,"h":86,"l":84.815,"n":15084,"o":85,"t":"2024-12-24T05:00:00Z","v":902862,"vw":85.602205},{"c":85.44,"h":86.14,"l":84.85,"n":25322,"o":85.16,"t":"2024-12-26T05:00:00Z","v":1980748,"vw":85.585687},{"c":83.82,"h":85.495,"l":82.72,"n":30643,"o":85.2,"t":"2024-12-27T05:00:00Z","v":2140487,"vw":83.715388},{"c":82.73,"h":83.22,"l":81.6,"n":30421,"o":82.78,"t":"2024-12-30T05:00:00Z","v":1476543,"vw":82.652259},{"c":81.61,"h":83.005,"l":81.27,"n":28215,"o":83,"t":"2024-12-31T05:00:00Z","v":1952398,"vw":81.790869},{"c":81.58,"h":82.79,"l":80.88,"n":31842,"o":82.51,"t":"2025-01-02T05:00:00Z","v":1775160,"vw":81.635246},{"c":82.7,"h":82.78,"l":81.4,"n":25662,"o":81.43,"t":"2025-01-03T05:00:00Z","v":1640222,"vw":82.468477},{"c":82.34,"h":84.19,"l":81.995,"n":33709,"o":83.17,"t":"2025-01-06T05:00:00Z","v":2425896,"vw":82.626731},{"c":80.45,"h":84.03,"l":80.12,"n":31586,"o":83.8,"t":"2025-01-07T05:00:00Z","v":2150040,"vw":81.098936},{"c":79.9,"h":80.6559,"l":78.86,"n":40812,"o":80.12,"t":"2025-01-08T05:00:00Z","v":2850832,"vw":79.690002},{"c":79.46,"h":79.815,"l":78.02,"n":37331,"o":78.575,"t":"2025-01-10T05:00:00Z","v":2750371,"vw":79.118758},{"c":78.82,"h":79.72,"l":78.53,"n":30943,"o":78.53,"t":"2025-01-13T05:00:00Z","v":1885020,"vw":78.96592},{"c":79.2,"h":80.24,"l":78.53,"n":29881,"o":79.68,"t":"2025-01-14T05:00:00Z","v":1537464,"vw":79.243523},{"c":80.26,"h":80.82,"l":79.3601,"n":33176,"o":80.12,"t":"2025-01-15T05:00:00Z","v":2045875,"vw":80.306371},{"c":79.44,"h":80.465,"l":79.27,"n":29752,"o":80.3,"t":"2025-01-16T05:00:00Z","v":1803396,"vw":79.721229},{"c":78.07,"h":80.21,"l":78.01,"n":40807,"o":80.04,"t":"2025-01-17T05:00:00Z","v":2924031,"vw":78.411333},{"c":78.54,"h":79.21,"l":77.6,"n":35327,"o":78.79,"t":"2025-01-21T05:00:00Z","v":2470802,"vw":78.440582},{"c":79.28,"h":79.36,"l":78.0701,"n":32832,"o":79.04,"t":"2025-01-22T05:00:00Z","v":2288069,"vw":78.866948},{"c":80.01,"h":80.03,"l":76.38,"n":44078,"o":79.27,"t":"2025-01-23T05:00:00Z","v":3526358,"vw":78.978473},{"c":80.17,"h":82.305,"l":79.99,"n":31970,"o":80.75,"t":"2025-01-24T05:00:00Z","v":2100089,"vw":80.459844},{"c":82,"h":82.28,"l":78.78,"n":36680,"o":79.02,"t":"2025-01-27T05:00:00Z","v":2259128,"vw":81.641901},{"c":88.64,"h":88.9,"l":82.36,"n":69394,"o":82.45,"t":"2025-01-28T05:00:00Z","v":4971821,"vw":87.132125},{"c":87.2,"h":88.4,"l":86.37,"n":35815,"o":88.4,"t":"2025-01-29T05:00:00Z","v":2200611,"vw":87.235767},{"c":87.29,"h":87.95,"l":86.15,"n":29846,"o":86.96,"t":"2025-01-30T05:00:00Z","v":1699885,"vw":87.23472},{"c":86.94,"h":88.7657,"l":86.58,"n":33563,"o":88.06,"t":"2025-01-31T05:00:00Z","v":2861838,"vw":87.321492},{"c":86.12,"h":86.4,"l":84.255,"n":29661,"o":85.5,"t":"2025-02-03T05:00:00Z","v":1464898,"vw":85.644441},{"c":86.18,"h":87.1799,"l":85.78,"n":26840,"o":86.68,"t":"2025-02-04T05:00:00Z","v":1444787,"vw":86.251488},{"c":85.99,"h":87.58,"l":85.49,"n":27579,"o":86.47,"t":"2025-02-05T05:00:00Z","v":1377640,"vw":86.115453},{"c":86.69,"h":86.8288,"l":85.79,"n":27685,"o":86.5,"t":"2025-02-06T05:00:00Z","v":1549824,"vw":86.509718},{"c":86.12,"h":88.16,"l":85.7107,"n":30758,"o":87.258,"t":"2025-02-07T05:00:00Z","v":1823893,"vw":86.587013},{"c":87.1,"h":88.62,"l":86.425,"n":33570,"o":86.91,"t":"2025-02-10T05:00:00Z","v":2345517,"vw":87.48362},{"c":83.82,"h":86.935,"l":83.29,"n":43584,"o":86.33,"t":"2025-02-11T05:00:00Z","v":2636651,"vw":84.042531},{"c":83.05,"h":83.41,"l":81.4605,"n":36333,"o":82.5,"t":"2025-02-12T05:00:00Z","v":2364534,"vw":82.792336},{"c":85.16,"h":85.455,"l":83.27,"n":32991,"o":83.29,"t":"2025-02-13T05:00:00Z","v":1733446,"vw":84.788022},{"c":85.1,"h":85.3,"l":83.32,"n":24069,"o":85.16,"t":"2025-02-14T05:00:00Z","v":1436345,"vw":84.654445},{"c":85.2,"h":85.4,"l":83.409,"n":35238,"o":85.3,"t":"2025-02-18T05:00:00Z","v":2320445,"vw":84.776349},{"c":85.17,"h":85.2,"l":83.07,"n":36462,"o":84.5,"t":"2025-02-19T05:00:00Z","v":2426917,"vw":84.603914},{"c":83.45,"h":85.04,"l":82.75,"n":49324,"o":84.55,"t":"2025-02-20T05:00:00Z","v":2788208,"vw":83.55811},{"c":82.5,"h":85.85,"l":82.26,"n":63618,"o":84.83,"t":"2025-02-21T05:00:00Z","v":4125307,"vw":83.110182},{"c":81.1,"h":83.35,"l":79.92,"n":81776,"o":82.13,"t":"2025-02-24T05:00:00Z","v":6493891,"vw":81.294285},{"c":74.22,"h":77.665,"l":72.51,"n":131236,"o":77.665,"t":"2025-02-25T05:00:00Z","v":11067530,"vw":74.139493},{"c":74.15,"h":75.415,"l":73.51,"n":59184,"o":74.2,"t":"2025-02-26T05:00:00Z","v":3810696,"vw":74.482668},{"c":72.88,"h":74.8,"l":72.63,"n":42589,"o":74.245,"t":"2025-02-27T05:00:00Z","v":2738429,"vw":73.352983},{"c":73.7,"h":73.73,"l":72.28,"n":41252,"o":72.88,"t":"2025-02-28T05:00:00Z","v":3080750,"vw":73.246664},{"c":74.31,"h":75.86,"l":73.92,"n":48503,"o":74.58,"t":"2025-03-03T05:00:00Z","v":3286458,"vw":74.776997},{"c":74.93,"h":75.84,"l":72.89,"n":57961,"o":73.96,"t":"2025-03-04T05:00:00Z","v":3720619,"vw":74.569978},{"c":75.6,"h":75.7,"l":73.97,"n":45001,"o":74.72,"t":"2025-03-05T05:00:00Z","v":2615172,"vw":75.133698},{"c":75.48,"h":77.35,"l":74.64,"n":49418,"o":75.31,"t":"2025-03-06T05:00:00Z","v":3075724,"vw":75.77783},{"c":75.98,"h":76.555,"l":74.13,"n":46402,"o":75,"t":"2025-03-07T05:00:00Z","v":3303940,"vw":75.806378},{"c":73.47,"h":75.85,"l":73.04,"n":47772,"o":75.71,"t":"2025-03-10T04:00:00Z","v":3222064,"vw":74.106584},{"c":73.15,"h":74.87,"l":72.74,"n":43909,"o":73.5,"t":"2025-03-11T04:00:00Z","v":2773090,"vw":73.583509},{"c":73.95,"h":74.67,"l":72.79,"n":32643,"o":74.28,"t":"2025-03-12T04:00:00Z","v":1942227,"vw":73.782783},{"c":72.23,"h":73.71,"l":71.66,"n":36452,"o":73.54,"t":"2025-03-13T04:00:00Z","v":2033726,"vw":72.310273},{"c":74.2,"h":74.91,"l":72.79,"n":31945,"o":72.81,"t":"2025-03-14T04:00:00Z","v":2192147,"vw":74.194332},{"c":75.16,"h":75.87,"l":74.23,"n":31857,"o":74.505,"t":"2025-03-17T04:00:00Z","v":1774249,"vw":75.218839},{"c":75.45,"h":75.75,"l":74.0357,"n":28167,"o":74.08,"t":"2025-03-18T04:00:00Z","v":1728913,"vw":75.221789},{"c":76.26,"h":77.2512,"l":75.74,"n":28991,"o":75.98,"t":"2025-03-19T04:00:00Z","v":1690020,"vw":76.362177},{"c":76.03,"h":76.91,"l":75.6,"n":27889,"o":75.61,"t":"2025-03-20T04:00:00Z","v":1471119,"vw":76.129918},{"c":75.97,"h":76.36,"l":75.2,"n":32394,"o":75.55,"t":"2025-03-21T04:00:00Z","v":6269102,"vw":75.922105},{"c":78.2,"h":78.3,"l":76.82,"n":31596,"o":76.91,"t":"2025-03-24T04:00:00Z","v":1970044,"vw":77.928938},{"c":78.13,"h":79.45,"l":77.88,"n":27195,"o":78.37,"t":"2025-03-25T04:00:00Z","v":1586640,"vw":78.345616},{"c":77.78,"h":78.45,"l":77.13,"n":26881,"o":78.45,"t":"2025-03-26T04:00:00Z","v":1314672,"vw":77.648477},{"c":76.78,"h":78,"l":76.57,"n":25696,"o":77.93,"t":"2025-03-27T04:00:00Z","v":1722728,"vw":77.085856},{"c":74.84,"h":76.555,"l":74.27,"n":29502,"o":76.27,"t":"2025-03-28T04:00:00Z","v":1515928,"vw":74.898843},{"c":73.77,"h":73.84,"l":71.9,"n":32716,"o":73.66,"t":"2025-03-31T04:00:00Z","v":2205592,"vw":73.449433},{"c":74.02,"h":74.21,"l":72.19,"n":30051,"o":73.31,"t":"2025-04-01T04:00:00Z","v":1508119,"vw":73.56688},{"c":75.04,"h":75.5,"l":73.22,"n":24902,"o":73.35,"t":"2025-04-02T04:00:00Z","v":1418707,"vw":74.806587},{"c":73.25,"h":73.379,"l":70.67,"n":44450,"o":72.01,"t":"2025-04-03T04:00:00Z","v":2530984,"vw":72.636124},{"c":67.75,"h":70.46,"l":67.03,"n":71701,"o":69.67,"t":"2025-04-04T04:00:00Z","v":4688238,"vw":68.282705},{"c":68.05,"h":70.08,"l":64.41,"n":69081,"o":64.78,"t":"2025-04-07T04:00:00Z","v":4440080,"vw":67.680109},{"c":66.7,"h":70.56,"l":65.8099,"n":45895,"o":69.54,"t":"2025-04-08T04:00:00Z","v":2760650,"vw":67.989631},{"c":71.83,"h":72.34,"l":65.62,"n":61335,"o":66.25,"t":"2025-04-09T04:00:00Z","v":4167885,"vw":70.202374},{"c":69.61,"h":70.29,"l":67.31,"n":48818,"o":69.18,"t":"2025-04-10T04:00:00Z","v":2969486,"vw":69.358041},{"c":71.34,"h":71.5,"l":68.831,"n":34542,"o":70,"t":"2025-04-11T04:00:00Z","v":1929527,"vw":70.612891},{"c":71.98,"h":73.24,"l":71.345,"n":29979,"o":72.37,"t":"2025-04-14T04:00:00Z","v":1660740,"vw":72.211871},{"c":72.4,"h":73.13,"l":71.785,"n":33355,"o":71.965,"t":"2025-04-15T04:00:00Z","v":1917200,"vw":72.509471},{"c":71.2,"h":72.82,"l":70.57,"n":26932,"o":71.69,"t":"2025-04-16T04:00:00Z","v":1460317,"vw":71.588225},{"c":71.49,"h":72.195,"l":71.0681,"n":24494,"o":71.625,"t":"2025-04-17T04:00:00Z","v":1434816,"vw":71.540173},{"c":70.49,"h":71.62,"l":69.66,"n":29043,"o":70.93,"t":"2025-04-21T04:00:00Z","v":1350584,"vw":70.361577},{"c":71.735,"h":72.04,"l":70.96,"n":32216,"o":71.74,"t":"2025-04-22T04:00:00Z","v":1498972,"vw":71.577756},{"c":72.83,"h":74.76,"l":72.26,"n":28036,"o":73.23,"t":"2025-04-23T04:00:00Z","v":1514312,"vw":73.059256},{"c":75.49,"h":75.689,"l":72.92,"n":32203,"o":73.17,"t":"2025-04-24T04:00:00Z","v":1911250,"vw":75.22368},{"c":76.03,"h":76.32,"l":74.915,"n":24234,"o":75.48,"t":"2025-04-25T04:00:00Z","v":1300213,"vw":75.934816},{"c":76.16,"h":76.6414,"l":75.66,"n":28354,"o":76.27,"t":"2025-04-28T04:00:00Z","v":1911836,"vw":76.170369},{"c":77.55,"h":77.87,"l":75.7005,"n":29635,"o":75.92,"t":"2025-04-29T04:00:00Z","v":1837338,"vw":77.352028},{"c":77.54,"h":77.66,"l":76.115,"n":28807,"o":76.83,"t":"2025-04-30T04:00:00Z","v":1895780,"vw":77.204554},{"c":77.25,"h":78.285,"l":77.19,"n":35251,"o":77.88,"t":"2025-05-01T04:00:00Z","v":1959581,"vw":77.665185},{"c":78.23,"h":78.67,"l":77.7,"n":32263,"o":77.87,"t":"2025-05-02T04:00:00Z","v":1563148,"vw":78.255599},{"c":78.23,"h":79.27,"l":77.79,"n":30347,"o":77.9,"t":"2025-05-05T04:00:00Z","v":1749299,"vw":78.642682},{"c":78.05,"h":78.81,"l":77.43,"n":24853,"o":77.88,"t":"2025-05-06T04:00:00Z","v":1352482,"vw":78.130821},{"c":78.64,"h":78.79,"l":77.62,"n":37635,"o":78.43,"t":"2025-05-07T04:00:00Z","v":2652899,"vw":78.395193},{"c":80.25,"h":80.84,"l":78.845,"n":40183,"o":79.07,"t":"2025-05-08T04:00:00Z","v":2446615,"vw":80.252055},{"c":81.31,"h":81.555,"l":80.36,"n":34067,"o":80.75,"t":"2025-05-09T04:00:00Z","v":1854600,"vw":81.175245},{"c":82.67,"h":82.8,"l":81.34,"n":39444,"o":82.59,"t":"2025-05-12T04:00:00Z","v":2097224,"vw":82.222555},{"c":83.18,"h":83.735,"l":82.45,"n":37381,"o":82.82,"t":"2025-05-13T04:00:00Z","v":1984714,"vw":83.213638},{"c":83.27,"h":83.79,"l":82.7984,"n":33838,"o":83.06,"t":"2025-05-14T04:00:00Z","v":1846672,"vw":83.278532},{"c":83.85,"h":83.87,"l":82.7,"n":32430,"o":83.01,"t":"2025-05-15T04:00:00Z","v":1659458,"vw":83.526174},{"c":84.62,"h":85.0725,"l":83.96,"n":37326,"o":84.04,"t":"2025-05-16T04:00:00Z","v":2110430,"vw":84.663839},{"c":83.31,"h":83.92,"l":83.06,"n":34001,"o":83.92,"t":"2025-05-19T04:00:00Z","v":1786172,"vw":83.344995},{"c":83.1,"h":83.35,"l":81.34,"n":54430,"o":83.1,"t":"2025-05-20T04:00:00Z","v":3283799,"vw":82.799046},{"c":82.27,"h":83.75,"l":81.91,"n":70266,"o":82.57,"t":"2025-05-21T04:00:00Z","v":4692226,"vw":82.595481},{"c":82.07,"h":83.13,"l":78.47,"n":100590,"o":80.645,"t":"2025-05-22T04:00:00Z","v":6370281,"vw":81.304093},{"c":79.28,"h":82.04,"l":79.2,"n":65988,"o":80.765,"t":"2025-05-23T04:00:00Z","v":4180010,"vw":80.129885},{"c":78.9,"h":80.34,"l":78.34,"n":55709,"o":79.925,"t":"2025-05-27T04:00:00Z","v":3780859,"vw":79.029515},{"c":79.67,"h":80.175,"l":79.015,"n":41156,"o":79.16,"t":"2025-05-28T04:00:00Z","v":2481395,"vw":79.760366},{"c":79.94,"h":80.31,"l":78.99,"n":38072,"o":80.23,"t":"2025-05-29T04:00:00Z","v":1906552,"vw":79.750031},{"c":81.25,"h":81.32,"l":79.1498,"n":48322,"o":79.95,"t":"2025-05-30T04:00:00Z","v":5485544,"vw":80.982362},{"c":81.27,"h":82.06,"l":80.75,"n":41029,"o":81.12,"t":"2025-06-02T04:00:00Z","v":2423402,"vw":81.457025},{"c":80.98,"h":81.3,"l":79.83,"n":38293,"o":81.075,"t":"2025-06-03T04:00:00Z","v":2383668,"vw":80.765176},{"c":80.68,"h":81.45,"l":80.275,"n":29067,"o":81.04,"t":"2025-06-04T04:00:00Z","v":1829913,"vw":80.826962},{"c":81.33,"h":82.4565,"l":80.845,"n":34424,"o":81.16,"t":"2025-06-05T04:00:00Z","v":1717591,"vw":81.660684},{"c":80.35,"h":81.38,"l":80.02,"n":36348,"o":81.2,"t":"2025-06-06T04:00:00Z","v":2342886,"vw":80.406557},{"c":80.26,"h":80.8645,"l":79.93,"n":34564,"o":80.37,"t":"2025-06-09T04:00:00Z","v":1966244,"vw":80.376719},{"c":79.41,"h":80.35,"l":79.23,"n":35106,"o":80.23,"t":"2025-06-10T04:00:00Z","v":2011318,"vw":79.624847},{"c":78.16,"h":79.65,"l":77.97,"n":35953,"o":79.305,"t":"2025-06-11T04:00:00Z","v":2050626,"vw":78.367223},{"c":77.41,"h":78.5,"l":77.16,"n":33481,"o":78.35,"t":"2025-06-12T04:00:00Z","v":1954027,"vw":77.566043},{"c":76.63,"h":77.3,"l":76.22,"n":39051,"o":76.635,"t":"2025-06-13T04:00:00Z","v":2266944,"vw":76.73229},{"c":77.87,"h":77.87,"l":76.61,"n":35479,"o":77.01,"t":"2025-06-16T04:00:00Z","v":1667785,"vw":77.439348},{"c":77.9,"h":78.42,"l":77.5,"n":30995,"o":77.5,"t":"2025-06-17T04:00:00Z","v":1630443,"vw":77.888632},{"c":77.48,"h":78.5548,"l":77.12,"n":33462,"o":78.01,"t":"2025-06-18T04:00:00Z","v":1806848,"vw":77.65217},{"c":77.99,"h":78.55,"l":77.46,"n":31790,"o":77.78,"t":"2025-06-20T04:00:00Z","v":3081192,"vw":77.992799},{"c":77.27,"h":77.76,"l":76.8579,"n":35346,"o":77.655,"t":"2025-06-23T04:00:00Z","v":1685684,"vw":77.334278},{"c":76.45,"h":78.249,"l":76.42,"n":61591,"o":77.78,"t":"2025-06-24T04:00:00Z","v":3634091,"vw":76.950598},{"c":76.62,"h":76.97,"l":75.58,"n":55805,"o":76.44,"t":"2025-06-25T04:00:00Z","v":2827141,"vw":76.581545},{"c":76.96,"h":77.69,"l":76.32,"n":59160,"o":77,"t":"2025-06-26T04:00:00Z","v":3431101,"vw":77.115192},{"c":78.38,"h":78.43,"l":76.56,"n":44915,"o":76.85,"t":"2025-06-27T04:00:00Z","v":3411584,"vw":78.031994},{"c":77.98,"h":78.485,"l":77.25,"n":45801,"o":78.45,"t":"2025-06-30T04:00:00Z","v":3626337,"vw":77.915365},{"c":77.57,"h":78.175,"l":76.87,"n":52246,"o":77.79,"t":"2025-07-01T04:00:00Z","v":3051943,"vw":77.649429},{"c":77.59,"h":77.7,"l":76.67,"n":44359,"o":77.1,"t":"2025-07-02T04:00:00Z","v":2597383,"vw":77.310495},{"c":78.58,"h":79.825,"l":77.41,"n":44233,"o":77.6,"t":"2025-07-03T04:00:00Z","v":2889396,"vw":78.814079},{"c":77.17,"h":78.82,"l":76.8365,"n":53178,"o":78.58,"t":"2025-07-07T04:00:00Z","v":3406938,"vw":77.449808},{"c":77.42,"h":78.49,"l":77.02,"n":43595,"o":77.58,"t":"2025-07-08T04:00:00Z","v":3340024,"vw":77.656722},{"c":77.38,"h":77.64,"l":76.315,"n":43991,"o":77.62,"t":"2025-07-09T04:00:00Z","v":2941211,"vw":77.219484},{"c":75.05,"h":77.59,"l":74.92,"n":52913,"o":77.5,"t":"2025-07-10T04:00:00Z","v":3601889,"vw":75.374556},{"c":73.4,"h":74.9381,"l":73.06,"n":49108,"o":74.79,"t":"2025-07-11T04:00:00Z","v":4074358,"vw":73.628956},{"c":74.83,"h":75.06,"l":73.73,"n":54245,"o":73.795,"t":"2025-07-14T04:00:00Z","v":3580887,"vw":74.844826},{"c":74.73,"h":75.02,"l":74.31,"n":49850,"o":74.79,"t":"2025-07-15T04:00:00Z","v":2740614,"vw":74.761245},{"c":74.44,"h":75.145,"l":73.89,"n":50512,"o":75.04,"t":"2025-07-16T04:00:00Z","v":3258805,"vw":74.474939},{"c":74.6,"h":75.56,"l":74.34,"n":67272,"o":74.48,"t":"2025-07-17T04:00:00Z","v":5511496,"vw":74.703111},{"c":74.85,"h":74.87,"l":74.1101,"n":63893,"o":74.82,"t":"2025-07-18T04:00:00Z","v":6504052,"vw":74.593563},{"c":74.48,"h":75.11,"l":74.065,"n":54311,"o":74.97,"t":"2025-07-21T04:00:00Z","v":3671646,"vw":74.502679},{"c":75.21,"h":75.87,"l":74.26,"n":59467,"o":74.61,"t":"2025-07-22T04:00:00Z","v":5433070,"vw":74.82981},{"c":76.05,"h":76.06,"l":74.58,"n":43827,"o":75.345,"t":"2025-07-23T04:00:00Z","v":2525370,"vw":75.504934},{"c":75.63,"h":76.58,"l":75.335,"n":57791,"o":76.15,"t":"2025-07-24T04:00:00Z","v":4180851,"vw":75.838118},{"c":74.82,"h":75.905,"l":74.82,"n":35258,"o":75.82,"t":"2025-07-25T04:00:00Z","v":1935445,"vw":75.214414},{"c":75.39,"h":75.8,"l":74.84,"n":38936,"o":75,"t":"2025-07-28T04:00:00Z","v":1999113,"vw":75.35251},{"c":74.51,"h":76.2,"l":74.25,"n":37075,"o":75.67,"t":"2025-07-29T04:00:00Z","v":1901699,"vw":74.793646},{"c":74.24,"h":74.72,"l":73.74,"n":34439,"o":74.38,"t":"2025-07-30T04:00:00Z","v":2259778,"vw":74.291317},{"c":74.05,"h":75.2,"l":73.94,"n":48044,"o":74.82,"t":"2025-07-31T04:00:00Z","v":2835984,"vw":74.392244},{"c":70.97,"h":73.79,"l":70.71,"n":58450,"o":73.45,"t":"2025-08-01T04:00:00Z","v":3359989,"vw":71.2516},{"c":72.06,"h":72.21,"l":71.1501,"n":36692,"o":71.37,"t":"2025-08-04T04:00:00Z","v":1995092,"vw":71.988389},{"c":71.7,"h":72.6,"l":71.68,"n":33919,"o":72.32,"t":"2025-08-05T04:00:00Z","v":1881108,"vw":72.018011},{"c":73.17,"h":73.17,"l":71.89,"n":38752,"o":71.99,"t":"2025-08-06T04:00:00Z","v":2671517,"vw":72.795928},{"c":71.6,"h":73.665,"l":70.44,"n":40554,"o":73.58,"t":"2025-08-07T04:00:00Z","v":2438916,"vw":71.446575},{"c":71.57,"h":72.0699,"l":71.21,"n":45241,"o":71.69,"t":"2025-08-08T04:00:00Z","v":2388643,"vw":71.606611},{"c":69.77,"h":72.24,"l":69.69,"n":43020,"o":71.535,"t":"2025-08-11T04:00:00Z","v":2187790,"vw":70.442601},{"c":69.96,"h":70.3,"l":69.15,"n":51336,"o":70.11,"t":"2025-08-12T04:00:00Z","v":3090747,"vw":69.917694},{"c":72.39,"h":72.435,"l":70.23,"n":38779,"o":70.59,"t":"2025-08-13T04:00:00Z","v":2274238,"vw":71.926219},{"c":71.86,"h":72.37,"l":71.61,"n":38260,"o":71.86,"t":"2025-08-14T04:00:00Z","v":1932732,"vw":71.987079},{"c":73.14,"h":73.36,"l":71.79,"n":39008,"o":71.79,"t":"2025-08-15T04:00:00Z","v":2337768,"vw":72.877413},{"c":73.64,"h":73.71,"l":72.72,"n":40802,"o":73.02,"t":"2025-08-18T04:00:00Z","v":3065373,"vw":73.440737},{"c":72.19,"h":74.24,"l":71.98,"n":48114,"o":74,"t":"2025-08-19T04:00:00Z","v":2845208,"vw":72.601465},{"c":72.16,"h":72.36,"l":71.38,"n":57101,"o":72.2,"t":"2025-08-20T04:00:00Z","v":4555811,"vw":72.06167},{"c":73.17,"h":73.5,"l":71.16,"n":99060,"o":71.48,"t":"2025-08-21T04:00:00Z","v":7257229,"vw":72.670604},{"c":82.47,"h":83.01,"l":75.72,"n":209025,"o":75.785,"t":"2025-08-22T04:00:00Z","v":15999992,"vw":80.581466},{"c":81.35,"h":83.9794,"l":81.04,"n":92895,"o":82.87,"t":"2025-08-25T04:00:00Z","v":6320340,"vw":81.856983},{"c":78.81,"h":81.4,"l":78.66,"n":64090,"o":81.31,"t":"2025-08-26T04:00:00Z","v":4917576,"vw":79.325592},{"c":80.96,"h":81.17,"l":78.75,"n":57412,"o":78.77,"t":"2025-08-27T04:00:00Z","v":3572483,"vw":80.520552},{"c":80.83,"h":81.61,"l":80.23,"n":50484,"o":81.14,"t":"2025-08-28T04:00:00Z","v":2962405,"vw":80.857395},{"c":81.42,"h":82.02,"l":81.01,"n":52244,"o":81.08,"t":"2025-08-29T04:00:00Z","v":3174560,"vw":81.461064},{"c":81.935,"h":81.96,"l":79.79,"n":52097,"o":80.245,"t":"2025-09-02T04:00:00Z","v":2875177,"vw":81.16222},{"c":83.49,"h":83.9,"l":81.97,"n":56072,"o":82.13,"t":"2025-09-03T04:00:00Z","v":3195815,"vw":83.331886},{"c":82.79,"h":83.75,"l":81.9525,"n":71157,"o":83.26,"t":"2025-09-04T04:00:00Z","v":4811293,"vw":82.867469},{"c":83.68,"h":84.3385,"l":82.67,"n":49907,"o":83.36,"t":"2025-09-05T04:00:00Z","v":2865011,"vw":83.513126},{"c":85.08,"h":85.42,"l":83.75,"n":70571,"o":84,"t":"2025-09-08T04:00:00Z","v":3985450,"vw":84.811634},{"c":85.62,"h":86.59,"l":84.915,"n":53717,"o":85.33,"t":"2025-09-09T04:00:00Z","v":3014535,"vw":85.64977},{"c":83.77,"h":86.13,"l":83.53,"n":60395,"o":85.18,"t":"2025-09-10T04:00:00Z","v":3423297,"vw":84.264106},{"c":84.75,"h":85.13,"l":82.6358,"n":51350,"o":84.1,"t":"2025-09-11T04:00:00Z","v":2873126,"vw":84.258915},{"c":83.98,"h":85,"l":83.82,"n":40552,"o":84.6,"t":"2025-09-12T04:00:00Z","v":1880515,"vw":84.139844},{"c":84.63,"h":84.82,"l":83.52,"n":46292,"o":83.995,"t":"2025-09-15T04:00:00Z","v":2280612,"vw":84.44648},{"c":85.2,"h":85.425,"l":83.965,"n":43174,"o":84.43,"t":"2025-09-16T04:00:00Z","v":2280549,"vw":85.049283},{"c":86.3,"h":86.75,"l":85.22,"n":54526,"o":85.43,"t":"2025-09-17T04:00:00Z","v":4074092,"vw":85.977469},{"c":86.83,"h":87.67,"l":86.135,"n":55839,"o":86.94,"t":"2025-09-18T04:00:00Z","v":3431650,"vw":86.752739},{"c":84.16,"h":87.17,"l":84.03,"n":60237,"o":86.9,"t":"2025-09-19T04:00:00Z","v":5931592,"vw":84.381802},{"c":83.53,"h":85.105,"l":83.45,"n":50394,"o":83.77,"t":"2025-09-22T04:00:00Z","v":2763583,"vw":84.065363},{"c":82.58,"h":84.02,"l":81.9902,"n":47728,"o":83.66,"t":"2025-09-23T04:00:00Z","v":2496538,"vw":82.625276},{"c":83.01,"h":83.44,"l":82.54,"n":38066,"o":82.59,"t":"2025-09-24T04:00:00Z","v":1998296,"vw":83.026046},{"c":83.99,"h":84.2,"l":82.3212,"n":42555,"o":82.98,"t":"2025-09-25T04:00:00Z","v":2406661,"vw":83.66341},{"c":84.51,"h":84.87,"l":83.485,"n":41340,"o":84,"t":"2025-09-26T04:00:00Z","v":2343110,"vw":84.430883},{"c":83.6,"h":85.535,"l":83.43,"n":50856,"o":84.77,"t":"2025-09-29T04:00:00Z","v":2374568,"vw":84.098445},{"c":82.5,"h":83.99,"l":82.0701,"n":52731,"o":83.67,"t":"2025-09-30T04:00:00Z","v":3020718,"vw":82.721313},{"c":81.28,"h":83.28,"l":80.06,"n":56270,"o":82.4,"t":"2025-10-01T04:00:00Z","v":3222138,"vw":81.247316},{"c":82.24,"h":82.65,"l":81.05,"n":46192,"o":81.59,"t":"2025-10-02T04:00:00Z","v":2159188,"vw":81.985735},{"c":80.96,"h":82.51,"l":80.9,"n":37597,"o":82,"t":"2025-10-03T04:00:00Z","v":1800462,"vw":81.343156},{"c":81.03,"h":81.51,"l":80.05,"n":47044,"o":81.08,"t":"2025-10-06T04:00:00Z","v":3108041,"vw":80.802253},{"c":79.49,"h":81.34,"l":78.91,"n":46181,"o":81.2,"t":"2025-10-07T04:00:00Z","v":2637940,"vw":79.527777},{"c":79.85,"h":80.25,"l":79.25,"n":40822,"o":80.09,"t":"2025-10-08T04:00:00Z","v":2470431,"vw":79.843819},{"c":82.7,"h":83.05,"l":79.91,"n":56766,"o":80,"t":"2025-10-09T04:00:00Z","v":3077068,"vw":82.056779},{"c":80.28,"h":83,"l":79.7,"n":57834,"o":82.79,"t":"2025-10-10T04:00:00Z","v":3278780,"vw":80.91103},{"c":79.17,"h":80.795,"l":79.11,"n":40464,"o":80.59,"t":"2025-10-13T04:00:00Z","v":2371443,"vw":79.57741},{"c":79.32,"h":80.11,"l":77.76,"n":37177,"o":78.06,"t":"2025-10-14T04:00:00Z","v":2089368,"vw":79.226889},{"c":79.51,"h":80.125,"l":78.36,"n":44733,"o":79.78,"t":"2025-10-15T04:00:00Z","v":2347392,"vw":79.370832},{"c":79.83,"h":80.645,"l":79.16,"n":41457,"o":79.9,"t":"2025-10-16T04:00:00Z","v":1944733,"vw":79.870693},{"c":80.01,"h":80.42,"l":79,"n":33852,"o":79.3,"t":"2025-10-17T04:00:00Z","v":2643032,"vw":79.908409},{"c":81.91,"h":82.29,"l":80.435,"n":39068,"o":80.5,"t":"2025-10-20T04:00:00Z","v":2026387,"vw":81.822542},{"c":83.61,"h":83.96,"l":81.592,"n":35321,"o":81.88,"t":"2025-10-21T04:00:00Z","v":1880236,"vw":83.349215},{"c":82.01,"h":83.51,"l":81.86,"n":35364,"o":83.32,"t":"2025-10-22T04:00:00Z","v":1615013,"vw":82.419257},{"c":82.79,"h":83.63,"l":82,"n":57158,"o":82,"t":"2025-10-23T04:00:00Z","v":3681576,"vw":83.052906},{"c":84.28,"h":85.28,"l":83.2601,"n":53353,"o":83.355,"t":"2025-10-24T04:00:00Z","v":2950586,"vw":84.504911},{"c":85.17,"h":86.795,"l":85.16,"n":48082,"o":86.62,"t":"2025-10-27T04:00:00Z","v":2901220,"vw":85.711271},{"c":84.89,"h":85.99,"l":84.32,"n":42498,"o":85.065,"t":"2025-10-28T04:00:00Z","v":2329975,"vw":85.196928},{"c":83.32,"h":84.404,"l":82.87,"n":39954,"o":84.37,"t":"2025-10-29T04:00:00Z","v":2000843,"vw":83.498569},{"c":84.34,"h":85.47,"l":82.521,"n":42036,"o":82.78,"t":"2025-10-30T04:00:00Z","v":2123071,"vw":84.550531},{"c":87.23,"h":87.41,"l":84.42,"n":49436,"o":84.42,"t":"2025-10-31T04:00:00Z","v":4021455,"vw":86.568084},{"c":86.28,"h":88.71,"l":85.23,"n":52937,"o":87.4,"t":"2025-11-03T05:00:00Z","v":2993910,"vw":86.363436},{"c":83.83,"h":85.55,"l":83.175,"n":41012,"o":85,"t":"2025-11-04T05:00:00Z","v":2195690,"vw":84.00767},{"c":83.57,"h":84.65,"l":82.8001,"n":42805,"o":84.1,"t":"2025-11-05T05:00:00Z","v":2051630,"vw":83.561323},{"c":82.22,"h":83.9971,"l":81.67,"n":37459,"o":83.45,"t":"2025-11-06T05:00:00Z","v":2215082,"vw":82.414434},{"c":81.69,"h":82.12,"l":80.82,"n":45902,"o":81.63,"t":"2025-11-07T05:00:00Z","v":2277508,"vw":81.479876},{"c":83.16,"h":83.665,"l":81.86,"n":41893,"o":81.9,"t":"2025-11-10T05:00:00Z","v":2075966,"vw":82.999011},{"c":84.59,"h":85.7469,"l":84.03,"n":47509,"o":84.68,"t":"2025-11-11T05:00:00Z","v":3288928,"vw":84.735236},{"c":84.7,"h":85.5,"l":84.5,"n":48095,"o":84.9,"t":"2025-11-12T05:00:00Z","v":2500364,"vw":84.912959},{"c":84.04,"h":85.3599,"l":83.33,"n":44862,"o":84.36,"t":"2025-11-13T05:00:00Z","v":1937477,"vw":84.251308},{"c":84.22,"h":84.88,"l":82.5,"n":42450,"o":82.85,"t":"2025-11-14T05:00:00Z","v":2111175,"vw":84.178784},{"c":81.86,"h":84.26,"l":80.9509,"n":46102,"o":83.57,"t":"2025-11-17T05:00:00Z","v":2224334,"vw":82.295932},{"c":81.31,"h":82,"l":80.48,"n":38903,"o":81.63,"t":"2025-11-18T05:00:00Z","v":2354265,"vw":81.295281},{"c":80.71,"h":81.22,"l":80.25,"n":38629,"o":81.13,"t":"2025-11-19T05:00:00Z","v":1722117,"vw":80.7524},{"c":78.42,"h":81.97,"l":78.15,"n":48639,"o":81.75,"t":"2025-11-20T05:00:00Z","v":2916765,"vw":79.173756},{"c":78.63,"h":79.4899,"l":77.42,"n":54788,"o":78.25,"t":"2025-11-21T05:00:00Z","v":2954642,"vw":78.764316},{"c":78.6,"h":80.27,"l":78.59,"n":110747,"o":79.1,"t":"2025-11-24T05:00:00Z","v":10044560,"vw":79.113194},{"c":86.34,"h":91.04,"l":81.56,"n":168217,"o":83.6,"t":"2025-11-25T05:00:00Z","v":12606393,"vw":87.418037},{"c":84.43,"h":86.8599,"l":84.16,"n":81755,"o":86.5,"t":"2025-11-26T05:00:00Z","v":5198495,"vw":84.998225},{"c":84.96,"h":85.74,"l":84.11,"n":27772,"o":84.33,"t":"2025-11-28T05:00:00Z","v":1517207,"vw":85.097735},{"c":84.94,"h":86.67,"l":83.96,"n":53996,"o":83.98,"t":"2025-12-01T05:00:00Z","v":3309508,"vw":85.283633},{"c":84.56,"h":86.9799,"l":84.5,"n":55880,"o":85.1,"t":"2025-12-02T05:00:00Z","v":3644890,"vw":85.331849},{"c":85.64,"h":86.17,"l":83.99,"n":38783,"o":84.15,"t":"2025-12-03T05:00:00Z","v":1989322,"vw":85.618802},{"c":86.58,"h":86.61,"l":85.265,"n":35716,"o":85.885,"t":"2025-12-04T05:00:00Z","v":1728693,"vw":86.197414},{"c":87.65,"h":88.505,"l":86.56,"n":51804,"o":86.68,"t":"2025-12-05T05:00:00Z","v":2255296,"vw":87.772784},{"c":89.09,"h":89.58,"l":86.56,"n":53448,"o":88,"t":"2025-12-08T05:00:00Z","v":2961674,"vw":88.506426},{"c":87.63,"h":89.24,"l":87.26,"n":45039,"o":89.14,"t":"2025-12-09T05:00:00Z","v":2536919,"vw":87.978664},{"c":88.05,"h":89.2479,"l":87.69,"n":39542,"o":87.84,"t":"2025-12-10T05:00:00Z","v":2409035,"vw":88.217859},{"c":90.24,"h":90.62,"l":87.92,"n":46152,"o":88.04,"t":"2025-12-11T05:00:00Z","v":2951120,"vw":89.898717},{"c":89.52,"h":91.425,"l":88.51,"n":41680,"o":90.36,"t":"2025-12-12T05:00:00Z","v":2589027,"vw":89.780593},{"c":86.54,"h":89.36,"l":86.295,"n":44173,"o":89.3,"t":"2025-12-15T05:00:00Z","v":2896784,"vw":87.0083},{"c":87.91,"h":88.045,"l":86.28,"n":38914,"o":86.3,"t":"2025-12-16T05:00:00Z","v":2600194,"vw":87.530914},{"c":88.75,"h":90.645,"l":88.44,"n":43686,"o":88.61,"t":"2025-12-17T05:00:00Z","v":2338957,"vw":89.337782},{"c":89.38,"h":89.98,"l":88.7,"n":37173,"o":88.72,"t":"2025-12-18T05:00:00Z","v":2268366,"vw":89.353868},{"c":89.82,"h":90.105,"l":88.829,"n":34853,"o":89.36,"t":"2025-12-19T05:00:00Z","v":3242210,"vw":89.781243},{"c":89.99,"h":90.885,"l":89.6501,"n":34524,"o":89.8,"t":"2025-12-22T05:00:00Z","v":2303325,"vw":90.13817},{"c":87.16,"h":89.97,"l":86.82,"n":41588,"o":89.38,"t":"2025-12-23T05:00:00Z","v":2149287,"vw":87.438147},{"c":87.79,"h":87.89,"l":86.58,"n":20636,"o":86.83,"t":"2025-12-24T05:00:00Z","v":1036412,"vw":87.550743},{"c":88.04,"h":88.09,"l":87.44,"n":25078,"o":87.45,"t":"2025-12-26T05:00:00Z","v":1188929,"vw":87.912431},{"c":86.33,"h":88.39,"l":86.11,"n":33951,"o":87.64,"t":"2025-12-29T05:00:00Z","v":1917355,"vw":86.64497},{"c":86.3,"h":86.43,"l":85.771,"n":29626,"o":85.97,"t":"2025-12-30T05:00:00Z","v":1732154,"vw":86.209703},{"c":86.29,"h":86.83,"l":85.925,"n":26727,"o":86,"t":"2025-12-31T05:00:00Z","v":1651138,"vw":86.393317},{"c":83.32,"h":86.39,"l":82.06,"n":48571,"o":86.28,"t":"2026-01-02T05:00:00Z","v":2841761,"vw":83.385042},{"c":86.53,"h":86.78,"l":83.5,"n":51109,"o":83.55,"t":"2026-01-05T05:00:00Z","v":3063089,"vw":86.196311},{"c":85.76,"h":87.2498,"l":85.13,"n":52378,"o":86.18,"t":"2026-01-06T05:00:00Z","v":3186178,"vw":85.89936},{"c":86.63,"h":86.88,"l":84.28,"n":49100,"o":86.06,"t":"2026-01-07T05:00:00Z","v":3074680,"vw":86.120779},{"c":85.65,"h":86.56,"l":84.6836,"n":39419,"o":86.22,"t":"2026-01-08T05:00:00Z","v":2137986,"vw":85.429157},{"c":85.18,"h":87.12,"l":84.95,"n":38323,"o":85.79,"t":"2026-01-09T05:00:00Z","v":1926425,"vw":85.424925},{"c":86.75,"h":87.92,"l":85.64,"n":39316,"o":87.25,"t":"2026-01-12T05:00:00Z","v":2466085,"vw":86.792524},{"c":83.19,"h":87.02,"l":82.5,"n":57618,"o":86.65,"t":"2026-01-13T05:00:00Z","v":3368405,"vw":83.539808},{"c":82.76,"h":84.64,"l":82.725,"n":41992,"o":83.13,"t":"2026-01-14T05:00:00Z","v":2213477,"vw":83.260355},{"c":81.52,"h":83.1164,"l":81.45,"n":41374,"o":82.56,"t":"2026-01-15T05:00:00Z","v":2354919,"vw":81.888877},{"c":80.96,"h":82.195,"l":80.58,"n":40885,"o":81.66,"t":"2026-01-16T05:00:00Z","v":2375617,"vw":81.257508},{"c":81.32,"h":81.36,"l":79.77,"n":45876,"o":80,"t":"2026-01-20T05:00:00Z","v":2398078,"vw":81.00966},{"c":81.18,"h":82.17,"l":80,"n":50959,"o":81.38,"t":"2026-01-21T05:00:00Z","v":2979596,"vw":80.826199},{"c":84.65,"h":84.92,"l":81.7401,"n":59605,"o":82,"t":"2026-01-22T05:00:00Z","v":3900975,"vw":84.38562},{"c":85.78,"h":85.94,"l":84.41,"n":40806,"o":84.595,"t":"2026-01-23T05:00:00Z","v":2652993,"vw":85.578726},{"c":95.46,"h":95.83,"l":86.405,"n":138929,"o":86.66,"t":"2026-01-26T05:00:00Z","v":10339545,"vw":93.930635},{"c":94.44,"h":97.24,"l":93.2,"n":91905,"o":96.75,"t":"2026-01-27T05:00:00Z","v":5687412,"vw":94.670318},{"c":96.22,"h":97.58,"l":94,"n":71436,"o":94.94,"t":"2026-01-28T05:00:00Z","v":4482606,"vw":96.438811},{"c":92.58,"h":95.15,"l":89.73,"n":76340,"o":94.5,"t":"2026-01-29T05:00:00Z","v":4077296,"vw":91.836737},{"c":92.1,"h":94,"l":91.175,"n":62495,"o":91.66,"t":"2026-01-30T05:00:00Z","v":3434751,"vw":92.079794},{"c":92.865,"h":94.29,"l":90.29,"n":73401,"o":91.69,"t":"2026-02-02T05:00:00Z","v":4326245,"vw":93.039975},{"c":88.73,"h":93.5322,"l":87.9,"n":83008,"o":92.375,"t":"2026-02-03T05:00:00Z","v":4900409,"vw":89.193124},{"c":90.83,"h":92.075,"l":87.192,"n":97545,"o":87.95,"t":"2026-02-04T05:00:00Z","v":5611948,"vw":90.409684},{"c":89.08,"h":93.64,"l":88.73,"n":89030,"o":93.3,"t":"2026-02-05T05:00:00Z","v":5538530,"vw":90.397943},{"c":92.2,"h":92.28,"l":88.1001,"n":61163,"o":89.86,"t":"2026-02-06T05:00:00Z","v":3764161,"vw":90.792292},{"c":95.39,"h":95.5,"l":90.5,"n":66572,"o":91.56,"t":"2026-02-09T05:00:00Z","v":3782736,"vw":94.221538},{"c":94.99,"h":96.52,"l":94.43,"n":65972,"o":95.57,"t":"2026-02-10T05:00:00Z","v":3652384,"vw":95.238488},{"c":92.15,"h":95.45,"l":88.6,"n":77328,"o":94.5,"t":"2026-02-11T05:00:00Z","v":4822237,"vw":91.284},{"c":92.24,"h":93.6075,"l":89.44,"n":68867,"o":91.725,"t":"2026-02-12T05:00:00Z","v":4352155,"vw":91.65427},{"c":92.6,"h":92.91,"l":89.892,"n":59553,"o":92.3,"t":"2026-02-13T05:00:00Z","v":3159818,"vw":91.936973},{"c":88.65,"h":93.21,"l":88.17,"n":53569,"o":91.74,"t":"2026-02-17T05:00:00Z","v":2808509,"vw":89.052164},{"c":91.12,"h":91.54,"l":88.02,"n":51995,"o":88.82,"t":"2026-02-18T05:00:00Z","v":3061557,"vw":90.61127},{"c":90.96,"h":92.67,"l":90.5,"n":46116,"o":91.49,"t":"2026-02-19T05:00:00Z","v":2938076,"vw":91.453938},{"c":90.29,"h":93.07,"l":89.63,"n":52931,"o":90.44,"t":"2026-02-20T05:00:00Z","v":3061406,"vw":90.770836},{"c":86.06,"h":89.495,"l":82.79,"n":94456,"o":89.495,"t":"2026-02-23T05:00:00Z","v":6188291,"vw":85.008127},{"c":87.51,"h":90.54,"l":85.9,"n":70823,"o":86,"t":"2026-02-24T05:00:00Z","v":4186954,"vw":88.603849},{"c":85.43,"h":87.275,"l":84.5,"n":96746,"o":86.785,"t":"2026-02-25T05:00:00Z","v":6915699,"vw":85.567582},{"c":75.54,"h":80.25,"l":72.93,"n":205964,"o":79,"t":"2026-02-26T05:00:00Z","v":16825988,"vw":75.055943},{"c":73.94,"h":75.115,"l":72.69,"n":98739,"o":73.975,"t":"2026-02-27T05:00:00Z","v":7572821,"vw":73.901217},{"c":72.72,"h":74.24,"l":71.74,"n":82278,"o":72.51,"t":"2026-03-02T05:00:00Z","v":5797655,"vw":73.009529},{"c":73.5,"h":74.66,"l":70.7,"n":69462,"o":70.89,"t":"2026-03-03T05:00:00Z","v":4514162,"vw":73.349019},{"c":78.02,"h":78.45,"l":73.5,"n":113636,"o":73.5,"t":"2026-03-04T05:00:00Z","v":7805700,"vw":77.303741},{"c":77.33,"h":79.38,"l":77,"n":79697,"o":77.71,"t":"2026-03-05T05:00:00Z","v":5586611,"vw":78.003422},{"c":77.5,"h":77.78,"l":75.88,"n":61818,"o":76.47,"t":"2026-03-06T05:00:00Z","v":4475746,"vw":77.069762},{"c":77.06,"h":77.63,"l":75.8019,"n":54400,"o":76.34,"t":"2026-03-09T04:00:00Z","v":3374900,"vw":76.741245},{"c":76.38,"h":78.24,"l":74.82,"n":56111,"o":78.24,"t":"2026-03-10T04:00:00Z","v":3364602,"vw":76.351495},{"c":76.05,"h":77.94,"l":74.9,"n":52170,"o":76.38,"t":"2026-03-11T04:00:00Z","v":3513550,"vw":75.973323},{"c":74.94,"h":77.38,"l":74.86,"n":46530,"o":75.81,"t":"2026-03-12T04:00:00Z","v":2933401,"vw":75.440387},{"c":74.1,"h":75.66,"l":73.63,"n":44912,"o":74.94,"t":"2026-03-13T04:00:00Z","v":2743504,"vw":74.179049},{"c":74.96,"h":75.92,"l":74.33,"n":47841,"o":74.7,"t":"2026-03-16T04:00:00Z","v":2988780,"vw":75.226223},{"c":75.99,"h":77.2,"l":74.815,"n":33211,"o":75.21,"t":"2026-03-17T04:00:00Z","v":2206343,"vw":75.963767},{"c":76.43,"h":77.17,"l":75.33,"n":42496,"o":75.33,"t":"2026-03-18T04:00:00Z","v":2671720,"vw":76.52394},{"c":76.74,"h":77.07,"l":75.35,"n":48136,"o":75.67,"t":"2026-03-19T04:00:00Z","v":2839282,"vw":76.368402},{"c":76.61,"h":77.515,"l":74.855,"n":58027,"o":76.54,"t":"2026-03-20T04:00:00Z","v":5476469,"vw":76.492789},{"c":77.95,"h":78.64,"l":76.03,"n":50931,"o":77.13,"t":"2026-03-23T04:00:00Z","v":3238008,"vw":77.840699},{"c":75.98,"h":77.55,"l":75.45,"n":54126,"o":77.55,"t":"2026-03-24T04:00:00Z","v":3780911,"vw":76.250333},{"c":78.11,"h":78.55,"l":76.03,"n":56323,"o":77,"t":"2026-03-25T04:00:00Z","v":3781843,"vw":77.756669},{"c":79.32,"h":81.095,"l":78.165,"n":62827,"o":78.25,"t":"2026-03-26T04:00:00Z","v":4251393,"vw":79.703618},{"c":77.71,"h":79.115,"l":77.16,"n":55319,"o":78.502,"t":"2026-03-27T04:00:00Z","v":3467065,"vw":77.935524},{"c":78.68,"h":79.19,"l":77.06,"n":55958,"o":77.41,"t":"2026-03-30T04:00:00Z","v":3713584,"vw":78.30449},{"c":80.39,"h":80.595,"l":77.985,"n":50114,"o":79.05,"t":"2026-03-31T04:00:00Z","v":4145580,"vw":79.975924},{"c":80.7,"h":81.37,"l":78.91,"n":44991,"o":80.9,"t":"2026-04-01T04:00:00Z","v":2857365,"vw":80.523328},{"c":82.36,"h":82.4,"l":79.17,"n":46522,"o":80,"t":"2026-04-02T04:00:00Z","v":2834840,"vw":81.511994},{"c":82.68,"h":83.02,"l":81.23,"n":42092,"o":82.03,"t":"2026-04-06T04:00:00Z","v":2719402,"vw":82.37912},{"c":84.02,"h":85.29,"l":82.83,"n":58610,"o":82.89,"t":"2026-04-07T04:00:00Z","v":4057934,"vw":84.405656},{"c":83.23,"h":86.34,"l":82.88,"n":61457,"o":85.8,"t":"2026-04-08T04:00:00Z","v":4069134,"vw":83.969183},{"c":84.03,"h":84.48,"l":81.9,"n":70507,"o":83.27,"t":"2026-04-09T04:00:00Z","v":4919831,"vw":83.650459},{"c":79.24,"h":84.06,"l":77.015,"n":83726,"o":84.01,"t":"2026-04-10T04:00:00Z","v":6056729,"vw":79.439164},{"c":82.8,"h":82.88,"l":79.24,"n":73827,"o":79.86,"t":"2026-04-13T04:00:00Z","v":4635235,"vw":81.599037},{"c":82.4,"h":84.64,"l":81.23,"n":56198,"o":83.5,"t":"2026-04-14T04:00:00Z","v":3563353,"vw":82.369718},{"c":89.03,"h":89.46,"l":83.33,"n":84233,"o":83.855,"t":"2026-04-15T04:00:00Z","v":6064535,"vw":87.574128},{"c":86.68,"h":90.5,"l":86.0801,"n":80926,"o":90,"t":"2026-04-16T04:00:00Z","v":5061488,"vw":87.231437},{"c":88.02,"h":89.1,"l":87.11,"n":58661,"o":88.82,"t":"2026-04-17T04:00:00Z","v":3634417,"vw":87.790983},{"c":90.56,"h":90.69,"l":88.11,"n":60868,"o":89.08,"t":"2026-04-20T04:00:00Z","v":3529654,"vw":90.118029},{"c":90.96,"h":94.505,"l":90.69,"n":77982,"o":92.75,"t":"2026-04-21T04:00:00Z","v":4838708,"vw":92.244289},{"c":91.92,"h":93.51,"l":89.5,"n":58805,"o":92.7,"t":"2026-04-22T04:00:00Z","v":3491322,"vw":91.761577},{"c":90.01,"h":90.6,"l":87.19,"n":72122,"o":90.24,"t":"2026-04-23T04:00:00Z","v":3811454,"vw":89.343484},{"c":92.03,"h":93.2099,"l":89.545,"n":68910,"o":90.51,"t":"2026-04-24T04:00:00Z","v":4255731,"vw":91.856614},{"c":90.83,"h":92,"l":89.7125,"n":62810,"o":91.08,"t":"2026-04-27T04:00:00Z","v":3885788,"vw":90.782313},{"c":91.14,"h":92.38,"l":90.27,"n":55063,"o":91.27,"t":"2026-04-28T04:00:00Z","v":3054156,"vw":91.261499},{"c":95.76,"h":96.51,"l":91.02,"n":94148,"o":91.685,"t":"2026-04-29T04:00:00Z","v":6816498,"vw":94.956471},{"c":97.15,"h":97.8,"l":93.49,"n":115033,"o":95.5,"t":"2026-04-30T04:00:00Z","v":7949842,"vw":96.706324},{"c":103.44,"h":104.14,"l":98.81,"n":92313,"o":99,"t":"2026-05-01T04:00:00Z","v":5826799,"vw":102.411029},{"c":106.63,"h":107.91,"l":103.21,"n":84883,"o":103.55,"t":"2026-05-04T04:00:00Z","v":5501979,"vw":106.518694},{"c":109.1,"h":109.5,"l":105.33,"n":67799,"o":107.015,"t":"2026-05-05T04:00:00Z","v":4239125,"vw":108.423777},{"c":105.13,"h":108.26,"l":104.61,"n":78469,"o":106.744,"t":"2026-05-06T04:00:00Z","v":6187519,"vw":105.64076},{"c":108.36,"h":108.92,"l":105.33,"n":71148,"o":107.65,"t":"2026-05-07T04:00:00Z","v":4751193,"vw":107.979272},{"c":109.21,"h":109.41,"l":105.22,"n":61873,"o":108.25,"t":"2026-05-08T04:00:00Z","v":3772703,"vw":108.312249},{"c":107.12,"h":111.56,"l":105.46,"n":65517,"o":109.305,"t":"2026-05-11T04:00:00Z","v":4111466,"vw":107.581617},{"c":102.96,"h":106.655,"l":102.22,"n":69298,"o":106.36,"t":"2026-05-12T04:00:00Z","v":4890763,"vw":103.196004},{"c":102.43,"h":103.96,"l":101.51,"n":56984,"o":103.48,"t":"2026-05-13T04:00:00Z","v":3479701,"vw":102.836631},{"c":98.23,"h":102.9,"l":97.81,"n":93392,"o":102.58,"t":"2026-05-14T04:00:00Z","v":6261949,"vw":98.882588},{"c":100.16,"h":102.47,"l":98.52,"n":92406,"o":98.6,"t":"2026-05-15T04:00:00Z","v":6579947,"vw":100.598472},{"c":98.87,"h":100.44,"l":98.28,"n":76942,"o":99.5,"t":"2026-05-18T04:00:00Z","v":6000835,"vw":99.061461},{"c":97.39,"h":100.49,"l":97.03,"n":70417,"o":98.21,"t":"2026-05-19T04:00:00Z","v":5873847,"vw":98.049512},{"c":99.42,"h":99.59,"l":95.71,"n":61725,"o":96.46,"t":"2026-05-20T04:00:00Z","v":4969919,"vw":98.479294},{"c":96.75,"h":100.0699,"l":95.36,"n":120224,"o":99,"t":"2026-05-21T04:00:00Z","v":9123466,"vw":96.968864},{"c":105.64,"h":113.73,"l":105.09,"n":142344,"o":108.5,"t":"2026-05-22T04:00:00Z","v":9634145,"vw":108.098019},{"c":100.09,"h":105.215,"l":99.66,"n":87088,"o":105.215,"t":"2026-05-26T04:00:00Z","v":5431383,"vw":100.91597},{"c":99.96,"h":101.94,"l":98.75,"n":62386,"o":99.44,"t":"2026-05-27T04:00:00Z","v":3564973,"vw":100.238497},{"c":100.46,"h":102.89,"l":98.935,"n":66208,"o":100,"t":"2026-05-28T04:00:00Z","v":3860420,"vw":100.614388},{"c":101.59,"h":102.63,"l":99.37,"n":60230,"o":101.58,"t":"2026-05-29T04:00:00Z","v":5506989,"vw":101.631634},{"c":111.62,"h":114.74,"l":103.36,"n":118952,"o":104,"t":"2026-06-01T04:00:00Z","v":8698431,"vw":110.738433},{"c":111.88,"h":113.525,"l":108.11,"n":74710,"o":108.29,"t":"2026-06-02T04:00:00Z","v":4761756,"vw":111.511274},{"c":106.2,"h":110.735,"l":105.6,"n":59407,"o":110.38,"t":"2026-06-03T04:00:00Z","v":3094177,"vw":106.617945},{"c":105.21,"h":106.83,"l":103.29,"n":59145,"o":105.61,"t":"2026-06-04T04:00:00Z","v":3609357,"vw":105.422261},{"c":101.62,"h":105.96,"l":99.57,"n":60910,"o":105.66,"t":"2026-06-05T04:00:00Z","v":3606235,"vw":101.875328},{"c":101.15,"h":102.8,"l":100.165,"n":49852,"o":101.88,"t":"2026-06-08T04:00:00Z","v":3731975,"vw":101.017},{"c":96.83,"h":101.5,"l":93.32,"n":74109,"o":101.345,"t":"2026-06-09T04:00:00Z","v":4794653,"vw":96.555158},{"c":93.96,"h":96.85,"l":93.7301,"n":49404,"o":95.5,"t":"2026-06-10T04:00:00Z","v":3468651,"vw":94.629531},{"c":92.32,"h":93.73,"l":90.795,"n":61841,"o":92.6,"t":"2026-06-11T04:00:00Z","v":4154726,"vw":92.037591},{"c":93.68,"h":94.4,"l":90.28,"n":51941,"o":92,"t":"2026-06-12T04:00:00Z","v":3255546,"vw":93.370438},{"c":94.25,"h":96.39,"l":93,"n":61582,"o":93.83,"t":"2026-06-15T04:00:00Z","v":4220333,"vw":94.645902},{"c":92.07,"h":93.63,"l":90.39,"n":66075,"o":93.29,"t":"2026-06-16T04:00:00Z","v":4712874,"vw":91.802204},{"c":87.39,"h":91.6,"l":87.205,"n":60863,"o":91.6,"t":"2026-06-17T04:00:00Z","v":4131465,"vw":88.737964},{"c":86.36,"h":86.95,"l":85.01,"n":65240,"o":86.53,"t":"2026-06-18T04:00:00Z","v":8136968,"vw":86.227483},{"c":84.34,"h":87.72,"l":82.95,"n":63538,"o":85.28,"t":"2026-06-22T04:00:00Z","v":5489232,"vw":84.358187},{"c":86.445,"h":86.7,"l":84.3,"n":60800,"o":84.34,"t":"2026-06-23T04:00:00Z","v":3913767,"vw":85.973386},{"c":85.47,"h":87.37,"l":84.98,"n":47332,"o":85.22,"t":"2026-06-24T04:00:00Z","v":3865561,"vw":85.81596},{"c":82.88,"h":85.15,"l":82.2675,"n":51376,"o":84.84,"t":"2026-06-25T04:00:00Z","v":3266633,"vw":83.077137},{"c":86.48,"h":86.73,"l":83,"n":54649,"o":83.43,"t":"2026-06-26T04:00:00Z","v":3882469,"vw":85.9665},{"c":86.14,"h":88.75,"l":85.86,"n":54582,"o":88.005,"t":"2026-06-29T04:00:00Z","v":3221016,"vw":86.673743},{"c":86.31,"h":87.32,"l":85.24,"n":46329,"o":85.9,"t":"2026-06-30T04:00:00Z","v":3824463,"vw":86.142246},{"c":90.13,"h":91.09,"l":87.89,"n":60908,"o":88.56,"t":"2026-07-01T04:00:00Z","v":3565220,"vw":90.196653},{"c":87.145,"h":90.5,"l":86.855,"n":59264,"o":89.25,"t":"2026-07-02T04:00:00Z","v":3515442,"vw":87.94371},{"c":84.96,"h":87.09,"l":84.65,"n":53616,"o":86.37,"t":"2026-07-06T04:00:00Z","v":3402643,"vw":85.365679},{"c":85.68,"h":87.83,"l":85.64,"n":46035,"o":86.475,"t":"2026-07-07T04:00:00Z","v":2473243,"vw":86.231494},{"c":87.4,"h":87.9,"l":85.03,"n":60761,"o":85.78,"t":"2026-07-08T04:00:00Z","v":3735963,"vw":86.992341},{"c":89.88,"h":89.95,"l":85.55,"n":48335,"o":85.905,"t":"2026-07-09T04:00:00Z","v":3110264,"vw":89.138355},{"c":89.76,"h":91.49,"l":89.355,"n":40132,"o":90.86,"t":"2026-07-10T04:00:00Z","v":2733005,"vw":90.124825},{"c":91.88,"h":93.15,"l":89.99,"n":52782,"o":89.99,"t":"2026-07-13T04:00:00Z","v":3181085,"vw":91.809855},{"c":91.15,"h":91.88,"l":88.302,"n":48690,"o":88.6,"t":"2026-07-14T04:00:00Z","v":3198233,"vw":90.685182},{"c":92.6,"h":94.1,"l":91.55,"n":57615,"o":91.98,"t":"2026-07-15T04:00:00Z","v":3754744,"vw":92.546956},{"c":92.92,"h":94.45,"l":91.66,"n":49093,"o":93,"t":"2026-07-16T04:00:00Z","v":2723942,"vw":93.204065},{"c":91.13,"h":92.36,"l":89.91,"n":51508,"o":90.852,"t":"2026-07-17T04:00:00Z","v":2751646,"vw":90.883966},{"c":90.91,"h":91.86,"l":89.3,"n":47132,"o":90.66,"t":"2026-07-20T04:00:00Z","v":2587145,"vw":90.966373},{"c":89.77,"h":91,"l":89.1,"n":41961,"o":89.56,"t":"2026-07-21T04:00:00Z","v":2570345,"vw":89.790328},{"c":85.81,"h":89.705,"l":85.53,"n":49265,"o":89.4,"t":"2026-07-22T04:00:00Z","v":3088653,"vw":86.28061},{"c":84.11,"h":86.49,"l":83.325,"n":47394,"o":85.88,"t":"2026-07-23T04:00:00Z","v":3032363,"vw":84.146583},{"c":87.99,"h":88.17,"l":85.22,"n":52363,"o":85.22,"t":"2026-07-24T04:00:00Z","v":3979625,"vw":87.368463},{"c":91.22,"h":91.7,"l":89.735,"n":52814,"o":90.11,"t":"2026-07-27T04:00:00Z","v":3132398,"vw":91.021107},{"c":91.48,"h":92.22,"l":89.35,"n":57437,"o":91.17,"t":"2026-07-28T04:00:00Z","v":3457145,"vw":90.974626},{"c":92.41,"h":94.14,"l":90.53,"n":49878,"o":91.12,"t":"2026-07-29T04:00:00Z","v":3094302,"vw":92.402121},{"c":92.32,"h":92.475,"l":90.68,"n":41455,"o":92.15,"t":"2026-07-30T04:00:00Z","v":2841591,"vw":91.706779},{"c":96.07,"h":96.37,"l":91.135,"n":67434,"o":92.19,"t":"2026-07-31T04:00:00Z","v":4596378,"vw":95.396045},{"c":98.25,"h":99.99,"l":97.15,"n":58507,"o":97.53,"t":"2026-08-03T04:00:00Z","v":3353925,"vw":98.444695},{"c":102.12,"h":102.31,"l":96.66,"n":65404,"o":97.44,"t":"2026-08-04T04:00:00Z","v":3651349,"vw":101.330537},{"c":100.64,"h":102.74,"l":99.145,"n":48638,"o":101.81,"t":"2026-08-05T04:00:00Z","v":2557858,"vw":100.38076},{"c":101.3,"h":101.41,"l":98.36,"n":44024,"o":98.81,"t":"2026-08-06T04:00:00Z","v":2016902,"vw":100.509194},{"c":104.5,"h":105.53,"l":102.25,"n":57974,"o":102.25,"t":"2026-08-07T04:00:00Z","v":3360175,"vw":104.291204},{"c":107.2,"h":107.47,"l":103.38,"n":53090,"o":104.095,"t":"2026-08-10T04:00:00Z","v":3347538,"vw":106.709091},{"c":106.06,"h":107.33,"l":105.18,"n":37540,"o":105.62,"t":"2026-08-11T04:00:00Z","v":2226138,"vw":106.099798},{"c":105.13,"h":105.2,"l":103.29,"n":40123,"o":103.89,"t":"2026-08-12T04:00:00Z","v":2133560,"vw":104.466239},{"c":109.84,"h":110.33,"l":104.5,"n":58900,"o":106.39,"t":"2026-08-13T04:00:00Z","v":3850522,"vw":108.017728},{"c":105.96,"h":110.89,"l":105.02,"n":50246,"o":110.68,"t":"2026-08-14T04:00:00Z","v":2783057,"vw":106.040295},{"c":105.56,"h":106.59,"l":104.79,"n":41656,"o":105,"t":"2026-08-17T04:00:00Z","v":2428433,"vw":105.577187},{"c":104.71,"h":106.78,"l":104.46,"n":38314,"o":105.28,"t":"2026-08-18T04:00:00Z","v":1884722,"vw":105.52429},{"c":107.47,"h":108.78,"l":105.89,"n":43171,"o":105.89,"t":"2026-08-19T04:00:00Z","v":2742025,"vw":107.791206},{"c":106.3,"h":108.21,"l":106.04,"n":34470,"o":106.6,"t":"2026-08-20T04:00:00Z","v":1984343,"vw":106.670895},{"c":107.43,"h":108.63,"l":104.875,"n":46562,"o":106.4,"t":"2026-08-21T04:00:00Z","v":2711179,"vw":107.366199},{"c":104.83,"h":107.49,"l":103.01,"n":64094,"o":107.49,"t":"2026-08-24T04:00:00Z","v":4424297,"vw":105.06467},{"c":100.92,"h":104.925,"l":100.27,"n":94870,"o":103.5,"t":"2026-08-25T04:00:00Z","v":7055282,"vw":101.868619},{"c":93.83,"h":98.36,"l":92.72,"n":105514,"o":95.2,"t":"2026-08-26T04:00:00Z","v":7278410,"vw":94.421855},{"c":100.27,"h":100.32,"l":94.6,"n":69025,"o":94.72,"t":"2026-08-27T04:00:00Z","v":4461278,"vw":98.394992},{"c":98.43,"h":102.17,"l":97.4,"n":45328,"o":99.77,"t":"2026-08-28T04:00:00Z","v":2813834,"vw":98.795057},{"c":96.68,"h":98.88,"l":96.06,"n":49509,"o":98.26,"t":"2026-08-31T04:00:00Z","v":3634348,"vw":96.829449},{"c":94.9,"h":96.15,"l":94.66,"n":45681,"o":95,"t":"2026-09-01T04:00:00Z","v":2634916,"vw":95.264339},{"c":95.86,"h":97.205,"l":95.07,"n":40906,"o":95.07,"t":"2026-09-02T04:00:00Z","v":2411711,"vw":95.887181},{"c":98.14,"h":99.125,"l":96.61,"n":42636,"o":97.38,"t":"2026-09-03T04:00:00Z","v":2402738,"vw":97.78935},{"c":101.33,"h":102.25,"l":96.86,"n":54422,"o":98.08,"t":"2026-09-04T04:00:00Z","v":3510839,"vw":101.037665},{"c":96.44,"h":99.82,"l":95.54,"n":44870,"o":99.63,"t":"2026-09-08T04:00:00Z","v":2473213,"vw":96.674279},{"c":96.18,"h":98.53,"l":95.71,"n":42066,"o":97.72,"t":"2026-09-09T04:00:00Z","v":2384667,"vw":96.386776},{"c":95.46,"h":96.8,"l":94.785,"n":39515,"o":96.155,"t":"2026-09-10T04:00:00Z","v":2358550,"vw":95.699036},{"c":95.57,"h":96.84,"l":94.75,"n":32952,"o":95.24,"t":"2026-09-11T04:00:00Z","v":2247292,"vw":95.620135},{"c":95.36,"h":97,"l":94.99,"n":54080,"o":96.845,"t":"2026-09-14T04:00:00Z","v":3345750,"vw":95.601214},{"c":93.07,"h":95.2023,"l":92.725,"n":61217,"o":94.73,"t":"2026-09-15T04:00:00Z","v":3934794,"vw":93.515229},{"c":91.94,"h":93.3,"l":91.58,"n":44591,"o":92.26,"t":"2026-09-16T04:00:00Z","v":2665872,"vw":92.298909},{"c":92.16,"h":93.295,"l":90.62,"n":35699,"o":91.5,"t":"2026-09-17T04:00:00Z","v":2593492,"vw":92.283304},{"c":88.77,"h":92.255,"l":88.2,"n":54883,"o":92.17,"t":"2026-09-18T04:00:00Z","v":5787705,"vw":89.051498},{"c":90.9,"h":91.58,"l":87.81,"n":53898,"o":88.77,"t":"2026-09-21T04:00:00Z","v":3952938,"vw":90.155888},{"c":90.95,"h":92.12,"l":89.71,"n":52628,"o":91.85,"t":"2026-09-22T04:00:00Z","v":3572765,"vw":90.875229},{"c":91.9,"h":93.33,"l":90.75,"n":46914,"o":91.12,"t":"2026-09-23T04:00:00Z","v":3086578,"vw":92.209962},{"c":90.35,"h":92.05,"l":89.5,"n":34332,"o":91.95,"t":"2026-09-24T04:00:00Z","v":2024419,"vw":90.421898},{"c":89.71,"h":91.83,"l":89.62,"n":38069,"o":90.69,"t":"2026-09-25T04:00:00Z","v":1956859,"vw":90.400696},{"c":87.3,"h":87.985,"l":85.38,"n":44458,"o":87.925,"t":"2026-09-28T04:00:00Z","v":2368380,"vw":87.252342},{"c":88.355,"h":88.6,"l":86.355,"n":43333,"o":87.25,"t":"2026-09-29T04:00:00Z","v":2413035,"vw":87.918551},{"c":90.77,"h":91.66,"l":88.37,"n":45601,"o":88.43,"t":"2026-09-30T04:00:00Z","v":2892030,"vw":90.777025},{"c":93.8,"h":94.66,"l":90.58,"n":61456,"o":92.13,"t":"2026-10-01T04:00:00Z","v":3655091,"vw":93.236311},{"c":92.88,"h":95.17,"l":92.085,"n":40538,"o":94.435,"t":"2026-10-02T04:00:00Z","v":2008178,"vw":93.030932},{"c":93.62,"h":94.595,"l":92.99,"n":39751,"o":93.52,"t":"2026-10-05T04:00:00Z","v":2104349,"vw":93.711192},{"c":94.2,"h":94.9,"l":93.45,"n":39706,"o":94.03,"t":"2026-10-06T04:00:00Z","v":1908564,"vw":94.144605},{"c":94.77,"h":95.13,"l":93.33,"n":35868,"o":93.33,"t":"2026-10-07T04:00:00Z","v":2343075,"vw":94.633825},{"c":94.67,"h":95.17,"l":92.415,"n":47326,"o":94.56,"t":"2026-10-08T04:00:00Z","v":3914078,"vw":94.412157},{"c":97.74,"h":97.805,"l":95.29,"n":40856,"o":95.66,"t":"2026-10-09T04:00:00Z","v":2364267,"vw":97.023812},{"c":97.94,"h":99.98,"l":97.15,"n":47820,"o":98.43,"t":"2026-10-12T04:00:00Z","v":3295413,"vw":98.349141},{"c":98.16,"h":99.25,"l":95.84,"n":45978,"o":98,"t":"2026-10-13T04:00:00Z","v":2597327,"vw":97.804766},{"c":94.47,"h":98.995,"l":94.11,"n":59145,"o":97.82,"t":"2026-10-14T04:00:00Z","v":3486902,"vw":95.496928},{"c":98.51,"h":98.585,"l":92.7,"n":47867,"o":92.99,"t":"2026-10-15T04:00:00Z","v":2878426,"vw":97.130368},{"c":94.19,"h":99.85,"l":93.55,"n":41643,"o":98.87,"t":"2026-10-16T04:00:00Z","v":2287048,"vw":94.707885}],"volatilityBars":[{"c":93.9,"h":93.9,"l":93.75,"n":21,"o":93.75,"t":"2026-10-06T08:00:00Z","v":535,"vw":93.857143},{"c":94.1,"h":94.28,"l":94.1,"n":3,"o":94.28,"t":"2026-10-06T11:00:00Z","v":607,"vw":94.19},{"c":94.28,"h":94.28,"l":94.28,"n":4,"o":94.28,"t":"2026-10-06T11:15:00Z","v":2001,"vw":94.28},{"c":94.69,"h":94.69,"l":94.69,"n":1,"o":94.69,"t":"2026-10-06T11:45:00Z","v":5000,"vw":94.69},{"c":94.21,"h":94.21,"l":94.21,"n":8,"o":94.21,"t":"2026-10-06T12:30:00Z","v":330,"vw":94.21},{"c":94.5,"h":94.5,"l":94.46,"n":15,"o":94.5,"t":"2026-10-06T13:00:00Z","v":1930,"vw":94.482419},{"c":94.01,"h":94.49,"l":94.01,"n":74,"o":94.49,"t":"2026-10-06T13:15:00Z","v":2166,"vw":94.23},{"c":93.74,"h":94.5,"l":93.45,"n":1398,"o":94.03,"t":"2026-10-06T13:30:00Z","v":87025,"vw":93.874102},{"c":94.24,"h":94.36,"l":93.49,"n":980,"o":93.715,"t":"2026-10-06T13:45:00Z","v":37989,"vw":94.047874},{"c":94.385,"h":94.9,"l":93.75,"n":2404,"o":94.23,"t":"2026-10-06T14:00:00Z","v":128792,"vw":94.316483},{"c":93.98,"h":94.51,"l":93.98,"n":1584,"o":94.38,"t":"2026-10-06T14:15:00Z","v":58911,"vw":94.173586},{"c":94.38,"h":94.38,"l":93.98,"n":1253,"o":93.98,"t":"2026-10-06T14:30:00Z","v":47841,"vw":94.146149},{"c":94.335,"h":94.59,"l":94.25,"n":1122,"o":94.38,"t":"2026-10-06T14:45:00Z","v":48509,"vw":94.487215},{"c":94.3277,"h":94.5,"l":94.18,"n":1327,"o":94.33,"t":"2026-10-06T15:00:00Z","v":84293,"vw":94.343679},{"c":94.32,"h":94.34,"l":94.165,"n":956,"o":94.3215,"t":"2026-10-06T15:15:00Z","v":36233,"vw":94.247973},{"c":94.295,"h":94.385,"l":94.25,"n":961,"o":94.3115,"t":"2026-10-06T15:30:00Z","v":27579,"vw":94.318389},{"c":94.17,"h":94.35,"l":94.17,"n":833,"o":94.27,"t":"2026-10-06T15:45:00Z","v":29126,"vw":94.257516},{"c":94.01,"h":94.2,"l":93.86,"n":1083,"o":94.14,"t":"2026-10-06T16:00:00Z","v":35253,"vw":94.001088},{"c":93.775,"h":94.03,"l":93.73,"n":1028,"o":94.03,"t":"2026-10-06T16:15:00Z","v":31644,"vw":93.878539},{"c":94.02,"h":94.19,"l":93.76,"n":1235,"o":93.77,"t":"2026-10-06T16:30:00Z","v":39931,"vw":93.996926},{"c":93.925,"h":94.12,"l":93.86,"n":896,"o":94.02,"t":"2026-10-06T16:45:00Z","v":29375,"vw":93.97844},{"c":93.93,"h":94.01,"l":93.83,"n":910,"o":93.95,"t":"2026-10-06T17:00:00Z","v":30155,"vw":93.914506},{"c":93.865,"h":93.93,"l":93.7145,"n":1124,"o":93.93,"t":"2026-10-06T17:15:00Z","v":36940,"vw":93.813244},{"c":93.815,"h":93.95,"l":93.77,"n":1269,"o":93.84,"t":"2026-10-06T17:30:00Z","v":46962,"vw":93.863308},{"c":93.835,"h":93.87,"l":93.53,"n":1298,"o":93.72,"t":"2026-10-06T17:45:00Z","v":36286,"vw":93.700829},{"c":94.1,"h":94.15,"l":93.82,"n":1357,"o":93.835,"t":"2026-10-06T18:00:00Z","v":46106,"vw":94.007269},{"c":93.985,"h":94.23,"l":93.915,"n":1500,"o":94.04,"t":"2026-10-06T18:15:00Z","v":46041,"vw":94.121645},{"c":93.62,"h":93.985,"l":93.62,"n":1074,"o":93.985,"t":"2026-10-06T18:30:00Z","v":33731,"vw":93.752093},{"c":93.745,"h":93.745,"l":93.56,"n":1505,"o":93.61,"t":"2026-10-06T18:45:00Z","v":51174,"vw":93.630065},{"c":94.04,"h":94.17,"l":93.71,"n":1621,"o":93.745,"t":"2026-10-06T19:00:00Z","v":45410,"vw":94.003375},{"c":94.44,"h":94.69,"l":93.96,"n":2730,"o":94.04,"t":"2026-10-06T19:15:00Z","v":117871,"vw":94.444845},{"c":94.26,"h":94.46,"l":94.22,"n":2374,"o":94.445,"t":"2026-10-06T19:30:00Z","v":83523,"vw":94.348158},{"c":94.19,"h":94.24,"l":93.9,"n":5115,"o":94.21,"t":"2026-10-06T19:45:00Z","v":210128,"vw":94.128972},{"c":94.67,"h":94.67,"l":94.19,"n":117,"o":94.2,"t":"2026-10-06T20:00:00Z","v":380384,"vw":94.200174},{"c":94.01,"h":94.02,"l":94.01,"n":2,"o":94.02,"t":"2026-10-06T20:15:00Z","v":300,"vw":94.013333},{"c":94.3,"h":94.3,"l":94.3,"n":9,"o":94.3,"t":"2026-10-06T22:45:00Z","v":191,"vw":94.3},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-06T23:30:00Z","v":110,"vw":94.3},{"c":94.92,"h":94.92,"l":94.75,"n":54,"o":94.75,"t":"2026-10-07T10:45:00Z","v":1411,"vw":94.90381},{"c":94.02,"h":94.02,"l":94.02,"n":3,"o":94.02,"t":"2026-10-07T11:15:00Z","v":107,"vw":94.02},{"c":93.03,"h":93.03,"l":93.03,"n":1,"o":93.03,"t":"2026-10-07T11:30:00Z","v":100,"vw":93.03},{"c":93.99,"h":94,"l":93.97,"n":37,"o":93.97,"t":"2026-10-07T12:45:00Z","v":3650,"vw":93.994895},{"c":93.46,"h":93.52,"l":93.42,"n":29,"o":93.52,"t":"2026-10-07T13:15:00Z","v":1358,"vw":93.46376},{"c":93.78,"h":94.345,"l":93.33,"n":1342,"o":93.33,"t":"2026-10-07T13:30:00Z","v":79506,"vw":93.518868},{"c":93.85,"h":93.935,"l":93.6,"n":937,"o":93.75,"t":"2026-10-07T13:45:00Z","v":29822,"vw":93.775986},{"c":93.6575,"h":94.035,"l":93.63,"n":1006,"o":93.85,"t":"2026-10-07T14:00:00Z","v":39103,"vw":93.829304},{"c":94.25,"h":94.295,"l":93.67,"n":929,"o":93.67,"t":"2026-10-07T14:15:00Z","v":37423,"vw":94.110973},{"c":94.34,"h":94.53,"l":94.19,"n":1005,"o":94.295,"t":"2026-10-07T14:30:00Z","v":39306,"vw":94.365532},{"c":94.45,"h":94.66,"l":94.3,"n":1449,"o":94.34,"t":"2026-10-07T14:45:00Z","v":78796,"vw":94.509955},{"c":94.68,"h":94.7859,"l":94.38,"n":985,"o":94.44,"t":"2026-10-07T15:00:00Z","v":40021,"vw":94.629228},{"c":94.53,"h":94.7,"l":94.39,"n":1103,"o":94.62,"t":"2026-10-07T15:15:00Z","v":47728,"vw":94.495575},{"c":94.6,"h":94.65,"l":94.315,"n":1158,"o":94.54,"t":"2026-10-07T15:30:00Z","v":50636,"vw":94.497995},{"c":94.65,"h":94.87,"l":94.5325,"n":1038,"o":94.57,"t":"2026-10-07T15:45:00Z","v":35967,"vw":94.699941},{"c":94.72,"h":94.75,"l":94.55,"n":898,"o":94.61,"t":"2026-10-07T16:00:00Z","v":31034,"vw":94.663769},{"c":94.36,"h":94.7,"l":94.33,"n":952,"o":94.7,"t":"2026-10-07T16:15:00Z","v":44766,"vw":94.461477},{"c":94.49,"h":94.64,"l":94.27,"n":1273,"o":94.36,"t":"2026-10-07T16:30:00Z","v":130792,"vw":94.458153},{"c":94.66,"h":94.7,"l":94.465,"n":850,"o":94.49,"t":"2026-10-07T16:45:00Z","v":30216,"vw":94.555021},{"c":94.67,"h":94.77,"l":94.62,"n":938,"o":94.64,"t":"2026-10-07T17:00:00Z","v":42121,"vw":94.687379},{"c":94.58,"h":94.925,"l":94.57,"n":1314,"o":94.69,"t":"2026-10-07T17:15:00Z","v":55509,"vw":94.711152},{"c":94.815,"h":94.86,"l":94.5,"n":1091,"o":94.57,"t":"2026-10-07T17:30:00Z","v":55916,"vw":94.7631},{"c":94.81,"h":94.99,"l":94.78,"n":1012,"o":94.82,"t":"2026-10-07T17:45:00Z","v":36502,"vw":94.884914},{"c":94.86,"h":95.005,"l":94.8,"n":1237,"o":94.8,"t":"2026-10-07T18:00:00Z","v":61487,"vw":94.93763},{"c":94.94,"h":95.05,"l":94.88,"n":879,"o":94.88,"t":"2026-10-07T18:15:00Z","v":31202,"vw":94.962037},{"c":95.065,"h":95.08,"l":94.785,"n":1021,"o":94.925,"t":"2026-10-07T18:30:00Z","v":46976,"vw":94.909999},{"c":94.98,"h":95.13,"l":94.95,"n":1061,"o":95.07,"t":"2026-10-07T18:45:00Z","v":48071,"vw":95.040106},{"c":94.895,"h":95.09,"l":94.85,"n":1504,"o":94.96,"t":"2026-10-07T19:00:00Z","v":70339,"vw":94.943154},{"c":94.815,"h":94.895,"l":94.755,"n":1784,"o":94.88,"t":"2026-10-07T19:15:00Z","v":101560,"vw":94.818237},{"c":94.655,"h":94.87,"l":94.565,"n":2090,"o":94.815,"t":"2026-10-07T19:30:00Z","v":123183,"vw":94.739093},{"c":94.79,"h":94.86,"l":94.44,"n":6437,"o":94.64,"t":"2026-10-07T19:45:00Z","v":373619,"vw":94.703815},{"c":94.88,"h":94.88,"l":94.77,"n":77,"o":94.77,"t":"2026-10-07T20:00:00Z","v":569406,"vw":94.77003},{"c":94.75,"h":94.75,"l":94.75,"n":1,"o":94.75,"t":"2026-10-07T20:15:00Z","v":100,"vw":94.75},{"c":93.7385,"h":93.7385,"l":93.7385,"n":2,"o":93.7385,"t":"2026-10-07T21:45:00Z","v":118,"vw":93.7385},{"c":93.7674,"h":93.7674,"l":93.7674,"n":1,"o":93.7674,"t":"2026-10-07T23:30:00Z","v":500,"vw":93.7674},{"c":94.1082,"h":94.1082,"l":94.1082,"n":1,"o":94.1082,"t":"2026-10-07T23:45:00Z","v":100,"vw":94.1082},{"c":94.5,"h":94.5,"l":94.25,"n":110,"o":94.25,"t":"2026-10-08T08:00:00Z","v":1873,"vw":94.357296},{"c":95,"h":95,"l":95,"n":22,"o":95,"t":"2026-10-08T09:15:00Z","v":431,"vw":95},{"c":94.5503,"h":94.5503,"l":94.5503,"n":1,"o":94.5503,"t":"2026-10-08T10:45:00Z","v":100,"vw":94.5503},{"c":95.3,"h":95.3,"l":95.29,"n":3,"o":95.29,"t":"2026-10-08T12:00:00Z","v":201,"vw":95.295},{"c":94.5,"h":94.82,"l":94.5,"n":19,"o":94.82,"t":"2026-10-08T12:15:00Z","v":876,"vw":94.753868},{"c":95.5985,"h":95.5985,"l":94.75,"n":2,"o":94.75,"t":"2026-10-08T12:45:00Z","v":200,"vw":95.17425},{"c":94,"h":94.51,"l":94,"n":26,"o":94.5,"t":"2026-10-08T13:15:00Z","v":1840,"vw":94.467333},{"c":93.6725,"h":95.17,"l":93.59,"n":2252,"o":94.56,"t":"2026-10-08T13:30:00Z","v":154742,"vw":94.555916},{"c":93.38,"h":93.89,"l":92.415,"n":1830,"o":93.6,"t":"2026-10-08T13:45:00Z","v":76856,"vw":93.011225},{"c":93.3,"h":93.615,"l":92.71,"n":1552,"o":93.38,"t":"2026-10-08T14:00:00Z","v":65546,"vw":93.153498},{"c":93.1,"h":93.32,"l":92.95,"n":1555,"o":93.28,"t":"2026-10-08T14:15:00Z","v":63080,"vw":93.146923},{"c":93.37,"h":93.37,"l":92.98,"n":1458,"o":93.19,"t":"2026-10-08T14:30:00Z","v":50499,"vw":93.141065},{"c":93.12,"h":93.5,"l":93.11,"n":1164,"o":93.37,"t":"2026-10-08T14:45:00Z","v":38553,"vw":93.320898},{"c":93.67,"h":94.07,"l":93.095,"n":2041,"o":93.12,"t":"2026-10-08T15:00:00Z","v":91379,"vw":93.668221},{"c":93.42,"h":93.75,"l":93.21,"n":1326,"o":93.655,"t":"2026-10-08T15:15:00Z","v":50727,"vw":93.413327},{"c":93.6,"h":93.68,"l":93.45,"n":1243,"o":93.48,"t":"2026-10-08T15:30:00Z","v":56142,"vw":93.5528},{"c":93.83,"h":93.88,"l":93.58,"n":1267,"o":93.6,"t":"2026-10-08T15:45:00Z","v":54640,"vw":93.68509},{"c":93.9,"h":93.905,"l":93.67,"n":1158,"o":93.8,"t":"2026-10-08T16:00:00Z","v":42373,"vw":93.807914},{"c":94.355,"h":94.44,"l":93.89,"n":1817,"o":93.9,"t":"2026-10-08T16:15:00Z","v":78831,"vw":94.125939},{"c":93.66,"h":94.44,"l":93.625,"n":1969,"o":94.38,"t":"2026-10-08T16:30:00Z","v":89654,"vw":94.096615},{"c":93.895,"h":94.155,"l":93.33,"n":2365,"o":93.58,"t":"2026-10-08T16:45:00Z","v":102631,"vw":93.87985},{"c":94.39,"h":94.46,"l":93.81,"n":2294,"o":93.895,"t":"2026-10-08T17:00:00Z","v":122383,"vw":94.003636},{"c":93.9,"h":94.655,"l":93.61,"n":1890,"o":94.34,"t":"2026-10-08T17:15:00Z","v":78843,"vw":94.105833},{"c":94.315,"h":94.4,"l":93.895,"n":1413,"o":93.95,"t":"2026-10-08T17:30:00Z","v":43093,"vw":94.179408},{"c":94.17,"h":94.31,"l":93.96,"n":1356,"o":94.28,"t":"2026-10-08T17:45:00Z","v":50556,"vw":94.13005},{"c":94.25,"h":94.32,"l":94.04,"n":1437,"o":94.17,"t":"2026-10-08T18:00:00Z","v":38610,"vw":94.218635},{"c":94.245,"h":94.34,"l":94.2,"n":1358,"o":94.23,"t":"2026-10-08T18:15:00Z","v":49223,"vw":94.27605},{"c":94.14,"h":94.32,"l":94.095,"n":1230,"o":94.25,"t":"2026-10-08T18:30:00Z","v":43816,"vw":94.193161},{"c":94.16,"h":94.21,"l":94.06,"n":1282,"o":94.135,"t":"2026-10-08T18:45:00Z","v":43656,"vw":94.13075},{"c":94.05,"h":94.22,"l":94.05,"n":1606,"o":94.18,"t":"2026-10-08T19:00:00Z","v":53209,"vw":94.15552},{"c":94.215,"h":94.28,"l":93.91,"n":1799,"o":94.05,"t":"2026-10-08T19:15:00Z","v":66685,"vw":94.109001},{"c":94.335,"h":94.475,"l":94.22,"n":2465,"o":94.26,"t":"2026-10-08T19:30:00Z","v":115463,"vw":94.352071},{"c":94.64,"h":94.76,"l":94.25,"n":5733,"o":94.31,"t":"2026-10-08T19:45:00Z","v":309969,"vw":94.565499},{"c":94.67,"h":94.67,"l":94.67,"n":70,"o":94.67,"t":"2026-10-08T20:00:00Z","v":1871912,"vw":94.67},{"c":94.85,"h":94.85,"l":94.85,"n":1,"o":94.85,"t":"2026-10-09T11:00:00Z","v":120,"vw":94.85},{"c":95,"h":95,"l":94.99,"n":11,"o":94.99,"t":"2026-10-09T11:45:00Z","v":530,"vw":94.995},{"c":95.24,"h":95.24,"l":95.24,"n":14,"o":95.24,"t":"2026-10-09T12:00:00Z","v":1244,"vw":95.24},{"c":95.01,"h":95.01,"l":95.01,"n":2,"o":95.01,"t":"2026-10-09T12:30:00Z","v":266,"vw":95.01},{"c":95.3,"h":95.3,"l":95.1,"n":13,"o":95.1,"t":"2026-10-09T13:15:00Z","v":830,"vw":95.156477},{"c":95.73,"h":96.16,"l":95.29,"n":1441,"o":95.66,"t":"2026-10-09T13:30:00Z","v":114679,"vw":95.746754},{"c":95.82,"h":96.04,"l":95.685,"n":1155,"o":95.735,"t":"2026-10-09T13:45:00Z","v":46548,"vw":95.866255},{"c":95.92,"h":96.2,"l":95.36,"n":1156,"o":95.72,"t":"2026-10-09T14:00:00Z","v":53969,"vw":95.843979},{"c":96.01,"h":96.1,"l":95.9022,"n":933,"o":95.92,"t":"2026-10-09T14:15:00Z","v":31004,"vw":96.017139},{"c":96.23,"h":96.3374,"l":95.94,"n":1428,"o":96.035,"t":"2026-10-09T14:30:00Z","v":64958,"vw":96.137122},{"c":96.31,"h":96.35,"l":96.16,"n":1376,"o":96.24,"t":"2026-10-09T14:45:00Z","v":57985,"vw":96.266217},{"c":96.29,"h":96.38,"l":96.16,"n":1160,"o":96.29,"t":"2026-10-09T15:00:00Z","v":43013,"vw":96.259035},{"c":96.57,"h":96.63,"l":96.1946,"n":1433,"o":96.305,"t":"2026-10-09T15:15:00Z","v":72892,"vw":96.46968},{"c":96.17,"h":96.575,"l":96.09,"n":998,"o":96.575,"t":"2026-10-09T15:30:00Z","v":33630,"vw":96.316512},{"c":96.07,"h":96.19,"l":96.03,"n":914,"o":96.12,"t":"2026-10-09T15:45:00Z","v":33433,"vw":96.108466},{"c":96.06,"h":96.28,"l":96,"n":862,"o":96.0485,"t":"2026-10-09T16:00:00Z","v":27696,"vw":96.14102},{"c":95.94,"h":96.0999,"l":95.8801,"n":973,"o":96.045,"t":"2026-10-09T16:15:00Z","v":41976,"vw":95.95778},{"c":95.95,"h":96.02,"l":95.7808,"n":1004,"o":95.96,"t":"2026-10-09T16:30:00Z","v":34521,"vw":95.893232},{"c":95.945,"h":96.0392,"l":95.84,"n":871,"o":95.92,"t":"2026-10-09T16:45:00Z","v":22910,"vw":95.960378},{"c":96.285,"h":96.37,"l":95.92,"n":1173,"o":95.93,"t":"2026-10-09T17:00:00Z","v":52575,"vw":96.194564},{"c":96.465,"h":96.48,"l":96.2725,"n":1209,"o":96.3,"t":"2026-10-09T17:15:00Z","v":68320,"vw":96.373585},{"c":96.61,"h":96.62,"l":96.415,"n":1332,"o":96.46,"t":"2026-10-09T17:30:00Z","v":56011,"vw":96.54899},{"c":96.81,"h":96.86,"l":96.59,"n":1084,"o":96.605,"t":"2026-10-09T17:45:00Z","v":41606,"vw":96.742609},{"c":97.05,"h":97.2,"l":96.75,"n":2385,"o":96.835,"t":"2026-10-09T18:00:00Z","v":160667,"vw":97.016941},{"c":97.08,"h":97.255,"l":96.995,"n":1356,"o":97.0799,"t":"2026-10-09T18:15:00Z","v":67702,"vw":97.124735},{"c":97.35,"h":97.35,"l":97.07,"n":1117,"o":97.07,"t":"2026-10-09T18:30:00Z","v":49940,"vw":97.197773},{"c":97.44,"h":97.58,"l":97.3111,"n":1655,"o":97.3111,"t":"2026-10-09T18:45:00Z","v":87607,"vw":97.466716},{"c":97.55,"h":97.645,"l":97.265,"n":1870,"o":97.425,"t":"2026-10-09T19:00:00Z","v":141784,"vw":97.474932},{"c":97.6,"h":97.66,"l":97.515,"n":2119,"o":97.541,"t":"2026-10-09T19:15:00Z","v":137768,"vw":97.580455},{"c":97.68,"h":97.73,"l":97.52,"n":2658,"o":97.595,"t":"2026-10-09T19:30:00Z","v":145842,"vw":97.614844},{"c":97.74,"h":97.805,"l":97.285,"n":6614,"o":97.675,"t":"2026-10-09T19:45:00Z","v":357486,"vw":97.626256},{"c":97.75,"h":97.78,"l":97.53,"n":86,"o":97.78,"t":"2026-10-09T20:00:00Z","v":307181,"vw":97.739578},{"c":97.5,"h":97.65,"l":97.5,"n":20,"o":97.65,"t":"2026-10-09T21:00:00Z","v":1290,"vw":97.51663},{"c":97.71,"h":97.71,"l":97.5,"n":3,"o":97.5,"t":"2026-10-09T21:45:00Z","v":273,"vw":97.593333},{"c":97.75,"h":97.75,"l":97.75,"n":4,"o":97.75,"t":"2026-10-09T22:00:00Z","v":122,"vw":97.75},{"c":97.77,"h":97.77,"l":97.77,"n":13,"o":97.77,"t":"2026-10-09T23:30:00Z","v":506,"vw":97.77},{"c":97.84,"h":97.84,"l":97.84,"n":3,"o":97.84,"t":"2026-10-09T23:45:00Z","v":130,"vw":97.84},{"c":97.76,"h":97.76,"l":97.75,"n":54,"o":97.75,"t":"2026-10-12T08:00:00Z","v":2162,"vw":97.751713},{"c":98,"h":98,"l":98,"n":14,"o":98,"t":"2026-10-12T10:00:00Z","v":507,"vw":98},{"c":97.9,"h":97.9,"l":97.9,"n":5,"o":97.9,"t":"2026-10-12T10:30:00Z","v":214,"vw":97.9},{"c":98,"h":98,"l":97.74,"n":24,"o":97.8,"t":"2026-10-12T11:00:00Z","v":1860,"vw":97.827561},{"c":97.77,"h":97.77,"l":97.77,"n":3,"o":97.77,"t":"2026-10-12T11:15:00Z","v":145,"vw":97.77},{"c":98.39,"h":98.39,"l":98.17,"n":10,"o":98.17,"t":"2026-10-12T11:30:00Z","v":575,"vw":98.218},{"c":97.94,"h":98.08,"l":97.94,"n":8,"o":98.08,"t":"2026-10-12T12:15:00Z","v":500,"vw":98.006826},{"c":98.23,"h":98.606,"l":98.23,"n":6,"o":98.606,"t":"2026-10-12T12:45:00Z","v":1098,"vw":98.470222},{"c":98,"h":98.27,"l":98,"n":78,"o":98.27,"t":"2026-10-12T13:00:00Z","v":7543,"vw":98.109913},{"c":98.15,"h":98.21,"l":97.25,"n":173,"o":97.7,"t":"2026-10-12T13:15:00Z","v":20283,"vw":97.557425},{"c":98.9,"h":99.98,"l":98.17,"n":3215,"o":98.43,"t":"2026-10-12T13:30:00Z","v":437184,"vw":98.83252},{"c":98.375,"h":99,"l":98.36,"n":1891,"o":98.95,"t":"2026-10-12T13:45:00Z","v":95043,"vw":98.608449},{"c":97.855,"h":98.4,"l":97.84,"n":2132,"o":98.32,"t":"2026-10-12T14:00:00Z","v":118030,"vw":98.030768},{"c":98.74,"h":98.91,"l":97.8489,"n":2104,"o":97.8489,"t":"2026-10-12T14:15:00Z","v":120256,"vw":98.608714},{"c":99.615,"h":99.88,"l":98.68,"n":2370,"o":98.68,"t":"2026-10-12T14:30:00Z","v":151623,"vw":99.446604},{"c":99.42,"h":99.89,"l":99.4,"n":1852,"o":99.6375,"t":"2026-10-12T14:45:00Z","v":123341,"vw":99.708015},{"c":98.68,"h":99.46,"l":98.68,"n":1551,"o":99.45,"t":"2026-10-12T15:00:00Z","v":90211,"vw":99.035209},{"c":98.68,"h":98.765,"l":98.41,"n":1528,"o":98.68,"t":"2026-10-12T15:15:00Z","v":89966,"vw":98.595565},{"c":98.27,"h":98.69,"l":98.25,"n":1518,"o":98.69,"t":"2026-10-12T15:30:00Z","v":87950,"vw":98.482979},{"c":98.3001,"h":98.44,"l":98.23,"n":1057,"o":98.275,"t":"2026-10-12T15:45:00Z","v":56203,"vw":98.342469},{"c":98.22,"h":98.38,"l":98.11,"n":1368,"o":98.32,"t":"2026-10-12T16:00:00Z","v":69503,"vw":98.26802},{"c":97.76,"h":98.22,"l":97.76,"n":1165,"o":98.22,"t":"2026-10-12T16:15:00Z","v":62146,"vw":98.007976},{"c":97.82,"h":98.26,"l":97.71,"n":2155,"o":97.795,"t":"2026-10-12T16:30:00Z","v":137198,"vw":97.958679},{"c":98.27,"h":98.325,"l":97.73,"n":1281,"o":97.7925,"t":"2026-10-12T16:45:00Z","v":60270,"vw":98.014388},{"c":98.4151,"h":98.6,"l":98.14,"n":1554,"o":98.27,"t":"2026-10-12T17:00:00Z","v":76387,"vw":98.358596},{"c":98.11,"h":98.52,"l":98.11,"n":1041,"o":98.44,"t":"2026-10-12T17:15:00Z","v":51112,"vw":98.361424},{"c":98.24,"h":98.285,"l":98.1,"n":1169,"o":98.115,"t":"2026-10-12T17:30:00Z","v":55673,"vw":98.199701},{"c":98.18,"h":98.26,"l":98.0501,"n":1222,"o":98.24,"t":"2026-10-12T17:45:00Z","v":51354,"vw":98.156979},{"c":98.165,"h":98.2,"l":98.11,"n":848,"o":98.19,"t":"2026-10-12T18:00:00Z","v":29328,"vw":98.156603},{"c":97.84,"h":98.2431,"l":97.7,"n":1369,"o":98.17,"t":"2026-10-12T18:15:00Z","v":74991,"vw":97.989203},{"c":98.125,"h":98.15,"l":97.77,"n":1076,"o":97.82,"t":"2026-10-12T18:30:00Z","v":50718,"vw":97.968993},{"c":98.32,"h":98.535,"l":98.12,"n":1510,"o":98.12,"t":"2026-10-12T18:45:00Z","v":97210,"vw":98.328636},{"c":97.98,"h":98.34,"l":97.95,"n":975,"o":98.34,"t":"2026-10-12T19:00:00Z","v":37845,"vw":98.194669},{"c":97.48,"h":97.9818,"l":97.48,"n":1475,"o":97.9818,"t":"2026-10-12T19:15:00Z","v":82120,"vw":97.638962},{"c":97.55,"h":97.6456,"l":97.15,"n":2783,"o":97.505,"t":"2026-10-12T19:30:00Z","v":169259,"vw":97.447359},{"c":97.96,"h":98.26,"l":97.46,"n":7009,"o":97.55,"t":"2026-10-12T19:45:00Z","v":404333,"vw":97.908882},{"c":97.99,"h":97.99,"l":97.93,"n":67,"o":97.96,"t":"2026-10-12T20:00:00Z","v":376654,"vw":97.940288},{"c":97.94,"h":97.94,"l":97.94,"n":1,"o":97.94,"t":"2026-10-12T20:30:00Z","v":961,"vw":97.94},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-10-12T21:15:00Z","v":150,"vw":97.75},{"c":97.8,"h":97.8,"l":97.8,"n":13,"o":97.8,"t":"2026-10-12T22:30:00Z","v":256,"vw":97.8},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-12T23:00:00Z","v":320,"vw":97},{"c":97.93,"h":97.93,"l":97.93,"n":1,"o":97.93,"t":"2026-10-12T23:45:00Z","v":500,"vw":97.93},{"c":98.01,"h":98.09,"l":98.01,"n":9,"o":98.09,"t":"2026-10-13T08:00:00Z","v":515,"vw":98.031798},{"c":98.1803,"h":98.23,"l":98.1803,"n":6,"o":98.23,"t":"2026-10-13T10:15:00Z","v":458,"vw":98.20515},{"c":97.686,"h":97.686,"l":97.686,"n":1,"o":97.686,"t":"2026-10-13T11:15:00Z","v":500,"vw":97.686},{"c":97.86,"h":98,"l":97.86,"n":13,"o":98,"t":"2026-10-13T13:00:00Z","v":634,"vw":97.953333},{"c":97.9,"h":97.98,"l":97.5,"n":13,"o":97.85,"t":"2026-10-13T13:15:00Z","v":1055,"vw":97.715},{"c":99.245,"h":99.25,"l":97.72,"n":1874,"o":98.11,"t":"2026-10-13T13:30:00Z","v":157016,"vw":98.386029},{"c":98.4825,"h":99.245,"l":98.4,"n":1414,"o":99.245,"t":"2026-10-13T13:45:00Z","v":66043,"vw":98.82055},{"c":97.58,"h":98.4,"l":97.42,"n":1573,"o":98.4,"t":"2026-10-13T14:00:00Z","v":75783,"vw":97.926861},{"c":97.21,"h":97.62,"l":97.195,"n":1736,"o":97.54,"t":"2026-10-13T14:15:00Z","v":112055,"vw":97.435285},{"c":97.01,"h":97.3,"l":96.97,"n":1568,"o":97.225,"t":"2026-10-13T14:30:00Z","v":80676,"vw":97.129069},{"c":96.38,"h":97.01,"l":96.29,"n":1952,"o":97.01,"t":"2026-10-13T14:45:00Z","v":96023,"vw":96.705742},{"c":96.69,"h":96.71,"l":96.17,"n":1505,"o":96.4,"t":"2026-10-13T15:00:00Z","v":74068,"vw":96.402555},{"c":96.73,"h":96.905,"l":96.605,"n":1251,"o":96.67,"t":"2026-10-13T15:15:00Z","v":45272,"vw":96.775107},{"c":96.21,"h":96.765,"l":96.175,"n":1169,"o":96.75,"t":"2026-10-13T15:30:00Z","v":41772,"vw":96.480823},{"c":95.895,"h":96.2,"l":95.84,"n":1337,"o":96.195,"t":"2026-10-13T15:45:00Z","v":54652,"vw":95.977677},{"c":96.59,"h":96.62,"l":95.895,"n":1381,"o":95.9025,"t":"2026-10-13T16:00:00Z","v":51303,"vw":96.186606},{"c":96.21,"h":96.65,"l":96.16,"n":986,"o":96.65,"t":"2026-10-13T16:15:00Z","v":35954,"vw":96.386604},{"c":96.08,"h":96.315,"l":95.95,"n":1073,"o":96.215,"t":"2026-10-13T16:30:00Z","v":36011,"vw":96.158009},{"c":96.36,"h":96.38,"l":95.9401,"n":1186,"o":96.065,"t":"2026-10-13T16:45:00Z","v":46821,"vw":96.107847},{"c":96.71,"h":96.805,"l":96.35,"n":1299,"o":96.375,"t":"2026-10-13T17:00:00Z","v":49744,"vw":96.59478},{"c":96.94,"h":96.965,"l":96.61,"n":989,"o":96.67,"t":"2026-10-13T17:15:00Z","v":35055,"vw":96.785681},{"c":97.26,"h":97.26,"l":96.88,"n":1240,"o":96.95,"t":"2026-10-13T17:30:00Z","v":41128,"vw":97.031696},{"c":97.655,"h":97.73,"l":97.17,"n":1282,"o":97.255,"t":"2026-10-13T17:45:00Z","v":74815,"vw":97.474265},{"c":98.15,"h":98.23,"l":97.49,"n":1354,"o":97.63,"t":"2026-10-13T18:00:00Z","v":52891,"vw":97.82596},{"c":98.395,"h":98.51,"l":98.05,"n":1544,"o":98.15,"t":"2026-10-13T18:15:00Z","v":70969,"vw":98.263745},{"c":98.7,"h":98.73,"l":98.3,"n":1826,"o":98.38,"t":"2026-10-13T18:30:00Z","v":75529,"vw":98.517781},{"c":99.005,"h":99.16,"l":98.5,"n":2178,"o":98.7,"t":"2026-10-13T18:45:00Z","v":102728,"vw":98.880363},{"c":98.69,"h":99.04,"l":98.58,"n":1854,"o":98.98,"t":"2026-10-13T19:00:00Z","v":81468,"vw":98.764361},{"c":98.575,"h":98.73,"l":98.505,"n":1862,"o":98.69,"t":"2026-10-13T19:15:00Z","v":77257,"vw":98.613419},{"c":98.25,"h":98.6,"l":98.2,"n":2642,"o":98.57,"t":"2026-10-13T19:30:00Z","v":117673,"vw":98.406061},{"c":98.18,"h":98.52,"l":98.0279,"n":7566,"o":98.235,"t":"2026-10-13T19:45:00Z","v":448180,"vw":98.224773},{"c":98.16,"h":98.16,"l":98.16,"n":70,"o":98.16,"t":"2026-10-13T20:00:00Z","v":384883,"vw":98.16},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-10-13T20:15:00Z","v":305,"vw":98},{"c":98,"h":98,"l":98,"n":8,"o":98,"t":"2026-10-13T20:30:00Z","v":300,"vw":98},{"c":98.08,"h":98.08,"l":98.07,"n":3,"o":98.07,"t":"2026-10-13T21:00:00Z","v":500,"vw":98.075},{"c":98.1,"h":98.1,"l":98.1,"n":2,"o":98.1,"t":"2026-10-13T23:00:00Z","v":101,"vw":98.1},{"c":97.71,"h":97.71,"l":97.71,"n":6,"o":97.71,"t":"2026-10-14T08:30:00Z","v":255,"vw":97.71},{"c":98.2,"h":98.2,"l":98.2,"n":7,"o":98.2,"t":"2026-10-14T10:45:00Z","v":679,"vw":98.2},{"c":97.18,"h":97.31,"l":97.17,"n":16,"o":97.28,"t":"2026-10-14T13:15:00Z","v":922,"vw":97.23},{"c":98.8,"h":98.84,"l":97.7302,"n":1319,"o":97.82,"t":"2026-10-14T13:30:00Z","v":87612,"vw":98.112095},{"c":98.175,"h":98.995,"l":98.175,"n":1109,"o":98.815,"t":"2026-10-14T13:45:00Z","v":46908,"vw":98.592346},{"c":97.8,"h":98.3338,"l":96.95,"n":2150,"o":98.23,"t":"2026-10-14T14:00:00Z","v":104569,"vw":97.662577},{"c":96.73,"h":97.84,"l":96.04,"n":2362,"o":97.78,"t":"2026-10-14T14:15:00Z","v":174113,"vw":97.074327},{"c":96.64,"h":97.15,"l":96.64,"n":1859,"o":96.79,"t":"2026-10-14T14:30:00Z","v":88990,"vw":96.867944},{"c":96.74,"h":96.85,"l":96.26,"n":1414,"o":96.72,"t":"2026-10-14T14:45:00Z","v":58800,"vw":96.506193},{"c":96.14,"h":96.7,"l":96.08,"n":1378,"o":96.67,"t":"2026-10-14T15:00:00Z","v":57556,"vw":96.301267},{"c":96.39,"h":96.62,"l":96.1,"n":1388,"o":96.145,"t":"2026-10-14T15:15:00Z","v":49140,"vw":96.450675},{"c":96.15,"h":96.44,"l":95.84,"n":2007,"o":96.35,"t":"2026-10-14T15:30:00Z","v":125531,"vw":96.123186},{"c":96.08,"h":96.305,"l":95.87,"n":1434,"o":96.21,"t":"2026-10-14T15:45:00Z","v":70212,"vw":96.062095},{"c":95.8,"h":96.45,"l":95.68,"n":1728,"o":96.06,"t":"2026-10-14T16:00:00Z","v":98304,"vw":96.116991},{"c":95.71,"h":95.82,"l":95.25,"n":1697,"o":95.8,"t":"2026-10-14T16:15:00Z","v":82199,"vw":95.500313},{"c":95.34,"h":95.78,"l":95.32,"n":1858,"o":95.695,"t":"2026-10-14T16:30:00Z","v":98831,"vw":95.501805},{"c":95.94,"h":96.1279,"l":95.29,"n":2115,"o":95.29,"t":"2026-10-14T16:45:00Z","v":128263,"vw":95.824944},{"c":95.535,"h":95.99,"l":95.51,"n":1333,"o":95.955,"t":"2026-10-14T17:00:00Z","v":54851,"vw":95.757382},{"c":95.4748,"h":95.69,"l":95.36,"n":1686,"o":95.54,"t":"2026-10-14T17:15:00Z","v":76626,"vw":95.511898},{"c":95.74,"h":95.83,"l":95.27,"n":2736,"o":95.485,"t":"2026-10-14T17:30:00Z","v":152978,"vw":95.600741},{"c":95.95,"h":96.06,"l":95.68,"n":2764,"o":95.76,"t":"2026-10-14T17:45:00Z","v":120690,"vw":95.839194},{"c":95.62,"h":95.995,"l":95.53,"n":2459,"o":95.98,"t":"2026-10-14T18:00:00Z","v":112676,"vw":95.763379},{"c":95.18,"h":95.73,"l":95.13,"n":2278,"o":95.635,"t":"2026-10-14T18:15:00Z","v":106647,"vw":95.433013},{"c":95.29,"h":95.46,"l":94.95,"n":2281,"o":95.205,"t":"2026-10-14T18:30:00Z","v":114723,"vw":95.211464},{"c":94.665,"h":95.34,"l":94.62,"n":1827,"o":95.34,"t":"2026-10-14T18:45:00Z","v":75197,"vw":95.060349},{"c":94.27,"h":94.63,"l":94.11,"n":2394,"o":94.61,"t":"2026-10-14T19:00:00Z","v":116004,"vw":94.351642},{"c":94.74,"h":94.82,"l":94.13,"n":2919,"o":94.3075,"t":"2026-10-14T19:15:00Z","v":137245,"vw":94.514143},{"c":94.695,"h":95.01,"l":94.62,"n":3479,"o":94.76,"t":"2026-10-14T19:30:00Z","v":163200,"vw":94.804186},{"c":94.48,"h":94.75,"l":94.32,"n":8700,"o":94.72,"t":"2026-10-14T19:45:00Z","v":494397,"vw":94.461874},{"c":94.47,"h":94.47,"l":94.47,"n":67,"o":94.47,"t":"2026-10-14T20:00:00Z","v":478687,"vw":94.47},{"c":94.9041,"h":94.9041,"l":94.9041,"n":1,"o":94.9041,"t":"2026-10-14T20:15:00Z","v":200,"vw":94.9041},{"c":94.42,"h":94.42,"l":94.42,"n":2,"o":94.42,"t":"2026-10-14T21:45:00Z","v":169,"vw":94.42},{"c":93.94,"h":94.06,"l":93.94,"n":80,"o":94.06,"t":"2026-10-14T22:30:00Z","v":1866,"vw":94.035},{"c":93.9,"h":93.9,"l":93.9,"n":4,"o":93.9,"t":"2026-10-14T22:45:00Z","v":1000,"vw":93.9},{"c":93.6,"h":93.6,"l":93.4,"n":10,"o":93.41,"t":"2026-10-14T23:15:00Z","v":799,"vw":93.51},{"c":93.74,"h":93.74,"l":93.6,"n":16,"o":93.68,"t":"2026-10-14T23:30:00Z","v":500,"vw":93.673333},{"c":93.28,"h":93.31,"l":93.28,"n":9,"o":93.31,"t":"2026-10-14T23:45:00Z","v":401,"vw":93.295},{"c":94.09,"h":94.09,"l":93.56,"n":40,"o":93.56,"t":"2026-10-15T08:00:00Z","v":1643,"vw":93.884574},{"c":93.26,"h":93.26,"l":93.26,"n":1,"o":93.26,"t":"2026-10-15T09:30:00Z","v":100,"vw":93.26},{"c":93.55,"h":93.55,"l":93.55,"n":6,"o":93.55,"t":"2026-10-15T11:00:00Z","v":251,"vw":93.55},{"c":93.5983,"h":93.5983,"l":93.5983,"n":1,"o":93.5983,"t":"2026-10-15T11:15:00Z","v":1000,"vw":93.5983},{"c":93.58,"h":93.58,"l":93.58,"n":1,"o":93.58,"t":"2026-10-15T11:30:00Z","v":150,"vw":93.58},{"c":93.45,"h":93.5,"l":93.45,"n":10,"o":93.5,"t":"2026-10-15T12:45:00Z","v":737,"vw":93.461468},{"c":92.39,"h":92.39,"l":92.39,"n":3,"o":92.39,"t":"2026-10-15T13:15:00Z","v":150,"vw":92.39},{"c":93.94,"h":94.9499,"l":92.7,"n":2063,"o":93.13,"t":"2026-10-15T13:30:00Z","v":143144,"vw":93.580344},{"c":94.755,"h":94.895,"l":93.63,"n":1813,"o":93.85,"t":"2026-10-15T13:45:00Z","v":91902,"vw":94.513678},{"c":95.79,"h":95.87,"l":94.53,"n":2019,"o":94.755,"t":"2026-10-15T14:00:00Z","v":82109,"vw":95.408365},{"c":95.21,"h":95.82,"l":95.19,"n":1838,"o":95.82,"t":"2026-10-15T14:15:00Z","v":65256,"vw":95.405285},{"c":94.88,"h":95.25,"l":94.2701,"n":1504,"o":95.23,"t":"2026-10-15T14:30:00Z","v":53305,"vw":94.836976},{"c":96.035,"h":96.115,"l":94.84,"n":1681,"o":94.915,"t":"2026-10-15T14:45:00Z","v":52227,"vw":95.463947},{"c":96.25,"h":96.33,"l":96.01,"n":1406,"o":96.12,"t":"2026-10-15T15:00:00Z","v":41442,"vw":96.169927},{"c":96.37,"h":96.7,"l":96.1901,"n":1989,"o":96.235,"t":"2026-10-15T15:15:00Z","v":69774,"vw":96.46433},{"c":96.575,"h":96.63,"l":96.23,"n":1464,"o":96.33,"t":"2026-10-15T15:30:00Z","v":46769,"vw":96.4474},{"c":96.955,"h":96.955,"l":96.43,"n":1697,"o":96.62,"t":"2026-10-15T15:45:00Z","v":60888,"vw":96.629444},{"c":96.36,"h":96.97,"l":96.3,"n":1221,"o":96.94,"t":"2026-10-15T16:00:00Z","v":45860,"vw":96.624391},{"c":96.6,"h":96.725,"l":96.3212,"n":1024,"o":96.3925,"t":"2026-10-15T16:15:00Z","v":41012,"vw":96.557989},{"c":96.675,"h":96.72,"l":96.53,"n":1136,"o":96.585,"t":"2026-10-15T16:30:00Z","v":40879,"vw":96.634232},{"c":96.96,"h":96.97,"l":96.7,"n":1392,"o":96.7,"t":"2026-10-15T16:45:00Z","v":49789,"vw":96.827269},{"c":96.65,"h":97.04,"l":96.59,"n":1446,"o":96.98,"t":"2026-10-15T17:00:00Z","v":61417,"vw":96.821421},{"c":96.875,"h":96.955,"l":96.61,"n":1166,"o":96.65,"t":"2026-10-15T17:15:00Z","v":42892,"vw":96.822165},{"c":96.865,"h":97.05,"l":96.84,"n":1244,"o":96.85,"t":"2026-10-15T17:30:00Z","v":56510,"vw":96.936803},{"c":97.115,"h":97.115,"l":96.845,"n":1215,"o":96.88,"t":"2026-10-15T17:45:00Z","v":46485,"vw":97.00955},{"c":96.99,"h":97.25,"l":96.91,"n":1572,"o":97.13,"t":"2026-10-15T18:00:00Z","v":65716,"vw":97.078866},{"c":96.69,"h":97.005,"l":96.64,"n":1251,"o":97.005,"t":"2026-10-15T18:15:00Z","v":51763,"vw":96.799716},{"c":96.925,"h":96.99,"l":96.64,"n":1237,"o":96.69,"t":"2026-10-15T18:30:00Z","v":47063,"vw":96.740921},{"c":97.345,"h":97.345,"l":96.85,"n":1261,"o":96.92,"t":"2026-10-15T18:45:00Z","v":50647,"vw":97.024307},{"c":97.92,"h":97.995,"l":97.34,"n":2175,"o":97.37,"t":"2026-10-15T19:00:00Z","v":122453,"vw":97.71499},{"c":97.98,"h":98.2,"l":97.88,"n":2300,"o":97.93,"t":"2026-10-15T19:15:00Z","v":107137,"vw":98.074775},{"c":98.17,"h":98.17,"l":97.92,"n":2570,"o":97.96,"t":"2026-10-15T19:30:00Z","v":116741,"vw":98.044282},{"c":98.48,"h":98.585,"l":98.05,"n":7571,"o":98.17,"t":"2026-10-15T19:45:00Z","v":442434,"vw":98.385061},{"c":98.04,"h":98.51,"l":98.04,"n":84,"o":98.51,"t":"2026-10-15T20:00:00Z","v":400425,"vw":98.509878},{"c":98.3,"h":98.3,"l":98.3,"n":7,"o":98.3,"t":"2026-10-15T20:15:00Z","v":300,"vw":98.3},{"c":98.45,"h":98.45,"l":98.41,"n":5,"o":98.41,"t":"2026-10-15T20:30:00Z","v":500,"vw":98.430426},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-10-15T20:45:00Z","v":173,"vw":98.2},{"c":97,"h":97.56,"l":95.05,"n":83,"o":97.56,"t":"2026-10-15T21:00:00Z","v":13719,"vw":95.967118},{"c":98.7,"h":98.7,"l":98.7,"n":3,"o":98.7,"t":"2026-10-16T10:45:00Z","v":120,"vw":98.7},{"c":98.71,"h":98.72,"l":98.71,"n":7,"o":98.72,"t":"2026-10-16T11:00:00Z","v":533,"vw":98.715595},{"c":98.61,"h":98.61,"l":98.61,"n":2,"o":98.61,"t":"2026-10-16T11:15:00Z","v":125,"vw":98.61},{"c":98.64,"h":98.64,"l":98.64,"n":4,"o":98.64,"t":"2026-10-16T11:30:00Z","v":120,"vw":98.64},{"c":98.7,"h":98.7,"l":98.7,"n":3,"o":98.7,"t":"2026-10-16T11:45:00Z","v":260,"vw":98.7},{"c":98.66,"h":98.66,"l":98.66,"n":2,"o":98.66,"t":"2026-10-16T12:15:00Z","v":101,"vw":98.66},{"c":98.6,"h":98.6,"l":98.6,"n":125,"o":98.6,"t":"2026-10-16T12:30:00Z","v":477,"vw":98.6},{"c":97.65,"h":99.85,"l":97.57,"n":1534,"o":98.95,"t":"2026-10-16T13:30:00Z","v":91014,"vw":98.728382},{"c":96.92,"h":97.87,"l":96.92,"n":1405,"o":97.5,"t":"2026-10-16T13:45:00Z","v":71676,"vw":97.427461},{"c":96.695,"h":97.1,"l":96.1397,"n":1640,"o":96.92,"t":"2026-10-16T14:00:00Z","v":68633,"vw":96.541477},{"c":95.8,"h":96.91,"l":95.7427,"n":1436,"o":96.66,"t":"2026-10-16T14:15:00Z","v":57084,"vw":96.500606},{"c":96.7493,"h":96.7493,"l":95.6,"n":1175,"o":95.8,"t":"2026-10-16T14:30:00Z","v":36784,"vw":96.084358},{"c":95.79,"h":96.84,"l":95.755,"n":1125,"o":96.715,"t":"2026-10-16T14:45:00Z","v":34918,"vw":96.336803},{"c":95.25,"h":95.94,"l":94.78,"n":1297,"o":95.84,"t":"2026-10-16T15:00:00Z","v":59020,"vw":95.185695},{"c":94.73,"h":95.22,"l":94.66,"n":1267,"o":95.22,"t":"2026-10-16T15:15:00Z","v":48919,"vw":94.871302},{"c":94.77,"h":94.935,"l":94.64,"n":1126,"o":94.65,"t":"2026-10-16T15:30:00Z","v":38198,"vw":94.780191},{"c":94.44,"h":95.1,"l":94.3153,"n":1708,"o":94.775,"t":"2026-10-16T15:45:00Z","v":83328,"vw":94.758032},{"c":94.61,"h":94.8,"l":94.21,"n":1302,"o":94.41,"t":"2026-10-16T16:00:00Z","v":55238,"vw":94.518708},{"c":94.385,"h":94.7,"l":94.36,"n":1306,"o":94.58,"t":"2026-10-16T16:15:00Z","v":39720,"vw":94.543364},{"c":94.66,"h":94.67,"l":94.2,"n":1336,"o":94.405,"t":"2026-10-16T16:30:00Z","v":47077,"vw":94.404642},{"c":94.45,"h":94.755,"l":94.255,"n":1232,"o":94.68,"t":"2026-10-16T16:45:00Z","v":37958,"vw":94.485285},{"c":93.99,"h":94.565,"l":93.86,"n":1126,"o":94.53,"t":"2026-10-16T17:00:00Z","v":41594,"vw":94.115336},{"c":94.01,"h":94.05,"l":93.75,"n":1206,"o":93.97,"t":"2026-10-16T17:15:00Z","v":34708,"vw":93.882219},{"c":94.045,"h":94.22,"l":93.96,"n":1082,"o":93.99,"t":"2026-10-16T17:30:00Z","v":35363,"vw":94.076506},{"c":93.735,"h":93.99,"l":93.665,"n":1198,"o":93.97,"t":"2026-10-16T17:45:00Z","v":40297,"vw":93.777763},{"c":93.82,"h":93.91,"l":93.6,"n":1192,"o":93.7225,"t":"2026-10-16T18:00:00Z","v":40221,"vw":93.770392},{"c":93.84,"h":94.03,"l":93.69,"n":1278,"o":93.91,"t":"2026-10-16T18:15:00Z","v":42708,"vw":93.874159},{"c":93.95,"h":94.015,"l":93.7462,"n":1125,"o":93.8971,"t":"2026-10-16T18:30:00Z","v":40007,"vw":93.897231},{"c":93.79,"h":93.97,"l":93.72,"n":1220,"o":93.9101,"t":"2026-10-16T18:45:00Z","v":39436,"vw":93.849124},{"c":94.085,"h":94.105,"l":93.685,"n":1367,"o":93.75,"t":"2026-10-16T19:00:00Z","v":49604,"vw":93.844841},{"c":94.03,"h":94.235,"l":93.83,"n":1896,"o":94.0401,"t":"2026-10-16T19:15:00Z","v":75151,"vw":94.026806},{"c":93.61,"h":94.23,"l":93.55,"n":2495,"o":94.06,"t":"2026-10-16T19:30:00Z","v":96407,"vw":93.893086},{"c":94.16,"h":94.24,"l":93.56,"n":6991,"o":93.64,"t":"2026-10-16T19:45:00Z","v":416676,"vw":94.00488},{"c":94.19,"h":94.19,"l":94.19,"n":80,"o":94.19,"t":"2026-10-16T20:00:00Z","v":381102,"vw":94.19},{"c":94.21,"h":94.22,"l":94.21,"n":5,"o":94.22,"t":"2026-10-16T20:15:00Z","v":580,"vw":94.215053},{"c":94.18,"h":94.18,"l":94.18,"n":2,"o":94.18,"t":"2026-10-16T20:45:00Z","v":157,"vw":94.18},{"c":95.8962,"h":95.8962,"l":95.8962,"n":2,"o":95.8962,"t":"2026-10-16T21:00:00Z","v":111,"vw":95.8962},{"c":94.1999,"h":94.4,"l":94.1999,"n":15,"o":94.4,"t":"2026-10-16T21:15:00Z","v":939,"vw":94.335957}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.443312101030665,"strike":111.37411364065233,"iv":0.805673315172017,"gamma":0.025711423161429853,"theta":-0.12990533044328897,"vega":0.02284224590772572,"rho":0.0016529989454919954,"breakevenPct":18.702276479787116},{"delta":0.15,"premium":0.4365338164251208,"strike":100.63526570048309,"iv":0.4406777777777778,"gamma":0.040380193236714976,"theta":-0.09692053140096618,"vega":0.030306038647342992,"rho":0.0025221689496122733,"breakevenPct":7.295017847055261},{"delta":0.2,"premium":0.6536854460093897,"strike":99.62910798122066,"iv":0.4565070422535211,"gamma":0.046591549295774644,"theta":-0.12074272300469482,"vega":0.036322065727699526,"rho":0.003367544989939404,"breakevenPct":6.4574308754362235},{"delta":0.25,"premium":0.8898223350253807,"strike":98.751269035533,"iv":0.47260456852791877,"gamma":0.05151624365482233,"theta":-0.14206954314720813,"vega":0.041420812182741115,"rho":0.004212201688066544,"breakevenPct":5.7762177778940105},{"delta":0.3,"premium":1.0843714285714285,"strike":97.61142857142858,"iv":0.4505537142857143,"gamma":0.05907028571428571,"theta":-0.1483697142857143,"vega":0.04526,"rho":0.005062837544478001,"breakevenPct":4.772722688665276},{"delta":0.35,"premium":1.3142075163398692,"strike":96.70751633986929,"iv":0.4413233660130719,"gamma":0.06420392156862745,"theta":-0.15524738562091503,"vega":0.04821895424836601,"rho":0.005910693414329814,"breakevenPct":4.057142158547034},{"delta":0.4,"premium":1.5661619190404799,"strike":95.89955022488756,"iv":0.43546626686656675,"gamma":0.06795157421289355,"theta":-0.16045112443778112,"vega":0.050360719640179914,"rho":0.0067565454943502145,"breakevenPct":3.466895552891285},{"delta":0.45,"premium":1.8360269865067467,"strike":95.14992503748125,"iv":0.4292443778110944,"gamma":0.07057526236881559,"theta":-0.16232518740629687,"vega":0.051560119940029986,"rho":0.007600288654293851,"breakevenPct":2.9575955218508803},{"delta":0.5,"premium":2.3679516358463726,"strike":94.43100995732574,"iv":0.46839829302987196,"gamma":0.06541009957325747,"theta":-0.17823342816500712,"vega":0.051856899004267425,"rho":0.008404925117304512,"breakevenPct":2.7590916690698424},{"delta":0.55,"premium":2.8538897515527952,"strike":93.69409937888199,"iv":0.4912607142857143,"gamma":0.061589440993788824,"theta":-0.1859315217391304,"vega":0.05150232919254658,"rho":0.009216258812522748,"breakevenPct":2.492666266561628},{"delta":0.6,"premium":3.159246134020618,"strike":92.93170103092784,"iv":0.47017577319587633,"gamma":0.06289806701030928,"theta":-0.17476713917525774,"vega":0.050360953608247425,"rho":0.010054612930460559,"breakevenPct":2.0074831979104633},{"delta":0.65,"premium":3.3879832474226803,"strike":92.28737113402062,"iv":0.4369283505154639,"gamma":0.06476662371134022,"theta":-0.1565326030927835,"vega":0.04810579896907217,"rho":0.010907156210548767,"breakevenPct":1.5663014307268872},{"delta":0.7,"premium":3.7628656716417908,"strike":91.5865671641791,"iv":0.4197434328358209,"gamma":0.06320208955223881,"theta":-0.14203313432835823,"vega":0.045156865671641795,"rho":0.011735564307937998,"breakevenPct":1.2203121615000605},{"delta":0.75,"premium":4.722263681592041,"strike":90.46766169154229,"iv":0.46085024875621905,"gamma":0.053358706467661665,"theta":-0.14316766169154233,"vega":0.04144179104477611,"rho":0.01246268345067898,"breakevenPct":1.0509834650931993},{"delta":0.8,"premium":5.6934615384615395,"strike":89.3059829059829,"iv":0.48268837606837606,"gamma":0.04416051282051281,"theta":-0.1330145299145299,"vega":0.036366495726495716,"rho":0.013185802291667444,"breakevenPct":0.8487741966227635},{"delta":0.85,"premium":6.631501340482574,"strike":88.13941018766756,"iv":0.4832756032171582,"gamma":0.03692010723860589,"theta":-0.11263780160857909,"vega":0.030369168900804287,"rho":0.013912599905985198,"breakevenPct":0.6061699939704132},{"delta":0.9,"premium":7.703947368421052,"strike":86.86587436332768,"iv":0.471341765704584,"gamma":0.028105093378607802,"theta":-0.08538505942275042,"vega":0.02272461799660441,"rho":0.014611070732697583,"breakevenPct":0.3926986459101572}],"put":[{"delta":0.1,"premium":0.3776267322711365,"strike":85.21610974435133,"iv":0.5907893897467076,"gamma":0.023676211016411076,"theta":-0.09564219012785952,"vega":0.022865779930637157,"rho":-0.0018700203416638344,"breakevenPct":9.93782051564791},{"delta":0.15,"premium":0.5594675925925926,"strike":87.54012345679013,"iv":0.5306128086419754,"gamma":0.033462654320987655,"theta":-0.11284413580246914,"vega":0.030215586419753086,"rho":-0.0028047860165955917,"breakevenPct":7.663749256424337},{"delta":0.2,"premium":0.7899608355091385,"strike":88.91644908616188,"iv":0.5236681462140992,"gamma":0.040940469973890344,"theta":-0.13436344647519582,"vega":0.036524020887728464,"rho":-0.0037516181073977296,"breakevenPct":6.447365389291564},{"delta":0.25,"premium":1.0352173913043479,"strike":90.08009153318078,"iv":0.5132178489702517,"gamma":0.04742059496567506,"theta":-0.14920045766590387,"vega":0.041388329519450796,"rho":-0.004703093085896943,"breakevenPct":5.472432410356663},{"delta":0.3,"premium":1.2614364640883977,"strike":91.1804788213628,"iv":0.4894162062615101,"gamma":0.054392633517495396,"theta":-0.15508139963167586,"vega":0.04529558011049723,"rho":-0.005652230933906207,"breakevenPct":4.54443968913512},{"delta":0.35,"premium":1.5360770440251574,"strike":92.08647798742139,"iv":0.48077987421383644,"gamma":0.059012421383647796,"theta":-0.1620761006289308,"vega":0.048233490566037734,"rho":-0.006606578932681499,"breakevenPct":3.8742069329200746},{"delta":0.4,"premium":1.909504716981132,"strike":92.87264150943396,"iv":0.49241509433962266,"gamma":0.06003443396226415,"theta":-0.17276792452830186,"vega":0.0503561320754717,"rho":-0.007577679182440069,"breakevenPct":3.436058008073436},{"delta":0.45,"premium":2.2459268292682926,"strike":93.68130081300814,"iv":0.48632878048780487,"gamma":0.06224390243902439,"theta":-0.1740912195121951,"vega":0.05151756097560976,"rho":-0.008542330921609513,"breakevenPct":2.93474410934636},{"delta":0.5,"premium":2.6844909688013137,"strike":94.4991789819376,"iv":0.49153530377668303,"gamma":0.062051888341543515,"theta":-0.17689507389162562,"vega":0.0519,"rho":-0.009524337140972571,"breakevenPct":2.532074860868974},{"delta":0.55,"premium":3.150323343848581,"strike":95.30757097791798,"iv":0.49551735015772863,"gamma":0.06105378548895899,"theta":-0.1764552050473186,"vega":0.05150015772870663,"rho":-0.010510584206272636,"breakevenPct":2.1684230725622866},{"delta":0.6,"premium":3.5831296992481203,"strike":96.11466165413533,"iv":0.4861231203007519,"gamma":0.06088402255639098,"theta":-0.16841334586466164,"vega":0.05035921052631579,"rho":-0.01149055006799018,"breakevenPct":1.7710932231486245},{"delta":0.65,"premium":4.263229755178908,"strike":97.05461393596987,"iv":0.500221845574388,"gamma":0.05669792843691149,"theta":-0.1655664783427495,"vega":0.04832523540489642,"rho":-0.012512395206824393,"breakevenPct":1.4952413104568407},{"delta":0.7,"premium":4.922363465160074,"strike":97.99623352165725,"iv":0.5005984934086629,"gamma":0.053213935969868176,"theta":-0.1546436911487759,"vega":0.04531205273069681,"rho":-0.013531383257213491,"breakevenPct":1.1953621431687529},{"delta":0.75,"premium":5.962575574365174,"strike":99.23700120918984,"iv":0.5235925030229747,"gamma":0.04617859733978234,"theta":-0.14672853688029022,"vega":0.04118029020556228,"rho":-0.014615548567271899,"breakevenPct":0.9824579061923937},{"delta":0.8,"premium":6.249758162031438,"strike":99.8415961305925,"iv":0.4751039903264812,"gamma":0.04484848851269649,"theta":-0.11516868198307134,"vega":0.036283071342200726,"rho":-0.015564627868331344,"breakevenPct":0.6455017801918441},{"delta":0.85,"premium":7.750462962962963,"strike":101.53703703703704,"iv":0.4993333333333334,"gamma":0.03611759259259258,"theta":-0.09885740740740741,"vega":0.03039722222222222,"rho":-0.0167321298767785,"breakevenPct":0.4387753340777724},{"delta":0.9,"premium":12.110989010989023,"strike":106.01098901098902,"iv":0.6381131868131872,"gamma":0.021228571428571406,"theta":-0.09382747252747256,"vega":0.022891208791208782,"rho":-0.018432935698966823,"breakevenPct":0.31836551843472644}]},"raw":{"call":[{"delta":0.1,"premium":0.443312101030665,"strike":111.37411364065233,"iv":0.805673315172017,"gamma":0.025711423161429853,"theta":-0.12990533044328897,"vega":0.02284224590772572,"rho":0.0016529989454919954,"breakevenPct":18.702276479787116},{"delta":0.15,"premium":0.4365338164251208,"strike":100.63526570048309,"iv":0.4406777777777778,"gamma":0.040380193236714976,"theta":-0.09692053140096618,"vega":0.030306038647342992,"rho":0.0025221689496122733,"breakevenPct":7.295017847055261},{"delta":0.2,"premium":0.6536854460093897,"strike":99.62910798122066,"iv":0.4565070422535211,"gamma":0.046591549295774644,"theta":-0.12074272300469482,"vega":0.036322065727699526,"rho":0.003367544989939404,"breakevenPct":6.4574308754362235},{"delta":0.25,"premium":0.8898223350253807,"strike":98.751269035533,"iv":0.47260456852791877,"gamma":0.05151624365482233,"theta":-0.14206954314720813,"vega":0.041420812182741115,"rho":0.004212201688066544,"breakevenPct":5.7762177778940105},{"delta":0.3,"premium":1.0843714285714285,"strike":97.61142857142858,"iv":0.4505537142857143,"gamma":0.05907028571428571,"theta":-0.1483697142857143,"vega":0.04526,"rho":0.005062837544478001,"breakevenPct":4.772722688665276},{"delta":0.35,"premium":1.3142075163398692,"strike":96.70751633986929,"iv":0.4413233660130719,"gamma":0.06420392156862745,"theta":-0.15524738562091503,"vega":0.04821895424836601,"rho":0.005910693414329814,"breakevenPct":4.057142158547034},{"delta":0.4,"premium":1.5661619190404799,"strike":95.89955022488756,"iv":0.43546626686656675,"gamma":0.06795157421289355,"theta":-0.16045112443778112,"vega":0.050360719640179914,"rho":0.0067565454943502145,"breakevenPct":3.466895552891285},{"delta":0.45,"premium":1.8360269865067467,"strike":95.14992503748125,"iv":0.4292443778110944,"gamma":0.07057526236881559,"theta":-0.16232518740629687,"vega":0.051560119940029986,"rho":0.007600288654293851,"breakevenPct":2.9575955218508803},{"delta":0.5,"premium":2.3679516358463726,"strike":94.43100995732574,"iv":0.46839829302987196,"gamma":0.06541009957325747,"theta":-0.17823342816500712,"vega":0.051856899004267425,"rho":0.008404925117304512,"breakevenPct":2.7590916690698424},{"delta":0.55,"premium":2.8538897515527952,"strike":93.69409937888199,"iv":0.4912607142857143,"gamma":0.061589440993788824,"theta":-0.1859315217391304,"vega":0.05150232919254658,"rho":0.009216258812522748,"breakevenPct":2.492666266561628},{"delta":0.6,"premium":3.159246134020618,"strike":92.93170103092784,"iv":0.47017577319587633,"gamma":0.06289806701030928,"theta":-0.17476713917525774,"vega":0.050360953608247425,"rho":0.010054612930460559,"breakevenPct":2.0074831979104633},{"delta":0.65,"premium":3.3879832474226803,"strike":92.28737113402062,"iv":0.4369283505154639,"gamma":0.06476662371134022,"theta":-0.1565326030927835,"vega":0.04810579896907217,"rho":0.010907156210548767,"breakevenPct":1.5663014307268872},{"delta":0.7,"premium":3.7628656716417908,"strike":91.5865671641791,"iv":0.4197434328358209,"gamma":0.06320208955223881,"theta":-0.14203313432835823,"vega":0.045156865671641795,"rho":0.011735564307937998,"breakevenPct":1.2203121615000605},{"delta":0.75,"premium":4.722263681592041,"strike":90.46766169154229,"iv":0.46085024875621905,"gamma":0.053358706467661665,"theta":-0.14316766169154233,"vega":0.04144179104477611,"rho":0.01246268345067898,"breakevenPct":1.0509834650931993},{"delta":0.8,"premium":5.6934615384615395,"strike":89.3059829059829,"iv":0.48268837606837606,"gamma":0.04416051282051281,"theta":-0.1330145299145299,"vega":0.036366495726495716,"rho":0.013185802291667444,"breakevenPct":0.8487741966227635},{"delta":0.85,"premium":6.631501340482574,"strike":88.13941018766756,"iv":0.4832756032171582,"gamma":0.03692010723860589,"theta":-0.11263780160857909,"vega":0.030369168900804287,"rho":0.013912599905985198,"breakevenPct":0.6061699939704132},{"delta":0.9,"premium":7.703947368421052,"strike":86.86587436332768,"iv":0.471341765704584,"gamma":0.028105093378607802,"theta":-0.08538505942275042,"vega":0.02272461799660441,"rho":0.014611070732697583,"breakevenPct":0.3926986459101572}],"put":[{"delta":0.1,"premium":0.3776267322711365,"strike":85.21610974435133,"iv":0.5907893897467076,"gamma":0.023676211016411076,"theta":-0.09564219012785952,"vega":0.022865779930637157,"rho":-0.0018700203416638344,"breakevenPct":9.93782051564791},{"delta":0.15,"premium":0.5594675925925926,"strike":87.54012345679013,"iv":0.5306128086419754,"gamma":0.033462654320987655,"theta":-0.11284413580246914,"vega":0.030215586419753086,"rho":-0.0028047860165955917,"breakevenPct":7.663749256424337},{"delta":0.2,"premium":0.7899608355091385,"strike":88.91644908616188,"iv":0.5236681462140992,"gamma":0.040940469973890344,"theta":-0.13436344647519582,"vega":0.036524020887728464,"rho":-0.0037516181073977296,"breakevenPct":6.447365389291564},{"delta":0.25,"premium":1.0352173913043479,"strike":90.08009153318078,"iv":0.5132178489702517,"gamma":0.04742059496567506,"theta":-0.14920045766590387,"vega":0.041388329519450796,"rho":-0.004703093085896943,"breakevenPct":5.472432410356663},{"delta":0.3,"premium":1.2614364640883977,"strike":91.1804788213628,"iv":0.4894162062615101,"gamma":0.054392633517495396,"theta":-0.15508139963167586,"vega":0.04529558011049723,"rho":-0.005652230933906207,"breakevenPct":4.54443968913512},{"delta":0.35,"premium":1.5360770440251574,"strike":92.08647798742139,"iv":0.48077987421383644,"gamma":0.059012421383647796,"theta":-0.1620761006289308,"vega":0.048233490566037734,"rho":-0.006606578932681499,"breakevenPct":3.8742069329200746},{"delta":0.4,"premium":1.909504716981132,"strike":92.87264150943396,"iv":0.49241509433962266,"gamma":0.06003443396226415,"theta":-0.17276792452830186,"vega":0.0503561320754717,"rho":-0.007577679182440069,"breakevenPct":3.436058008073436},{"delta":0.45,"premium":2.2459268292682926,"strike":93.68130081300814,"iv":0.48632878048780487,"gamma":0.06224390243902439,"theta":-0.1740912195121951,"vega":0.05151756097560976,"rho":-0.008542330921609513,"breakevenPct":2.93474410934636},{"delta":0.5,"premium":2.6844909688013137,"strike":94.4991789819376,"iv":0.49153530377668303,"gamma":0.062051888341543515,"theta":-0.17689507389162562,"vega":0.0519,"rho":-0.009524337140972571,"breakevenPct":2.532074860868974},{"delta":0.55,"premium":3.150323343848581,"strike":95.30757097791798,"iv":0.49551735015772863,"gamma":0.06105378548895899,"theta":-0.1764552050473186,"vega":0.05150015772870663,"rho":-0.010510584206272636,"breakevenPct":2.1684230725622866},{"delta":0.6,"premium":3.5831296992481203,"strike":96.11466165413533,"iv":0.4861231203007519,"gamma":0.06088402255639098,"theta":-0.16841334586466164,"vega":0.05035921052631579,"rho":-0.01149055006799018,"breakevenPct":1.7710932231486245},{"delta":0.65,"premium":4.263229755178908,"strike":97.05461393596987,"iv":0.500221845574388,"gamma":0.05669792843691149,"theta":-0.1655664783427495,"vega":0.04832523540489642,"rho":-0.012512395206824393,"breakevenPct":1.4952413104568407},{"delta":0.7,"premium":4.922363465160074,"strike":97.99623352165725,"iv":0.5005984934086629,"gamma":0.053213935969868176,"theta":-0.1546436911487759,"vega":0.04531205273069681,"rho":-0.013531383257213491,"breakevenPct":1.1953621431687529},{"delta":0.75,"premium":5.962575574365174,"strike":99.23700120918984,"iv":0.5235925030229747,"gamma":0.04617859733978234,"theta":-0.14672853688029022,"vega":0.04118029020556228,"rho":-0.014615548567271899,"breakevenPct":0.9824579061923937},{"delta":0.8,"premium":6.249758162031438,"strike":99.8415961305925,"iv":0.4751039903264812,"gamma":0.04484848851269649,"theta":-0.11516868198307134,"vega":0.036283071342200726,"rho":-0.015564627868331344,"breakevenPct":0.6455017801918441},{"delta":0.85,"premium":7.750462962962963,"strike":101.53703703703704,"iv":0.4993333333333334,"gamma":0.03611759259259258,"theta":-0.09885740740740741,"vega":0.03039722222222222,"rho":-0.0167321298767785,"breakevenPct":0.4387753340777724},{"delta":0.9,"premium":12.110989010989023,"strike":106.01098901098902,"iv":0.6381131868131872,"gamma":0.021228571428571406,"theta":-0.09382747252747256,"vega":0.022891208791208782,"rho":-0.018432935698966823,"breakevenPct":0.31836551843472644}]}},"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"}}