{"symbol":"HXL","url":"https://intraalpha.com/companies/HXL","capturedAt":"2026-10-15T20:04:58.975Z","state":"stale","quote":{"symbol":"HXL","last_price":89.86,"prev_close":87.74,"regular_close":89.86,"change":2.12,"change_pct":2.4162,"regular_change":2.12,"regular_change_pct":2.4162,"extended_change":0,"extended_change_pct":0,"bid":87,"ask":91.5,"bid_size":100,"ask_size":600,"volume":1022045,"vwap":89.617942,"open":88.21,"high":90.11,"low":87.335,"close":89.86,"trade_count":17251,"last_trade_at":"2026-10-15T20:00:03.313799992Z","last_quote_at":"2026-10-15T20:00:01.247028475Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:57.015770493-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"HXL","fetched_at":"2026-10-15T20:04:58.576596+00:00","name":"Hexcel Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Hexcel Corporation develops, manufactures and markets structural materials for use in the aerospace, space, and commercial and industrial defense markets. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6635202000,"ebitda":389000000,"pe_ratio":44.31,"peg_ratio":0.614,"book_value":17.2,"dividend_per_share":0.7,"dividend_yield":0.0081,"eps":1.98,"revenue_ttm":1978300000,"gross_profit_ttm":493700000,"profit_margin":0.0776,"operating_margin_ttm":0.139,"return_on_assets_ttm":0.0598,"return_on_equity_ttm":0.108,"quarterly_earnings_growth":2.802,"quarterly_revenue_growth":0.08,"analyst_target_price":106,"analyst_number":1,"beta":1.101,"fifty_two_week_high":111.55,"fifty_two_week_low":60.32,"fifty_day_ma":92.26,"two_hundred_day_ma":90.24,"shares_outstanding":75623000,"forward_pe":20.33,"price_to_sales":3.354,"price_to_book":5.01,"ev_to_revenue":3.74,"ev_to_ebitda":21.13},"bars":[{"c":83.465,"h":83.58,"l":83.12,"n":71,"o":83.48,"t":"2026-10-08T13:30:00Z","v":5181,"vw":83.463115},{"c":83.33,"h":83.33,"l":83.23,"n":36,"o":83.23,"t":"2026-10-08T13:35:00Z","v":1094,"vw":83.257888},{"c":83.58,"h":83.58,"l":83.215,"n":16,"o":83.325,"t":"2026-10-08T13:40:00Z","v":636,"vw":83.373333},{"c":84.085,"h":84.085,"l":83.55,"n":48,"o":83.55,"t":"2026-10-08T13:45:00Z","v":1045,"vw":83.762234},{"c":83.94,"h":84.064,"l":83.935,"n":22,"o":84.035,"t":"2026-10-08T13:50:00Z","v":2431,"vw":83.951481},{"c":83.71,"h":84.035,"l":83.71,"n":42,"o":84,"t":"2026-10-08T13:55:00Z","v":984,"vw":83.95},{"c":84.44,"h":84.44,"l":84.035,"n":91,"o":84.3759,"t":"2026-10-08T14:00:00Z","v":2343,"vw":84.147675},{"c":83.975,"h":84.375,"l":83.85,"n":70,"o":84.375,"t":"2026-10-08T14:05:00Z","v":3145,"vw":84.136587},{"c":84.07,"h":84.07,"l":83.99,"n":11,"o":83.99,"t":"2026-10-08T14:10:00Z","v":278,"vw":84.03},{"c":84.08,"h":84.09,"l":83.96,"n":124,"o":84.015,"t":"2026-10-08T14:15:00Z","v":8147,"vw":84.027699},{"c":83.825,"h":84.035,"l":83.795,"n":91,"o":84,"t":"2026-10-08T14:20:00Z","v":5165,"vw":83.875764},{"c":83.69,"h":83.85,"l":83.69,"n":54,"o":83.74,"t":"2026-10-08T14:25:00Z","v":1421,"vw":83.812222},{"c":83.94,"h":83.94,"l":83.79,"n":50,"o":83.79,"t":"2026-10-08T14:30:00Z","v":944,"vw":83.84},{"c":83.835,"h":83.835,"l":83.67,"n":73,"o":83.76,"t":"2026-10-08T14:40:00Z","v":1672,"vw":83.731401},{"c":83.8175,"h":83.865,"l":83.8175,"n":55,"o":83.865,"t":"2026-10-08T14:45:00Z","v":872,"vw":83.829682},{"c":83.79,"h":83.825,"l":83.685,"n":75,"o":83.825,"t":"2026-10-08T14:50:00Z","v":6510,"vw":83.789403},{"c":83.85,"h":83.87,"l":83.68,"n":157,"o":83.72,"t":"2026-10-08T14:55:00Z","v":4150,"vw":83.808955},{"c":83.93,"h":83.94,"l":83.85,"n":141,"o":83.85,"t":"2026-10-08T15:00:00Z","v":3471,"vw":83.890023},{"c":83.91,"h":84,"l":83.83,"n":58,"o":83.945,"t":"2026-10-08T15:05:00Z","v":1513,"vw":83.916284},{"c":83.7,"h":83.83,"l":83.7,"n":78,"o":83.83,"t":"2026-10-08T15:10:00Z","v":2230,"vw":83.762166},{"c":83.64,"h":83.69,"l":83.64,"n":65,"o":83.69,"t":"2026-10-08T15:15:00Z","v":2608,"vw":83.64303},{"c":83.55,"h":83.55,"l":83.4501,"n":54,"o":83.53,"t":"2026-10-08T15:20:00Z","v":1935,"vw":83.462897},{"c":83.55,"h":83.66,"l":83.48,"n":144,"o":83.48,"t":"2026-10-08T15:25:00Z","v":7252,"vw":83.584552},{"c":83.53,"h":83.61,"l":83.53,"n":120,"o":83.6,"t":"2026-10-08T15:30:00Z","v":2563,"vw":83.555402},{"c":83.65,"h":83.655,"l":83.515,"n":155,"o":83.515,"t":"2026-10-08T15:35:00Z","v":6343,"vw":83.536512},{"c":83.695,"h":83.695,"l":83.665,"n":63,"o":83.67,"t":"2026-10-08T15:40:00Z","v":955,"vw":83.676667},{"c":83.65,"h":83.675,"l":83.65,"n":40,"o":83.675,"t":"2026-10-08T15:45:00Z","v":981,"vw":83.669681},{"c":83.885,"h":83.885,"l":83.675,"n":410,"o":83.675,"t":"2026-10-08T15:50:00Z","v":16534,"vw":83.702927},{"c":83.81,"h":83.87,"l":83.7814,"n":68,"o":83.7814,"t":"2026-10-08T15:55:00Z","v":1151,"vw":83.829663},{"c":83.94,"h":83.94,"l":83.905,"n":48,"o":83.905,"t":"2026-10-08T16:00:00Z","v":1039,"vw":83.929147},{"c":83.97,"h":84.02,"l":83.95,"n":65,"o":83.95,"t":"2026-10-08T16:05:00Z","v":1615,"vw":83.973024},{"c":83.97,"h":83.99,"l":83.945,"n":123,"o":83.97,"t":"2026-10-08T16:10:00Z","v":8163,"vw":83.958673},{"c":84.02,"h":84.52,"l":83.86,"n":258,"o":83.96,"t":"2026-10-08T16:15:00Z","v":12394,"vw":84.16943},{"c":83.99,"h":83.995,"l":83.9,"n":48,"o":83.9,"t":"2026-10-08T16:20:00Z","v":750,"vw":83.96352},{"c":83.88,"h":83.925,"l":83.88,"n":39,"o":83.925,"t":"2026-10-08T16:25:00Z","v":654,"vw":83.9025},{"c":83.92,"h":84.01,"l":83.865,"n":126,"o":83.88,"t":"2026-10-08T16:30:00Z","v":3690,"vw":83.93104},{"c":83.91,"h":83.99,"l":83.775,"n":87,"o":83.92,"t":"2026-10-08T16:35:00Z","v":2642,"vw":83.877767},{"c":84.095,"h":84.095,"l":83.91,"n":123,"o":83.91,"t":"2026-10-08T16:40:00Z","v":2965,"vw":83.987866},{"c":84.015,"h":84.015,"l":83.97,"n":90,"o":83.97,"t":"2026-10-08T16:45:00Z","v":2290,"vw":83.995359},{"c":84.285,"h":84.285,"l":83.92,"n":261,"o":84.01,"t":"2026-10-08T16:50:00Z","v":7824,"vw":84.072645},{"c":84.415,"h":84.59,"l":84.32,"n":82,"o":84.32,"t":"2026-10-08T16:55:00Z","v":21775,"vw":84.570884},{"c":84.06,"h":84.415,"l":83.94,"n":152,"o":84.4,"t":"2026-10-08T17:00:00Z","v":4860,"vw":84.192526},{"c":84.09,"h":84.09,"l":84.085,"n":49,"o":84.085,"t":"2026-10-08T17:05:00Z","v":1025,"vw":84.0875},{"c":84.295,"h":84.31,"l":84.185,"n":98,"o":84.25,"t":"2026-10-08T17:10:00Z","v":3589,"vw":84.269329},{"c":84.16,"h":84.23,"l":84.04,"n":99,"o":84.19,"t":"2026-10-08T17:15:00Z","v":4701,"vw":84.102095},{"c":84.17,"h":84.17,"l":84.17,"n":28,"o":84.17,"t":"2026-10-08T17:20:00Z","v":639,"vw":84.17},{"c":84.125,"h":84.26,"l":83.9801,"n":79,"o":84.26,"t":"2026-10-08T17:25:00Z","v":2537,"vw":84.099518},{"c":84.275,"h":84.29,"l":84.125,"n":90,"o":84.125,"t":"2026-10-08T17:30:00Z","v":2661,"vw":84.243992},{"c":84.27,"h":84.28,"l":83.992,"n":143,"o":84.26,"t":"2026-10-08T17:35:00Z","v":12553,"vw":84.195435},{"c":84.479,"h":84.479,"l":84.245,"n":176,"o":84.27,"t":"2026-10-08T17:40:00Z","v":4007,"vw":84.332856},{"c":84.585,"h":84.59,"l":84.49,"n":88,"o":84.53,"t":"2026-10-08T17:45:00Z","v":1580,"vw":84.535497},{"c":84.56,"h":84.56,"l":84.41,"n":145,"o":84.44,"t":"2026-10-08T17:50:00Z","v":3675,"vw":84.488842},{"c":84.465,"h":84.52,"l":84.43,"n":80,"o":84.5,"t":"2026-10-08T17:55:00Z","v":1817,"vw":84.46616},{"c":84.35,"h":84.35,"l":84.25,"n":117,"o":84.35,"t":"2026-10-08T18:00:00Z","v":4013,"vw":84.313082},{"c":84.41,"h":84.42,"l":84.37,"n":67,"o":84.37,"t":"2026-10-08T18:05:00Z","v":1140,"vw":84.402249},{"c":84.5314,"h":84.5314,"l":84.5314,"n":21,"o":84.5314,"t":"2026-10-08T18:10:00Z","v":906,"vw":84.5314},{"c":84.435,"h":84.49,"l":84.435,"n":65,"o":84.49,"t":"2026-10-08T18:15:00Z","v":1516,"vw":84.476498},{"c":84.54,"h":84.54,"l":84.26,"n":201,"o":84.33,"t":"2026-10-08T18:20:00Z","v":5369,"vw":84.396429},{"c":84.535,"h":84.6035,"l":84.52,"n":72,"o":84.52,"t":"2026-10-08T18:25:00Z","v":2144,"vw":84.567526},{"c":84.48,"h":84.525,"l":84.42,"n":146,"o":84.52,"t":"2026-10-08T18:30:00Z","v":4800,"vw":84.491282},{"c":84.61,"h":84.62,"l":84.48,"n":203,"o":84.54,"t":"2026-10-08T18:35:00Z","v":7207,"vw":84.577743},{"c":84.605,"h":84.66,"l":84.605,"n":97,"o":84.61,"t":"2026-10-08T18:40:00Z","v":1688,"vw":84.620833},{"c":84.585,"h":84.74,"l":84.57,"n":222,"o":84.67,"t":"2026-10-08T18:45:00Z","v":7615,"vw":84.66478},{"c":84.73,"h":84.73,"l":84.62,"n":97,"o":84.62,"t":"2026-10-08T18:50:00Z","v":2027,"vw":84.692329},{"c":84.755,"h":84.805,"l":84.73,"n":185,"o":84.73,"t":"2026-10-08T18:55:00Z","v":6426,"vw":84.76503},{"c":84.67,"h":84.755,"l":84.62,"n":143,"o":84.755,"t":"2026-10-08T19:00:00Z","v":4623,"vw":84.702149},{"c":84.685,"h":84.69,"l":84.685,"n":70,"o":84.69,"t":"2026-10-08T19:05:00Z","v":1029,"vw":84.687},{"c":84.68,"h":84.73,"l":84.65,"n":140,"o":84.67,"t":"2026-10-08T19:10:00Z","v":3798,"vw":84.683369},{"c":84.66,"h":84.72,"l":84.64,"n":162,"o":84.68,"t":"2026-10-08T19:15:00Z","v":4378,"vw":84.680643},{"c":84.955,"h":84.995,"l":84.71,"n":256,"o":84.73,"t":"2026-10-08T19:20:00Z","v":7200,"vw":84.821133},{"c":85.065,"h":85.1,"l":85.01,"n":267,"o":85.03,"t":"2026-10-08T19:25:00Z","v":7726,"vw":85.067295},{"c":84.795,"h":85.01,"l":84.77,"n":304,"o":85.01,"t":"2026-10-08T19:30:00Z","v":7235,"vw":84.918368},{"c":85.01,"h":85.01,"l":84.755,"n":405,"o":84.795,"t":"2026-10-08T19:35:00Z","v":17953,"vw":84.904246},{"c":85.03,"h":85.05,"l":84.96,"n":381,"o":85,"t":"2026-10-08T19:40:00Z","v":16297,"vw":85.009492},{"c":85,"h":85.12,"l":84.995,"n":641,"o":85.09,"t":"2026-10-08T19:45:00Z","v":35949,"vw":85.068304},{"c":85.065,"h":85.31,"l":85.015,"n":904,"o":85.015,"t":"2026-10-08T19:50:00Z","v":48414,"vw":85.189662},{"c":85.15,"h":85.19,"l":84.89,"n":1806,"o":85.13,"t":"2026-10-08T19:55:00Z","v":89697,"vw":85.052619},{"c":85.13,"h":85.13,"l":85.13,"n":44,"o":85.13,"t":"2026-10-08T20:00:00Z","v":151713,"vw":85.13},{"c":85,"h":85,"l":83,"n":3,"o":83,"t":"2026-10-08T23:05:00Z","v":216,"vw":83.961538},{"c":84.46,"h":85.285,"l":84.32,"n":49,"o":85.18,"t":"2026-10-09T13:30:00Z","v":6620,"vw":84.880502},{"c":84.77,"h":84.775,"l":84.61,"n":33,"o":84.61,"t":"2026-10-09T13:35:00Z","v":1066,"vw":84.716069},{"c":84.52,"h":84.6,"l":84.1525,"n":153,"o":84.1525,"t":"2026-10-09T13:40:00Z","v":8501,"vw":84.455969},{"c":84.27,"h":84.455,"l":83.96,"n":115,"o":84.28,"t":"2026-10-09T13:45:00Z","v":4711,"vw":84.297381},{"c":84.09,"h":84.47,"l":84.09,"n":89,"o":84.47,"t":"2026-10-09T13:50:00Z","v":14052,"vw":84.370731},{"c":84.55,"h":84.55,"l":84.07,"n":223,"o":84.22,"t":"2026-10-09T13:55:00Z","v":7214,"vw":84.180432},{"c":84.47,"h":84.68,"l":84.47,"n":41,"o":84.62,"t":"2026-10-09T14:00:00Z","v":4720,"vw":84.505824},{"c":84.465,"h":84.66,"l":84.46,"n":163,"o":84.47,"t":"2026-10-09T14:05:00Z","v":25218,"vw":84.47155},{"c":84.165,"h":84.49,"l":84.165,"n":113,"o":84.34,"t":"2026-10-09T14:10:00Z","v":4632,"vw":84.425129},{"c":84.3,"h":84.385,"l":84.22,"n":187,"o":84.27,"t":"2026-10-09T14:15:00Z","v":7061,"vw":84.293911},{"c":84.71,"h":84.71,"l":84.0725,"n":214,"o":84.3,"t":"2026-10-09T14:20:00Z","v":22120,"vw":84.419452},{"c":84.56,"h":84.76,"l":84.56,"n":164,"o":84.76,"t":"2026-10-09T14:25:00Z","v":3471,"vw":84.621677},{"c":84.59,"h":84.6,"l":84.5,"n":165,"o":84.5,"t":"2026-10-09T14:30:00Z","v":3723,"vw":84.563889},{"c":84.635,"h":84.75,"l":84.585,"n":229,"o":84.59,"t":"2026-10-09T14:35:00Z","v":8230,"vw":84.655152},{"c":84.64,"h":84.75,"l":84.64,"n":80,"o":84.75,"t":"2026-10-09T14:40:00Z","v":2856,"vw":84.687038},{"c":84.54,"h":84.78,"l":84.54,"n":176,"o":84.65,"t":"2026-10-09T14:45:00Z","v":7763,"vw":84.684278},{"c":84.79,"h":84.885,"l":84.5651,"n":159,"o":84.67,"t":"2026-10-09T14:50:00Z","v":4782,"vw":84.778291},{"c":84.915,"h":84.93,"l":84.8,"n":92,"o":84.815,"t":"2026-10-09T14:55:00Z","v":3234,"vw":84.884116},{"c":84.91,"h":84.91,"l":84.79,"n":100,"o":84.87,"t":"2026-10-09T15:00:00Z","v":2244,"vw":84.816104},{"c":85.04,"h":85.04,"l":84.78,"n":148,"o":84.78,"t":"2026-10-09T15:05:00Z","v":4315,"vw":84.962501},{"c":85.37,"h":85.38,"l":85.11,"n":141,"o":85.115,"t":"2026-10-09T15:10:00Z","v":13222,"vw":85.272555},{"c":85.25,"h":85.4,"l":85.23,"n":139,"o":85.38,"t":"2026-10-09T15:15:00Z","v":5251,"vw":85.30138},{"c":85.135,"h":85.245,"l":85.135,"n":58,"o":85.175,"t":"2026-10-09T15:20:00Z","v":1387,"vw":85.180611},{"c":85.38,"h":85.39,"l":85.26,"n":110,"o":85.26,"t":"2026-10-09T15:25:00Z","v":3341,"vw":85.339442},{"c":85.365,"h":85.44,"l":85.355,"n":150,"o":85.355,"t":"2026-10-09T15:30:00Z","v":5058,"vw":85.393567},{"c":85.42,"h":85.42,"l":85.365,"n":82,"o":85.365,"t":"2026-10-09T15:35:00Z","v":2433,"vw":85.384074},{"c":85.26,"h":85.375,"l":85.25,"n":119,"o":85.375,"t":"2026-10-09T15:40:00Z","v":2975,"vw":85.307369},{"c":85.35,"h":85.35,"l":85.25,"n":127,"o":85.26,"t":"2026-10-09T15:45:00Z","v":5054,"vw":85.290865},{"c":85.3,"h":85.35,"l":85.24,"n":98,"o":85.35,"t":"2026-10-09T15:50:00Z","v":3131,"vw":85.294903},{"c":85.265,"h":85.265,"l":85.26,"n":78,"o":85.26,"t":"2026-10-09T15:55:00Z","v":1517,"vw":85.26335},{"c":85.095,"h":85.195,"l":85.015,"n":83,"o":85.195,"t":"2026-10-09T16:00:00Z","v":3570,"vw":85.088577},{"c":85,"h":85.09,"l":84.99,"n":122,"o":85.09,"t":"2026-10-09T16:05:00Z","v":2405,"vw":85.026942},{"c":84.995,"h":85.065,"l":84.92,"n":81,"o":85,"t":"2026-10-09T16:10:00Z","v":4937,"vw":85.036804},{"c":84.93,"h":85.03,"l":84.93,"n":57,"o":85.025,"t":"2026-10-09T16:15:00Z","v":1489,"vw":84.9875},{"c":84.8701,"h":84.96,"l":84.8701,"n":66,"o":84.96,"t":"2026-10-09T16:20:00Z","v":1291,"vw":84.92802},{"c":85.05,"h":85.05,"l":84.94,"n":150,"o":84.96,"t":"2026-10-09T16:25:00Z","v":3447,"vw":85.008626},{"c":84.98,"h":85.065,"l":84.98,"n":134,"o":85.0401,"t":"2026-10-09T16:30:00Z","v":2332,"vw":85.029065},{"c":85.07,"h":85.12,"l":85.035,"n":183,"o":85.07,"t":"2026-10-09T16:35:00Z","v":8392,"vw":85.094402},{"c":85.085,"h":85.085,"l":84.99,"n":102,"o":85.07,"t":"2026-10-09T16:40:00Z","v":3581,"vw":85.07625},{"c":85.085,"h":85.09,"l":85.085,"n":75,"o":85.09,"t":"2026-10-09T16:45:00Z","v":3618,"vw":85.087586},{"c":85.51,"h":85.54,"l":85.07,"n":316,"o":85.07,"t":"2026-10-09T16:50:00Z","v":14711,"vw":85.185608},{"c":85.52,"h":85.53,"l":85.425,"n":172,"o":85.475,"t":"2026-10-09T16:55:00Z","v":6844,"vw":85.473115},{"c":85.7,"h":85.71,"l":85.4,"n":230,"o":85.51,"t":"2026-10-09T17:00:00Z","v":7600,"vw":85.550318},{"c":85.56,"h":85.71,"l":85.55,"n":137,"o":85.6,"t":"2026-10-09T17:05:00Z","v":11043,"vw":85.648733},{"c":85.58,"h":85.5819,"l":85.49,"n":120,"o":85.53,"t":"2026-10-09T17:10:00Z","v":5557,"vw":85.538953},{"c":85.565,"h":85.58,"l":85.455,"n":105,"o":85.57,"t":"2026-10-09T17:15:00Z","v":2996,"vw":85.548776},{"c":85.51,"h":85.6099,"l":85.51,"n":125,"o":85.6,"t":"2026-10-09T17:20:00Z","v":3252,"vw":85.559883},{"c":85.515,"h":85.535,"l":85.515,"n":82,"o":85.52,"t":"2026-10-09T17:25:00Z","v":2929,"vw":85.529861},{"c":85.53,"h":85.57,"l":85.525,"n":91,"o":85.525,"t":"2026-10-09T17:30:00Z","v":1548,"vw":85.546},{"c":85.485,"h":85.57,"l":85.47,"n":206,"o":85.53,"t":"2026-10-09T17:35:00Z","v":7526,"vw":85.531718},{"c":85.48,"h":85.58,"l":85.48,"n":121,"o":85.485,"t":"2026-10-09T17:40:00Z","v":5103,"vw":85.510333},{"c":85.225,"h":85.54,"l":85.225,"n":129,"o":85.47,"t":"2026-10-09T17:45:00Z","v":7580,"vw":85.425936},{"c":85.3,"h":85.315,"l":85.3,"n":39,"o":85.31,"t":"2026-10-09T17:50:00Z","v":705,"vw":85.308768},{"c":85.52,"h":85.5899,"l":85.295,"n":222,"o":85.295,"t":"2026-10-09T17:55:00Z","v":8551,"vw":85.406386},{"c":85.5,"h":85.59,"l":85.415,"n":168,"o":85.545,"t":"2026-10-09T18:00:00Z","v":8235,"vw":85.531722},{"c":85.46,"h":85.535,"l":85.45,"n":94,"o":85.525,"t":"2026-10-09T18:05:00Z","v":3022,"vw":85.488235},{"c":85.46,"h":85.485,"l":85.42,"n":72,"o":85.485,"t":"2026-10-09T18:10:00Z","v":1629,"vw":85.443982},{"c":85.465,"h":85.48,"l":85.4201,"n":127,"o":85.46,"t":"2026-10-09T18:15:00Z","v":3211,"vw":85.460396},{"c":85.38,"h":85.445,"l":85.38,"n":58,"o":85.445,"t":"2026-10-09T18:20:00Z","v":1021,"vw":85.41125},{"c":85.25,"h":85.405,"l":85.245,"n":129,"o":85.405,"t":"2026-10-09T18:25:00Z","v":7288,"vw":85.261334},{"c":85.25,"h":85.31,"l":85.21,"n":279,"o":85.25,"t":"2026-10-09T18:30:00Z","v":16295,"vw":85.246261},{"c":85.135,"h":85.25,"l":85.135,"n":101,"o":85.245,"t":"2026-10-09T18:35:00Z","v":3465,"vw":85.22475},{"c":85.145,"h":85.22,"l":85.12,"n":84,"o":85.22,"t":"2026-10-09T18:40:00Z","v":1689,"vw":85.147222},{"c":85.15,"h":85.25,"l":85.145,"n":218,"o":85.145,"t":"2026-10-09T18:45:00Z","v":5617,"vw":85.179274},{"c":85.29,"h":85.33,"l":85.17,"n":177,"o":85.26,"t":"2026-10-09T18:50:00Z","v":4034,"vw":85.275052},{"c":85.33,"h":85.35,"l":85.25,"n":187,"o":85.3,"t":"2026-10-09T18:55:00Z","v":3843,"vw":85.319091},{"c":85.38,"h":85.43,"l":85.3,"n":205,"o":85.41,"t":"2026-10-09T19:00:00Z","v":5239,"vw":85.352544},{"c":85.39,"h":85.44,"l":85.38,"n":137,"o":85.38,"t":"2026-10-09T19:05:00Z","v":2996,"vw":85.402111},{"c":85.36,"h":85.47,"l":85.36,"n":108,"o":85.39,"t":"2026-10-09T19:10:00Z","v":3070,"vw":85.418308},{"c":85.41,"h":85.425,"l":85.37,"n":192,"o":85.385,"t":"2026-10-09T19:15:00Z","v":10710,"vw":85.404876},{"c":85.395,"h":85.46,"l":85.3,"n":265,"o":85.4,"t":"2026-10-09T19:20:00Z","v":11646,"vw":85.371015},{"c":85.44,"h":85.46,"l":85.375,"n":158,"o":85.43,"t":"2026-10-09T19:25:00Z","v":4919,"vw":85.423451},{"c":85.25,"h":85.4,"l":85.16,"n":781,"o":85.37,"t":"2026-10-09T19:30:00Z","v":46670,"vw":85.333398},{"c":85.11,"h":85.29,"l":85.08,"n":356,"o":85.29,"t":"2026-10-09T19:35:00Z","v":12078,"vw":85.145623},{"c":85.13,"h":85.18,"l":85.07,"n":244,"o":85.17,"t":"2026-10-09T19:40:00Z","v":7134,"vw":85.131364},{"c":85.035,"h":85.17,"l":85.01,"n":411,"o":85.14,"t":"2026-10-09T19:45:00Z","v":15563,"vw":85.085321},{"c":85.1,"h":85.23,"l":84.9,"n":658,"o":84.98,"t":"2026-10-09T19:50:00Z","v":33763,"vw":85.08947},{"c":84.96,"h":85.2,"l":84.92,"n":2487,"o":85.12,"t":"2026-10-09T19:55:00Z","v":142614,"vw":85.029806},{"c":84.96,"h":84.96,"l":84.96,"n":39,"o":84.96,"t":"2026-10-09T20:00:00Z","v":142210,"vw":84.96},{"c":87.01,"h":87.01,"l":87.01,"n":2,"o":87.01,"t":"2026-10-12T08:20:00Z","v":147,"vw":87.01},{"c":86.1,"h":86.1,"l":86.1,"n":2,"o":86.1,"t":"2026-10-12T09:45:00Z","v":166,"vw":86.1},{"c":86.1,"h":86.1,"l":86.1,"n":1,"o":86.1,"t":"2026-10-12T11:00:00Z","v":138,"vw":86.1},{"c":86.85,"h":86.85,"l":86.85,"n":1,"o":86.85,"t":"2026-10-12T13:15:00Z","v":100,"vw":86.85},{"c":86.48,"h":86.845,"l":86.4,"n":71,"o":86.4,"t":"2026-10-12T13:30:00Z","v":12443,"vw":86.413251},{"c":85.875,"h":86.475,"l":85.36,"n":55,"o":86.475,"t":"2026-10-12T13:35:00Z","v":5127,"vw":85.574319},{"c":85.87,"h":85.8947,"l":85.6,"n":105,"o":85.76,"t":"2026-10-12T13:40:00Z","v":10582,"vw":85.785575},{"c":86.03,"h":86.14,"l":85.82,"n":56,"o":85.82,"t":"2026-10-12T13:45:00Z","v":1666,"vw":85.979758},{"c":86.02,"h":86.11,"l":85.98,"n":66,"o":85.98,"t":"2026-10-12T13:50:00Z","v":2067,"vw":86.03068},{"c":86,"h":86.01,"l":85.8715,"n":106,"o":86.01,"t":"2026-10-12T13:55:00Z","v":3689,"vw":85.978402},{"c":85.73,"h":86.09,"l":85.71,"n":174,"o":86,"t":"2026-10-12T14:00:00Z","v":10695,"vw":85.951977},{"c":85.84,"h":85.9,"l":85.74,"n":150,"o":85.8,"t":"2026-10-12T14:05:00Z","v":5328,"vw":85.799044},{"c":86.14,"h":86.14,"l":85.865,"n":68,"o":85.87,"t":"2026-10-12T14:10:00Z","v":2238,"vw":85.943713},{"c":86.07,"h":86.16,"l":86.01,"n":102,"o":86.105,"t":"2026-10-12T14:15:00Z","v":5058,"vw":86.085426},{"c":86.075,"h":86.12,"l":86.075,"n":72,"o":86.12,"t":"2026-10-12T14:20:00Z","v":2237,"vw":86.081504},{"c":86.11,"h":86.155,"l":86.075,"n":144,"o":86.075,"t":"2026-10-12T14:25:00Z","v":2036,"vw":86.112274},{"c":86.16,"h":86.185,"l":86.14,"n":72,"o":86.185,"t":"2026-10-12T14:30:00Z","v":1019,"vw":86.161667},{"c":86.31,"h":86.31,"l":86.1517,"n":94,"o":86.23,"t":"2026-10-12T14:35:00Z","v":1876,"vw":86.21568},{"c":86.36,"h":86.4,"l":86.19,"n":366,"o":86.36,"t":"2026-10-12T14:40:00Z","v":19956,"vw":86.361735},{"c":86.22,"h":86.34,"l":86.19,"n":168,"o":86.32,"t":"2026-10-12T14:45:00Z","v":6332,"vw":86.250965},{"c":86.27,"h":86.28,"l":86.27,"n":60,"o":86.28,"t":"2026-10-12T14:50:00Z","v":1103,"vw":86.275},{"c":86.33,"h":86.39,"l":86.33,"n":103,"o":86.37,"t":"2026-10-12T14:55:00Z","v":2232,"vw":86.346542},{"c":86.205,"h":86.33,"l":86.205,"n":90,"o":86.33,"t":"2026-10-12T15:00:00Z","v":2552,"vw":86.282066},{"c":86.181,"h":86.26,"l":86.17,"n":93,"o":86.195,"t":"2026-10-12T15:05:00Z","v":2048,"vw":86.205548},{"c":86.185,"h":86.185,"l":86.185,"n":27,"o":86.185,"t":"2026-10-12T15:10:00Z","v":591,"vw":86.185},{"c":86.185,"h":86.235,"l":86.155,"n":103,"o":86.155,"t":"2026-10-12T15:15:00Z","v":1865,"vw":86.186814},{"c":86.265,"h":86.285,"l":86.175,"n":99,"o":86.175,"t":"2026-10-12T15:20:00Z","v":3040,"vw":86.205111},{"c":86.265,"h":86.29,"l":86.21,"n":135,"o":86.265,"t":"2026-10-12T15:25:00Z","v":3069,"vw":86.255649},{"c":86.275,"h":86.31,"l":86.275,"n":50,"o":86.3,"t":"2026-10-12T15:30:00Z","v":775,"vw":86.29625},{"c":86.285,"h":86.285,"l":86.24,"n":142,"o":86.24,"t":"2026-10-12T15:35:00Z","v":2485,"vw":86.260625},{"c":86.17,"h":86.275,"l":86.165,"n":135,"o":86.22,"t":"2026-10-12T15:40:00Z","v":4685,"vw":86.213697},{"c":86.02,"h":86.15,"l":86.005,"n":135,"o":86.11,"t":"2026-10-12T15:50:00Z","v":6317,"vw":86.07118},{"c":86.09,"h":86.09,"l":85.97,"n":44,"o":86.08,"t":"2026-10-12T15:55:00Z","v":1058,"vw":86.0575},{"c":86.03,"h":86.14,"l":86.03,"n":85,"o":86.1299,"t":"2026-10-12T16:00:00Z","v":1275,"vw":86.098182},{"c":86.13,"h":86.16,"l":86.105,"n":66,"o":86.16,"t":"2026-10-12T16:05:00Z","v":1579,"vw":86.136565},{"c":86.07,"h":86.11,"l":86.03,"n":94,"o":86.03,"t":"2026-10-12T16:15:00Z","v":1723,"vw":86.055397},{"c":86.01,"h":86.11,"l":85.91,"n":112,"o":86.11,"t":"2026-10-12T16:20:00Z","v":2897,"vw":85.999186},{"c":85.89,"h":86.01,"l":85.82,"n":79,"o":86.01,"t":"2026-10-12T16:25:00Z","v":1390,"vw":85.887009},{"c":85.88,"h":85.91,"l":85.84,"n":99,"o":85.865,"t":"2026-10-12T16:30:00Z","v":2087,"vw":85.880589},{"c":85.835,"h":85.89,"l":85.835,"n":42,"o":85.89,"t":"2026-10-12T16:35:00Z","v":775,"vw":85.868333},{"c":85.86,"h":85.89,"l":85.86,"n":49,"o":85.89,"t":"2026-10-12T16:40:00Z","v":926,"vw":85.87},{"c":85.85,"h":85.88,"l":85.82,"n":118,"o":85.82,"t":"2026-10-12T16:45:00Z","v":2487,"vw":85.86},{"c":85.73,"h":85.81,"l":85.73,"n":132,"o":85.81,"t":"2026-10-12T16:50:00Z","v":3095,"vw":85.785658},{"c":85.77,"h":85.77,"l":85.71,"n":87,"o":85.76,"t":"2026-10-12T16:55:00Z","v":1682,"vw":85.751165},{"c":85.81,"h":85.81,"l":85.73,"n":106,"o":85.73,"t":"2026-10-12T17:00:00Z","v":1979,"vw":85.775},{"c":85.82,"h":85.835,"l":85.77,"n":69,"o":85.77,"t":"2026-10-12T17:05:00Z","v":1521,"vw":85.800455},{"c":85.786,"h":85.84,"l":85.786,"n":46,"o":85.82,"t":"2026-10-12T17:10:00Z","v":1480,"vw":85.815395},{"c":85.88,"h":85.88,"l":85.76,"n":124,"o":85.79,"t":"2026-10-12T17:15:00Z","v":3977,"vw":85.811856},{"c":85.8,"h":85.86,"l":85.8,"n":67,"o":85.815,"t":"2026-10-12T17:20:00Z","v":1803,"vw":85.830923},{"c":85.7,"h":85.75,"l":85.7,"n":88,"o":85.75,"t":"2026-10-12T17:25:00Z","v":2047,"vw":85.74388},{"c":85.65,"h":85.67,"l":85.61,"n":115,"o":85.67,"t":"2026-10-12T17:30:00Z","v":2165,"vw":85.634092},{"c":85.59,"h":85.66,"l":85.59,"n":43,"o":85.59,"t":"2026-10-12T17:35:00Z","v":1059,"vw":85.625},{"c":85.585,"h":85.66,"l":85.55,"n":78,"o":85.66,"t":"2026-10-12T17:40:00Z","v":1735,"vw":85.592296},{"c":85.47,"h":85.535,"l":85.44,"n":178,"o":85.53,"t":"2026-10-12T17:45:00Z","v":5419,"vw":85.493466},{"c":85.39,"h":85.47,"l":85.39,"n":66,"o":85.47,"t":"2026-10-12T17:50:00Z","v":1503,"vw":85.452},{"c":85.36,"h":85.4,"l":85.29,"n":152,"o":85.33,"t":"2026-10-12T17:55:00Z","v":4746,"vw":85.341125},{"c":85.32,"h":85.44,"l":85.26,"n":158,"o":85.4,"t":"2026-10-12T18:00:00Z","v":7298,"vw":85.343124},{"c":85.135,"h":85.165,"l":85.135,"n":71,"o":85.16,"t":"2026-10-12T18:05:00Z","v":2249,"vw":85.154024},{"c":85.11,"h":85.14,"l":85.08,"n":128,"o":85.14,"t":"2026-10-12T18:10:00Z","v":4794,"vw":85.126133},{"c":85.055,"h":85.105,"l":85.055,"n":104,"o":85.105,"t":"2026-10-12T18:15:00Z","v":3316,"vw":85.081837},{"c":85.215,"h":85.28,"l":85.085,"n":180,"o":85.085,"t":"2026-10-12T18:20:00Z","v":7147,"vw":85.202525},{"c":85.27,"h":85.27,"l":85.22,"n":101,"o":85.22,"t":"2026-10-12T18:25:00Z","v":2236,"vw":85.25},{"c":85.0875,"h":85.27,"l":85.08,"n":175,"o":85.24,"t":"2026-10-12T18:30:00Z","v":5649,"vw":85.191833},{"c":84.9,"h":85.14,"l":84.895,"n":136,"o":85.14,"t":"2026-10-12T18:35:00Z","v":5171,"vw":85.008893},{"c":84.93,"h":84.93,"l":84.895,"n":72,"o":84.9,"t":"2026-10-12T18:40:00Z","v":1775,"vw":84.913801},{"c":84.82,"h":84.87,"l":84.785,"n":165,"o":84.87,"t":"2026-10-12T18:45:00Z","v":4977,"vw":84.811381},{"c":84.65,"h":84.83,"l":84.65,"n":130,"o":84.82,"t":"2026-10-12T18:50:00Z","v":3054,"vw":84.757273},{"c":84.77,"h":84.77,"l":84.65,"n":160,"o":84.65,"t":"2026-10-12T18:55:00Z","v":3791,"vw":84.711601},{"c":84.72,"h":84.83,"l":84.61,"n":189,"o":84.83,"t":"2026-10-12T19:00:00Z","v":5650,"vw":84.715103},{"c":84.66,"h":84.665,"l":84.52,"n":167,"o":84.65,"t":"2026-10-12T19:05:00Z","v":5190,"vw":84.620238},{"c":84.68,"h":84.72,"l":84.65,"n":107,"o":84.71,"t":"2026-10-12T19:10:00Z","v":2895,"vw":84.687273},{"c":84.72,"h":84.72,"l":84.68,"n":200,"o":84.68,"t":"2026-10-12T19:15:00Z","v":5198,"vw":84.695},{"c":84.785,"h":84.82,"l":84.7,"n":191,"o":84.7,"t":"2026-10-12T19:20:00Z","v":5168,"vw":84.772951},{"c":84.7252,"h":84.8,"l":84.7252,"n":181,"o":84.77,"t":"2026-10-12T19:25:00Z","v":5011,"vw":84.764028},{"c":84.835,"h":84.89,"l":84.76,"n":356,"o":84.77,"t":"2026-10-12T19:30:00Z","v":11792,"vw":84.812529},{"c":84.97,"h":85.01,"l":84.83,"n":214,"o":84.835,"t":"2026-10-12T19:35:00Z","v":7930,"vw":84.934955},{"c":84.99,"h":85.03,"l":84.91,"n":337,"o":84.915,"t":"2026-10-12T19:40:00Z","v":12281,"vw":84.979849},{"c":84.755,"h":85.01,"l":84.755,"n":522,"o":84.99,"t":"2026-10-12T19:45:00Z","v":20214,"vw":84.894152},{"c":84.95,"h":85,"l":84.755,"n":432,"o":84.755,"t":"2026-10-12T19:50:00Z","v":15102,"vw":84.908473},{"c":84.95,"h":85.12,"l":84.88,"n":1877,"o":84.915,"t":"2026-10-12T19:55:00Z","v":102092,"vw":84.973441},{"c":84.95,"h":85.01,"l":84.95,"n":41,"o":85.01,"t":"2026-10-12T20:00:00Z","v":175183,"vw":84.95052},{"c":85.01,"h":85.01,"l":85.01,"n":1,"o":85.01,"t":"2026-10-13T11:00:00Z","v":110,"vw":85.01},{"c":85.445,"h":85.445,"l":84.475,"n":52,"o":84.87,"t":"2026-10-13T13:30:00Z","v":4878,"vw":84.880688},{"c":85.16,"h":85.345,"l":84.88,"n":71,"o":85.18,"t":"2026-10-13T13:35:00Z","v":2282,"vw":85.066719},{"c":85.69,"h":85.79,"l":85.15,"n":164,"o":85.15,"t":"2026-10-13T13:40:00Z","v":13286,"vw":85.564384},{"c":85.7,"h":85.97,"l":85.59,"n":692,"o":85.96,"t":"2026-10-13T13:45:00Z","v":65827,"vw":85.795551},{"c":85.52,"h":85.85,"l":85.325,"n":268,"o":85.78,"t":"2026-10-13T13:50:00Z","v":12557,"vw":85.583303},{"c":85.35,"h":85.6,"l":85.29,"n":303,"o":85.52,"t":"2026-10-13T13:55:00Z","v":9933,"vw":85.45599},{"c":85.44,"h":85.44,"l":85.09,"n":156,"o":85.335,"t":"2026-10-13T14:00:00Z","v":4410,"vw":85.217779},{"c":85.215,"h":85.36,"l":85.16,"n":155,"o":85.315,"t":"2026-10-13T14:05:00Z","v":3368,"vw":85.28316},{"c":85.375,"h":85.53,"l":85.31,"n":187,"o":85.34,"t":"2026-10-13T14:10:00Z","v":4096,"vw":85.377881},{"c":85.42,"h":85.42,"l":85.285,"n":112,"o":85.42,"t":"2026-10-13T14:15:00Z","v":2924,"vw":85.349722},{"c":85.275,"h":85.43,"l":85.18,"n":125,"o":85.43,"t":"2026-10-13T14:20:00Z","v":3164,"vw":85.296923},{"c":85.13,"h":85.275,"l":85.07,"n":148,"o":85.275,"t":"2026-10-13T14:25:00Z","v":3980,"vw":85.172292},{"c":84.915,"h":85.14,"l":84.915,"n":121,"o":85.14,"t":"2026-10-13T14:30:00Z","v":3437,"vw":85.076429},{"c":85.095,"h":85.13,"l":84.955,"n":106,"o":84.955,"t":"2026-10-13T14:35:00Z","v":2509,"vw":85.028462},{"c":84.93,"h":84.98,"l":84.915,"n":168,"o":84.98,"t":"2026-10-13T14:40:00Z","v":4342,"vw":84.950853},{"c":84.925,"h":84.94,"l":84.84,"n":142,"o":84.93,"t":"2026-10-13T14:45:00Z","v":3690,"vw":84.8955},{"c":84.91,"h":85,"l":84.85,"n":164,"o":84.87,"t":"2026-10-13T14:50:00Z","v":4873,"vw":84.951856},{"c":84.93,"h":84.99,"l":84.91,"n":153,"o":84.975,"t":"2026-10-13T14:55:00Z","v":3048,"vw":84.959667},{"c":85.135,"h":85.135,"l":85,"n":192,"o":85.04,"t":"2026-10-13T15:00:00Z","v":6109,"vw":85.051877},{"c":85.055,"h":85.2,"l":85.055,"n":127,"o":85.195,"t":"2026-10-13T15:05:00Z","v":3838,"vw":85.118437},{"c":85.2,"h":85.23,"l":85.01,"n":169,"o":85.11,"t":"2026-10-13T15:10:00Z","v":3656,"vw":85.115333},{"c":85.025,"h":85.14,"l":85.025,"n":144,"o":85.125,"t":"2026-10-13T15:15:00Z","v":4807,"vw":85.078333},{"c":85.1,"h":85.11,"l":85.02,"n":197,"o":85.025,"t":"2026-10-13T15:20:00Z","v":6679,"vw":85.045906},{"c":85.14,"h":85.16,"l":85.05,"n":168,"o":85.15,"t":"2026-10-13T15:25:00Z","v":3980,"vw":85.109797},{"c":85.34,"h":85.38,"l":85.14,"n":199,"o":85.19,"t":"2026-10-13T15:30:00Z","v":5317,"vw":85.251369},{"c":85.285,"h":85.35,"l":85.24,"n":116,"o":85.34,"t":"2026-10-13T15:35:00Z","v":3647,"vw":85.285351},{"c":85.17,"h":85.23,"l":85.17,"n":115,"o":85.22,"t":"2026-10-13T15:40:00Z","v":3025,"vw":85.198667},{"c":85.06,"h":85.11,"l":85.035,"n":129,"o":85.075,"t":"2026-10-13T15:45:00Z","v":2969,"vw":85.058853},{"c":85.245,"h":85.245,"l":85.13,"n":178,"o":85.13,"t":"2026-10-13T15:50:00Z","v":2980,"vw":85.154536},{"c":85.36,"h":85.43,"l":85.325,"n":162,"o":85.33,"t":"2026-10-13T15:55:00Z","v":4228,"vw":85.369762},{"c":85.315,"h":85.38,"l":85.28,"n":90,"o":85.35,"t":"2026-10-13T16:00:00Z","v":2839,"vw":85.331765},{"c":85.49,"h":85.49,"l":85.28,"n":114,"o":85.28,"t":"2026-10-13T16:05:00Z","v":2186,"vw":85.37},{"c":85.56,"h":85.56,"l":85.46,"n":53,"o":85.46,"t":"2026-10-13T16:10:00Z","v":1026,"vw":85.507619},{"c":85.53,"h":85.62,"l":85.53,"n":127,"o":85.565,"t":"2026-10-13T16:15:00Z","v":3098,"vw":85.578064},{"c":85.735,"h":85.745,"l":85.54,"n":242,"o":85.62,"t":"2026-10-13T16:20:00Z","v":6092,"vw":85.641765},{"c":85.975,"h":85.975,"l":85.7,"n":242,"o":85.74,"t":"2026-10-13T16:25:00Z","v":5933,"vw":85.816062},{"c":85.99,"h":86.04,"l":85.95,"n":228,"o":85.975,"t":"2026-10-13T16:30:00Z","v":6417,"vw":85.980099},{"c":85.97,"h":86.1,"l":85.97,"n":172,"o":85.99,"t":"2026-10-13T16:35:00Z","v":5183,"vw":86.019002},{"c":86.06,"h":86.06,"l":86.03,"n":196,"o":86.03,"t":"2026-10-13T16:40:00Z","v":3808,"vw":86.041609},{"c":86.08,"h":86.08,"l":85.96,"n":158,"o":86.06,"t":"2026-10-13T16:45:00Z","v":3551,"vw":86.012792},{"c":85.935,"h":86.035,"l":85.89,"n":230,"o":86.035,"t":"2026-10-13T16:50:00Z","v":6938,"vw":85.945779},{"c":85.945,"h":86.02,"l":85.935,"n":133,"o":86.01,"t":"2026-10-13T16:55:00Z","v":4552,"vw":85.967115},{"c":86.1,"h":86.1,"l":85.945,"n":122,"o":85.945,"t":"2026-10-13T17:00:00Z","v":2039,"vw":85.983759},{"c":86.035,"h":86.09,"l":86.02,"n":128,"o":86.07,"t":"2026-10-13T17:05:00Z","v":4990,"vw":86.051364},{"c":86.3,"h":86.31,"l":86.03,"n":276,"o":86.1,"t":"2026-10-13T17:10:00Z","v":10745,"vw":86.102033},{"c":86.44,"h":86.8,"l":86.24,"n":652,"o":86.42,"t":"2026-10-13T17:15:00Z","v":46438,"vw":86.426677},{"c":86.37,"h":86.48,"l":86.092,"n":212,"o":86.48,"t":"2026-10-13T17:20:00Z","v":11244,"vw":86.251457},{"c":86.17,"h":86.385,"l":86.1344,"n":99,"o":86.385,"t":"2026-10-13T17:25:00Z","v":3303,"vw":86.249087},{"c":86.28,"h":86.28,"l":86.11,"n":193,"o":86.18,"t":"2026-10-13T17:30:00Z","v":9831,"vw":86.179982},{"c":86.545,"h":86.7,"l":86.29,"n":458,"o":86.29,"t":"2026-10-13T17:35:00Z","v":37913,"vw":86.575976},{"c":86.65,"h":86.65,"l":86.53,"n":205,"o":86.63,"t":"2026-10-13T17:40:00Z","v":5495,"vw":86.57584},{"c":86.575,"h":86.62,"l":86.51,"n":197,"o":86.61,"t":"2026-10-13T17:45:00Z","v":5216,"vw":86.578612},{"c":86.58,"h":86.59,"l":86.49,"n":164,"o":86.53,"t":"2026-10-13T17:50:00Z","v":6311,"vw":86.528715},{"c":86.36,"h":86.59,"l":86.35,"n":206,"o":86.565,"t":"2026-10-13T17:55:00Z","v":6635,"vw":86.468594},{"c":86.24,"h":86.34,"l":86.24,"n":167,"o":86.33,"t":"2026-10-13T18:00:00Z","v":5109,"vw":86.307573},{"c":86.4,"h":86.45,"l":86.25,"n":196,"o":86.25,"t":"2026-10-13T18:05:00Z","v":5653,"vw":86.326704},{"c":86.445,"h":86.445,"l":86.38,"n":108,"o":86.425,"t":"2026-10-13T18:10:00Z","v":2208,"vw":86.421667},{"c":86.55,"h":86.55,"l":86.42,"n":176,"o":86.45,"t":"2026-10-13T18:15:00Z","v":3791,"vw":86.46486},{"c":86.5325,"h":86.58,"l":86.49,"n":157,"o":86.57,"t":"2026-10-13T18:20:00Z","v":5521,"vw":86.519023},{"c":86.48,"h":86.535,"l":86.48,"n":72,"o":86.5,"t":"2026-10-13T18:25:00Z","v":1542,"vw":86.504375},{"c":86.365,"h":86.39,"l":86.295,"n":172,"o":86.39,"t":"2026-10-13T18:30:00Z","v":5524,"vw":86.346716},{"c":86.485,"h":86.495,"l":86.365,"n":144,"o":86.365,"t":"2026-10-13T18:35:00Z","v":3684,"vw":86.424256},{"c":86.31,"h":86.44,"l":86.26,"n":105,"o":86.44,"t":"2026-10-13T18:40:00Z","v":2419,"vw":86.355909},{"c":86.185,"h":86.335,"l":86.1401,"n":120,"o":86.315,"t":"2026-10-13T18:45:00Z","v":2820,"vw":86.263679},{"c":86.31,"h":86.3701,"l":86.2,"n":214,"o":86.3,"t":"2026-10-13T18:50:00Z","v":7929,"vw":86.320368},{"c":86.365,"h":86.39,"l":86.36,"n":78,"o":86.36,"t":"2026-10-13T18:55:00Z","v":1234,"vw":86.37375},{"c":86.345,"h":86.39,"l":86.22,"n":191,"o":86.355,"t":"2026-10-13T19:00:00Z","v":6033,"vw":86.301535},{"c":86.55,"h":86.55,"l":86.325,"n":177,"o":86.325,"t":"2026-10-13T19:05:00Z","v":6632,"vw":86.438897},{"c":86.465,"h":86.56,"l":86.445,"n":190,"o":86.54,"t":"2026-10-13T19:10:00Z","v":10900,"vw":86.523687},{"c":86.55,"h":86.7,"l":86.54,"n":140,"o":86.54,"t":"2026-10-13T19:15:00Z","v":3768,"vw":86.600333},{"c":86.495,"h":86.59,"l":86.38,"n":230,"o":86.59,"t":"2026-10-13T19:20:00Z","v":10058,"vw":86.44409},{"c":86.435,"h":86.495,"l":86.42,"n":206,"o":86.48,"t":"2026-10-13T19:25:00Z","v":5687,"vw":86.456945},{"c":86.325,"h":86.48,"l":86.325,"n":224,"o":86.48,"t":"2026-10-13T19:30:00Z","v":6093,"vw":86.394554},{"c":86.46,"h":86.48,"l":86.28,"n":283,"o":86.29,"t":"2026-10-13T19:35:00Z","v":8592,"vw":86.371335},{"c":86.295,"h":86.56,"l":86.25,"n":396,"o":86.49,"t":"2026-10-13T19:40:00Z","v":14011,"vw":86.427985},{"c":86.18,"h":86.295,"l":86.08,"n":573,"o":86.295,"t":"2026-10-13T19:45:00Z","v":22665,"vw":86.139751},{"c":86.23,"h":86.43,"l":86.17,"n":525,"o":86.26,"t":"2026-10-13T19:50:00Z","v":18745,"vw":86.30226},{"c":86.12,"h":86.3,"l":86.05,"n":2046,"o":86.18,"t":"2026-10-13T19:55:00Z","v":112036,"vw":86.161887},{"c":86.13,"h":86.13,"l":86.13,"n":46,"o":86.13,"t":"2026-10-13T20:00:00Z","v":176657,"vw":86.13},{"c":86.265,"h":86.535,"l":84.98,"n":75,"o":86.12,"t":"2026-10-14T13:30:00Z","v":12214,"vw":86.239525},{"c":86.59,"h":86.605,"l":86.14,"n":49,"o":86.19,"t":"2026-10-14T13:35:00Z","v":2865,"vw":86.484004},{"c":86.31,"h":86.56,"l":85.85,"n":66,"o":86.56,"t":"2026-10-14T13:40:00Z","v":3864,"vw":86.177712},{"c":86.35,"h":86.53,"l":86.245,"n":78,"o":86.53,"t":"2026-10-14T13:45:00Z","v":2754,"vw":86.359888},{"c":86.94,"h":87.07,"l":86.47,"n":190,"o":86.61,"t":"2026-10-14T13:50:00Z","v":9552,"vw":86.81519},{"c":87.25,"h":87.25,"l":86.87,"n":214,"o":87.05,"t":"2026-10-14T13:55:00Z","v":7629,"vw":87.009821},{"c":87.13,"h":87.31,"l":86.985,"n":180,"o":87.155,"t":"2026-10-14T14:00:00Z","v":11001,"vw":87.138435},{"c":87.24,"h":87.53,"l":87.12,"n":224,"o":87.13,"t":"2026-10-14T14:05:00Z","v":7052,"vw":87.243023},{"c":86.85,"h":87.34,"l":86.85,"n":236,"o":87.34,"t":"2026-10-14T14:10:00Z","v":12099,"vw":87.133708},{"c":87.525,"h":87.525,"l":87.01,"n":170,"o":87.01,"t":"2026-10-14T14:15:00Z","v":7129,"vw":87.260518},{"c":87.88,"h":88,"l":87.58,"n":489,"o":87.58,"t":"2026-10-14T14:20:00Z","v":33995,"vw":87.78305},{"c":88.02,"h":88.37,"l":87.6255,"n":316,"o":87.8,"t":"2026-10-14T14:25:00Z","v":15406,"vw":88.015315},{"c":88.255,"h":88.31,"l":87.78,"n":344,"o":88.24,"t":"2026-10-14T14:30:00Z","v":12977,"vw":88.078168},{"c":88.39,"h":88.42,"l":88.22,"n":183,"o":88.375,"t":"2026-10-14T14:35:00Z","v":7541,"vw":88.300767},{"c":88.38,"h":88.44,"l":88.35,"n":138,"o":88.35,"t":"2026-10-14T14:40:00Z","v":3047,"vw":88.373},{"c":88.02,"h":88.37,"l":88.02,"n":124,"o":88.37,"t":"2026-10-14T14:45:00Z","v":3816,"vw":88.206757},{"c":87.98,"h":88.02,"l":87.92,"n":109,"o":88.02,"t":"2026-10-14T14:50:00Z","v":2098,"vw":87.9865},{"c":87.94,"h":87.945,"l":87.86,"n":114,"o":87.89,"t":"2026-10-14T14:55:00Z","v":3645,"vw":87.900874},{"c":88,"h":88.11,"l":87.85,"n":334,"o":87.86,"t":"2026-10-14T15:00:00Z","v":10857,"vw":87.996535},{"c":87.83,"h":87.99,"l":87.75,"n":277,"o":87.99,"t":"2026-10-14T15:05:00Z","v":26859,"vw":87.839308},{"c":87.85,"h":87.955,"l":87.85,"n":165,"o":87.885,"t":"2026-10-14T15:10:00Z","v":4810,"vw":87.912484},{"c":87.84,"h":87.875,"l":87.84,"n":47,"o":87.875,"t":"2026-10-14T15:15:00Z","v":1003,"vw":87.851667},{"c":87.83,"h":87.965,"l":87.83,"n":135,"o":87.88,"t":"2026-10-14T15:20:00Z","v":3273,"vw":87.916114},{"c":87.88,"h":87.88,"l":87.84,"n":28,"o":87.84,"t":"2026-10-14T15:25:00Z","v":1017,"vw":87.845714},{"c":88,"h":88.015,"l":87.89,"n":201,"o":87.89,"t":"2026-10-14T15:30:00Z","v":5566,"vw":87.980335},{"c":87.79,"h":87.97,"l":87.7,"n":242,"o":87.97,"t":"2026-10-14T15:35:00Z","v":8034,"vw":87.804249},{"c":87.62,"h":87.66,"l":87.62,"n":36,"o":87.66,"t":"2026-10-14T15:40:00Z","v":943,"vw":87.650427},{"c":87.65,"h":87.68,"l":87.62,"n":128,"o":87.67,"t":"2026-10-14T15:45:00Z","v":4157,"vw":87.659963},{"c":87.54,"h":87.67,"l":87.54,"n":144,"o":87.62,"t":"2026-10-14T15:50:00Z","v":7287,"vw":87.595185},{"c":87.4875,"h":87.545,"l":87.4,"n":151,"o":87.545,"t":"2026-10-14T15:55:00Z","v":3585,"vw":87.508333},{"c":87.74,"h":87.76,"l":87.56,"n":161,"o":87.56,"t":"2026-10-14T16:00:00Z","v":4882,"vw":87.679829},{"c":87.87,"h":87.87,"l":87.71,"n":137,"o":87.8,"t":"2026-10-14T16:05:00Z","v":6166,"vw":87.75581},{"c":87.61,"h":87.855,"l":87.61,"n":130,"o":87.855,"t":"2026-10-14T16:10:00Z","v":5262,"vw":87.682454},{"c":87.61,"h":87.64,"l":87.49,"n":173,"o":87.635,"t":"2026-10-14T16:15:00Z","v":9017,"vw":87.53125},{"c":87.64,"h":87.855,"l":87.64,"n":179,"o":87.66,"t":"2026-10-14T16:20:00Z","v":8977,"vw":87.805509},{"c":87.59,"h":87.675,"l":87.515,"n":146,"o":87.64,"t":"2026-10-14T16:25:00Z","v":5609,"vw":87.599717},{"c":87.805,"h":87.81,"l":87.635,"n":167,"o":87.635,"t":"2026-10-14T16:30:00Z","v":4316,"vw":87.75184},{"c":87.98,"h":88.04,"l":87.7973,"n":160,"o":87.84,"t":"2026-10-14T16:35:00Z","v":7838,"vw":87.935098},{"c":87.98,"h":87.98,"l":87.83,"n":145,"o":87.935,"t":"2026-10-14T16:40:00Z","v":5040,"vw":87.905778},{"c":88.01,"h":88.01,"l":87.93,"n":118,"o":88.005,"t":"2026-10-14T16:45:00Z","v":5753,"vw":87.97641},{"c":88.135,"h":88.16,"l":88.07,"n":173,"o":88.07,"t":"2026-10-14T16:50:00Z","v":5661,"vw":88.124579},{"c":88.1951,"h":88.24,"l":88.12,"n":120,"o":88.12,"t":"2026-10-14T16:55:00Z","v":2667,"vw":88.198573},{"c":88.42,"h":88.52,"l":88.18,"n":390,"o":88.24,"t":"2026-10-14T17:00:00Z","v":18641,"vw":88.346219},{"c":88.33,"h":88.38,"l":88.33,"n":77,"o":88.34,"t":"2026-10-14T17:05:00Z","v":1678,"vw":88.345},{"c":88.245,"h":88.34,"l":88.22,"n":179,"o":88.34,"t":"2026-10-14T17:10:00Z","v":8469,"vw":88.261288},{"c":88.36,"h":88.41,"l":88.19,"n":313,"o":88.24,"t":"2026-10-14T17:15:00Z","v":23303,"vw":88.316033},{"c":88.29,"h":88.43,"l":88.29,"n":185,"o":88.34,"t":"2026-10-14T17:20:00Z","v":5587,"vw":88.363599},{"c":88.225,"h":88.34,"l":88.19,"n":180,"o":88.335,"t":"2026-10-14T17:25:00Z","v":6445,"vw":88.265707},{"c":88.235,"h":88.27,"l":88.15,"n":269,"o":88.22,"t":"2026-10-14T17:30:00Z","v":28103,"vw":88.200877},{"c":88.2,"h":88.28,"l":88.1,"n":310,"o":88.225,"t":"2026-10-14T17:35:00Z","v":32167,"vw":88.178721},{"c":88.21,"h":88.275,"l":88.21,"n":109,"o":88.215,"t":"2026-10-14T17:40:00Z","v":2250,"vw":88.242881},{"c":88.21,"h":88.26,"l":88.14,"n":306,"o":88.26,"t":"2026-10-14T17:45:00Z","v":29452,"vw":88.183537},{"c":88.05,"h":88.22,"l":88.03,"n":395,"o":88.22,"t":"2026-10-14T17:50:00Z","v":51194,"vw":88.106117},{"c":87.92,"h":88.05,"l":87.8,"n":328,"o":88.05,"t":"2026-10-14T17:55:00Z","v":28278,"vw":87.983574},{"c":87.93,"h":88,"l":87.87,"n":408,"o":87.935,"t":"2026-10-14T18:00:00Z","v":35609,"vw":87.950879},{"c":87.835,"h":87.93,"l":87.76,"n":104,"o":87.88,"t":"2026-10-14T18:05:00Z","v":4231,"vw":87.845837},{"c":88.04,"h":88.06,"l":87.79,"n":271,"o":87.79,"t":"2026-10-14T18:10:00Z","v":7265,"vw":87.932826},{"c":87.94,"h":88.035,"l":87.94,"n":82,"o":88.035,"t":"2026-10-14T18:15:00Z","v":2187,"vw":87.98445},{"c":87.71,"h":87.98,"l":87.71,"n":148,"o":87.9,"t":"2026-10-14T18:20:00Z","v":3639,"vw":87.888792},{"c":87.87,"h":87.87,"l":87.77,"n":65,"o":87.77,"t":"2026-10-14T18:25:00Z","v":1109,"vw":87.825357},{"c":87.81,"h":87.9,"l":87.75,"n":217,"o":87.87,"t":"2026-10-14T18:30:00Z","v":3602,"vw":87.843214},{"c":87.82,"h":87.915,"l":87.81,"n":209,"o":87.81,"t":"2026-10-14T18:35:00Z","v":6100,"vw":87.867268},{"c":88.02,"h":88.04,"l":87.89,"n":196,"o":87.89,"t":"2026-10-14T18:40:00Z","v":5138,"vw":87.991812},{"c":87.9875,"h":88.07,"l":87.96,"n":142,"o":87.995,"t":"2026-10-14T18:45:00Z","v":3068,"vw":88.014482},{"c":88.08,"h":88.08,"l":87.95,"n":159,"o":88.065,"t":"2026-10-14T18:50:00Z","v":3140,"vw":88.032251},{"c":88.22,"h":88.22,"l":88.06,"n":193,"o":88.06,"t":"2026-10-14T18:55:00Z","v":2930,"vw":88.144634},{"c":88.06,"h":88.145,"l":88.06,"n":54,"o":88.11,"t":"2026-10-14T19:00:00Z","v":2217,"vw":88.10625},{"c":88.12,"h":88.22,"l":88.1,"n":183,"o":88.165,"t":"2026-10-14T19:05:00Z","v":6066,"vw":88.160281},{"c":88.128,"h":88.2,"l":88.128,"n":168,"o":88.16,"t":"2026-10-14T19:10:00Z","v":4326,"vw":88.175845},{"c":88.24,"h":88.26,"l":88.17,"n":232,"o":88.21,"t":"2026-10-14T19:15:00Z","v":5470,"vw":88.207045},{"c":88.16,"h":88.33,"l":88.1,"n":355,"o":88.26,"t":"2026-10-14T19:20:00Z","v":10527,"vw":88.232026},{"c":87.94,"h":88.2,"l":87.92,"n":246,"o":88.2,"t":"2026-10-14T19:25:00Z","v":8033,"vw":88.078869},{"c":87.975,"h":87.98,"l":87.72,"n":393,"o":87.82,"t":"2026-10-14T19:30:00Z","v":11757,"vw":87.852179},{"c":87.76,"h":87.96,"l":87.67,"n":306,"o":87.93,"t":"2026-10-14T19:35:00Z","v":10117,"vw":87.813277},{"c":87.78,"h":87.86,"l":87.77,"n":371,"o":87.79,"t":"2026-10-14T19:40:00Z","v":11441,"vw":87.814711},{"c":87.84,"h":87.995,"l":87.725,"n":590,"o":87.81,"t":"2026-10-14T19:45:00Z","v":24016,"vw":87.807014},{"c":87.986,"h":88,"l":87.68,"n":757,"o":87.91,"t":"2026-10-14T19:50:00Z","v":49292,"vw":87.927511},{"c":87.73,"h":88.01,"l":87.585,"n":2193,"o":87.875,"t":"2026-10-14T19:55:00Z","v":116963,"vw":87.739576},{"c":87.74,"h":87.74,"l":87.74,"n":51,"o":87.74,"t":"2026-10-14T20:00:00Z","v":202829,"vw":87.74},{"c":88.68,"h":88.68,"l":88.68,"n":1,"o":88.68,"t":"2026-10-14T20:20:00Z","v":100,"vw":88.68},{"c":87.91,"h":88.68,"l":87.74,"n":70,"o":88.21,"t":"2026-10-15T13:30:00Z","v":5119,"vw":88.196514},{"c":87.77,"h":88.05,"l":87.35,"n":113,"o":87.665,"t":"2026-10-15T13:35:00Z","v":5975,"vw":87.75253},{"c":87.795,"h":87.8,"l":87.78,"n":28,"o":87.8,"t":"2026-10-15T13:40:00Z","v":1349,"vw":87.789896},{"c":87.88,"h":87.88,"l":87.58,"n":64,"o":87.85,"t":"2026-10-15T13:45:00Z","v":3440,"vw":87.834115},{"c":87.845,"h":88.03,"l":87.845,"n":83,"o":87.89,"t":"2026-10-15T13:50:00Z","v":2636,"vw":87.913897},{"c":87.65,"h":87.84,"l":87.335,"n":152,"o":87.84,"t":"2026-10-15T13:55:00Z","v":12685,"vw":87.491701},{"c":88.045,"h":88.05,"l":87.6,"n":137,"o":87.68,"t":"2026-10-15T14:00:00Z","v":3288,"vw":87.864185},{"c":89.14,"h":89.14,"l":88.16,"n":437,"o":88.22,"t":"2026-10-15T14:05:00Z","v":27835,"vw":88.609443},{"c":89.02,"h":89.16,"l":88.83,"n":261,"o":89.15,"t":"2026-10-15T14:10:00Z","v":14862,"vw":89.072403},{"c":89.42,"h":89.66,"l":89.17,"n":352,"o":89.17,"t":"2026-10-15T14:15:00Z","v":26421,"vw":89.456591},{"c":89.53,"h":89.57,"l":89.29,"n":375,"o":89.465,"t":"2026-10-15T14:20:00Z","v":15554,"vw":89.411375},{"c":89.36,"h":89.595,"l":89.35,"n":412,"o":89.53,"t":"2026-10-15T14:25:00Z","v":24288,"vw":89.484152},{"c":89.49,"h":89.6,"l":89.37,"n":219,"o":89.4,"t":"2026-10-15T14:30:00Z","v":10810,"vw":89.449637},{"c":89.53,"h":89.63,"l":89.39,"n":339,"o":89.59,"t":"2026-10-15T14:35:00Z","v":15926,"vw":89.476127},{"c":89.56,"h":89.63,"l":89.475,"n":213,"o":89.55,"t":"2026-10-15T14:40:00Z","v":7194,"vw":89.550264},{"c":89.755,"h":89.755,"l":89.475,"n":245,"o":89.54,"t":"2026-10-15T14:45:00Z","v":7377,"vw":89.616797},{"c":89.87,"h":89.87,"l":89.72,"n":102,"o":89.72,"t":"2026-10-15T14:50:00Z","v":3819,"vw":89.740045},{"c":89.83,"h":89.89,"l":89.74,"n":241,"o":89.88,"t":"2026-10-15T14:55:00Z","v":8477,"vw":89.801342},{"c":89.72,"h":89.9,"l":89.71,"n":428,"o":89.83,"t":"2026-10-15T15:00:00Z","v":20153,"vw":89.815691},{"c":89.83,"h":89.94,"l":89.62,"n":329,"o":89.715,"t":"2026-10-15T15:05:00Z","v":39435,"vw":89.769317},{"c":89.93,"h":90.11,"l":89.82,"n":292,"o":89.82,"t":"2026-10-15T15:10:00Z","v":15717,"vw":89.961849},{"c":89.9,"h":90.055,"l":89.84,"n":274,"o":90.01,"t":"2026-10-15T15:15:00Z","v":11034,"vw":89.936119},{"c":89.835,"h":89.9,"l":89.77,"n":146,"o":89.9,"t":"2026-10-15T15:20:00Z","v":5549,"vw":89.845595},{"c":89.86,"h":89.91,"l":89.73,"n":111,"o":89.73,"t":"2026-10-15T15:25:00Z","v":4855,"vw":89.837499},{"c":89.95,"h":89.99,"l":89.85,"n":227,"o":89.92,"t":"2026-10-15T15:30:00Z","v":7104,"vw":89.935156},{"c":89.885,"h":89.915,"l":89.885,"n":126,"o":89.915,"t":"2026-10-15T15:35:00Z","v":5166,"vw":89.902226},{"c":89.99,"h":89.99,"l":89.895,"n":188,"o":89.895,"t":"2026-10-15T15:40:00Z","v":3707,"vw":89.931667},{"c":90.06,"h":90.09,"l":89.9239,"n":246,"o":89.9239,"t":"2026-10-15T15:45:00Z","v":7641,"vw":89.997673},{"c":89.9,"h":90.07,"l":89.87,"n":184,"o":90.07,"t":"2026-10-15T15:50:00Z","v":7099,"vw":89.948723},{"c":89.77,"h":89.92,"l":89.77,"n":216,"o":89.9,"t":"2026-10-15T15:55:00Z","v":8674,"vw":89.841701},{"c":89.86,"h":89.86,"l":89.73,"n":268,"o":89.805,"t":"2026-10-15T16:00:00Z","v":9240,"vw":89.784452},{"c":89.71,"h":89.86,"l":89.71,"n":146,"o":89.795,"t":"2026-10-15T16:05:00Z","v":7731,"vw":89.755973},{"c":89.67,"h":89.935,"l":89.64,"n":221,"o":89.78,"t":"2026-10-15T16:10:00Z","v":12334,"vw":89.859318},{"c":89.685,"h":89.71,"l":89.64,"n":175,"o":89.71,"t":"2026-10-15T16:15:00Z","v":6559,"vw":89.693961},{"c":89.685,"h":89.74,"l":89.64,"n":113,"o":89.73,"t":"2026-10-15T16:20:00Z","v":7165,"vw":89.676543},{"c":89.725,"h":89.725,"l":89.625,"n":230,"o":89.68,"t":"2026-10-15T16:25:00Z","v":10051,"vw":89.657608},{"c":89.84,"h":89.84,"l":89.725,"n":202,"o":89.75,"t":"2026-10-15T16:30:00Z","v":10828,"vw":89.757908},{"c":89.8,"h":89.86,"l":89.72,"n":149,"o":89.84,"t":"2026-10-15T16:35:00Z","v":11225,"vw":89.807076},{"c":89.81,"h":89.82,"l":89.765,"n":65,"o":89.765,"t":"2026-10-15T16:40:00Z","v":1718,"vw":89.802951},{"c":89.58,"h":89.79,"l":89.58,"n":212,"o":89.785,"t":"2026-10-15T16:45:00Z","v":13709,"vw":89.677153},{"c":89.68,"h":89.68,"l":89.515,"n":229,"o":89.62,"t":"2026-10-15T16:50:00Z","v":7532,"vw":89.605843},{"c":89.67,"h":89.67,"l":89.67,"n":26,"o":89.67,"t":"2026-10-15T16:55:00Z","v":686,"vw":89.67},{"c":89.365,"h":89.365,"l":89.2901,"n":38,"o":89.2901,"t":"2026-10-15T18:10:00Z","v":842,"vw":89.327921},{"c":89.4,"h":89.42,"l":89.3101,"n":110,"o":89.3101,"t":"2026-10-15T18:15:00Z","v":3993,"vw":89.394763},{"c":89.31,"h":89.36,"l":89.3,"n":78,"o":89.36,"t":"2026-10-15T18:20:00Z","v":2264,"vw":89.330993},{"c":89.33,"h":89.33,"l":89.275,"n":156,"o":89.29,"t":"2026-10-15T18:25:00Z","v":4755,"vw":89.295383},{"c":89.325,"h":89.38,"l":89.31,"n":110,"o":89.33,"t":"2026-10-15T18:30:00Z","v":3245,"vw":89.335387},{"c":89.22,"h":89.38,"l":89.22,"n":106,"o":89.37,"t":"2026-10-15T18:35:00Z","v":3743,"vw":89.349473},{"c":89.285,"h":89.3,"l":89.2,"n":154,"o":89.2,"t":"2026-10-15T18:40:00Z","v":4352,"vw":89.271898},{"c":89.36,"h":89.36,"l":89.305,"n":166,"o":89.31,"t":"2026-10-15T18:45:00Z","v":3748,"vw":89.328136},{"c":89.32,"h":89.36,"l":89.32,"n":110,"o":89.335,"t":"2026-10-15T18:50:00Z","v":2734,"vw":89.341667},{"c":89.275,"h":89.35,"l":89.24,"n":196,"o":89.35,"t":"2026-10-15T18:55:00Z","v":4383,"vw":89.290837},{"c":89.425,"h":89.51,"l":89.31,"n":243,"o":89.31,"t":"2026-10-15T19:00:00Z","v":13098,"vw":89.451514},{"c":89.5,"h":89.5,"l":89.415,"n":145,"o":89.45,"t":"2026-10-15T19:05:00Z","v":3077,"vw":89.452333},{"c":89.425,"h":89.49,"l":89.425,"n":100,"o":89.49,"t":"2026-10-15T19:10:00Z","v":2724,"vw":89.461126},{"c":89.44,"h":89.52,"l":89.44,"n":262,"o":89.47,"t":"2026-10-15T19:15:00Z","v":12006,"vw":89.493488},{"c":89.5,"h":89.52,"l":89.42,"n":329,"o":89.5,"t":"2026-10-15T19:20:00Z","v":14652,"vw":89.479655},{"c":89.435,"h":89.54,"l":89.41,"n":234,"o":89.5,"t":"2026-10-15T19:25:00Z","v":6643,"vw":89.471539},{"c":89.59,"h":89.62,"l":89.435,"n":477,"o":89.44,"t":"2026-10-15T19:30:00Z","v":27062,"vw":89.522007},{"c":89.745,"h":89.78,"l":89.59,"n":310,"o":89.59,"t":"2026-10-15T19:35:00Z","v":10642,"vw":89.715161},{"c":89.79,"h":89.8,"l":89.7,"n":441,"o":89.745,"t":"2026-10-15T19:40:00Z","v":17417,"vw":89.757976},{"c":89.84,"h":89.93,"l":89.75,"n":464,"o":89.84,"t":"2026-10-15T19:45:00Z","v":16497,"vw":89.816626},{"c":89.58,"h":89.88,"l":89.55,"n":636,"o":89.845,"t":"2026-10-15T19:50:00Z","v":24282,"vw":89.756534},{"c":89.8,"h":89.94,"l":89.38,"n":2789,"o":89.59,"t":"2026-10-15T19:55:00Z","v":154493,"vw":89.722011},{"c":89.86,"h":89.86,"l":89.86,"n":46,"o":89.86,"t":"2026-10-15T20:00:00Z","v":238249,"vw":89.86}],"history":[{"c":61.03,"h":61.31,"l":59.87,"n":10915,"o":60.42,"t":"2024-10-14T04:00:00Z","v":826825,"vw":60.902115},{"c":60.71,"h":61.94,"l":60.67,"n":15472,"o":61.31,"t":"2024-10-15T04:00:00Z","v":742873,"vw":61.140509},{"c":61.92,"h":61.98,"l":60.9,"n":8630,"o":61.33,"t":"2024-10-16T04:00:00Z","v":643828,"vw":61.840726},{"c":62.25,"h":62.67,"l":61.95,"n":10583,"o":62.22,"t":"2024-10-17T04:00:00Z","v":503951,"vw":62.254988},{"c":62.72,"h":63.36,"l":61.9,"n":16091,"o":62.26,"t":"2024-10-18T04:00:00Z","v":856716,"vw":62.82033},{"c":63.6,"h":63.84,"l":62.82,"n":18574,"o":63.46,"t":"2024-10-21T04:00:00Z","v":1072484,"vw":63.473179},{"c":64.39,"h":66.98,"l":63.79,"n":30272,"o":64.2,"t":"2024-10-22T04:00:00Z","v":2058713,"vw":65.028951},{"c":62.68,"h":64.325,"l":62.33,"n":21742,"o":64.28,"t":"2024-10-23T04:00:00Z","v":1228376,"vw":62.897644},{"c":62.84,"h":63,"l":61.26,"n":14715,"o":62.21,"t":"2024-10-24T04:00:00Z","v":982037,"vw":62.500618},{"c":62.53,"h":63.34,"l":62.24,"n":11005,"o":63.29,"t":"2024-10-25T04:00:00Z","v":545775,"vw":62.614559},{"c":63.46,"h":63.96,"l":62.61,"n":15588,"o":62.81,"t":"2024-10-28T04:00:00Z","v":996048,"vw":63.507234},{"c":62.48,"h":63.9,"l":62.22,"n":16138,"o":63.225,"t":"2024-10-29T04:00:00Z","v":1093121,"vw":62.892795},{"c":60.51,"h":62.59,"l":60.31,"n":17662,"o":62.34,"t":"2024-10-30T04:00:00Z","v":1249945,"vw":61.00148},{"c":58.69,"h":60.33,"l":58.5,"n":17147,"o":60.22,"t":"2024-10-31T04:00:00Z","v":1280344,"vw":58.975211},{"c":58.84,"h":59.92,"l":58.65,"n":14193,"o":59.03,"t":"2024-11-01T04:00:00Z","v":920038,"vw":59.114673},{"c":58.87,"h":59.35,"l":58.2,"n":12857,"o":58.9,"t":"2024-11-04T05:00:00Z","v":805887,"vw":58.891039},{"c":59.95,"h":60,"l":58.7,"n":13719,"o":59.1,"t":"2024-11-05T05:00:00Z","v":842446,"vw":59.742931},{"c":62.42,"h":62.755,"l":60.905,"n":16733,"o":62.7,"t":"2024-11-06T05:00:00Z","v":978894,"vw":62.26552},{"c":61.18,"h":62.36,"l":61.03,"n":11434,"o":62.36,"t":"2024-11-07T05:00:00Z","v":615536,"vw":61.371609},{"c":61.7,"h":61.74,"l":60.875,"n":8693,"o":60.97,"t":"2024-11-08T05:00:00Z","v":420963,"vw":61.573847},{"c":61.93,"h":62.542,"l":61.795,"n":7148,"o":62.44,"t":"2024-11-11T05:00:00Z","v":467829,"vw":62.044616},{"c":61.24,"h":62.17,"l":61.0102,"n":8826,"o":61.54,"t":"2024-11-12T05:00:00Z","v":510246,"vw":61.344142},{"c":61.3,"h":62.08,"l":60.89,"n":11547,"o":61.36,"t":"2024-11-13T05:00:00Z","v":666638,"vw":61.505612},{"c":60.03,"h":61.87,"l":59.81,"n":15752,"o":61.35,"t":"2024-11-14T05:00:00Z","v":1066476,"vw":60.189362},{"c":59.53,"h":60.065,"l":58.885,"n":12762,"o":59.99,"t":"2024-11-15T05:00:00Z","v":674828,"vw":59.573459},{"c":59.2,"h":59.4738,"l":58.65,"n":12696,"o":59.22,"t":"2024-11-18T05:00:00Z","v":694127,"vw":59.187653},{"c":58.78,"h":59.43,"l":58.57,"n":10984,"o":58.61,"t":"2024-11-19T05:00:00Z","v":694034,"vw":58.844956},{"c":58.56,"h":58.8664,"l":58.07,"n":13190,"o":58.69,"t":"2024-11-20T05:00:00Z","v":824246,"vw":58.371576},{"c":59.52,"h":59.8,"l":58.27,"n":12483,"o":58.6,"t":"2024-11-21T05:00:00Z","v":571897,"vw":59.347539},{"c":61.19,"h":61.22,"l":59.5201,"n":14722,"o":59.56,"t":"2024-11-22T05:00:00Z","v":891073,"vw":60.848642},{"c":62.63,"h":62.99,"l":61.57,"n":18503,"o":61.92,"t":"2024-11-25T05:00:00Z","v":1109062,"vw":62.529534},{"c":62.22,"h":63.22,"l":61.88,"n":15899,"o":62.55,"t":"2024-11-26T05:00:00Z","v":885050,"vw":62.411736},{"c":62.66,"h":63.32,"l":62.29,"n":13330,"o":62.39,"t":"2024-11-27T05:00:00Z","v":707079,"vw":62.652127},{"c":63.39,"h":63.48,"l":62.82,"n":6442,"o":62.82,"t":"2024-11-29T05:00:00Z","v":357037,"vw":63.312036},{"c":64,"h":64.35,"l":63,"n":16244,"o":63.61,"t":"2024-12-02T05:00:00Z","v":795890,"vw":64.002777},{"c":63.92,"h":64.18,"l":63.26,"n":12035,"o":63.88,"t":"2024-12-03T05:00:00Z","v":724538,"vw":63.838843},{"c":65.31,"h":65.69,"l":63.6297,"n":13497,"o":63.89,"t":"2024-12-04T05:00:00Z","v":804703,"vw":65.181408},{"c":62.72,"h":65.64,"l":62.23,"n":17420,"o":65.4,"t":"2024-12-05T05:00:00Z","v":1155714,"vw":62.96964},{"c":62.55,"h":64.085,"l":62.295,"n":11257,"o":63.23,"t":"2024-12-06T05:00:00Z","v":643644,"vw":62.652997},{"c":62.97,"h":63.285,"l":62.39,"n":12512,"o":62.53,"t":"2024-12-09T05:00:00Z","v":835449,"vw":62.934613},{"c":64.14,"h":64.55,"l":62.01,"n":14477,"o":63.16,"t":"2024-12-10T05:00:00Z","v":839010,"vw":63.871179},{"c":63.39,"h":65.04,"l":63.1,"n":12246,"o":64.46,"t":"2024-12-11T05:00:00Z","v":999290,"vw":63.676647},{"c":63.89,"h":64.3,"l":62.815,"n":15775,"o":63.34,"t":"2024-12-12T05:00:00Z","v":1045089,"vw":63.772929},{"c":63.75,"h":64.4,"l":63.17,"n":12833,"o":63.66,"t":"2024-12-13T05:00:00Z","v":785163,"vw":63.633525},{"c":64.53,"h":64.7,"l":63.695,"n":14041,"o":63.75,"t":"2024-12-16T05:00:00Z","v":742854,"vw":64.468067},{"c":63.6,"h":64.38,"l":63.273,"n":15404,"o":64.03,"t":"2024-12-17T05:00:00Z","v":858806,"vw":63.621508},{"c":61.61,"h":64.3,"l":61.35,"n":16375,"o":63.88,"t":"2024-12-18T05:00:00Z","v":1115624,"vw":62.760185},{"c":63.06,"h":63.7,"l":62.04,"n":18483,"o":62.46,"t":"2024-12-19T05:00:00Z","v":1214560,"vw":63.048536},{"c":62.53,"h":63.67,"l":62.28,"n":18035,"o":62.85,"t":"2024-12-20T05:00:00Z","v":2246502,"vw":62.750187},{"c":62.46,"h":63.1224,"l":61.51,"n":12911,"o":62.8,"t":"2024-12-23T05:00:00Z","v":695975,"vw":62.256092},{"c":62.81,"h":63.43,"l":62.175,"n":5989,"o":62.5,"t":"2024-12-24T05:00:00Z","v":282249,"vw":62.79717},{"c":63.27,"h":63.355,"l":62.35,"n":9235,"o":62.81,"t":"2024-12-26T05:00:00Z","v":430118,"vw":63.144579},{"c":63.1,"h":63.7699,"l":62.675,"n":7778,"o":63,"t":"2024-12-27T05:00:00Z","v":340870,"vw":63.033459},{"c":62.59,"h":63.01,"l":61.5,"n":8479,"o":62.36,"t":"2024-12-30T05:00:00Z","v":398685,"vw":62.530337},{"c":62.7,"h":63.06,"l":62.53,"n":7927,"o":62.77,"t":"2024-12-31T05:00:00Z","v":320946,"vw":62.715752},{"c":61.8,"h":63.24,"l":61.36,"n":10959,"o":63.05,"t":"2025-01-02T05:00:00Z","v":555794,"vw":61.964028},{"c":63.02,"h":63.2,"l":61.72,"n":13268,"o":61.79,"t":"2025-01-03T05:00:00Z","v":824269,"vw":62.873775},{"c":63.9,"h":65.28,"l":62.96,"n":16637,"o":63.38,"t":"2025-01-06T05:00:00Z","v":1028655,"vw":64.135784},{"c":64.48,"h":65.01,"l":63.86,"n":17537,"o":63.87,"t":"2025-01-07T05:00:00Z","v":1272270,"vw":64.43668},{"c":64.83,"h":65.09,"l":63.37,"n":14313,"o":63.73,"t":"2025-01-08T05:00:00Z","v":753144,"vw":64.720025},{"c":64.37,"h":65.19,"l":64.15,"n":19286,"o":64.15,"t":"2025-01-10T05:00:00Z","v":1064941,"vw":64.646709},{"c":65.78,"h":66,"l":63.46,"n":15299,"o":63.83,"t":"2025-01-13T05:00:00Z","v":898394,"vw":65.560889},{"c":66.56,"h":66.82,"l":65.2913,"n":14035,"o":66.32,"t":"2025-01-14T05:00:00Z","v":720030,"vw":66.247302},{"c":67.38,"h":67.47,"l":66.66,"n":14695,"o":67.3,"t":"2025-01-15T05:00:00Z","v":796239,"vw":67.18315},{"c":66.82,"h":68.15,"l":66.52,"n":17559,"o":67.35,"t":"2025-01-16T05:00:00Z","v":1115325,"vw":67.135323},{"c":66.35,"h":67.48,"l":66.09,"n":27192,"o":67.11,"t":"2025-01-17T05:00:00Z","v":3235438,"vw":66.876744},{"c":68.46,"h":68.52,"l":66.42,"n":28903,"o":67.17,"t":"2025-01-21T05:00:00Z","v":2725275,"vw":67.814096},{"c":68.47,"h":68.62,"l":67.23,"n":26106,"o":68.25,"t":"2025-01-22T05:00:00Z","v":2185476,"vw":67.899338},{"c":70.69,"h":71.05,"l":67.25,"n":40417,"o":68.87,"t":"2025-01-23T05:00:00Z","v":2872474,"vw":69.810511},{"c":67.6,"h":70.78,"l":67.01,"n":35119,"o":70.34,"t":"2025-01-24T05:00:00Z","v":2810947,"vw":67.95363},{"c":67.13,"h":67.4748,"l":65.95,"n":22032,"o":66.89,"t":"2025-01-27T05:00:00Z","v":1551487,"vw":66.799144},{"c":66.85,"h":69.32,"l":66.43,"n":24459,"o":68.07,"t":"2025-01-28T05:00:00Z","v":1603466,"vw":67.520371},{"c":65.7,"h":67.21,"l":65.57,"n":14525,"o":66.92,"t":"2025-01-29T05:00:00Z","v":885189,"vw":66.036907},{"c":66.1,"h":66.32,"l":65.6,"n":17897,"o":66,"t":"2025-01-30T05:00:00Z","v":1100311,"vw":66.091983},{"c":65.2,"h":66.29,"l":64.87,"n":13397,"o":66.18,"t":"2025-01-31T05:00:00Z","v":762956,"vw":65.441908},{"c":64.7,"h":65.33,"l":63.88,"n":15313,"o":64.17,"t":"2025-02-03T05:00:00Z","v":946697,"vw":64.654897},{"c":64.11,"h":64.92,"l":63.84,"n":11595,"o":64.56,"t":"2025-02-04T05:00:00Z","v":684068,"vw":64.148353},{"c":64.18,"h":64.56,"l":63.42,"n":15043,"o":64.56,"t":"2025-02-05T05:00:00Z","v":885751,"vw":64.181819},{"c":64.61,"h":64.61,"l":63.65,"n":13390,"o":64.19,"t":"2025-02-06T05:00:00Z","v":895597,"vw":64.36121},{"c":65.31,"h":66.07,"l":64.56,"n":13276,"o":64.8,"t":"2025-02-07T05:00:00Z","v":767670,"vw":65.244584},{"c":65.66,"h":66.03,"l":65.02,"n":12381,"o":65.64,"t":"2025-02-10T05:00:00Z","v":674172,"vw":65.607559},{"c":66.19,"h":66.26,"l":64.7917,"n":11013,"o":65.06,"t":"2025-02-11T05:00:00Z","v":550504,"vw":65.868993},{"c":64.9,"h":66,"l":64.555,"n":12303,"o":65.21,"t":"2025-02-12T05:00:00Z","v":662440,"vw":65.06815},{"c":64.19,"h":65.22,"l":63.88,"n":11018,"o":65,"t":"2025-02-13T05:00:00Z","v":523190,"vw":64.287194},{"c":65.47,"h":65.85,"l":64,"n":15438,"o":64.45,"t":"2025-02-14T05:00:00Z","v":979404,"vw":65.259646},{"c":67.34,"h":67.87,"l":65.41,"n":15374,"o":65.64,"t":"2025-02-18T05:00:00Z","v":1080509,"vw":67.041547},{"c":64.97,"h":67.2551,"l":64.9,"n":16561,"o":67,"t":"2025-02-19T05:00:00Z","v":1161719,"vw":65.345503},{"c":64.08,"h":65.37,"l":63.48,"n":12247,"o":65,"t":"2025-02-20T05:00:00Z","v":670278,"vw":64.137781},{"c":62.62,"h":64.9399,"l":61.81,"n":13501,"o":64.32,"t":"2025-02-21T05:00:00Z","v":695195,"vw":62.733628},{"c":62.42,"h":62.955,"l":62.1,"n":11428,"o":62.9,"t":"2025-02-24T05:00:00Z","v":568794,"vw":62.554545},{"c":62.34,"h":63.18,"l":62.09,"n":10936,"o":62.48,"t":"2025-02-25T05:00:00Z","v":474169,"vw":62.411865},{"c":62.47,"h":63.69,"l":62.34,"n":12277,"o":62.65,"t":"2025-02-26T05:00:00Z","v":734614,"vw":62.795469},{"c":62.37,"h":63.8,"l":62.175,"n":11783,"o":62.75,"t":"2025-02-27T05:00:00Z","v":724100,"vw":62.664766},{"c":63.37,"h":63.495,"l":62.21,"n":16556,"o":62.56,"t":"2025-02-28T05:00:00Z","v":1039944,"vw":63.070205},{"c":60.84,"h":64.21,"l":60.6,"n":15997,"o":63.67,"t":"2025-03-03T05:00:00Z","v":999863,"vw":61.494789},{"c":58.91,"h":60.105,"l":58.16,"n":21024,"o":59.94,"t":"2025-03-04T05:00:00Z","v":1138432,"vw":59.075874},{"c":60.01,"h":60.51,"l":59.15,"n":15531,"o":59.3,"t":"2025-03-05T05:00:00Z","v":812402,"vw":59.943991},{"c":58.06,"h":59.39,"l":57.84,"n":24280,"o":58.8,"t":"2025-03-06T05:00:00Z","v":1686898,"vw":58.268096},{"c":58.2,"h":58.595,"l":56.85,"n":20810,"o":57.71,"t":"2025-03-07T05:00:00Z","v":1481537,"vw":58.047738},{"c":56.39,"h":58.215,"l":56.02,"n":18031,"o":57.48,"t":"2025-03-10T04:00:00Z","v":1299285,"vw":56.936136},{"c":56.59,"h":56.88,"l":55.35,"n":21427,"o":56.02,"t":"2025-03-11T04:00:00Z","v":1284345,"vw":56.270034},{"c":56.5,"h":57.24,"l":55.86,"n":13359,"o":57.24,"t":"2025-03-12T04:00:00Z","v":753975,"vw":56.419689},{"c":55.46,"h":56.83,"l":55.245,"n":12469,"o":56.27,"t":"2025-03-13T04:00:00Z","v":913714,"vw":55.80781},{"c":56.48,"h":56.815,"l":55.6,"n":20775,"o":56.04,"t":"2025-03-14T04:00:00Z","v":1523251,"vw":56.377322},{"c":57.28,"h":57.56,"l":56.27,"n":20415,"o":56.46,"t":"2025-03-17T04:00:00Z","v":1255915,"vw":57.225826},{"c":56.94,"h":57.47,"l":56.5701,"n":15730,"o":56.88,"t":"2025-03-18T04:00:00Z","v":919778,"vw":56.961132},{"c":57.85,"h":58.07,"l":56.94,"n":17132,"o":57.15,"t":"2025-03-19T04:00:00Z","v":943209,"vw":57.730027},{"c":56.82,"h":57.87,"l":56.81,"n":11514,"o":56.9,"t":"2025-03-20T04:00:00Z","v":569455,"vw":57.07312},{"c":55.76,"h":56.38,"l":55.42,"n":17791,"o":56.24,"t":"2025-03-21T04:00:00Z","v":2410280,"vw":55.809214},{"c":57.55,"h":57.68,"l":56.375,"n":14930,"o":56.65,"t":"2025-03-24T04:00:00Z","v":889397,"vw":57.277549},{"c":58.4,"h":58.515,"l":57.39,"n":13070,"o":57.68,"t":"2025-03-25T04:00:00Z","v":759457,"vw":58.249584},{"c":59.12,"h":59.24,"l":58.195,"n":21766,"o":58.37,"t":"2025-03-26T04:00:00Z","v":1287663,"vw":58.888276},{"c":58.1,"h":59.42,"l":57.59,"n":16178,"o":58.9,"t":"2025-03-27T04:00:00Z","v":893608,"vw":58.138473},{"c":56.31,"h":58.15,"l":56.12,"n":14714,"o":57.54,"t":"2025-03-28T04:00:00Z","v":777865,"vw":56.413052},{"c":54.76,"h":55.9,"l":54.52,"n":23463,"o":55.68,"t":"2025-03-31T04:00:00Z","v":1669460,"vw":54.878968},{"c":54.74,"h":55.86,"l":54.1,"n":22312,"o":54.4,"t":"2025-04-01T04:00:00Z","v":1310522,"vw":54.676665},{"c":56.08,"h":56.18,"l":53.8,"n":18932,"o":53.8,"t":"2025-04-02T04:00:00Z","v":1292104,"vw":55.716001},{"c":51.38,"h":54.025,"l":51.23,"n":23354,"o":53.73,"t":"2025-04-03T04:00:00Z","v":1547895,"vw":51.89071},{"c":48.14,"h":49.21,"l":46.21,"n":31505,"o":49,"t":"2025-04-04T04:00:00Z","v":1614090,"vw":48.022512},{"c":47.7,"h":49.26,"l":45.275,"n":22850,"o":46.41,"t":"2025-04-07T04:00:00Z","v":1311426,"vw":47.395345},{"c":47.49,"h":49.69,"l":46.66,"n":24368,"o":49.69,"t":"2025-04-08T04:00:00Z","v":1518086,"vw":48.020536},{"c":53.26,"h":53.77,"l":47,"n":28399,"o":47.05,"t":"2025-04-09T04:00:00Z","v":1569212,"vw":51.218297},{"c":51.12,"h":52.1004,"l":49.94,"n":21705,"o":51.81,"t":"2025-04-10T04:00:00Z","v":1406274,"vw":51.007457},{"c":51.88,"h":52.08,"l":50.2,"n":18564,"o":51.02,"t":"2025-04-11T04:00:00Z","v":900240,"vw":51.535392},{"c":52.76,"h":52.98,"l":51.7,"n":17202,"o":52.81,"t":"2025-04-14T04:00:00Z","v":1489580,"vw":52.484006},{"c":52.2,"h":52.98,"l":51.96,"n":13627,"o":52.5,"t":"2025-04-15T04:00:00Z","v":875038,"vw":52.324157},{"c":52.11,"h":52.37,"l":51.53,"n":12729,"o":51.76,"t":"2025-04-16T04:00:00Z","v":848777,"vw":51.94433},{"c":52.1,"h":52.71,"l":51.88,"n":19118,"o":51.88,"t":"2025-04-17T04:00:00Z","v":1663069,"vw":52.238549},{"c":50.5,"h":51.665,"l":49.41,"n":29236,"o":51.6,"t":"2025-04-21T04:00:00Z","v":2059372,"vw":50.208308},{"c":48.31,"h":48.34,"l":45.37,"n":53623,"o":47.47,"t":"2025-04-22T04:00:00Z","v":4347548,"vw":47.421048},{"c":49.5,"h":51.47,"l":48.915,"n":30847,"o":49.3,"t":"2025-04-23T04:00:00Z","v":2285770,"vw":49.859687},{"c":50.17,"h":50.3,"l":48.68,"n":23450,"o":49.49,"t":"2025-04-24T04:00:00Z","v":1829574,"vw":49.890347},{"c":50.3,"h":50.6,"l":49.535,"n":15297,"o":50.44,"t":"2025-04-25T04:00:00Z","v":920093,"vw":50.204994},{"c":50.54,"h":50.94,"l":49.92,"n":18014,"o":50.51,"t":"2025-04-28T04:00:00Z","v":1280586,"vw":50.342197},{"c":49.8,"h":50.67,"l":49.77,"n":20556,"o":50.29,"t":"2025-04-29T04:00:00Z","v":1184291,"vw":50.09524},{"c":48.47,"h":49.27,"l":47.89,"n":23174,"o":49.21,"t":"2025-04-30T04:00:00Z","v":1574322,"vw":48.465313},{"c":48.53,"h":49.405,"l":47.5,"n":17988,"o":48.88,"t":"2025-05-01T04:00:00Z","v":1235094,"vw":48.808547},{"c":49.65,"h":49.73,"l":48.7075,"n":16346,"o":49.1,"t":"2025-05-02T04:00:00Z","v":1108031,"vw":49.478397},{"c":50.12,"h":50.67,"l":49.154,"n":15571,"o":49.4,"t":"2025-05-05T04:00:00Z","v":957953,"vw":50.162495},{"c":50.5,"h":51.25,"l":49.985,"n":19931,"o":49.99,"t":"2025-05-06T04:00:00Z","v":1252532,"vw":50.647307},{"c":50.54,"h":51.26,"l":50.4,"n":15903,"o":50.64,"t":"2025-05-07T04:00:00Z","v":1018712,"vw":50.754625},{"c":51.9,"h":52.53,"l":50.83,"n":17250,"o":51.15,"t":"2025-05-08T04:00:00Z","v":1024526,"vw":52.01172},{"c":51.59,"h":52.74,"l":51.25,"n":15337,"o":52.22,"t":"2025-05-09T04:00:00Z","v":1022369,"vw":51.645292},{"c":54.03,"h":54.29,"l":53.2,"n":15003,"o":53.78,"t":"2025-05-12T04:00:00Z","v":1098464,"vw":53.880365},{"c":53.58,"h":54.9,"l":53.37,"n":18602,"o":54.46,"t":"2025-05-13T04:00:00Z","v":1166829,"vw":53.8141},{"c":53.83,"h":54.72,"l":53.13,"n":23764,"o":53.57,"t":"2025-05-14T04:00:00Z","v":1436321,"vw":54.000894},{"c":54.05,"h":54.48,"l":53.22,"n":14662,"o":53.96,"t":"2025-05-15T04:00:00Z","v":872508,"vw":53.824897},{"c":54.66,"h":54.69,"l":53.79,"n":14838,"o":54.18,"t":"2025-05-16T04:00:00Z","v":857314,"vw":54.400159},{"c":54.32,"h":54.36,"l":53.42,"n":17534,"o":53.78,"t":"2025-05-19T04:00:00Z","v":1091753,"vw":54.179744},{"c":53.67,"h":54.46,"l":53.5,"n":14324,"o":54.01,"t":"2025-05-20T04:00:00Z","v":1018348,"vw":53.898695},{"c":51.89,"h":53.55,"l":51.87,"n":13105,"o":53.28,"t":"2025-05-21T04:00:00Z","v":676023,"vw":52.290704},{"c":52.07,"h":52.67,"l":51.21,"n":13281,"o":51.58,"t":"2025-05-22T04:00:00Z","v":837903,"vw":52.112112},{"c":51.4,"h":51.7,"l":50.54,"n":15519,"o":50.87,"t":"2025-05-23T04:00:00Z","v":1093942,"vw":51.29444},{"c":52.88,"h":52.96,"l":51.83,"n":14679,"o":52.35,"t":"2025-05-27T04:00:00Z","v":972716,"vw":52.713807},{"c":51.63,"h":53.33,"l":51.52,"n":15076,"o":52.95,"t":"2025-05-28T04:00:00Z","v":862655,"vw":51.954502},{"c":53.38,"h":53.555,"l":51.59,"n":21407,"o":52.04,"t":"2025-05-29T04:00:00Z","v":1510390,"vw":53.208376},{"c":52.89,"h":53.8,"l":52.3,"n":17303,"o":53.11,"t":"2025-05-30T04:00:00Z","v":1043098,"vw":53.036104},{"c":53.28,"h":53.453,"l":51.9351,"n":20548,"o":52.8,"t":"2025-06-02T04:00:00Z","v":1462388,"vw":53.042633},{"c":55.66,"h":56.28,"l":53.52,"n":36148,"o":53.52,"t":"2025-06-03T04:00:00Z","v":2503241,"vw":55.466218},{"c":55.8,"h":56.54,"l":55.695,"n":19996,"o":55.83,"t":"2025-06-04T04:00:00Z","v":1289682,"vw":56.105737},{"c":55.85,"h":56.3268,"l":55.175,"n":15566,"o":55.97,"t":"2025-06-05T04:00:00Z","v":888360,"vw":55.882889},{"c":56.39,"h":57.14,"l":56.15,"n":19926,"o":56.56,"t":"2025-06-06T04:00:00Z","v":1181811,"vw":56.524065},{"c":57.32,"h":57.84,"l":56.55,"n":19322,"o":56.73,"t":"2025-06-09T04:00:00Z","v":1080740,"vw":57.395736},{"c":56.51,"h":57.87,"l":56.44,"n":16505,"o":57.54,"t":"2025-06-10T04:00:00Z","v":905186,"vw":56.960822},{"c":56.36,"h":57.06,"l":55.9,"n":15930,"o":56.71,"t":"2025-06-11T04:00:00Z","v":1037389,"vw":56.378513},{"c":55.93,"h":56.34,"l":54.35,"n":18521,"o":55.445,"t":"2025-06-12T04:00:00Z","v":1354816,"vw":55.819423},{"c":54.75,"h":55.6956,"l":54.4375,"n":15668,"o":55.4,"t":"2025-06-13T04:00:00Z","v":768267,"vw":54.866971},{"c":54.45,"h":55.52,"l":54.335,"n":16373,"o":55.39,"t":"2025-06-16T04:00:00Z","v":921491,"vw":54.634066},{"c":55.08,"h":55.59,"l":54.0401,"n":19208,"o":54.37,"t":"2025-06-17T04:00:00Z","v":1300531,"vw":55.143571},{"c":54.36,"h":55.49,"l":54.1,"n":18037,"o":54.8,"t":"2025-06-18T04:00:00Z","v":1210172,"vw":54.773547},{"c":54.39,"h":55.09,"l":53.88,"n":15350,"o":54.58,"t":"2025-06-20T04:00:00Z","v":1799605,"vw":54.430404},{"c":54.94,"h":55.02,"l":53.87,"n":14264,"o":54.26,"t":"2025-06-23T04:00:00Z","v":840311,"vw":54.668478},{"c":54.73,"h":55.655,"l":54.38,"n":16013,"o":55.32,"t":"2025-06-24T04:00:00Z","v":1207630,"vw":54.911691},{"c":55.72,"h":56.04,"l":54.57,"n":22953,"o":54.95,"t":"2025-06-25T04:00:00Z","v":1876404,"vw":55.45194},{"c":56.87,"h":57.66,"l":55.98,"n":19133,"o":56,"t":"2025-06-26T04:00:00Z","v":1245621,"vw":57.119866},{"c":56.9,"h":57.5,"l":56.44,"n":19197,"o":57.03,"t":"2025-06-27T04:00:00Z","v":1607617,"vw":56.979707},{"c":56.49,"h":57.41,"l":56.31,"n":13495,"o":56.98,"t":"2025-06-30T04:00:00Z","v":886743,"vw":56.622305},{"c":57.15,"h":57.53,"l":56.2,"n":15969,"o":56.21,"t":"2025-07-01T04:00:00Z","v":999130,"vw":57.071555},{"c":57.54,"h":57.58,"l":56.57,"n":13297,"o":57.22,"t":"2025-07-02T04:00:00Z","v":703410,"vw":57.331541},{"c":57.3,"h":58.18,"l":57.205,"n":8948,"o":57.99,"t":"2025-07-03T04:00:00Z","v":438483,"vw":57.569361},{"c":57.32,"h":57.9,"l":56.89,"n":12739,"o":57.23,"t":"2025-07-07T04:00:00Z","v":675662,"vw":57.298152},{"c":57.4,"h":57.85,"l":56.82,"n":14721,"o":57.33,"t":"2025-07-08T04:00:00Z","v":1093906,"vw":57.42942},{"c":59.45,"h":59.45,"l":57.62,"n":18855,"o":57.78,"t":"2025-07-09T04:00:00Z","v":1346876,"vw":58.92736},{"c":59.57,"h":60.255,"l":59.36,"n":24632,"o":59.37,"t":"2025-07-10T04:00:00Z","v":1803688,"vw":59.861772},{"c":58.84,"h":59.55,"l":58.68,"n":13305,"o":59.37,"t":"2025-07-11T04:00:00Z","v":652316,"vw":58.928221},{"c":59.22,"h":59.295,"l":58.252,"n":12538,"o":58.73,"t":"2025-07-14T04:00:00Z","v":759322,"vw":59.063819},{"c":58.69,"h":59.98,"l":58.67,"n":13375,"o":59.62,"t":"2025-07-15T04:00:00Z","v":793074,"vw":58.913514},{"c":58.97,"h":59.3,"l":58.05,"n":11848,"o":59,"t":"2025-07-16T04:00:00Z","v":724216,"vw":58.859023},{"c":60.71,"h":60.81,"l":59.06,"n":16551,"o":59.14,"t":"2025-07-17T04:00:00Z","v":1219415,"vw":60.246697},{"c":60.48,"h":61.2,"l":59.96,"n":14693,"o":61,"t":"2025-07-18T04:00:00Z","v":833590,"vw":60.444948},{"c":60.12,"h":60.995,"l":60.1,"n":20564,"o":60.64,"t":"2025-07-21T04:00:00Z","v":1095153,"vw":60.340079},{"c":60.8,"h":61.35,"l":59.55,"n":20171,"o":59.92,"t":"2025-07-22T04:00:00Z","v":1994432,"vw":60.896129},{"c":62.6,"h":62.905,"l":61.26,"n":23868,"o":61.73,"t":"2025-07-23T04:00:00Z","v":1567806,"vw":62.353778},{"c":62.36,"h":63.45,"l":61.935,"n":27313,"o":62.51,"t":"2025-07-24T04:00:00Z","v":2121792,"vw":62.372968},{"c":61.11,"h":61.395,"l":58.9348,"n":38598,"o":60.48,"t":"2025-07-25T04:00:00Z","v":2636817,"vw":60.493561},{"c":61.85,"h":62.9299,"l":61.29,"n":24356,"o":61.34,"t":"2025-07-28T04:00:00Z","v":1521692,"vw":61.862725},{"c":61.36,"h":62.71,"l":60.89,"n":23849,"o":62.63,"t":"2025-07-29T04:00:00Z","v":1530887,"vw":61.403938},{"c":61,"h":61.81,"l":60.635,"n":17107,"o":61.59,"t":"2025-07-30T04:00:00Z","v":1076147,"vw":61.208095},{"c":59.91,"h":60.805,"l":59.43,"n":16570,"o":60.63,"t":"2025-07-31T04:00:00Z","v":1077804,"vw":59.839199},{"c":59.55,"h":59.87,"l":58.2,"n":20673,"o":58.9,"t":"2025-08-01T04:00:00Z","v":1135951,"vw":59.374299},{"c":60.88,"h":61.11,"l":59.6887,"n":18442,"o":60.07,"t":"2025-08-04T04:00:00Z","v":1185813,"vw":60.790546},{"c":60.87,"h":61.42,"l":60.52,"n":12475,"o":60.88,"t":"2025-08-05T04:00:00Z","v":671310,"vw":60.916479},{"c":60.88,"h":61.96,"l":60.66,"n":16364,"o":60.92,"t":"2025-08-06T04:00:00Z","v":1009671,"vw":61.154379},{"c":61.12,"h":61.96,"l":60.27,"n":12946,"o":61.4,"t":"2025-08-07T04:00:00Z","v":694847,"vw":60.953092},{"c":60.32,"h":61.52,"l":60.32,"n":15722,"o":61.24,"t":"2025-08-08T04:00:00Z","v":802763,"vw":60.61796},{"c":60.17,"h":60.675,"l":59.79,"n":15293,"o":60.51,"t":"2025-08-11T04:00:00Z","v":916311,"vw":60.200813},{"c":61.95,"h":62.03,"l":60.04,"n":12168,"o":60.3,"t":"2025-08-12T04:00:00Z","v":588247,"vw":61.664331},{"c":63.92,"h":63.94,"l":62.12,"n":19458,"o":62.18,"t":"2025-08-13T04:00:00Z","v":984701,"vw":63.337771},{"c":62.46,"h":63.62,"l":62.32,"n":20794,"o":63.43,"t":"2025-08-14T04:00:00Z","v":1103396,"vw":62.596983},{"c":61.73,"h":62.64,"l":61.65,"n":13805,"o":62.29,"t":"2025-08-15T04:00:00Z","v":644836,"vw":61.869043},{"c":61.57,"h":61.86,"l":61.14,"n":12127,"o":61.76,"t":"2025-08-18T04:00:00Z","v":553955,"vw":61.514529},{"c":61.16,"h":62.03,"l":60.92,"n":15450,"o":61.7,"t":"2025-08-19T04:00:00Z","v":824169,"vw":61.286025},{"c":60.73,"h":61.25,"l":60.05,"n":17684,"o":60.97,"t":"2025-08-20T04:00:00Z","v":900700,"vw":60.584722},{"c":62.41,"h":63.13,"l":60.575,"n":24564,"o":60.82,"t":"2025-08-21T04:00:00Z","v":1260776,"vw":62.580997},{"c":63.44,"h":64.03,"l":61.98,"n":14709,"o":62.72,"t":"2025-08-22T04:00:00Z","v":609183,"vw":63.493534},{"c":62.37,"h":63.58,"l":62.37,"n":13922,"o":63.46,"t":"2025-08-25T04:00:00Z","v":676030,"vw":62.744175},{"c":63.56,"h":63.78,"l":62.395,"n":15677,"o":62.53,"t":"2025-08-26T04:00:00Z","v":818789,"vw":63.48258},{"c":63.61,"h":63.87,"l":63.36,"n":13617,"o":63.39,"t":"2025-08-27T04:00:00Z","v":654820,"vw":63.580034},{"c":63.96,"h":64.07,"l":63.4,"n":13170,"o":63.86,"t":"2025-08-28T04:00:00Z","v":689026,"vw":63.778409},{"c":63.15,"h":64.2129,"l":63.09,"n":15531,"o":63.81,"t":"2025-08-29T04:00:00Z","v":935261,"vw":63.447919},{"c":64.73,"h":65.91,"l":63.43,"n":20745,"o":64.23,"t":"2025-09-02T04:00:00Z","v":1212441,"vw":64.739165},{"c":63.88,"h":65.11,"l":63.655,"n":16747,"o":64.47,"t":"2025-09-03T04:00:00Z","v":957161,"vw":64.077502},{"c":64.14,"h":64.39,"l":62.66,"n":16710,"o":63.84,"t":"2025-09-04T04:00:00Z","v":691515,"vw":63.903615},{"c":64.88,"h":64.94,"l":63.64,"n":15806,"o":64.26,"t":"2025-09-05T04:00:00Z","v":631077,"vw":64.31349},{"c":64.36,"h":64.83,"l":63.86,"n":16888,"o":64.68,"t":"2025-09-08T04:00:00Z","v":783844,"vw":64.349453},{"c":62.86,"h":64.395,"l":62.705,"n":17473,"o":64.28,"t":"2025-09-09T04:00:00Z","v":874577,"vw":63.060145},{"c":61.91,"h":63.36,"l":61.405,"n":23054,"o":62.89,"t":"2025-09-10T04:00:00Z","v":1249769,"vw":62.050925},{"c":62.59,"h":63.32,"l":61.805,"n":16974,"o":62.02,"t":"2025-09-11T04:00:00Z","v":969160,"vw":62.76548},{"c":61.95,"h":62.82,"l":61.605,"n":14382,"o":62.39,"t":"2025-09-12T04:00:00Z","v":666754,"vw":62.236663},{"c":62.1,"h":62.285,"l":61.53,"n":16226,"o":62.09,"t":"2025-09-15T04:00:00Z","v":689941,"vw":62.005671},{"c":62.65,"h":62.99,"l":62.15,"n":15792,"o":62.39,"t":"2025-09-16T04:00:00Z","v":672591,"vw":62.627081},{"c":62.06,"h":63.1199,"l":61.255,"n":17313,"o":62.65,"t":"2025-09-17T04:00:00Z","v":808268,"vw":62.147038},{"c":62.5,"h":62.65,"l":61.39,"n":16136,"o":61.9,"t":"2025-09-18T04:00:00Z","v":832797,"vw":62.248788},{"c":61.86,"h":62.72,"l":61.33,"n":16627,"o":62.67,"t":"2025-09-19T04:00:00Z","v":2128954,"vw":61.853491},{"c":62,"h":62.29,"l":61.33,"n":16679,"o":61.85,"t":"2025-09-22T04:00:00Z","v":794069,"vw":61.88877},{"c":61.87,"h":62.96,"l":61.65,"n":13451,"o":62.23,"t":"2025-09-23T04:00:00Z","v":673954,"vw":62.022203},{"c":61.17,"h":62.24,"l":61.03,"n":13164,"o":61.78,"t":"2025-09-24T04:00:00Z","v":656501,"vw":61.313189},{"c":61.07,"h":61.245,"l":60.26,"n":14500,"o":60.93,"t":"2025-09-25T04:00:00Z","v":639015,"vw":60.956014},{"c":63.37,"h":63.84,"l":61.75,"n":25696,"o":62.02,"t":"2025-09-26T04:00:00Z","v":1769686,"vw":63.144139},{"c":61.62,"h":64.45,"l":61.4,"n":18522,"o":64.14,"t":"2025-09-29T04:00:00Z","v":991917,"vw":62.075018},{"c":62.7,"h":62.785,"l":61.43,"n":18145,"o":61.43,"t":"2025-09-30T04:00:00Z","v":1163301,"vw":62.213336},{"c":63.99,"h":64.3,"l":62.37,"n":21211,"o":62.49,"t":"2025-10-01T04:00:00Z","v":1191340,"vw":63.8827},{"c":64,"h":64.355,"l":63.215,"n":15908,"o":63.81,"t":"2025-10-02T04:00:00Z","v":740843,"vw":63.902334},{"c":64.69,"h":65.04,"l":63.97,"n":14097,"o":64.3,"t":"2025-10-03T04:00:00Z","v":691036,"vw":64.670324},{"c":66.01,"h":66.32,"l":64.825,"n":17967,"o":64.99,"t":"2025-10-06T04:00:00Z","v":931385,"vw":65.97307},{"c":65.26,"h":67.015,"l":64.91,"n":19444,"o":66.37,"t":"2025-10-07T04:00:00Z","v":890978,"vw":65.330626},{"c":65.59,"h":65.97,"l":64.74,"n":14615,"o":65.65,"t":"2025-10-08T04:00:00Z","v":630821,"vw":65.457767},{"c":64.47,"h":66.22,"l":64.22,"n":15375,"o":65.93,"t":"2025-10-09T04:00:00Z","v":657072,"vw":64.762406},{"c":62.04,"h":64.8,"l":61.97,"n":16785,"o":64.48,"t":"2025-10-10T04:00:00Z","v":835269,"vw":62.740047},{"c":62.4,"h":63.22,"l":61.69,"n":16137,"o":62.7,"t":"2025-10-13T04:00:00Z","v":885122,"vw":62.601338},{"c":62.5,"h":62.985,"l":61.275,"n":15454,"o":61.64,"t":"2025-10-14T04:00:00Z","v":597877,"vw":62.34864},{"c":62.38,"h":63.475,"l":61.595,"n":13527,"o":62.75,"t":"2025-10-15T04:00:00Z","v":582527,"vw":62.42835},{"c":61.21,"h":62.99,"l":61.08,"n":16527,"o":62.69,"t":"2025-10-16T04:00:00Z","v":735395,"vw":61.622245},{"c":61.77,"h":61.825,"l":60.82,"n":15489,"o":60.9,"t":"2025-10-17T04:00:00Z","v":803906,"vw":61.480859},{"c":63.22,"h":63.39,"l":61.81,"n":12974,"o":62.25,"t":"2025-10-20T04:00:00Z","v":652268,"vw":63.026646},{"c":64.11,"h":64.57,"l":63.5,"n":15520,"o":63.57,"t":"2025-10-21T04:00:00Z","v":967841,"vw":64.127513},{"c":63.74,"h":65.42,"l":63.73,"n":25016,"o":64.25,"t":"2025-10-22T04:00:00Z","v":1577378,"vw":64.360437},{"c":70.95,"h":74.35,"l":63.21,"n":64605,"o":63.21,"t":"2025-10-23T04:00:00Z","v":5518818,"vw":70.998062},{"c":72.79,"h":73.63,"l":70.97,"n":30794,"o":71.43,"t":"2025-10-24T04:00:00Z","v":1889058,"vw":72.644965},{"c":73.82,"h":73.86,"l":71.58,"n":29210,"o":72.96,"t":"2025-10-27T04:00:00Z","v":1522290,"vw":73.286301},{"c":72.63,"h":74.01,"l":72.53,"n":25712,"o":73.81,"t":"2025-10-28T04:00:00Z","v":1171635,"vw":73.058259},{"c":73.02,"h":73.69,"l":71.19,"n":22500,"o":72.12,"t":"2025-10-29T04:00:00Z","v":1205064,"vw":72.862157},{"c":70.96,"h":73.54,"l":70.81,"n":21145,"o":72.32,"t":"2025-10-30T04:00:00Z","v":1208236,"vw":71.7489},{"c":71.4,"h":71.85,"l":70.21,"n":18120,"o":71.02,"t":"2025-10-31T04:00:00Z","v":833053,"vw":71.257093},{"c":72.13,"h":72.22,"l":70,"n":20123,"o":71.13,"t":"2025-11-03T05:00:00Z","v":945049,"vw":71.796081},{"c":69.93,"h":71.355,"l":69.93,"n":18656,"o":71.02,"t":"2025-11-04T05:00:00Z","v":1030830,"vw":70.323739},{"c":69.67,"h":70.6,"l":69.35,"n":21148,"o":69.59,"t":"2025-11-05T05:00:00Z","v":1186909,"vw":69.98585},{"c":69.12,"h":69.97,"l":68.56,"n":17276,"o":69.51,"t":"2025-11-06T05:00:00Z","v":837519,"vw":69.314941},{"c":69.13,"h":69.67,"l":67.63,"n":19254,"o":68.19,"t":"2025-11-07T05:00:00Z","v":865308,"vw":68.960366},{"c":67.81,"h":70.65,"l":67.38,"n":17696,"o":69.68,"t":"2025-11-10T05:00:00Z","v":953316,"vw":67.982529},{"c":68.83,"h":69.62,"l":67.5,"n":18992,"o":67.96,"t":"2025-11-11T05:00:00Z","v":1270302,"vw":68.992768},{"c":68.73,"h":69.5499,"l":68.52,"n":14777,"o":68.72,"t":"2025-11-12T05:00:00Z","v":739244,"vw":68.892067},{"c":68.94,"h":69.425,"l":68.293,"n":18231,"o":68.75,"t":"2025-11-13T05:00:00Z","v":910723,"vw":68.879331},{"c":69.09,"h":69.7,"l":67.79,"n":15494,"o":68.02,"t":"2025-11-14T05:00:00Z","v":719150,"vw":69.1149},{"c":69.91,"h":70.9645,"l":68.83,"n":26858,"o":69.04,"t":"2025-11-17T05:00:00Z","v":1567500,"vw":70.182587},{"c":71.73,"h":72.0549,"l":68.07,"n":34250,"o":68.3,"t":"2025-11-18T05:00:00Z","v":2150498,"vw":70.983299},{"c":71.23,"h":72.55,"l":70.94,"n":25328,"o":71.38,"t":"2025-11-19T05:00:00Z","v":1281971,"vw":71.53867},{"c":70.55,"h":72.7737,"l":70.015,"n":25895,"o":72,"t":"2025-11-20T05:00:00Z","v":1266405,"vw":70.853677},{"c":72.54,"h":73.34,"l":70.43,"n":21167,"o":70.43,"t":"2025-11-21T05:00:00Z","v":1258337,"vw":72.244623},{"c":72.93,"h":73.44,"l":71.89,"n":17605,"o":72.35,"t":"2025-11-24T05:00:00Z","v":958548,"vw":72.905103},{"c":74.7,"h":75.12,"l":73.1105,"n":17682,"o":73.4,"t":"2025-11-25T05:00:00Z","v":855365,"vw":74.521737},{"c":75.72,"h":76.33,"l":74.595,"n":18987,"o":74.86,"t":"2025-11-26T05:00:00Z","v":829096,"vw":75.773474},{"c":76.23,"h":76.35,"l":75.505,"n":8599,"o":76.1,"t":"2025-11-28T05:00:00Z","v":543188,"vw":76.116538},{"c":74.83,"h":76,"l":74.35,"n":21277,"o":75.06,"t":"2025-12-01T05:00:00Z","v":1270519,"vw":75.080628},{"c":75.31,"h":76.63,"l":75.25,"n":17207,"o":75.37,"t":"2025-12-02T05:00:00Z","v":817274,"vw":75.738284},{"c":75.38,"h":75.775,"l":74.965,"n":12914,"o":75.31,"t":"2025-12-03T05:00:00Z","v":742110,"vw":75.388258},{"c":77.6,"h":78.3223,"l":75.08,"n":21866,"o":75.23,"t":"2025-12-04T05:00:00Z","v":1032685,"vw":77.469107},{"c":76.6,"h":77.9,"l":76.56,"n":14756,"o":77.5,"t":"2025-12-05T05:00:00Z","v":659611,"vw":76.82439},{"c":78.61,"h":78.69,"l":76.29,"n":23700,"o":76.77,"t":"2025-12-08T05:00:00Z","v":1560796,"vw":78.174283},{"c":76.51,"h":79.1999,"l":76.38,"n":22930,"o":78.07,"t":"2025-12-09T05:00:00Z","v":1420323,"vw":77.367191},{"c":76.42,"h":76.82,"l":75.58,"n":25253,"o":76.51,"t":"2025-12-10T05:00:00Z","v":1968758,"vw":76.225913},{"c":72.77,"h":76.08,"l":71.98,"n":48430,"o":76.01,"t":"2025-12-11T05:00:00Z","v":2957894,"vw":72.919463},{"c":73.05,"h":73.74,"l":72.71,"n":25203,"o":73.1,"t":"2025-12-12T05:00:00Z","v":1507223,"vw":73.230173},{"c":73.7,"h":73.75,"l":72.17,"n":18059,"o":73.22,"t":"2025-12-15T05:00:00Z","v":1156824,"vw":73.305847},{"c":72.31,"h":74.31,"l":72.23,"n":17831,"o":73.24,"t":"2025-12-16T05:00:00Z","v":985710,"vw":72.727836},{"c":72.66,"h":74.04,"l":72.47,"n":18162,"o":72.71,"t":"2025-12-17T05:00:00Z","v":1196349,"vw":72.954973},{"c":73.36,"h":74.175,"l":73.08,"n":16542,"o":73.17,"t":"2025-12-18T05:00:00Z","v":1118822,"vw":73.56515},{"c":74.53,"h":74.81,"l":73.62,"n":16341,"o":73.63,"t":"2025-12-19T05:00:00Z","v":2145773,"vw":74.467172},{"c":75.98,"h":76.57,"l":75.14,"n":18252,"o":75.25,"t":"2025-12-22T05:00:00Z","v":864644,"vw":75.888884},{"c":76.48,"h":77,"l":75.67,"n":20822,"o":75.67,"t":"2025-12-23T05:00:00Z","v":1117889,"vw":76.470461},{"c":76.41,"h":76.86,"l":76.21,"n":7485,"o":76.5,"t":"2025-12-24T05:00:00Z","v":274448,"vw":76.467014},{"c":76.13,"h":76.49,"l":75.82,"n":13146,"o":76.49,"t":"2025-12-26T05:00:00Z","v":446269,"vw":76.133741},{"c":75.45,"h":76.3,"l":75.3101,"n":16799,"o":75.99,"t":"2025-12-29T05:00:00Z","v":692739,"vw":75.62467},{"c":74.95,"h":75.75,"l":74.86,"n":18164,"o":75.68,"t":"2025-12-30T05:00:00Z","v":733513,"vw":75.123202},{"c":73.9,"h":75.14,"l":73.76,"n":17412,"o":75.14,"t":"2025-12-31T05:00:00Z","v":841605,"vw":74.088272},{"c":76.88,"h":76.91,"l":73.72,"n":18554,"o":74.27,"t":"2026-01-02T05:00:00Z","v":833696,"vw":76.399493},{"c":76.65,"h":78.89,"l":76.61,"n":26581,"o":77.65,"t":"2026-01-05T05:00:00Z","v":1389619,"vw":77.255612},{"c":78.41,"h":78.885,"l":76.1801,"n":20723,"o":76.65,"t":"2026-01-06T05:00:00Z","v":959807,"vw":78.31801},{"c":79.18,"h":79.23,"l":77.685,"n":23838,"o":78.94,"t":"2026-01-07T05:00:00Z","v":1520188,"vw":78.884937},{"c":79.39,"h":81.075,"l":78.56,"n":21568,"o":80.41,"t":"2026-01-08T05:00:00Z","v":1463401,"vw":79.414514},{"c":80.75,"h":80.975,"l":79.78,"n":19126,"o":79.86,"t":"2026-01-09T05:00:00Z","v":1197483,"vw":80.385221},{"c":82.13,"h":82.515,"l":80.66,"n":18982,"o":80.84,"t":"2026-01-12T05:00:00Z","v":1179512,"vw":82.000183},{"c":82.56,"h":83.725,"l":82.45,"n":18625,"o":82.93,"t":"2026-01-13T05:00:00Z","v":846392,"vw":82.879097},{"c":83.36,"h":83.74,"l":81.97,"n":18339,"o":82.47,"t":"2026-01-14T05:00:00Z","v":964508,"vw":83.021386},{"c":84.26,"h":84.64,"l":83.58,"n":21494,"o":83.66,"t":"2026-01-15T05:00:00Z","v":1156435,"vw":84.1564},{"c":82.59,"h":84.61,"l":81.355,"n":21055,"o":84.61,"t":"2026-01-16T05:00:00Z","v":1256272,"vw":82.700264},{"c":81.27,"h":82.66,"l":80.5,"n":20903,"o":81.58,"t":"2026-01-20T05:00:00Z","v":1093776,"vw":81.341804},{"c":82.69,"h":83.61,"l":81.36,"n":16606,"o":81.76,"t":"2026-01-21T05:00:00Z","v":895335,"vw":82.66815},{"c":83.18,"h":83.73,"l":82.21,"n":16728,"o":83.615,"t":"2026-01-22T05:00:00Z","v":1039221,"vw":83.156743},{"c":84.15,"h":84.18,"l":82.76,"n":14866,"o":83.49,"t":"2026-01-23T05:00:00Z","v":811097,"vw":83.719252},{"c":82.02,"h":84.14,"l":81.3,"n":24000,"o":84.14,"t":"2026-01-26T05:00:00Z","v":1524115,"vw":82.118511},{"c":81.57,"h":83.05,"l":81.495,"n":22075,"o":82.54,"t":"2026-01-27T05:00:00Z","v":1345353,"vw":81.974339},{"c":80.23,"h":82.3,"l":80.08,"n":35901,"o":81.74,"t":"2026-01-28T05:00:00Z","v":2660282,"vw":81.011369},{"c":84.56,"h":88,"l":82.3,"n":43878,"o":83.99,"t":"2026-01-29T05:00:00Z","v":3564338,"vw":85.124643},{"c":82.81,"h":85.04,"l":82.0635,"n":27106,"o":84.45,"t":"2026-01-30T05:00:00Z","v":1636545,"vw":83.021745},{"c":81.59,"h":82.6,"l":80,"n":27783,"o":82.02,"t":"2026-02-02T05:00:00Z","v":1665489,"vw":81.572357},{"c":82.99,"h":83.31,"l":81.18,"n":21456,"o":82,"t":"2026-02-03T05:00:00Z","v":1231963,"vw":82.659954},{"c":82.54,"h":83.62,"l":80.64,"n":21602,"o":83.1,"t":"2026-02-04T05:00:00Z","v":1038683,"vw":82.088251},{"c":83.2,"h":83.3,"l":81.37,"n":16552,"o":81.81,"t":"2026-02-05T05:00:00Z","v":995042,"vw":82.7447},{"c":86,"h":86.28,"l":84.105,"n":12813,"o":84.37,"t":"2026-02-06T05:00:00Z","v":902516,"vw":85.871197},{"c":86.06,"h":86.63,"l":85.395,"n":19254,"o":85.85,"t":"2026-02-09T05:00:00Z","v":1020297,"vw":85.941695},{"c":86.88,"h":87.51,"l":85.3,"n":15542,"o":86.17,"t":"2026-02-10T05:00:00Z","v":1089311,"vw":86.763262},{"c":87.85,"h":89,"l":86.905,"n":17905,"o":87.9,"t":"2026-02-11T05:00:00Z","v":874023,"vw":87.848021},{"c":88.95,"h":93.14,"l":88.84,"n":35071,"o":89.61,"t":"2026-02-12T05:00:00Z","v":1839365,"vw":91.024748},{"c":89.79,"h":90.98,"l":88.885,"n":24210,"o":89.05,"t":"2026-02-13T05:00:00Z","v":1518937,"vw":89.858742},{"c":88.98,"h":90.25,"l":88.38,"n":20897,"o":89.9,"t":"2026-02-17T05:00:00Z","v":1305567,"vw":89.216613},{"c":87.87,"h":90.19,"l":87.23,"n":27046,"o":89.12,"t":"2026-02-18T05:00:00Z","v":1432422,"vw":88.166832},{"c":87.19,"h":88.22,"l":85.41,"n":25573,"o":87.45,"t":"2026-02-19T05:00:00Z","v":1375284,"vw":86.737019},{"c":89.94,"h":90.17,"l":86.61,"n":22394,"o":87.12,"t":"2026-02-20T05:00:00Z","v":1165157,"vw":89.312475},{"c":90.91,"h":91.72,"l":89.13,"n":22368,"o":89.62,"t":"2026-02-23T05:00:00Z","v":1237493,"vw":90.54822},{"c":92.43,"h":92.995,"l":90.89,"n":19905,"o":90.89,"t":"2026-02-24T05:00:00Z","v":1238485,"vw":92.322729},{"c":92.74,"h":94.46,"l":91.415,"n":24064,"o":94.46,"t":"2026-02-25T05:00:00Z","v":1251781,"vw":92.460947},{"c":93.8,"h":94.18,"l":91.25,"n":22151,"o":91.81,"t":"2026-02-26T05:00:00Z","v":1257290,"vw":93.041131},{"c":92.69,"h":93.89,"l":92.25,"n":18136,"o":93.23,"t":"2026-02-27T05:00:00Z","v":1285314,"vw":92.816144},{"c":94.73,"h":95.22,"l":93.34,"n":21259,"o":95,"t":"2026-03-02T05:00:00Z","v":1267926,"vw":94.525973},{"c":91.93,"h":93.16,"l":90.17,"n":23234,"o":92.78,"t":"2026-03-03T05:00:00Z","v":1025891,"vw":91.782933},{"c":91.62,"h":93.51,"l":90.71,"n":27240,"o":92.94,"t":"2026-03-04T05:00:00Z","v":1672094,"vw":91.491536},{"c":89.23,"h":91.795,"l":87.76,"n":24361,"o":90.91,"t":"2026-03-05T05:00:00Z","v":1410261,"vw":89.23946},{"c":88.58,"h":89.26,"l":86.6731,"n":21494,"o":87.89,"t":"2026-03-06T05:00:00Z","v":1201874,"vw":88.420804},{"c":86.91,"h":87.78,"l":85.575,"n":30619,"o":87.75,"t":"2026-03-09T04:00:00Z","v":1953541,"vw":86.806148},{"c":86.75,"h":88.1345,"l":86.095,"n":22231,"o":87.1,"t":"2026-03-10T04:00:00Z","v":1241385,"vw":86.942126},{"c":84.63,"h":86.24,"l":84.25,"n":24000,"o":85.96,"t":"2026-03-11T04:00:00Z","v":1275342,"vw":84.756888},{"c":82.65,"h":83.555,"l":81.34,"n":27206,"o":83.16,"t":"2026-03-12T04:00:00Z","v":1437800,"vw":82.315635},{"c":79.09,"h":83.73,"l":76.7,"n":34634,"o":83.29,"t":"2026-03-13T04:00:00Z","v":2513408,"vw":79.222994},{"c":81.82,"h":82.035,"l":79.85,"n":20684,"o":79.85,"t":"2026-03-16T04:00:00Z","v":1038699,"vw":81.666141},{"c":80.96,"h":82.8,"l":79.97,"n":20498,"o":82.17,"t":"2026-03-17T04:00:00Z","v":1020142,"vw":80.8762},{"c":81.08,"h":81.99,"l":80.82,"n":15645,"o":81.14,"t":"2026-03-18T04:00:00Z","v":656029,"vw":81.206818},{"c":78.66,"h":80.5,"l":77.46,"n":23757,"o":79.86,"t":"2026-03-19T04:00:00Z","v":1283573,"vw":78.712522},{"c":78.81,"h":79.18,"l":77.54,"n":22305,"o":78.5,"t":"2026-03-20T04:00:00Z","v":2717027,"vw":78.68532},{"c":79.26,"h":81.57,"l":79.04,"n":17056,"o":79.97,"t":"2026-03-23T04:00:00Z","v":857992,"vw":79.866459},{"c":80.92,"h":81.06,"l":78.335,"n":15263,"o":78.8,"t":"2026-03-24T04:00:00Z","v":881206,"vw":80.693679},{"c":82.24,"h":82.29,"l":80.78,"n":18842,"o":81.78,"t":"2026-03-25T04:00:00Z","v":813586,"vw":81.95243},{"c":80.54,"h":81.98,"l":80.13,"n":20916,"o":81.605,"t":"2026-03-26T04:00:00Z","v":1069123,"vw":80.854762},{"c":79.38,"h":80.645,"l":78.695,"n":17872,"o":79.31,"t":"2026-03-27T04:00:00Z","v":834030,"vw":79.318224},{"c":77.06,"h":79.69,"l":76.27,"n":20459,"o":79.69,"t":"2026-03-30T04:00:00Z","v":1130441,"vw":77.243738},{"c":80.93,"h":81.45,"l":77.65,"n":20779,"o":78.28,"t":"2026-03-31T04:00:00Z","v":1544313,"vw":80.426413},{"c":82.59,"h":83.7925,"l":82.005,"n":22154,"o":82.385,"t":"2026-04-01T04:00:00Z","v":1536120,"vw":82.900327},{"c":79.21,"h":82.66,"l":78.72,"n":24504,"o":81.28,"t":"2026-04-02T04:00:00Z","v":1355368,"vw":79.744698},{"c":79.52,"h":79.76,"l":77.71,"n":20506,"o":79.29,"t":"2026-04-06T04:00:00Z","v":1148098,"vw":79.169751},{"c":79.94,"h":80.425,"l":78.66,"n":22142,"o":79.22,"t":"2026-04-07T04:00:00Z","v":1131403,"vw":79.722908},{"c":83.31,"h":84.72,"l":82.9,"n":19901,"o":82.98,"t":"2026-04-08T04:00:00Z","v":1166815,"vw":83.537161},{"c":84.41,"h":84.79,"l":82.63,"n":14110,"o":83.04,"t":"2026-04-09T04:00:00Z","v":618525,"vw":84.213345},{"c":83.59,"h":84.66,"l":82.24,"n":12454,"o":84.66,"t":"2026-04-10T04:00:00Z","v":530622,"vw":83.65555},{"c":84.17,"h":84.28,"l":82.95,"n":13706,"o":83.75,"t":"2026-04-13T04:00:00Z","v":604422,"vw":83.979054},{"c":84.98,"h":85.79,"l":83.62,"n":18130,"o":84.37,"t":"2026-04-14T04:00:00Z","v":1021652,"vw":85.111017},{"c":83.29,"h":85.71,"l":82.76,"n":15683,"o":84.72,"t":"2026-04-15T04:00:00Z","v":720658,"vw":83.386879},{"c":82.99,"h":84.2,"l":81.2764,"n":26085,"o":83.19,"t":"2026-04-16T04:00:00Z","v":1247317,"vw":82.716781},{"c":88.76,"h":88.76,"l":83.73,"n":26233,"o":83.73,"t":"2026-04-17T04:00:00Z","v":1735934,"vw":88.26638},{"c":89.52,"h":90.06,"l":87.9,"n":19382,"o":88.25,"t":"2026-04-20T04:00:00Z","v":1102207,"vw":89.41112},{"c":87.18,"h":90.58,"l":86.04,"n":21097,"o":88.09,"t":"2026-04-21T04:00:00Z","v":1139072,"vw":87.393453},{"c":87.15,"h":89.58,"l":85.775,"n":33924,"o":88.7,"t":"2026-04-22T04:00:00Z","v":2085296,"vw":87.13002},{"c":91.32,"h":98.26,"l":88.24,"n":45996,"o":90.965,"t":"2026-04-23T04:00:00Z","v":3213429,"vw":93.048914},{"c":89.39,"h":90.765,"l":87.57,"n":27460,"o":90.29,"t":"2026-04-24T04:00:00Z","v":1608440,"vw":89.11654},{"c":92.3,"h":92.5,"l":89.68,"n":21301,"o":89.72,"t":"2026-04-27T04:00:00Z","v":1150695,"vw":91.747089},{"c":93.06,"h":93.11,"l":90.99,"n":21717,"o":92.39,"t":"2026-04-28T04:00:00Z","v":1054013,"vw":92.495285},{"c":90.54,"h":93.88,"l":89.88,"n":18377,"o":93.88,"t":"2026-04-29T04:00:00Z","v":1205902,"vw":90.646831},{"c":93.87,"h":94.0699,"l":91.2904,"n":20391,"o":91.37,"t":"2026-04-30T04:00:00Z","v":1302680,"vw":93.369342},{"c":92.23,"h":94.38,"l":92.055,"n":18265,"o":93.94,"t":"2026-05-01T04:00:00Z","v":1100867,"vw":92.663372},{"c":90.69,"h":93.24,"l":88.8257,"n":17788,"o":91.06,"t":"2026-05-04T04:00:00Z","v":895533,"vw":91.334353},{"c":92.86,"h":93.89,"l":90.93,"n":16354,"o":91.69,"t":"2026-05-05T04:00:00Z","v":678118,"vw":93.021013},{"c":96.48,"h":97.1,"l":94.63,"n":24904,"o":94.63,"t":"2026-05-06T04:00:00Z","v":888482,"vw":96.221757},{"c":95.77,"h":97.125,"l":94.82,"n":20167,"o":96.94,"t":"2026-05-07T04:00:00Z","v":889211,"vw":95.892322},{"c":95.32,"h":96.79,"l":94.86,"n":15570,"o":96.44,"t":"2026-05-08T04:00:00Z","v":904676,"vw":95.734774},{"c":94.15,"h":95.109,"l":93.16,"n":15243,"o":95.04,"t":"2026-05-11T04:00:00Z","v":664568,"vw":94.321149},{"c":92.45,"h":94.3999,"l":90.6501,"n":17758,"o":94.13,"t":"2026-05-12T04:00:00Z","v":898560,"vw":91.768561},{"c":92.57,"h":94.01,"l":90.545,"n":16566,"o":92.7,"t":"2026-05-13T04:00:00Z","v":985606,"vw":92.659604},{"c":92.48,"h":93.8,"l":91.26,"n":12437,"o":93.13,"t":"2026-05-14T04:00:00Z","v":584826,"vw":92.269461},{"c":88.65,"h":91.79,"l":88.35,"n":14435,"o":91.66,"t":"2026-05-15T04:00:00Z","v":751707,"vw":89.273782},{"c":89.28,"h":90.12,"l":88.28,"n":14620,"o":88.82,"t":"2026-05-18T04:00:00Z","v":908307,"vw":89.181443},{"c":88.3,"h":89.41,"l":87.52,"n":16102,"o":88.78,"t":"2026-05-19T04:00:00Z","v":880228,"vw":88.395709},{"c":85.82,"h":90.88,"l":84.96,"n":26729,"o":89.06,"t":"2026-05-20T04:00:00Z","v":1781815,"vw":87.475243},{"c":84.76,"h":86.01,"l":82.61,"n":20793,"o":85,"t":"2026-05-21T04:00:00Z","v":1151151,"vw":84.320803},{"c":86.19,"h":86.89,"l":83.69,"n":14837,"o":85.21,"t":"2026-05-22T04:00:00Z","v":817962,"vw":86.017556},{"c":87.96,"h":89.16,"l":86.905,"n":12044,"o":87.05,"t":"2026-05-26T04:00:00Z","v":612131,"vw":87.964887},{"c":88.2,"h":88.98,"l":86.01,"n":16723,"o":88.17,"t":"2026-05-27T04:00:00Z","v":761030,"vw":88.088599},{"c":91.08,"h":92.03,"l":87.42,"n":24159,"o":88.36,"t":"2026-05-28T04:00:00Z","v":1208046,"vw":90.910324},{"c":89.79,"h":91.71,"l":89.43,"n":18735,"o":91.08,"t":"2026-05-29T04:00:00Z","v":1375980,"vw":90.307037},{"c":88.61,"h":89.55,"l":86.5,"n":21203,"o":89.55,"t":"2026-06-01T04:00:00Z","v":1072920,"vw":88.303413},{"c":88.04,"h":90.37,"l":87.49,"n":13772,"o":88.5,"t":"2026-06-02T04:00:00Z","v":655144,"vw":88.562344},{"c":88.07,"h":88.92,"l":86.99,"n":12372,"o":87.01,"t":"2026-06-03T04:00:00Z","v":636976,"vw":88.206292},{"c":89.57,"h":91.33,"l":87.725,"n":18982,"o":88.58,"t":"2026-06-04T04:00:00Z","v":1064682,"vw":90.012801},{"c":89.16,"h":90.39,"l":88.585,"n":12714,"o":89.01,"t":"2026-06-05T04:00:00Z","v":517746,"vw":89.424476},{"c":89.19,"h":89.973,"l":87.945,"n":13074,"o":89.6,"t":"2026-06-08T04:00:00Z","v":477123,"vw":89.077384},{"c":93.06,"h":93.15,"l":88.645,"n":17319,"o":90.01,"t":"2026-06-09T04:00:00Z","v":785909,"vw":92.022637},{"c":91.57,"h":94.37,"l":90.97,"n":15499,"o":93.1,"t":"2026-06-10T04:00:00Z","v":625455,"vw":92.113381},{"c":97.36,"h":97.73,"l":92.54,"n":18814,"o":92.54,"t":"2026-06-11T04:00:00Z","v":841096,"vw":96.269967},{"c":97.71,"h":99.49,"l":97.09,"n":17541,"o":98.39,"t":"2026-06-12T04:00:00Z","v":618176,"vw":98.032114},{"c":98.63,"h":100.0949,"l":97.57,"n":19501,"o":99.1,"t":"2026-06-15T04:00:00Z","v":838893,"vw":98.655448},{"c":98.39,"h":99.86,"l":98.08,"n":15381,"o":98.54,"t":"2026-06-16T04:00:00Z","v":725395,"vw":98.990953},{"c":99.85,"h":101.51,"l":97.97,"n":19790,"o":97.99,"t":"2026-06-17T04:00:00Z","v":930034,"vw":99.924211},{"c":97.63,"h":100.9375,"l":97.1,"n":22972,"o":100.64,"t":"2026-06-18T04:00:00Z","v":2333480,"vw":97.965063},{"c":99.16,"h":99.57,"l":95.39,"n":22675,"o":98.07,"t":"2026-06-22T04:00:00Z","v":1496669,"vw":98.56112},{"c":96.12,"h":99,"l":94.65,"n":18614,"o":94.97,"t":"2026-06-23T04:00:00Z","v":1150231,"vw":96.940751},{"c":95.48,"h":97.85,"l":95,"n":21686,"o":96.46,"t":"2026-06-24T04:00:00Z","v":1191751,"vw":95.982959},{"c":96.21,"h":97.65,"l":94.4,"n":21049,"o":96.43,"t":"2026-06-25T04:00:00Z","v":1313601,"vw":96.491832},{"c":96.52,"h":96.97,"l":94.83,"n":18024,"o":95.97,"t":"2026-06-26T04:00:00Z","v":1418656,"vw":96.259715},{"c":98.89,"h":99,"l":96.06,"n":17949,"o":96.22,"t":"2026-06-29T04:00:00Z","v":1037537,"vw":98.229677},{"c":100.06,"h":100.7799,"l":98.775,"n":14830,"o":99.4,"t":"2026-06-30T04:00:00Z","v":753132,"vw":99.971065},{"c":98.09,"h":100.575,"l":98.08,"n":18401,"o":100,"t":"2026-07-01T04:00:00Z","v":768318,"vw":99.100579},{"c":99.31,"h":100.44,"l":97.28,"n":17514,"o":99,"t":"2026-07-02T04:00:00Z","v":921653,"vw":98.922249},{"c":101.3,"h":102.47,"l":99.58,"n":23707,"o":99.72,"t":"2026-07-06T04:00:00Z","v":1519630,"vw":101.448897},{"c":100.11,"h":100.86,"l":97.34,"n":18621,"o":100.53,"t":"2026-07-07T04:00:00Z","v":1054648,"vw":99.470713},{"c":98.53,"h":100.39,"l":97.91,"n":18597,"o":98.93,"t":"2026-07-08T04:00:00Z","v":1239100,"vw":98.722285},{"c":99.75,"h":100.53,"l":97.8,"n":13126,"o":98.96,"t":"2026-07-09T04:00:00Z","v":564535,"vw":99.565743},{"c":99.15,"h":99.94,"l":97.3405,"n":14631,"o":99.53,"t":"2026-07-10T04:00:00Z","v":705274,"vw":99.256242},{"c":99.2,"h":99.55,"l":97.52,"n":14865,"o":98.17,"t":"2026-07-13T04:00:00Z","v":847288,"vw":98.873272},{"c":101.88,"h":102.48,"l":100.03,"n":17576,"o":101.11,"t":"2026-07-14T04:00:00Z","v":1022007,"vw":101.672377},{"c":102.73,"h":103.5099,"l":100.8971,"n":15904,"o":101.87,"t":"2026-07-15T04:00:00Z","v":832366,"vw":102.472853},{"c":101.69,"h":103.46,"l":100.27,"n":20873,"o":101.815,"t":"2026-07-16T04:00:00Z","v":1041226,"vw":101.961045},{"c":103.81,"h":104.385,"l":99.2,"n":17007,"o":100.8,"t":"2026-07-17T04:00:00Z","v":770488,"vw":103.291554},{"c":105.73,"h":106.655,"l":104.1801,"n":26730,"o":105.47,"t":"2026-07-20T04:00:00Z","v":1944554,"vw":105.671084},{"c":108.67,"h":109.78,"l":106.265,"n":25870,"o":106.74,"t":"2026-07-21T04:00:00Z","v":1762377,"vw":108.788463},{"c":106.62,"h":109.82,"l":106.58,"n":19129,"o":108.47,"t":"2026-07-22T04:00:00Z","v":1096793,"vw":107.398832},{"c":109.89,"h":111.01,"l":106.69,"n":18642,"o":107.65,"t":"2026-07-23T04:00:00Z","v":1440383,"vw":109.878301},{"c":110.28,"h":110.77,"l":108.82,"n":15678,"o":110.13,"t":"2026-07-24T04:00:00Z","v":773137,"vw":109.865784},{"c":109.72,"h":111.735,"l":107.37,"n":19839,"o":110.96,"t":"2026-07-27T04:00:00Z","v":1417767,"vw":109.199771},{"c":110.03,"h":110.22,"l":107.41,"n":21008,"o":109.7,"t":"2026-07-28T04:00:00Z","v":1148051,"vw":109.473319},{"c":105.61,"h":109.8,"l":104.62,"n":28667,"o":109.8,"t":"2026-07-29T04:00:00Z","v":1461933,"vw":105.862608},{"c":102.91,"h":107.69,"l":99.01,"n":32216,"o":107.19,"t":"2026-07-30T04:00:00Z","v":1889919,"vw":102.253869},{"c":102.95,"h":104.53,"l":100.365,"n":23309,"o":102.67,"t":"2026-07-31T04:00:00Z","v":1546226,"vw":103.003973},{"c":102.28,"h":103.745,"l":100.91,"n":22915,"o":102.36,"t":"2026-08-03T04:00:00Z","v":1362784,"vw":102.323448},{"c":104.14,"h":105.24,"l":102.03,"n":16651,"o":102.65,"t":"2026-08-04T04:00:00Z","v":884730,"vw":104.162504},{"c":104.33,"h":106.16,"l":103.335,"n":17099,"o":104.51,"t":"2026-08-05T04:00:00Z","v":681232,"vw":104.701981},{"c":102.98,"h":107.59,"l":102.57,"n":19256,"o":104.2,"t":"2026-08-06T04:00:00Z","v":947508,"vw":104.263854},{"c":103.43,"h":103.8,"l":100.925,"n":12329,"o":103.37,"t":"2026-08-07T04:00:00Z","v":534269,"vw":102.962812},{"c":100.83,"h":103.84,"l":100.11,"n":20247,"o":103.43,"t":"2026-08-10T04:00:00Z","v":912617,"vw":101.283967},{"c":100.51,"h":102.255,"l":100.275,"n":13362,"o":100.92,"t":"2026-08-11T04:00:00Z","v":508981,"vw":100.676652},{"c":102.31,"h":102.88,"l":100.39,"n":13876,"o":102.88,"t":"2026-08-12T04:00:00Z","v":489557,"vw":102.022846},{"c":102.31,"h":103.47,"l":100.8975,"n":13152,"o":102.68,"t":"2026-08-13T04:00:00Z","v":568936,"vw":102.00875},{"c":104.07,"h":104.12,"l":101.4001,"n":14290,"o":102.43,"t":"2026-08-14T04:00:00Z","v":677447,"vw":103.500725},{"c":103.1,"h":104.5975,"l":102.75,"n":14620,"o":103.84,"t":"2026-08-17T04:00:00Z","v":692711,"vw":103.34477},{"c":101.18,"h":103.31,"l":100.6,"n":14695,"o":101.99,"t":"2026-08-18T04:00:00Z","v":576112,"vw":101.210449},{"c":97.79,"h":102.31,"l":97.63,"n":15485,"o":101.95,"t":"2026-08-19T04:00:00Z","v":711000,"vw":98.418053},{"c":94.11,"h":97.15,"l":93.56,"n":23154,"o":97.15,"t":"2026-08-20T04:00:00Z","v":1010993,"vw":94.801598},{"c":93.86,"h":94.79,"l":92.975,"n":20046,"o":94.78,"t":"2026-08-21T04:00:00Z","v":1078554,"vw":93.8172},{"c":92.57,"h":95.255,"l":91.69,"n":14417,"o":93.86,"t":"2026-08-24T04:00:00Z","v":596761,"vw":92.521198},{"c":93.63,"h":94.48,"l":92.38,"n":13197,"o":94.09,"t":"2026-08-25T04:00:00Z","v":780681,"vw":93.508872},{"c":94.63,"h":95.26,"l":93.5075,"n":13743,"o":94.39,"t":"2026-08-26T04:00:00Z","v":540629,"vw":94.682905},{"c":94.71,"h":95.55,"l":93.03,"n":13577,"o":94.54,"t":"2026-08-27T04:00:00Z","v":518040,"vw":94.41481},{"c":94.87,"h":96.02,"l":93.78,"n":16443,"o":96.02,"t":"2026-08-28T04:00:00Z","v":679478,"vw":94.625603},{"c":92.67,"h":95.21,"l":92.24,"n":17977,"o":94.53,"t":"2026-08-31T04:00:00Z","v":835695,"vw":92.804205},{"c":92.08,"h":94,"l":91.93,"n":15779,"o":92.47,"t":"2026-09-01T04:00:00Z","v":679465,"vw":92.505825},{"c":91.75,"h":93.76,"l":90.96,"n":14137,"o":91.85,"t":"2026-09-02T04:00:00Z","v":789625,"vw":91.81134},{"c":92.43,"h":93.25,"l":91.36,"n":16436,"o":93.25,"t":"2026-09-03T04:00:00Z","v":742120,"vw":92.356347},{"c":91.98,"h":93.14,"l":91.67,"n":14264,"o":92.14,"t":"2026-09-04T04:00:00Z","v":513042,"vw":92.249953},{"c":91.28,"h":91.98,"l":90.245,"n":14396,"o":91.7,"t":"2026-09-08T04:00:00Z","v":540851,"vw":91.29306},{"c":90.42,"h":91.075,"l":90,"n":12897,"o":90.58,"t":"2026-09-09T04:00:00Z","v":591934,"vw":90.548947},{"c":89.82,"h":90.88,"l":88.845,"n":18661,"o":90.04,"t":"2026-09-10T04:00:00Z","v":1092030,"vw":89.591978},{"c":92.74,"h":92.76,"l":90.695,"n":17016,"o":92.18,"t":"2026-09-11T04:00:00Z","v":850736,"vw":92.35473},{"c":91.02,"h":92.385,"l":90.65,"n":20041,"o":91.62,"t":"2026-09-14T04:00:00Z","v":884209,"vw":91.176461},{"c":91.36,"h":92.62,"l":90.41,"n":18670,"o":92.45,"t":"2026-09-15T04:00:00Z","v":833714,"vw":91.303923},{"c":91.08,"h":93,"l":90.555,"n":16550,"o":91.59,"t":"2026-09-16T04:00:00Z","v":792003,"vw":91.670789},{"c":88.04,"h":92.47,"l":87.53,"n":20935,"o":92.35,"t":"2026-09-17T04:00:00Z","v":1097036,"vw":88.432536},{"c":88.15,"h":88.645,"l":86.87,"n":15071,"o":88.16,"t":"2026-09-18T04:00:00Z","v":1837016,"vw":88.056815},{"c":86.94,"h":89.56,"l":86.44,"n":22030,"o":88.75,"t":"2026-09-21T04:00:00Z","v":1032111,"vw":87.117093},{"c":85.98,"h":87.505,"l":85,"n":21396,"o":87.38,"t":"2026-09-22T04:00:00Z","v":940556,"vw":86.166862},{"c":86.12,"h":87.915,"l":85.65,"n":16503,"o":85.65,"t":"2026-09-23T04:00:00Z","v":740634,"vw":86.432485},{"c":85.45,"h":86.57,"l":84.915,"n":14710,"o":85.79,"t":"2026-09-24T04:00:00Z","v":634447,"vw":85.76557},{"c":85.8,"h":86.245,"l":84.27,"n":15177,"o":85.36,"t":"2026-09-25T04:00:00Z","v":863565,"vw":85.382852},{"c":84.14,"h":85.76,"l":83.68,"n":18902,"o":85.3,"t":"2026-09-28T04:00:00Z","v":894424,"vw":84.33422},{"c":84.35,"h":85.1409,"l":83.36,"n":14083,"o":83.82,"t":"2026-09-29T04:00:00Z","v":792584,"vw":84.231986},{"c":83.92,"h":84.51,"l":82.69,"n":15373,"o":84.42,"t":"2026-09-30T04:00:00Z","v":1148221,"vw":83.970747},{"c":86.74,"h":86.87,"l":83.97,"n":19708,"o":84.5,"t":"2026-10-01T04:00:00Z","v":1088691,"vw":86.08189},{"c":86.41,"h":87.66,"l":85.365,"n":18193,"o":87.66,"t":"2026-10-02T04:00:00Z","v":998825,"vw":86.352444},{"c":85.9,"h":87.45,"l":85.1301,"n":17901,"o":85.95,"t":"2026-10-05T04:00:00Z","v":1046163,"vw":86.111305},{"c":86.01,"h":87.155,"l":85.08,"n":15058,"o":86.15,"t":"2026-10-06T04:00:00Z","v":850830,"vw":86.190829},{"c":83.9,"h":85.03,"l":83.11,"n":13702,"o":85,"t":"2026-10-07T04:00:00Z","v":765193,"vw":83.895295},{"c":85.13,"h":85.31,"l":83.12,"n":14148,"o":83.48,"t":"2026-10-08T04:00:00Z","v":664705,"vw":84.747},{"c":84.96,"h":85.71,"l":83.96,"n":16234,"o":85.18,"t":"2026-10-09T04:00:00Z","v":834622,"vw":85.023325},{"c":84.95,"h":86.845,"l":84.52,"n":13683,"o":86.4,"t":"2026-10-12T04:00:00Z","v":631458,"vw":85.232885},{"c":86.13,"h":86.8,"l":84.475,"n":18480,"o":84.87,"t":"2026-10-13T04:00:00Z","v":878257,"vw":86.060228},{"c":87.74,"h":88.52,"l":84.98,"n":19503,"o":86.12,"t":"2026-10-14T04:00:00Z","v":1119560,"vw":87.835906},{"c":89.86,"h":90.11,"l":87.335,"n":17251,"o":88.21,"t":"2026-10-15T04:00:00Z","v":1022045,"vw":89.617942}],"volatilityBars":[{"c":83.58,"h":83.58,"l":83.12,"n":123,"o":83.48,"t":"2026-10-08T13:30:00Z","v":6911,"vw":83.436408},{"c":83.71,"h":84.085,"l":83.55,"n":112,"o":83.55,"t":"2026-10-08T13:45:00Z","v":4460,"vw":83.909505},{"c":84.07,"h":84.44,"l":83.85,"n":172,"o":84.3759,"t":"2026-10-08T14:00:00Z","v":5766,"vw":84.133971},{"c":83.69,"h":84.09,"l":83.69,"n":269,"o":84.015,"t":"2026-10-08T14:15:00Z","v":14733,"vw":83.955351},{"c":83.835,"h":83.94,"l":83.67,"n":123,"o":83.79,"t":"2026-10-08T14:30:00Z","v":2616,"vw":83.758172},{"c":83.85,"h":83.87,"l":83.68,"n":287,"o":83.865,"t":"2026-10-08T14:45:00Z","v":11532,"vw":83.796636},{"c":83.7,"h":84,"l":83.7,"n":277,"o":83.85,"t":"2026-10-08T15:00:00Z","v":7214,"vw":83.864034},{"c":83.55,"h":83.69,"l":83.4501,"n":263,"o":83.69,"t":"2026-10-08T15:15:00Z","v":11795,"vw":83.578289},{"c":83.695,"h":83.695,"l":83.515,"n":338,"o":83.6,"t":"2026-10-08T15:30:00Z","v":9861,"vw":83.546181},{"c":83.81,"h":83.885,"l":83.65,"n":518,"o":83.675,"t":"2026-10-08T15:45:00Z","v":18666,"vw":83.707546},{"c":83.97,"h":84.02,"l":83.905,"n":236,"o":83.905,"t":"2026-10-08T16:00:00Z","v":10817,"vw":83.958128},{"c":83.88,"h":84.52,"l":83.86,"n":345,"o":83.96,"t":"2026-10-08T16:15:00Z","v":13798,"vw":84.152096},{"c":84.095,"h":84.095,"l":83.775,"n":336,"o":83.88,"t":"2026-10-08T16:30:00Z","v":9297,"vw":83.937151},{"c":84.415,"h":84.59,"l":83.92,"n":433,"o":83.97,"t":"2026-10-08T16:45:00Z","v":31889,"vw":84.47433},{"c":84.295,"h":84.415,"l":83.94,"n":299,"o":84.4,"t":"2026-10-08T17:00:00Z","v":9474,"vw":84.222399},{"c":84.125,"h":84.26,"l":83.9801,"n":206,"o":84.19,"t":"2026-10-08T17:15:00Z","v":7877,"vw":84.10446},{"c":84.479,"h":84.479,"l":83.992,"n":409,"o":84.125,"t":"2026-10-08T17:30:00Z","v":19221,"vw":84.218914},{"c":84.465,"h":84.59,"l":84.41,"n":313,"o":84.53,"t":"2026-10-08T17:45:00Z","v":7072,"vw":84.492484},{"c":84.5314,"h":84.5314,"l":84.25,"n":205,"o":84.35,"t":"2026-10-08T18:00:00Z","v":6059,"vw":84.3577},{"c":84.535,"h":84.6035,"l":84.26,"n":338,"o":84.49,"t":"2026-10-08T18:15:00Z","v":9029,"vw":84.447766},{"c":84.605,"h":84.66,"l":84.42,"n":446,"o":84.52,"t":"2026-10-08T18:30:00Z","v":13695,"vw":84.550653},{"c":84.755,"h":84.805,"l":84.57,"n":504,"o":84.67,"t":"2026-10-08T18:45:00Z","v":16068,"vw":84.708837},{"c":84.68,"h":84.755,"l":84.62,"n":353,"o":84.755,"t":"2026-10-08T19:00:00Z","v":9450,"vw":84.693492},{"c":85.065,"h":85.1,"l":84.64,"n":685,"o":84.68,"t":"2026-10-08T19:15:00Z","v":19304,"vw":84.89582},{"c":85.03,"h":85.05,"l":84.755,"n":1090,"o":85.01,"t":"2026-10-08T19:30:00Z","v":41485,"vw":84.948879},{"c":85.15,"h":85.31,"l":84.89,"n":3351,"o":85.09,"t":"2026-10-08T19:45:00Z","v":174060,"vw":85.095038},{"c":85.13,"h":85.13,"l":85.13,"n":44,"o":85.13,"t":"2026-10-08T20:00:00Z","v":151713,"vw":85.13},{"c":85,"h":85,"l":83,"n":3,"o":83,"t":"2026-10-08T23:00:00Z","v":216,"vw":83.961538},{"c":84.52,"h":85.285,"l":84.1525,"n":235,"o":85.18,"t":"2026-10-09T13:30:00Z","v":16187,"vw":84.670609},{"c":84.55,"h":84.55,"l":83.96,"n":427,"o":84.28,"t":"2026-10-09T13:45:00Z","v":25977,"vw":84.320263},{"c":84.165,"h":84.68,"l":84.165,"n":317,"o":84.62,"t":"2026-10-09T14:00:00Z","v":34570,"vw":84.472161},{"c":84.56,"h":84.76,"l":84.0725,"n":565,"o":84.27,"t":"2026-10-09T14:15:00Z","v":32652,"vw":84.405597},{"c":84.64,"h":84.75,"l":84.5,"n":474,"o":84.5,"t":"2026-10-09T14:30:00Z","v":14809,"vw":84.648719},{"c":84.915,"h":84.93,"l":84.54,"n":427,"o":84.65,"t":"2026-10-09T14:45:00Z","v":15779,"vw":84.742337},{"c":85.37,"h":85.38,"l":84.78,"n":389,"o":84.87,"t":"2026-10-09T15:00:00Z","v":19781,"vw":85.203333},{"c":85.38,"h":85.4,"l":85.135,"n":307,"o":85.38,"t":"2026-10-09T15:15:00Z","v":9979,"vw":85.299052},{"c":85.26,"h":85.44,"l":85.25,"n":351,"o":85.355,"t":"2026-10-09T15:30:00Z","v":10466,"vw":85.359848},{"c":85.265,"h":85.35,"l":85.24,"n":303,"o":85.26,"t":"2026-10-09T15:45:00Z","v":9702,"vw":85.289207},{"c":84.995,"h":85.195,"l":84.92,"n":286,"o":85.195,"t":"2026-10-09T16:00:00Z","v":10912,"vw":85.051992},{"c":85.05,"h":85.05,"l":84.8701,"n":273,"o":85.025,"t":"2026-10-09T16:15:00Z","v":6227,"vw":84.986376},{"c":85.085,"h":85.12,"l":84.98,"n":419,"o":85.0401,"t":"2026-10-09T16:30:00Z","v":14305,"vw":85.082687},{"c":85.52,"h":85.54,"l":85.07,"n":563,"o":85.09,"t":"2026-10-09T16:45:00Z","v":25173,"vw":85.23041},{"c":85.58,"h":85.71,"l":85.4,"n":487,"o":85.51,"t":"2026-10-09T17:00:00Z","v":24200,"vw":85.601429},{"c":85.515,"h":85.6099,"l":85.455,"n":312,"o":85.57,"t":"2026-10-09T17:15:00Z","v":9177,"vw":85.546368},{"c":85.48,"h":85.58,"l":85.47,"n":418,"o":85.525,"t":"2026-10-09T17:30:00Z","v":14177,"vw":85.524252},{"c":85.52,"h":85.5899,"l":85.225,"n":390,"o":85.47,"t":"2026-10-09T17:45:00Z","v":16836,"vw":85.41323},{"c":85.46,"h":85.59,"l":85.415,"n":334,"o":85.545,"t":"2026-10-09T18:00:00Z","v":12886,"vw":85.514889},{"c":85.25,"h":85.48,"l":85.245,"n":314,"o":85.46,"t":"2026-10-09T18:15:00Z","v":11520,"vw":85.300429},{"c":85.145,"h":85.31,"l":85.12,"n":464,"o":85.25,"t":"2026-10-09T18:30:00Z","v":21449,"vw":85.238043},{"c":85.33,"h":85.35,"l":85.145,"n":582,"o":85.145,"t":"2026-10-09T18:45:00Z","v":13494,"vw":85.239569},{"c":85.36,"h":85.47,"l":85.3,"n":450,"o":85.41,"t":"2026-10-09T19:00:00Z","v":11305,"vw":85.383641},{"c":85.44,"h":85.46,"l":85.3,"n":615,"o":85.385,"t":"2026-10-09T19:15:00Z","v":27275,"vw":85.393086},{"c":85.13,"h":85.4,"l":85.07,"n":1381,"o":85.37,"t":"2026-10-09T19:30:00Z","v":65882,"vw":85.291476},{"c":84.96,"h":85.23,"l":84.9,"n":3556,"o":85.14,"t":"2026-10-09T19:45:00Z","v":191940,"vw":85.043528},{"c":84.96,"h":84.96,"l":84.96,"n":39,"o":84.96,"t":"2026-10-09T20:00:00Z","v":142210,"vw":84.96},{"c":87.01,"h":87.01,"l":87.01,"n":2,"o":87.01,"t":"2026-10-12T08:15:00Z","v":147,"vw":87.01},{"c":86.1,"h":86.1,"l":86.1,"n":2,"o":86.1,"t":"2026-10-12T09:45:00Z","v":166,"vw":86.1},{"c":86.1,"h":86.1,"l":86.1,"n":1,"o":86.1,"t":"2026-10-12T11:00:00Z","v":138,"vw":86.1},{"c":86.85,"h":86.85,"l":86.85,"n":1,"o":86.85,"t":"2026-10-12T13:15:00Z","v":100,"vw":86.85},{"c":85.87,"h":86.845,"l":85.36,"n":231,"o":86.4,"t":"2026-10-12T13:30:00Z","v":28152,"vw":86.035794},{"c":86,"h":86.14,"l":85.82,"n":228,"o":85.82,"t":"2026-10-12T13:45:00Z","v":7422,"vw":85.992659},{"c":86.14,"h":86.14,"l":85.71,"n":392,"o":86,"t":"2026-10-12T14:00:00Z","v":18261,"vw":85.915107},{"c":86.11,"h":86.16,"l":86.01,"n":318,"o":86.105,"t":"2026-10-12T14:15:00Z","v":9331,"vw":86.088492},{"c":86.36,"h":86.4,"l":86.14,"n":532,"o":86.185,"t":"2026-10-12T14:30:00Z","v":22851,"vw":86.352241},{"c":86.33,"h":86.39,"l":86.19,"n":331,"o":86.32,"t":"2026-10-12T14:45:00Z","v":9667,"vw":86.269224},{"c":86.185,"h":86.33,"l":86.17,"n":210,"o":86.33,"t":"2026-10-12T15:00:00Z","v":5191,"vw":86.248076},{"c":86.265,"h":86.29,"l":86.155,"n":337,"o":86.155,"t":"2026-10-12T15:15:00Z","v":7974,"vw":86.22149},{"c":86.17,"h":86.31,"l":86.165,"n":327,"o":86.3,"t":"2026-10-12T15:30:00Z","v":7945,"vw":86.231163},{"c":86.09,"h":86.15,"l":85.97,"n":179,"o":86.11,"t":"2026-10-12T15:45:00Z","v":7375,"vw":86.070026},{"c":86.13,"h":86.16,"l":86.03,"n":151,"o":86.1299,"t":"2026-10-12T16:00:00Z","v":2854,"vw":86.11807},{"c":85.89,"h":86.11,"l":85.82,"n":285,"o":86.03,"t":"2026-10-12T16:15:00Z","v":6010,"vw":85.987599},{"c":85.86,"h":85.91,"l":85.835,"n":190,"o":85.865,"t":"2026-10-12T16:30:00Z","v":3788,"vw":85.875859},{"c":85.77,"h":85.88,"l":85.71,"n":337,"o":85.82,"t":"2026-10-12T16:45:00Z","v":7264,"vw":85.805047},{"c":85.786,"h":85.84,"l":85.73,"n":221,"o":85.73,"t":"2026-10-12T17:00:00Z","v":4980,"vw":85.795403},{"c":85.7,"h":85.88,"l":85.7,"n":279,"o":85.79,"t":"2026-10-12T17:15:00Z","v":7827,"vw":85.803339},{"c":85.585,"h":85.67,"l":85.55,"n":236,"o":85.67,"t":"2026-10-12T17:30:00Z","v":4959,"vw":85.61685},{"c":85.36,"h":85.535,"l":85.29,"n":396,"o":85.53,"t":"2026-10-12T17:45:00Z","v":11668,"vw":85.41462},{"c":85.11,"h":85.44,"l":85.08,"n":357,"o":85.4,"t":"2026-10-12T18:00:00Z","v":14341,"vw":85.252609},{"c":85.27,"h":85.28,"l":85.055,"n":385,"o":85.105,"t":"2026-10-12T18:15:00Z","v":12699,"vw":85.176934},{"c":84.93,"h":85.27,"l":84.895,"n":383,"o":85.24,"t":"2026-10-12T18:30:00Z","v":12595,"vw":85.070297},{"c":84.77,"h":84.87,"l":84.65,"n":455,"o":84.87,"t":"2026-10-12T18:45:00Z","v":11822,"vw":84.766965},{"c":84.68,"h":84.83,"l":84.52,"n":463,"o":84.83,"t":"2026-10-12T19:00:00Z","v":13735,"vw":84.674281},{"c":84.7252,"h":84.82,"l":84.68,"n":572,"o":84.68,"t":"2026-10-12T19:15:00Z","v":15377,"vw":84.74655},{"c":84.99,"h":85.03,"l":84.76,"n":907,"o":84.77,"t":"2026-10-12T19:30:00Z","v":32003,"vw":84.907952},{"c":84.95,"h":85.12,"l":84.755,"n":2831,"o":84.99,"t":"2026-10-12T19:45:00Z","v":137408,"vw":84.957849},{"c":84.95,"h":85.01,"l":84.95,"n":41,"o":85.01,"t":"2026-10-12T20:00:00Z","v":175183,"vw":84.95052},{"c":85.01,"h":85.01,"l":85.01,"n":1,"o":85.01,"t":"2026-10-13T11:00:00Z","v":110,"vw":85.01},{"c":85.69,"h":85.79,"l":84.475,"n":287,"o":84.87,"t":"2026-10-13T13:30:00Z","v":20446,"vw":85.362254},{"c":85.35,"h":85.97,"l":85.29,"n":1263,"o":85.96,"t":"2026-10-13T13:45:00Z","v":88317,"vw":85.746454},{"c":85.375,"h":85.53,"l":85.09,"n":498,"o":85.335,"t":"2026-10-13T14:00:00Z","v":11874,"vw":85.276346},{"c":85.13,"h":85.43,"l":85.07,"n":385,"o":85.42,"t":"2026-10-13T14:15:00Z","v":10068,"vw":85.259818},{"c":84.93,"h":85.14,"l":84.915,"n":395,"o":85.14,"t":"2026-10-13T14:30:00Z","v":10288,"vw":85.012702},{"c":84.93,"h":85,"l":84.84,"n":459,"o":84.93,"t":"2026-10-13T14:45:00Z","v":11611,"vw":84.93502},{"c":85.2,"h":85.23,"l":85,"n":488,"o":85.04,"t":"2026-10-13T15:00:00Z","v":13603,"vw":85.079795},{"c":85.14,"h":85.16,"l":85.02,"n":509,"o":85.125,"t":"2026-10-13T15:15:00Z","v":15466,"vw":85.067724},{"c":85.17,"h":85.38,"l":85.14,"n":430,"o":85.19,"t":"2026-10-13T15:30:00Z","v":11989,"vw":85.252543},{"c":85.36,"h":85.43,"l":85.035,"n":469,"o":85.075,"t":"2026-10-13T15:45:00Z","v":10177,"vw":85.242561},{"c":85.56,"h":85.56,"l":85.28,"n":257,"o":85.35,"t":"2026-10-13T16:00:00Z","v":6051,"vw":85.355021},{"c":85.975,"h":85.975,"l":85.53,"n":611,"o":85.565,"t":"2026-10-13T16:15:00Z","v":15123,"vw":85.71663},{"c":86.06,"h":86.1,"l":85.95,"n":596,"o":85.975,"t":"2026-10-13T16:30:00Z","v":15408,"vw":86.004552},{"c":85.945,"h":86.08,"l":85.89,"n":521,"o":86.06,"t":"2026-10-13T16:45:00Z","v":15041,"vw":85.967442},{"c":86.3,"h":86.31,"l":85.945,"n":526,"o":85.945,"t":"2026-10-13T17:00:00Z","v":17774,"vw":86.07768},{"c":86.17,"h":86.8,"l":86.092,"n":963,"o":86.42,"t":"2026-10-13T17:15:00Z","v":60985,"vw":86.388171},{"c":86.65,"h":86.7,"l":86.11,"n":856,"o":86.18,"t":"2026-10-13T17:30:00Z","v":53239,"vw":86.510326},{"c":86.36,"h":86.62,"l":86.35,"n":567,"o":86.61,"t":"2026-10-13T17:45:00Z","v":18162,"vw":86.521143},{"c":86.445,"h":86.45,"l":86.24,"n":471,"o":86.33,"t":"2026-10-13T18:00:00Z","v":12970,"vw":86.326338},{"c":86.48,"h":86.58,"l":86.42,"n":405,"o":86.45,"t":"2026-10-13T18:15:00Z","v":10854,"vw":86.501179},{"c":86.31,"h":86.495,"l":86.26,"n":421,"o":86.39,"t":"2026-10-13T18:30:00Z","v":11627,"vw":86.374169},{"c":86.365,"h":86.39,"l":86.1401,"n":412,"o":86.315,"t":"2026-10-13T18:45:00Z","v":11983,"vw":86.312348},{"c":86.465,"h":86.56,"l":86.22,"n":558,"o":86.355,"t":"2026-10-13T19:00:00Z","v":23565,"vw":86.454226},{"c":86.435,"h":86.7,"l":86.38,"n":576,"o":86.54,"t":"2026-10-13T19:15:00Z","v":19513,"vw":86.468949},{"c":86.295,"h":86.56,"l":86.25,"n":903,"o":86.48,"t":"2026-10-13T19:30:00Z","v":28696,"vw":86.403313},{"c":86.12,"h":86.43,"l":86.05,"n":3144,"o":86.295,"t":"2026-10-13T19:45:00Z","v":153446,"vw":86.170945},{"c":86.13,"h":86.13,"l":86.13,"n":46,"o":86.13,"t":"2026-10-13T20:00:00Z","v":176657,"vw":86.13},{"c":86.31,"h":86.605,"l":84.98,"n":190,"o":86.12,"t":"2026-10-14T13:30:00Z","v":18943,"vw":86.259952},{"c":87.25,"h":87.25,"l":86.245,"n":482,"o":86.53,"t":"2026-10-14T13:45:00Z","v":19935,"vw":86.802511},{"c":86.85,"h":87.53,"l":86.85,"n":640,"o":87.155,"t":"2026-10-14T14:00:00Z","v":30152,"vw":87.158044},{"c":88.02,"h":88.37,"l":87.01,"n":975,"o":87.01,"t":"2026-10-14T14:15:00Z","v":56530,"vw":87.780525},{"c":88.38,"h":88.44,"l":87.78,"n":665,"o":88.24,"t":"2026-10-14T14:30:00Z","v":23565,"vw":88.179401},{"c":87.94,"h":88.37,"l":87.86,"n":347,"o":88.37,"t":"2026-10-14T14:45:00Z","v":9559,"vw":88.033212},{"c":87.85,"h":88.11,"l":87.75,"n":776,"o":87.86,"t":"2026-10-14T15:00:00Z","v":42526,"vw":87.875865},{"c":87.88,"h":87.965,"l":87.83,"n":210,"o":87.875,"t":"2026-10-14T15:15:00Z","v":5293,"vw":87.8842},{"c":87.62,"h":88.015,"l":87.62,"n":479,"o":87.89,"t":"2026-10-14T15:30:00Z","v":14543,"vw":87.860807},{"c":87.4875,"h":87.68,"l":87.4,"n":423,"o":87.67,"t":"2026-10-14T15:45:00Z","v":15029,"vw":87.599909},{"c":87.61,"h":87.87,"l":87.56,"n":428,"o":87.56,"t":"2026-10-14T16:00:00Z","v":16310,"vw":87.719105},{"c":87.59,"h":87.855,"l":87.49,"n":498,"o":87.635,"t":"2026-10-14T16:15:00Z","v":23603,"vw":87.646808},{"c":87.98,"h":88.04,"l":87.635,"n":472,"o":87.635,"t":"2026-10-14T16:30:00Z","v":17194,"vw":87.888736},{"c":88.1951,"h":88.24,"l":87.93,"n":411,"o":88.005,"t":"2026-10-14T16:45:00Z","v":14081,"vw":88.063153},{"c":88.245,"h":88.52,"l":88.18,"n":646,"o":88.24,"t":"2026-10-14T17:00:00Z","v":28788,"vw":88.320921},{"c":88.225,"h":88.43,"l":88.19,"n":678,"o":88.24,"t":"2026-10-14T17:15:00Z","v":35335,"vw":88.313456},{"c":88.21,"h":88.28,"l":88.1,"n":688,"o":88.22,"t":"2026-10-14T17:30:00Z","v":62520,"vw":88.189872},{"c":87.92,"h":88.26,"l":87.8,"n":1029,"o":88.26,"t":"2026-10-14T17:45:00Z","v":108924,"vw":88.096458},{"c":88.04,"h":88.06,"l":87.76,"n":783,"o":87.935,"t":"2026-10-14T18:00:00Z","v":47105,"vw":87.94161},{"c":87.87,"h":88.035,"l":87.71,"n":295,"o":88.035,"t":"2026-10-14T18:15:00Z","v":6935,"vw":87.914044},{"c":88.02,"h":88.04,"l":87.75,"n":622,"o":87.87,"t":"2026-10-14T18:30:00Z","v":14840,"vw":87.908406},{"c":88.22,"h":88.22,"l":87.95,"n":494,"o":87.995,"t":"2026-10-14T18:45:00Z","v":9138,"vw":88.050957},{"c":88.128,"h":88.22,"l":88.06,"n":405,"o":88.11,"t":"2026-10-14T19:00:00Z","v":12609,"vw":88.153622},{"c":87.94,"h":88.33,"l":87.92,"n":833,"o":88.21,"t":"2026-10-14T19:15:00Z","v":24030,"vw":88.170464},{"c":87.78,"h":87.98,"l":87.67,"n":1070,"o":87.82,"t":"2026-10-14T19:30:00Z","v":33315,"vw":87.82816},{"c":87.73,"h":88.01,"l":87.585,"n":3540,"o":87.81,"t":"2026-10-14T19:45:00Z","v":190271,"vw":87.800003},{"c":87.74,"h":87.74,"l":87.74,"n":51,"o":87.74,"t":"2026-10-14T20:00:00Z","v":202829,"vw":87.74},{"c":88.68,"h":88.68,"l":88.68,"n":1,"o":88.68,"t":"2026-10-14T20:15:00Z","v":100,"vw":88.68},{"c":87.795,"h":88.68,"l":87.35,"n":211,"o":88.21,"t":"2026-10-15T13:30:00Z","v":12443,"vw":87.937692},{"c":87.65,"h":88.03,"l":87.335,"n":299,"o":87.85,"t":"2026-10-15T13:45:00Z","v":18761,"vw":87.598716},{"c":89.02,"h":89.16,"l":87.6,"n":835,"o":87.68,"t":"2026-10-15T14:00:00Z","v":45985,"vw":88.72992},{"c":89.36,"h":89.66,"l":89.17,"n":1139,"o":89.17,"t":"2026-10-15T14:15:00Z","v":66263,"vw":89.457883},{"c":89.56,"h":89.63,"l":89.37,"n":771,"o":89.4,"t":"2026-10-15T14:30:00Z","v":33930,"vw":89.482632},{"c":89.83,"h":89.89,"l":89.475,"n":588,"o":89.54,"t":"2026-10-15T14:45:00Z","v":19673,"vw":89.73041},{"c":89.93,"h":90.11,"l":89.62,"n":1049,"o":89.83,"t":"2026-10-15T15:00:00Z","v":75305,"vw":89.815336},{"c":89.86,"h":90.055,"l":89.73,"n":531,"o":90.01,"t":"2026-10-15T15:15:00Z","v":21438,"vw":89.890136},{"c":89.99,"h":89.99,"l":89.85,"n":541,"o":89.92,"t":"2026-10-15T15:30:00Z","v":15977,"vw":89.92063},{"c":89.77,"h":90.09,"l":89.77,"n":646,"o":89.9239,"t":"2026-10-15T15:45:00Z","v":23414,"vw":89.92534},{"c":89.67,"h":89.935,"l":89.64,"n":635,"o":89.805,"t":"2026-10-15T16:00:00Z","v":29305,"vw":89.808259},{"c":89.725,"h":89.74,"l":89.625,"n":518,"o":89.71,"t":"2026-10-15T16:15:00Z","v":23775,"vw":89.672954},{"c":89.81,"h":89.86,"l":89.72,"n":416,"o":89.75,"t":"2026-10-15T16:30:00Z","v":23771,"vw":89.784245},{"c":89.67,"h":89.79,"l":89.515,"n":467,"o":89.785,"t":"2026-10-15T16:45:00Z","v":21927,"vw":89.658505},{"c":89.365,"h":89.365,"l":89.2901,"n":38,"o":89.2901,"t":"2026-10-15T18:00:00Z","v":842,"vw":89.327921},{"c":89.33,"h":89.42,"l":89.275,"n":344,"o":89.3101,"t":"2026-10-15T18:15:00Z","v":11012,"vw":89.335051},{"c":89.285,"h":89.38,"l":89.2,"n":370,"o":89.33,"t":"2026-10-15T18:30:00Z","v":11340,"vw":89.315113},{"c":89.275,"h":89.36,"l":89.24,"n":472,"o":89.31,"t":"2026-10-15T18:45:00Z","v":10865,"vw":89.310712},{"c":89.425,"h":89.51,"l":89.31,"n":488,"o":89.31,"t":"2026-10-15T19:00:00Z","v":18899,"vw":89.452312},{"c":89.435,"h":89.54,"l":89.41,"n":825,"o":89.47,"t":"2026-10-15T19:15:00Z","v":33301,"vw":89.483332},{"c":89.79,"h":89.8,"l":89.435,"n":1228,"o":89.44,"t":"2026-10-15T19:30:00Z","v":55121,"vw":89.617169},{"c":89.8,"h":89.94,"l":89.38,"n":3889,"o":89.84,"t":"2026-10-15T19:45:00Z","v":195272,"vw":89.730471},{"c":89.86,"h":89.86,"l":89.86,"n":46,"o":89.86,"t":"2026-10-15T20:00:00Z","v":238249,"vw":89.86}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":136.1119731236533,"iv":5.495023767184915,"gamma":0.006977699709298938,"theta":-2.2477982687055382,"vega":0.008225526184741355,"rho":0.0002156730312939959,"breakevenPct":52.66745284181316},{"delta":0.15,"premium":0.6525836501996691,"strike":100.9482210757072,"iv":1.9444750451661543,"gamma":0.0357265123148756,"theta":-1.0546151289917667,"vega":0.0109448363294913,"rho":0.00034884074980332083,"breakevenPct":13.065662948928185},{"delta":0.2,"premium":0.48395781461540077,"strike":94.31901365865374,"iv":0.9679740752006953,"gamma":0.06048916078472207,"theta":-0.5777286824077957,"vega":0.012194580241063688,"rho":0.0004754690302177115,"breakevenPct":5.500747243789389},{"delta":0.25,"premium":0.6030619486010262,"strike":93.57461282124359,"iv":0.9148761649627265,"gamma":0.07221112548918224,"theta":-0.5856175685836325,"vega":0.013333053139880702,"rho":0.0005946072622216307,"breakevenPct":4.804890685337871},{"delta":0.3,"premium":0.7221660825866517,"strike":92.83021198383342,"iv":0.8617782547247577,"gamma":0.08393309019364242,"theta":-0.5935064547594691,"vega":0.014471526038697715,"rho":0.00071374549422555,"breakevenPct":4.109034126886353},{"delta":0.35,"premium":0.8412702165722772,"strike":92.08581114642327,"iv":0.8086803444867888,"gamma":0.09565505489810258,"theta":-0.6013953409353058,"vega":0.015609998937514729,"rho":0.0008328837262294693,"breakevenPct":3.413177568434835},{"delta":0.4,"premium":0.9603743505579028,"strike":91.34141030901311,"iv":0.7555824342488199,"gamma":0.10737701960256277,"theta":-0.6092842271111424,"vega":0.016748471836331744,"rho":0.0009520219582333887,"breakevenPct":2.717321009983316},{"delta":0.45,"premium":1.0794784845435283,"strike":90.59700947160295,"iv":0.702484524010851,"gamma":0.11909898430702295,"theta":-0.6171731132869791,"vega":0.017886944735148756,"rho":0.0010711601902373081,"breakevenPct":2.0214644515317977},{"delta":0.5,"premium":1.1985826185291537,"strike":89.85260863419279,"iv":0.6493866137728821,"gamma":0.1308209490114831,"theta":-0.6250619994628157,"vega":0.01902541763396577,"rho":0.0011902984222412274,"breakevenPct":1.3256078930802788},{"delta":0.55,"premium":1.3176867525147793,"strike":89.10820779678262,"iv":0.5962887035349134,"gamma":0.1425429137159433,"theta":-0.6329508856386524,"vega":0.020163890532782787,"rho":0.0013094366542451468,"breakevenPct":0.6297513346287609},{"delta":0.6,"premium":1.4367908865004047,"strike":88.36380695937247,"iv":0.5431907932969444,"gamma":0.15426487842040346,"theta":-0.640839771814489,"vega":0.021302363431599795,"rho":0.0014285748862490658,"breakevenPct":0},{"delta":0.65,"premium":1.5558950204860302,"strike":87.61940612196231,"iv":0.4900928830589756,"gamma":0.16598684312486364,"theta":-0.6487286579903258,"vega":0.02244083633041681,"rho":0.0015477131182529854,"breakevenPct":0},{"delta":0.7,"premium":1.6749991544716556,"strike":86.87500528455215,"iv":0.43699497282100674,"gamma":0.17770880782932383,"theta":-0.6566175441661624,"vega":0.023579309229233826,"rho":0.0016668513502569047,"breakevenPct":0},{"delta":0.75,"premium":1.7941032884572814,"strike":86.13060444714199,"iv":0.3838970625830378,"gamma":0.18943077253378401,"theta":-0.664506430341999,"vega":0.02471778212805084,"rho":0.0017859895822608242,"breakevenPct":0},{"delta":0.8,"premium":1.9132074224429068,"strike":85.38620360973184,"iv":0.33079915234506896,"gamma":0.20115273723824417,"theta":-0.6723953165178357,"vega":0.025856255026867853,"rho":0.0019051278142647435,"breakevenPct":0},{"delta":0.85,"premium":2.032311556428532,"strike":84.64180277232167,"iv":0.27770124210710023,"gamma":0.21287470194270433,"theta":-0.6802842026936723,"vega":0.026994727925684865,"rho":0.0020242660462686623,"breakevenPct":0},{"delta":0.9,"premium":2.1514156904141575,"strike":83.89740193491151,"iv":0.2246033318691314,"gamma":0.2245966666471645,"theta":-0.688173088869509,"vega":0.02813320082450188,"rho":0.002143404278272582,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.3970843584310854,"strike":80.14972446393956,"iv":1.7393881881404942,"gamma":0.021408710332533894,"theta":-0.6932156220867002,"vega":0.008031473680460163,"rho":-0.0002564412096791844,"breakevenPct":11.247896610829649},{"delta":0.15,"premium":0.5779302187209677,"strike":81.3757980930235,"iv":1.6411571465496932,"gamma":0.02985920693042611,"theta":-0.7172614744533046,"vega":0.009371842901214436,"rho":-0.00038419397973270047,"breakevenPct":10.08472304217389},{"delta":0.2,"premium":0.75877607901085,"strike":82.60187172210746,"iv":1.5429261049588925,"gamma":0.038309703528318334,"theta":-0.741307326819909,"vega":0.010712212121968712,"rho":-0.0005119467497862166,"breakevenPct":8.921549473518128},{"delta":0.25,"premium":0.9396219393007323,"strike":83.8279453511914,"iv":1.4446950633680915,"gamma":0.04676020012621056,"theta":-0.7653531791865134,"vega":0.012052581342722985,"rho":-0.0006396995198397328,"breakevenPct":7.758375904862368},{"delta":0.3,"premium":1.1204677995906147,"strike":85.05401898027536,"iv":1.3464640217772907,"gamma":0.05521069672410278,"theta":-0.7893990315531177,"vega":0.013392950563477259,"rho":-0.0007674522898932488,"breakevenPct":6.595202336206608},{"delta":0.35,"premium":1.3013136598804969,"strike":86.2800926093593,"iv":1.24823298018649,"gamma":0.063661193321995,"theta":-0.8134448839197221,"vega":0.014733319784231532,"rho":-0.0008952050599467648,"breakevenPct":5.432028767550848},{"delta":0.4,"premium":1.4821595201703794,"strike":87.50616623844326,"iv":1.150001938595689,"gamma":0.07211168991988723,"theta":-0.8374907362863266,"vega":0.016073689004985806,"rho":-0.001022957830000281,"breakevenPct":4.268855198895087},{"delta":0.45,"premium":1.6630053804602616,"strike":88.7322398675272,"iv":1.051770897004888,"gamma":0.08056218651777945,"theta":-0.861536588652931,"vega":0.017414058225740082,"rho":-0.0011507106000537971,"breakevenPct":3.105681630239326},{"delta":0.5,"premium":1.843851240750144,"strike":89.95831349661114,"iv":0.9535398554140874,"gamma":0.08901268311567166,"theta":-0.8855824410195354,"vega":0.018754427446494353,"rho":-0.0012784633701073134,"breakevenPct":1.9425080615835668},{"delta":0.55,"premium":2.5579804560260593,"strike":90.87404994571118,"iv":1.0158236699239958,"gamma":0.08202790445168295,"theta":-0.8922386536373507,"vega":0.017960912052117264,"rho":-0.001420581239514616,"breakevenPct":1.7181510241652247},{"delta":0.6,"premium":3.290879478827361,"strike":91.77886355410786,"iv":1.0837570756424175,"gamma":0.07449985522982266,"theta":-0.8982828085414404,"vega":0.017092290988056463,"rho":-0.0015632047128329215,"breakevenPct":1.526837218695199},{"delta":0.65,"premium":4.023778501628665,"strike":92.68367716250452,"iv":1.1516904813608395,"gamma":0.06697180600796236,"theta":-0.9043269634455302,"vega":0.016223669923995657,"rho":-0.001705828186151227,"breakevenPct":1.335523413225173},{"delta":0.7,"premium":4.756677524429968,"strike":93.58849077090119,"iv":1.2196238870792615,"gamma":0.05944375678610207,"theta":-0.9103711183496199,"vega":0.015355048859934856,"rho":-0.0018484516594695322,"breakevenPct":1.1442096077551471},{"delta":0.75,"premium":5.489576547231271,"strike":94.49330437929787,"iv":1.2875572927976835,"gamma":0.05191570756424177,"theta":-0.9164152732537096,"vega":0.01448642779587405,"rho":-0.0019910751327878377,"breakevenPct":0.952895802285121},{"delta":0.8,"premium":7.165715429547024,"strike":96.31845357244481,"iv":1.4513654383039534,"gamma":0.04200823080869334,"theta":-0.9218875273759646,"vega":0.01304489986137895,"rho":-0.0021590781056140796,"breakevenPct":0.7870708403096057},{"delta":0.85,"premium":10.042341405790253,"strike":99.31493896436484,"iv":1.7371959799038472,"gamma":0.029072391737541864,"theta":-0.9266319077758841,"vega":0.010874217728149291,"rho":-0.00235938225963224,"breakevenPct":0.6536862245998317},{"delta":0.9,"premium":24.73524170184909,"strike":113.91144084284961,"iv":3.321423564857922,"gamma":0.011278030245062255,"theta":-1.3697214151272639,"vega":0.008224792189820685,"rho":-0.0028823256320354477,"breakevenPct":0.7609624515907819}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":136.1119731236533,"iv":5.495023767184915,"gamma":0.006977699709298938,"theta":-2.2477982687055382,"vega":0.008225526184741355,"rho":0.0002156730312939959,"breakevenPct":52.66745284181316},{"delta":0.15,"premium":0.6525836501996691,"strike":100.9482210757072,"iv":1.9444750451661543,"gamma":0.0357265123148756,"theta":-1.0546151289917667,"vega":0.0109448363294913,"rho":0.00034884074980332083,"breakevenPct":13.065662948928185},{"delta":0.2,"premium":0.48395781461540077,"strike":94.31901365865374,"iv":0.9679740752006953,"gamma":0.06048916078472207,"theta":-0.5777286824077957,"vega":0.012194580241063688,"rho":0.0004754690302177115,"breakevenPct":5.500747243789389},{"delta":0.25,"premium":0.6030619486010262,"strike":93.57461282124359,"iv":0.9148761649627265,"gamma":0.07221112548918224,"theta":-0.5856175685836325,"vega":0.013333053139880702,"rho":0.0005946072622216307,"breakevenPct":4.804890685337871},{"delta":0.3,"premium":0.7221660825866517,"strike":92.83021198383342,"iv":0.8617782547247577,"gamma":0.08393309019364242,"theta":-0.5935064547594691,"vega":0.014471526038697715,"rho":0.00071374549422555,"breakevenPct":4.109034126886353},{"delta":0.35,"premium":0.8412702165722772,"strike":92.08581114642327,"iv":0.8086803444867888,"gamma":0.09565505489810258,"theta":-0.6013953409353058,"vega":0.015609998937514729,"rho":0.0008328837262294693,"breakevenPct":3.413177568434835},{"delta":0.4,"premium":0.9603743505579028,"strike":91.34141030901311,"iv":0.7555824342488199,"gamma":0.10737701960256277,"theta":-0.6092842271111424,"vega":0.016748471836331744,"rho":0.0009520219582333887,"breakevenPct":2.717321009983316},{"delta":0.45,"premium":1.0794784845435283,"strike":90.59700947160295,"iv":0.702484524010851,"gamma":0.11909898430702295,"theta":-0.6171731132869791,"vega":0.017886944735148756,"rho":0.0010711601902373081,"breakevenPct":2.0214644515317977},{"delta":0.5,"premium":1.1985826185291537,"strike":89.85260863419279,"iv":0.6493866137728821,"gamma":0.1308209490114831,"theta":-0.6250619994628157,"vega":0.01902541763396577,"rho":0.0011902984222412274,"breakevenPct":1.3256078930802788},{"delta":0.55,"premium":1.3176867525147793,"strike":89.10820779678262,"iv":0.5962887035349134,"gamma":0.1425429137159433,"theta":-0.6329508856386524,"vega":0.020163890532782787,"rho":0.0013094366542451468,"breakevenPct":0.6297513346287609},{"delta":0.6,"premium":1.4367908865004047,"strike":88.36380695937247,"iv":0.5431907932969444,"gamma":0.15426487842040346,"theta":-0.640839771814489,"vega":0.021302363431599795,"rho":0.0014285748862490658,"breakevenPct":0},{"delta":0.65,"premium":1.5558950204860302,"strike":87.61940612196231,"iv":0.4900928830589756,"gamma":0.16598684312486364,"theta":-0.6487286579903258,"vega":0.02244083633041681,"rho":0.0015477131182529854,"breakevenPct":0},{"delta":0.7,"premium":1.6749991544716556,"strike":86.87500528455215,"iv":0.43699497282100674,"gamma":0.17770880782932383,"theta":-0.6566175441661624,"vega":0.023579309229233826,"rho":0.0016668513502569047,"breakevenPct":0},{"delta":0.75,"premium":1.7941032884572814,"strike":86.13060444714199,"iv":0.3838970625830378,"gamma":0.18943077253378401,"theta":-0.664506430341999,"vega":0.02471778212805084,"rho":0.0017859895822608242,"breakevenPct":0},{"delta":0.8,"premium":1.9132074224429068,"strike":85.38620360973184,"iv":0.33079915234506896,"gamma":0.20115273723824417,"theta":-0.6723953165178357,"vega":0.025856255026867853,"rho":0.0019051278142647435,"breakevenPct":0},{"delta":0.85,"premium":2.032311556428532,"strike":84.64180277232167,"iv":0.27770124210710023,"gamma":0.21287470194270433,"theta":-0.6802842026936723,"vega":0.026994727925684865,"rho":0.0020242660462686623,"breakevenPct":0},{"delta":0.9,"premium":2.1514156904141575,"strike":83.89740193491151,"iv":0.2246033318691314,"gamma":0.2245966666471645,"theta":-0.688173088869509,"vega":0.02813320082450188,"rho":0.002143404278272582,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.3970843584310854,"strike":80.14972446393956,"iv":1.7393881881404942,"gamma":0.021408710332533894,"theta":-0.6932156220867002,"vega":0.008031473680460163,"rho":-0.0002564412096791844,"breakevenPct":11.247896610829649},{"delta":0.15,"premium":0.5779302187209677,"strike":81.3757980930235,"iv":1.6411571465496932,"gamma":0.02985920693042611,"theta":-0.7172614744533046,"vega":0.009371842901214436,"rho":-0.00038419397973270047,"breakevenPct":10.08472304217389},{"delta":0.2,"premium":0.75877607901085,"strike":82.60187172210746,"iv":1.5429261049588925,"gamma":0.038309703528318334,"theta":-0.741307326819909,"vega":0.010712212121968712,"rho":-0.0005119467497862166,"breakevenPct":8.921549473518128},{"delta":0.25,"premium":0.9396219393007323,"strike":83.8279453511914,"iv":1.4446950633680915,"gamma":0.04676020012621056,"theta":-0.7653531791865134,"vega":0.012052581342722985,"rho":-0.0006396995198397328,"breakevenPct":7.758375904862368},{"delta":0.3,"premium":1.1204677995906147,"strike":85.05401898027536,"iv":1.3464640217772907,"gamma":0.05521069672410278,"theta":-0.7893990315531177,"vega":0.013392950563477259,"rho":-0.0007674522898932488,"breakevenPct":6.595202336206608},{"delta":0.35,"premium":1.3013136598804969,"strike":86.2800926093593,"iv":1.24823298018649,"gamma":0.063661193321995,"theta":-0.8134448839197221,"vega":0.014733319784231532,"rho":-0.0008952050599467648,"breakevenPct":5.432028767550848},{"delta":0.4,"premium":1.4821595201703794,"strike":87.50616623844326,"iv":1.150001938595689,"gamma":0.07211168991988723,"theta":-0.8374907362863266,"vega":0.016073689004985806,"rho":-0.001022957830000281,"breakevenPct":4.268855198895087},{"delta":0.45,"premium":1.6630053804602616,"strike":88.7322398675272,"iv":1.051770897004888,"gamma":0.08056218651777945,"theta":-0.861536588652931,"vega":0.017414058225740082,"rho":-0.0011507106000537971,"breakevenPct":3.105681630239326},{"delta":0.5,"premium":1.843851240750144,"strike":89.95831349661114,"iv":0.9535398554140874,"gamma":0.08901268311567166,"theta":-0.8855824410195354,"vega":0.018754427446494353,"rho":-0.0012784633701073134,"breakevenPct":1.9425080615835668},{"delta":0.55,"premium":2.5579804560260593,"strike":90.87404994571118,"iv":1.0158236699239958,"gamma":0.08202790445168295,"theta":-0.8922386536373507,"vega":0.017960912052117264,"rho":-0.001420581239514616,"breakevenPct":1.7181510241652247},{"delta":0.6,"premium":3.290879478827361,"strike":91.77886355410786,"iv":1.0837570756424175,"gamma":0.07449985522982266,"theta":-0.8982828085414404,"vega":0.017092290988056463,"rho":-0.0015632047128329215,"breakevenPct":1.526837218695199},{"delta":0.65,"premium":4.023778501628665,"strike":92.68367716250452,"iv":1.1516904813608395,"gamma":0.06697180600796236,"theta":-0.9043269634455302,"vega":0.016223669923995657,"rho":-0.001705828186151227,"breakevenPct":1.335523413225173},{"delta":0.7,"premium":4.756677524429968,"strike":93.58849077090119,"iv":1.2196238870792615,"gamma":0.05944375678610207,"theta":-0.9103711183496199,"vega":0.015355048859934856,"rho":-0.0018484516594695322,"breakevenPct":1.1442096077551471},{"delta":0.75,"premium":5.489576547231271,"strike":94.49330437929787,"iv":1.2875572927976835,"gamma":0.05191570756424177,"theta":-0.9164152732537096,"vega":0.01448642779587405,"rho":-0.0019910751327878377,"breakevenPct":0.952895802285121},{"delta":0.8,"premium":7.165715429547024,"strike":96.31845357244481,"iv":1.4513654383039534,"gamma":0.04200823080869334,"theta":-0.9218875273759646,"vega":0.01304489986137895,"rho":-0.0021590781056140796,"breakevenPct":0.7870708403096057},{"delta":0.85,"premium":10.042341405790253,"strike":99.31493896436484,"iv":1.7371959799038472,"gamma":0.029072391737541864,"theta":-0.9266319077758841,"vega":0.010874217728149291,"rho":-0.00235938225963224,"breakevenPct":0.6536862245998317},{"delta":0.9,"premium":24.73524170184909,"strike":113.91144084284961,"iv":3.321423564857922,"gamma":0.011278030245062255,"theta":-1.3697214151272639,"vega":0.008224792189820685,"rho":-0.0028823256320354477,"breakevenPct":0.7609624515907819}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}