{"symbol":"MCB","url":"https://intraalpha.com/companies/MCB","capturedAt":"2026-10-23T19:38:21.076Z","state":"ready","quote":{"symbol":"MCB","last_price":97.115,"prev_close":95.9,"regular_close":97.14,"change":1.215,"change_pct":1.2669,"regular_change":1.24,"regular_change_pct":1.293,"extended_change":-0.025,"extended_change_pct":-0.0257,"bid":96.96,"ask":97.27,"bid_size":100,"ask_size":100,"volume":166336,"vwap":96.771739,"open":95.15,"high":98.04,"low":95.01,"close":97.14,"trade_count":5376,"last_trade_at":"2026-10-23T19:38:06.427319249Z","last_quote_at":"2026-10-23T19:38:14.25495554Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:38:02.916120661-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MCB","fetched_at":"2026-10-23T19:38:20.699186+00:00","name":"Metropolitan Bank Holding","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Metropolitan Bank Holding Corp. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1134397000,"ebitda":null,"pe_ratio":9.49,"peg_ratio":null,"book_value":79.33,"dividend_per_share":0.95,"dividend_yield":0.0107,"eps":9.64,"revenue_ttm":351505000,"gross_profit_ttm":351505000,"profit_margin":0.319,"operating_margin_ttm":0.491,"return_on_assets_ttm":0.0127,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":2.851,"quarterly_revenue_growth":0.706,"analyst_target_price":107.67,"analyst_number":1,"beta":1.036,"fifty_two_week_high":101.66,"fifty_two_week_low":64.09,"fifty_day_ma":89.86,"two_hundred_day_ma":89.8,"shares_outstanding":12397800,"forward_pe":null,"price_to_sales":3.227,"price_to_book":1.123,"ev_to_revenue":3.155,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:38:20.699186+00:00"},"optionObservedAt":"2026-10-23T19:27:51.746Z","bars":[{"c":87.87,"h":88.5075,"l":87.42,"n":38,"o":87.69,"t":"2026-10-16T13:30:00Z","v":3212,"vw":87.816037},{"c":88.3,"h":88.6,"l":88.3,"n":32,"o":88.6,"t":"2026-10-16T13:35:00Z","v":2225,"vw":88.35},{"c":88.81,"h":89.085,"l":88.63,"n":27,"o":88.63,"t":"2026-10-16T13:40:00Z","v":1000,"vw":88.879604},{"c":88.89,"h":88.89,"l":88.87,"n":6,"o":88.87,"t":"2026-10-16T13:45:00Z","v":206,"vw":88.88},{"c":88.81,"h":88.81,"l":88.81,"n":2,"o":88.81,"t":"2026-10-16T13:50:00Z","v":110,"vw":88.81},{"c":88.29,"h":88.89,"l":88.29,"n":39,"o":88.89,"t":"2026-10-16T13:55:00Z","v":1410,"vw":88.707778},{"c":88.33,"h":88.33,"l":88.33,"n":1,"o":88.33,"t":"2026-10-16T14:00:00Z","v":100,"vw":88.33},{"c":88.4,"h":88.685,"l":88.4,"n":43,"o":88.43,"t":"2026-10-16T14:05:00Z","v":1337,"vw":88.480296},{"c":89,"h":89,"l":88.64,"n":136,"o":88.69,"t":"2026-10-16T14:10:00Z","v":1193,"vw":88.849846},{"c":88.8,"h":89.0375,"l":88.8,"n":18,"o":88.94,"t":"2026-10-16T14:15:00Z","v":591,"vw":88.925833},{"c":88.95,"h":88.95,"l":88.94,"n":36,"o":88.95,"t":"2026-10-16T14:20:00Z","v":1061,"vw":88.946},{"c":88.75,"h":88.75,"l":88.75,"n":5,"o":88.75,"t":"2026-10-16T14:25:00Z","v":105,"vw":88.75},{"c":88.76,"h":88.76,"l":88.76,"n":6,"o":88.76,"t":"2026-10-16T14:30:00Z","v":220,"vw":88.76},{"c":88.6,"h":88.76,"l":88.6,"n":43,"o":88.76,"t":"2026-10-16T14:35:00Z","v":849,"vw":88.68},{"c":88.7,"h":88.7,"l":88.7,"n":28,"o":88.7,"t":"2026-10-16T14:40:00Z","v":445,"vw":88.7},{"c":88.56,"h":88.56,"l":88.56,"n":16,"o":88.56,"t":"2026-10-16T14:45:00Z","v":270,"vw":88.56},{"c":88.51,"h":88.56,"l":88.51,"n":15,"o":88.56,"t":"2026-10-16T14:50:00Z","v":403,"vw":88.535},{"c":88.55,"h":88.55,"l":88.55,"n":8,"o":88.55,"t":"2026-10-16T14:55:00Z","v":251,"vw":88.55},{"c":88.55,"h":88.7,"l":88.55,"n":15,"o":88.61,"t":"2026-10-16T15:00:00Z","v":431,"vw":88.62},{"c":88.7,"h":88.7,"l":88.54,"n":15,"o":88.54,"t":"2026-10-16T15:05:00Z","v":405,"vw":88.646667},{"c":88.61,"h":88.61,"l":88.58,"n":7,"o":88.58,"t":"2026-10-16T15:10:00Z","v":319,"vw":88.595},{"c":88.64,"h":88.7,"l":88.64,"n":11,"o":88.7,"t":"2026-10-16T15:15:00Z","v":498,"vw":88.681308},{"c":88.54,"h":88.57,"l":88.54,"n":25,"o":88.57,"t":"2026-10-16T15:20:00Z","v":773,"vw":88.5525},{"c":88.22,"h":88.44,"l":88.22,"n":49,"o":88.3,"t":"2026-10-16T15:25:00Z","v":1239,"vw":88.305833},{"c":88.515,"h":88.515,"l":88.515,"n":2,"o":88.515,"t":"2026-10-16T15:30:00Z","v":174,"vw":88.515},{"c":87.52,"h":87.52,"l":87.52,"n":23,"o":87.52,"t":"2026-10-16T16:30:00Z","v":371,"vw":87.52},{"c":87.59,"h":87.59,"l":87.59,"n":13,"o":87.59,"t":"2026-10-16T16:40:00Z","v":359,"vw":87.59},{"c":87.44,"h":87.62,"l":87.36,"n":65,"o":87.62,"t":"2026-10-16T16:45:00Z","v":2044,"vw":87.448602},{"c":87.2,"h":87.2,"l":87.2,"n":40,"o":87.2,"t":"2026-10-16T16:55:00Z","v":1105,"vw":87.2},{"c":87.2,"h":87.2,"l":87.2,"n":25,"o":87.2,"t":"2026-10-16T17:10:00Z","v":240,"vw":87.2},{"c":87.34,"h":87.34,"l":87.32,"n":33,"o":87.32,"t":"2026-10-16T17:15:00Z","v":1034,"vw":87.333772},{"c":87.51,"h":87.51,"l":87.49,"n":28,"o":87.49,"t":"2026-10-16T17:20:00Z","v":839,"vw":87.499868},{"c":87.55,"h":87.55,"l":87.43,"n":46,"o":87.43,"t":"2026-10-16T17:25:00Z","v":837,"vw":87.49},{"c":87.74,"h":87.74,"l":87.54,"n":9,"o":87.54,"t":"2026-10-16T17:30:00Z","v":624,"vw":87.663105},{"c":87.48,"h":87.53,"l":87.48,"n":24,"o":87.53,"t":"2026-10-16T17:35:00Z","v":588,"vw":87.505},{"c":87.59,"h":87.59,"l":87.505,"n":15,"o":87.505,"t":"2026-10-16T17:40:00Z","v":544,"vw":87.5475},{"c":87.37,"h":87.37,"l":87.37,"n":46,"o":87.37,"t":"2026-10-16T17:55:00Z","v":814,"vw":87.37},{"c":87.3,"h":87.3,"l":87.3,"n":19,"o":87.3,"t":"2026-10-16T18:00:00Z","v":512,"vw":87.3},{"c":87.38,"h":87.38,"l":87.37,"n":8,"o":87.37,"t":"2026-10-16T18:10:00Z","v":324,"vw":87.376667},{"c":87.76,"h":87.76,"l":87.72,"n":28,"o":87.72,"t":"2026-10-16T18:25:00Z","v":471,"vw":87.74},{"c":87.48,"h":87.48,"l":87.48,"n":24,"o":87.48,"t":"2026-10-16T18:30:00Z","v":361,"vw":87.48},{"c":87.635,"h":87.635,"l":87.53,"n":29,"o":87.53,"t":"2026-10-16T18:40:00Z","v":1003,"vw":87.598373},{"c":87.525,"h":87.525,"l":87.45,"n":29,"o":87.45,"t":"2026-10-16T18:55:00Z","v":692,"vw":87.475},{"c":87.43,"h":87.43,"l":87.43,"n":16,"o":87.43,"t":"2026-10-16T19:15:00Z","v":161,"vw":87.43},{"c":87.4,"h":87.4,"l":87.4,"n":28,"o":87.4,"t":"2026-10-16T19:20:00Z","v":345,"vw":87.4},{"c":87.3,"h":87.31,"l":87.3,"n":38,"o":87.31,"t":"2026-10-16T19:25:00Z","v":749,"vw":87.303333},{"c":87.28,"h":87.28,"l":87.28,"n":31,"o":87.28,"t":"2026-10-16T19:30:00Z","v":766,"vw":87.28},{"c":87.02,"h":87.04,"l":86.95,"n":43,"o":87.04,"t":"2026-10-16T19:35:00Z","v":1284,"vw":87},{"c":87.19,"h":87.385,"l":86.98,"n":131,"o":86.98,"t":"2026-10-16T19:40:00Z","v":4053,"vw":87.218626},{"c":87.25,"h":87.25,"l":87.16,"n":31,"o":87.16,"t":"2026-10-16T19:45:00Z","v":488,"vw":87.205},{"c":87.405,"h":87.405,"l":87.395,"n":39,"o":87.395,"t":"2026-10-16T19:50:00Z","v":952,"vw":87.398333},{"c":87.16,"h":87.45,"l":87.16,"n":401,"o":87.32,"t":"2026-10-16T19:55:00Z","v":9075,"vw":87.284029},{"c":87.24,"h":87.24,"l":87.24,"n":15,"o":87.24,"t":"2026-10-16T20:00:00Z","v":26367,"vw":87.24},{"c":87.4,"h":87.4,"l":87.4,"n":5,"o":87.4,"t":"2026-10-16T22:05:00Z","v":304,"vw":87.4},{"c":87.4,"h":87.4,"l":87.4,"n":6,"o":87.4,"t":"2026-10-16T22:10:00Z","v":305,"vw":87.4},{"c":88,"h":89.3,"l":88,"n":16,"o":89.3,"t":"2026-10-16T22:55:00Z","v":1040,"vw":88.83937},{"c":88.1,"h":88.1,"l":87.51,"n":11,"o":87.51,"t":"2026-10-16T23:00:00Z","v":2496,"vw":87.626291},{"c":87.45,"h":87.45,"l":87.45,"n":4,"o":87.45,"t":"2026-10-16T23:05:00Z","v":2000,"vw":87.45},{"c":87.5,"h":88.01,"l":87.5,"n":20,"o":87.7,"t":"2026-10-16T23:55:00Z","v":1196,"vw":87.652866},{"c":87.2,"h":87.2,"l":87.2,"n":14,"o":87.2,"t":"2026-10-19T13:05:00Z","v":608,"vw":87.2},{"c":87.24,"h":87.24,"l":87.24,"n":1,"o":87.24,"t":"2026-10-19T13:15:00Z","v":100,"vw":87.24},{"c":87.415,"h":87.415,"l":86.94,"n":24,"o":87.15,"t":"2026-10-19T13:30:00Z","v":1116,"vw":87.015192},{"c":87.01,"h":87.02,"l":87.01,"n":34,"o":87.01,"t":"2026-10-19T13:35:00Z","v":2134,"vw":87.011667},{"c":86.9,"h":86.91,"l":86.86,"n":37,"o":86.86,"t":"2026-10-19T13:40:00Z","v":2139,"vw":86.897778},{"c":87.3,"h":87.3,"l":87.3,"n":6,"o":87.3,"t":"2026-10-19T13:50:00Z","v":205,"vw":87.3},{"c":87.23,"h":87.23,"l":86.875,"n":128,"o":86.875,"t":"2026-10-19T13:55:00Z","v":2364,"vw":87.037954},{"c":87.18,"h":87.24,"l":87.18,"n":55,"o":87.24,"t":"2026-10-19T14:00:00Z","v":1892,"vw":87.23},{"c":87.15,"h":87.15,"l":87.14,"n":12,"o":87.14,"t":"2026-10-19T14:05:00Z","v":230,"vw":87.145},{"c":87.21,"h":87.24,"l":87.21,"n":20,"o":87.24,"t":"2026-10-19T14:35:00Z","v":536,"vw":87.225},{"c":87,"h":87,"l":87,"n":22,"o":87,"t":"2026-10-19T14:50:00Z","v":481,"vw":87},{"c":87.04,"h":87.04,"l":87.04,"n":9,"o":87.04,"t":"2026-10-19T14:55:00Z","v":443,"vw":87.04},{"c":86.97,"h":86.97,"l":86.97,"n":2,"o":86.97,"t":"2026-10-19T15:00:00Z","v":102,"vw":86.97},{"c":87.28,"h":87.28,"l":87.23,"n":30,"o":87.23,"t":"2026-10-19T15:10:00Z","v":500,"vw":87.2425},{"c":87.38,"h":87.38,"l":87.38,"n":6,"o":87.38,"t":"2026-10-19T15:20:00Z","v":203,"vw":87.38},{"c":87.1,"h":87.1,"l":87.1,"n":6,"o":87.1,"t":"2026-10-19T15:25:00Z","v":321,"vw":87.1},{"c":87.19,"h":87.21,"l":87.18,"n":42,"o":87.19,"t":"2026-10-19T15:30:00Z","v":2156,"vw":87.194286},{"c":87.2,"h":87.2,"l":87.2,"n":25,"o":87.2,"t":"2026-10-19T15:35:00Z","v":709,"vw":87.2},{"c":87.255,"h":87.255,"l":87.255,"n":7,"o":87.255,"t":"2026-10-19T15:40:00Z","v":219,"vw":87.255},{"c":87.21,"h":87.21,"l":87.21,"n":9,"o":87.21,"t":"2026-10-19T15:45:00Z","v":150,"vw":87.21},{"c":87.15,"h":87.16,"l":87.15,"n":30,"o":87.16,"t":"2026-10-19T15:50:00Z","v":751,"vw":87.153333},{"c":86.985,"h":86.99,"l":86.98,"n":46,"o":86.98,"t":"2026-10-19T15:55:00Z","v":2560,"vw":86.9845},{"c":86.9425,"h":86.96,"l":86.92,"n":52,"o":86.92,"t":"2026-10-19T16:00:00Z","v":2649,"vw":86.925862},{"c":86.92,"h":86.92,"l":86.815,"n":33,"o":86.84,"t":"2026-10-19T16:10:00Z","v":1227,"vw":86.8625},{"c":86.81,"h":86.81,"l":86.81,"n":8,"o":86.81,"t":"2026-10-19T16:15:00Z","v":244,"vw":86.81},{"c":86.84,"h":86.84,"l":86.84,"n":8,"o":86.84,"t":"2026-10-19T16:20:00Z","v":161,"vw":86.84},{"c":86.69,"h":86.69,"l":86.69,"n":9,"o":86.69,"t":"2026-10-19T16:30:00Z","v":260,"vw":86.69},{"c":86.69,"h":86.69,"l":86.69,"n":5,"o":86.69,"t":"2026-10-19T16:40:00Z","v":106,"vw":86.69},{"c":86.63,"h":86.63,"l":86.63,"n":32,"o":86.63,"t":"2026-10-19T17:00:00Z","v":477,"vw":86.63},{"c":86.52,"h":86.55,"l":86.52,"n":53,"o":86.52,"t":"2026-10-19T17:05:00Z","v":2559,"vw":86.544545},{"c":86.605,"h":86.605,"l":86.51,"n":60,"o":86.51,"t":"2026-10-19T17:15:00Z","v":908,"vw":86.5575},{"c":86.51,"h":86.51,"l":86.51,"n":4,"o":86.51,"t":"2026-10-19T17:25:00Z","v":139,"vw":86.51},{"c":86.71,"h":86.71,"l":86.71,"n":10,"o":86.71,"t":"2026-10-19T17:55:00Z","v":200,"vw":86.71},{"c":86.59,"h":86.59,"l":86.48,"n":71,"o":86.51,"t":"2026-10-19T18:10:00Z","v":1792,"vw":86.53},{"c":86.43,"h":86.43,"l":86.43,"n":22,"o":86.43,"t":"2026-10-19T18:25:00Z","v":330,"vw":86.43},{"c":86.34,"h":86.34,"l":86.34,"n":10,"o":86.34,"t":"2026-10-19T18:45:00Z","v":235,"vw":86.34},{"c":86.3,"h":86.3,"l":86.3,"n":16,"o":86.3,"t":"2026-10-19T18:50:00Z","v":575,"vw":86.3},{"c":86.2,"h":86.3,"l":86.2,"n":64,"o":86.3,"t":"2026-10-19T18:55:00Z","v":1522,"vw":86.25},{"c":86.2725,"h":86.28,"l":86.24,"n":45,"o":86.26,"t":"2026-10-19T19:00:00Z","v":1965,"vw":86.265305},{"c":86.12,"h":86.14,"l":86.12,"n":31,"o":86.14,"t":"2026-10-19T19:10:00Z","v":1245,"vw":86.126667},{"c":86.13,"h":86.13,"l":86.13,"n":14,"o":86.13,"t":"2026-10-19T19:15:00Z","v":484,"vw":86.13},{"c":86.13,"h":86.14,"l":86.06,"n":32,"o":86.13,"t":"2026-10-19T19:20:00Z","v":2002,"vw":86.126903},{"c":86.41,"h":86.41,"l":86.26,"n":50,"o":86.28,"t":"2026-10-19T19:25:00Z","v":1843,"vw":86.3},{"c":86.34,"h":86.34,"l":86.105,"n":81,"o":86.19,"t":"2026-10-19T19:30:00Z","v":3816,"vw":86.190965},{"c":86.33,"h":86.33,"l":86.33,"n":8,"o":86.33,"t":"2026-10-19T19:35:00Z","v":486,"vw":86.33},{"c":86.33,"h":86.33,"l":86.33,"n":10,"o":86.33,"t":"2026-10-19T19:40:00Z","v":372,"vw":86.33},{"c":86.53,"h":86.86,"l":86.3,"n":69,"o":86.86,"t":"2026-10-19T19:45:00Z","v":2369,"vw":86.456552},{"c":86.55,"h":86.55,"l":86.3,"n":111,"o":86.525,"t":"2026-10-19T19:50:00Z","v":4415,"vw":86.344917},{"c":86.63,"h":86.83,"l":86.39,"n":435,"o":86.39,"t":"2026-10-19T19:55:00Z","v":17489,"vw":86.581443},{"c":86.53,"h":86.53,"l":86.53,"n":22,"o":86.53,"t":"2026-10-19T20:00:00Z","v":19258,"vw":86.53},{"c":86.54,"h":86.54,"l":86.54,"n":11,"o":86.54,"t":"2026-10-19T20:10:00Z","v":772,"vw":86.54},{"c":86.55,"h":86.6,"l":86.55,"n":24,"o":86.6,"t":"2026-10-19T20:55:00Z","v":847,"vw":86.564909},{"c":86.81,"h":86.81,"l":86.8,"n":7,"o":86.8,"t":"2026-10-19T22:00:00Z","v":1939,"vw":86.80484},{"c":86.93,"h":86.93,"l":86.93,"n":5,"o":86.93,"t":"2026-10-20T13:25:00Z","v":253,"vw":86.93},{"c":88,"h":88.34,"l":87.085,"n":71,"o":87.58,"t":"2026-10-20T13:30:00Z","v":3636,"vw":87.683894},{"c":88.5,"h":89.33,"l":88,"n":214,"o":88.29,"t":"2026-10-20T13:35:00Z","v":8301,"vw":88.318381},{"c":88.725,"h":88.725,"l":88.725,"n":39,"o":88.725,"t":"2026-10-20T13:40:00Z","v":1423,"vw":88.725},{"c":88.825,"h":88.825,"l":88.825,"n":4,"o":88.825,"t":"2026-10-20T13:45:00Z","v":177,"vw":88.825},{"c":88.82,"h":88.82,"l":88.82,"n":10,"o":88.82,"t":"2026-10-20T13:50:00Z","v":324,"vw":88.82},{"c":89.175,"h":89.175,"l":89.175,"n":25,"o":89.175,"t":"2026-10-20T13:55:00Z","v":400,"vw":89.175},{"c":89.26,"h":89.27,"l":89.26,"n":53,"o":89.27,"t":"2026-10-20T14:00:00Z","v":608,"vw":89.265},{"c":89,"h":89.12,"l":89,"n":54,"o":89.045,"t":"2026-10-20T14:10:00Z","v":416,"vw":89.055},{"c":88.72,"h":88.72,"l":88.72,"n":61,"o":88.72,"t":"2026-10-20T14:15:00Z","v":1338,"vw":88.72},{"c":89,"h":89.01,"l":88.95,"n":336,"o":88.95,"t":"2026-10-20T14:20:00Z","v":12427,"vw":88.969257},{"c":89,"h":89.1,"l":88.99,"n":38,"o":88.99,"t":"2026-10-20T14:25:00Z","v":1914,"vw":89.018667},{"c":88.66,"h":89.03,"l":88.66,"n":250,"o":89,"t":"2026-10-20T14:30:00Z","v":10686,"vw":88.982023},{"c":88.85,"h":88.85,"l":88.85,"n":16,"o":88.85,"t":"2026-10-20T14:35:00Z","v":1213,"vw":88.85},{"c":88.9,"h":89.005,"l":88.9,"n":33,"o":89.005,"t":"2026-10-20T14:45:00Z","v":552,"vw":88.938333},{"c":89.22,"h":89.22,"l":89,"n":517,"o":89.01,"t":"2026-10-20T14:50:00Z","v":15138,"vw":89.033911},{"c":89.01,"h":89.06,"l":88.85,"n":97,"o":89.06,"t":"2026-10-20T14:55:00Z","v":1917,"vw":88.995},{"c":88.74,"h":88.77,"l":88.74,"n":15,"o":88.77,"t":"2026-10-20T15:00:00Z","v":268,"vw":88.755},{"c":88.65,"h":88.65,"l":88.65,"n":10,"o":88.65,"t":"2026-10-20T15:05:00Z","v":215,"vw":88.65},{"c":88.65,"h":88.65,"l":88.65,"n":13,"o":88.65,"t":"2026-10-20T15:10:00Z","v":254,"vw":88.65},{"c":88.56,"h":88.62,"l":88.5,"n":35,"o":88.62,"t":"2026-10-20T15:25:00Z","v":858,"vw":88.548},{"c":88.4703,"h":88.4703,"l":88.38,"n":17,"o":88.38,"t":"2026-10-20T15:35:00Z","v":427,"vw":88.42515},{"c":88.595,"h":88.595,"l":88.595,"n":3,"o":88.595,"t":"2026-10-20T15:45:00Z","v":108,"vw":88.595},{"c":88.805,"h":88.805,"l":88.78,"n":10,"o":88.78,"t":"2026-10-20T15:50:00Z","v":223,"vw":88.7925},{"c":88.475,"h":88.475,"l":88.475,"n":9,"o":88.475,"t":"2026-10-20T15:55:00Z","v":127,"vw":88.475},{"c":88.54,"h":88.54,"l":88.43,"n":61,"o":88.5,"t":"2026-10-20T16:00:00Z","v":1789,"vw":88.5},{"c":88.25,"h":88.415,"l":88.25,"n":34,"o":88.415,"t":"2026-10-20T16:15:00Z","v":1766,"vw":88.283841},{"c":88.155,"h":88.155,"l":88.15,"n":93,"o":88.15,"t":"2026-10-20T16:40:00Z","v":348,"vw":88.1525},{"c":88.275,"h":88.275,"l":88.0393,"n":61,"o":88.155,"t":"2026-10-20T16:45:00Z","v":1176,"vw":88.146016},{"c":88.305,"h":88.305,"l":88.305,"n":33,"o":88.305,"t":"2026-10-20T16:55:00Z","v":474,"vw":88.305},{"c":88.195,"h":88.195,"l":88.195,"n":23,"o":88.195,"t":"2026-10-20T17:05:00Z","v":302,"vw":88.195},{"c":88.09,"h":88.185,"l":88.09,"n":26,"o":88.185,"t":"2026-10-20T17:10:00Z","v":744,"vw":88.117981},{"c":88.13,"h":88.19,"l":88.13,"n":39,"o":88.18,"t":"2026-10-20T17:20:00Z","v":1051,"vw":88.1675},{"c":88.14,"h":88.215,"l":88.14,"n":57,"o":88.18,"t":"2026-10-20T17:25:00Z","v":1531,"vw":88.16875},{"c":88.07,"h":88.2699,"l":88.07,"n":65,"o":88.2699,"t":"2026-10-20T17:30:00Z","v":1753,"vw":88.139306},{"c":88.205,"h":88.205,"l":88.185,"n":16,"o":88.185,"t":"2026-10-20T17:40:00Z","v":794,"vw":88.192102},{"c":88.18,"h":88.18,"l":88.18,"n":7,"o":88.18,"t":"2026-10-20T17:45:00Z","v":118,"vw":88.18},{"c":88.06,"h":88.06,"l":88.06,"n":3,"o":88.06,"t":"2026-10-20T17:55:00Z","v":195,"vw":88.06},{"c":88.065,"h":88.065,"l":88.05,"n":12,"o":88.05,"t":"2026-10-20T18:15:00Z","v":325,"vw":88.0575},{"c":88.03,"h":88.03,"l":87.95,"n":51,"o":87.96,"t":"2026-10-20T18:20:00Z","v":1189,"vw":87.964347},{"c":88.32,"h":88.32,"l":88.07,"n":124,"o":88.07,"t":"2026-10-20T18:30:00Z","v":4879,"vw":88.126072},{"c":88.27,"h":88.27,"l":88.175,"n":13,"o":88.175,"t":"2026-10-20T18:40:00Z","v":761,"vw":88.241991},{"c":88.17,"h":88.17,"l":88.17,"n":13,"o":88.17,"t":"2026-10-20T18:45:00Z","v":196,"vw":88.17},{"c":88.06,"h":88.15,"l":88.06,"n":56,"o":88.15,"t":"2026-10-20T18:55:00Z","v":1482,"vw":88.114837},{"c":88.305,"h":88.46,"l":88.12,"n":89,"o":88.12,"t":"2026-10-20T19:00:00Z","v":3640,"vw":88.300843},{"c":88.44,"h":88.48,"l":88.27,"n":36,"o":88.48,"t":"2026-10-20T19:10:00Z","v":1195,"vw":88.375809},{"c":88.47,"h":88.47,"l":88.47,"n":5,"o":88.47,"t":"2026-10-20T19:15:00Z","v":117,"vw":88.47},{"c":88.45,"h":88.49,"l":88.45,"n":75,"o":88.47,"t":"2026-10-20T19:20:00Z","v":2023,"vw":88.464045},{"c":88.48,"h":88.52,"l":88.37,"n":81,"o":88.37,"t":"2026-10-20T19:25:00Z","v":1471,"vw":88.4625},{"c":88.45,"h":88.65,"l":88.45,"n":72,"o":88.65,"t":"2026-10-20T19:30:00Z","v":1702,"vw":88.51},{"c":88.46,"h":88.51,"l":88.4,"n":80,"o":88.43,"t":"2026-10-20T19:40:00Z","v":2365,"vw":88.441374},{"c":88.41,"h":88.665,"l":88.36,"n":128,"o":88.47,"t":"2026-10-20T19:45:00Z","v":3718,"vw":88.418759},{"c":88.36,"h":88.54,"l":88.25,"n":88,"o":88.34,"t":"2026-10-20T19:50:00Z","v":2731,"vw":88.389933},{"c":88.44,"h":89.08,"l":88.23,"n":1088,"o":88.43,"t":"2026-10-20T19:55:00Z","v":43637,"vw":88.792226},{"c":88.87,"h":88.87,"l":88.87,"n":18,"o":88.87,"t":"2026-10-20T20:00:00Z","v":37113,"vw":88.87},{"c":93.2,"h":93.2,"l":93.2,"n":1,"o":93.2,"t":"2026-10-20T20:05:00Z","v":100,"vw":93.2},{"c":89.5,"h":89.5,"l":89.5,"n":3,"o":89.5,"t":"2026-10-21T08:15:00Z","v":104,"vw":89.5},{"c":89.25,"h":89.25,"l":89.25,"n":2,"o":89.25,"t":"2026-10-21T08:20:00Z","v":102,"vw":89.25},{"c":91.01,"h":91.01,"l":91.01,"n":6,"o":91.01,"t":"2026-10-21T09:20:00Z","v":120,"vw":91.01},{"c":92.01,"h":92.01,"l":89,"n":3,"o":89,"t":"2026-10-21T09:30:00Z","v":844,"vw":90.224709},{"c":91.5,"h":91.5,"l":89,"n":9,"o":89,"t":"2026-10-21T09:35:00Z","v":823,"vw":89.938673},{"c":92.71,"h":92.71,"l":92.71,"n":2,"o":92.71,"t":"2026-10-21T09:40:00Z","v":101,"vw":92.71},{"c":91.53,"h":91.53,"l":91.53,"n":2,"o":91.53,"t":"2026-10-21T11:00:00Z","v":301,"vw":91.53},{"c":91.99,"h":91.99,"l":91.75,"n":3,"o":91.75,"t":"2026-10-21T11:05:00Z","v":298,"vw":91.909192},{"c":93.01,"h":93.01,"l":93.01,"n":5,"o":93.01,"t":"2026-10-21T13:15:00Z","v":138,"vw":93.01},{"c":92.4,"h":95,"l":91.925,"n":204,"o":95,"t":"2026-10-21T13:30:00Z","v":17552,"vw":94.126889},{"c":91.575,"h":92.3,"l":91.575,"n":76,"o":92.25,"t":"2026-10-21T13:35:00Z","v":2566,"vw":91.899486},{"c":92.405,"h":92.6237,"l":91.935,"n":459,"o":92.13,"t":"2026-10-21T13:40:00Z","v":19344,"vw":92.310044},{"c":92.2325,"h":92.45,"l":91.7,"n":597,"o":92.4,"t":"2026-10-21T13:45:00Z","v":21479,"vw":92.211109},{"c":91.71,"h":92.46,"l":91.71,"n":41,"o":92.4,"t":"2026-10-21T13:50:00Z","v":1703,"vw":92.103333},{"c":92,"h":92.265,"l":91.04,"n":194,"o":92,"t":"2026-10-21T13:55:00Z","v":8428,"vw":91.738541},{"c":91.455,"h":91.95,"l":91.15,"n":239,"o":91.82,"t":"2026-10-21T14:00:00Z","v":9449,"vw":91.773174},{"c":90.58,"h":91.455,"l":90.58,"n":140,"o":91.4475,"t":"2026-10-21T14:05:00Z","v":5989,"vw":91.105406},{"c":91.1999,"h":91.1999,"l":90.755,"n":22,"o":90.755,"t":"2026-10-21T14:10:00Z","v":521,"vw":90.997161},{"c":90.43,"h":90.48,"l":90.31,"n":80,"o":90.34,"t":"2026-10-21T14:15:00Z","v":5449,"vw":90.38643},{"c":90.83,"h":90.94,"l":90.75,"n":53,"o":90.75,"t":"2026-10-21T14:25:00Z","v":1820,"vw":90.82125},{"c":91.105,"h":91.105,"l":90.89,"n":117,"o":90.99,"t":"2026-10-21T14:30:00Z","v":5531,"vw":91.00403},{"c":91.25,"h":91.29,"l":91,"n":438,"o":91.1,"t":"2026-10-21T14:35:00Z","v":23747,"vw":91.122997},{"c":91.11,"h":91.11,"l":91.1,"n":6,"o":91.1,"t":"2026-10-21T14:40:00Z","v":449,"vw":91.106985},{"c":91.64,"h":91.64,"l":91.23,"n":48,"o":91.38,"t":"2026-10-21T14:45:00Z","v":1020,"vw":91.447843},{"c":91.56,"h":91.62,"l":91.56,"n":9,"o":91.62,"t":"2026-10-21T14:50:00Z","v":482,"vw":91.57626},{"c":90.86,"h":91.12,"l":90.86,"n":36,"o":91.12,"t":"2026-10-21T14:55:00Z","v":703,"vw":90.99},{"c":91.24,"h":91.24,"l":91.14,"n":35,"o":91.14,"t":"2026-10-21T15:00:00Z","v":1582,"vw":91.188},{"c":90.87,"h":91.06,"l":90.87,"n":71,"o":91.06,"t":"2026-10-21T15:05:00Z","v":1776,"vw":90.9675},{"c":90.665,"h":91.02,"l":90.665,"n":57,"o":90.81,"t":"2026-10-21T15:10:00Z","v":2129,"vw":90.895625},{"c":91.45,"h":91.64,"l":90.9,"n":248,"o":91.11,"t":"2026-10-21T15:20:00Z","v":8542,"vw":91.368365},{"c":91.78,"h":91.78,"l":91.4,"n":29,"o":91.4,"t":"2026-10-21T15:25:00Z","v":982,"vw":91.532459},{"c":91.77,"h":91.77,"l":91.69,"n":11,"o":91.69,"t":"2026-10-21T15:30:00Z","v":378,"vw":91.74},{"c":91.76,"h":91.81,"l":91.69,"n":28,"o":91.69,"t":"2026-10-21T15:35:00Z","v":1049,"vw":91.759045},{"c":91.94,"h":91.94,"l":91.93,"n":25,"o":91.93,"t":"2026-10-21T15:45:00Z","v":861,"vw":91.935},{"c":92.29,"h":92.29,"l":91.685,"n":127,"o":91.905,"t":"2026-10-21T15:50:00Z","v":3319,"vw":91.898},{"c":92.33,"h":92.33,"l":92.31,"n":26,"o":92.31,"t":"2026-10-21T15:55:00Z","v":533,"vw":92.32},{"c":91.76,"h":92.12,"l":91.76,"n":46,"o":92.12,"t":"2026-10-21T16:00:00Z","v":969,"vw":91.94},{"c":91.97,"h":91.97,"l":91.76,"n":28,"o":91.76,"t":"2026-10-21T16:05:00Z","v":751,"vw":91.924},{"c":92.05,"h":92.05,"l":91.97,"n":73,"o":91.98,"t":"2026-10-21T16:15:00Z","v":1523,"vw":92.0225},{"c":91.87,"h":92.02,"l":91.87,"n":19,"o":92.02,"t":"2026-10-21T16:20:00Z","v":404,"vw":91.945},{"c":91.87,"h":91.87,"l":91.87,"n":15,"o":91.87,"t":"2026-10-21T16:25:00Z","v":242,"vw":91.87},{"c":92.13,"h":92.13,"l":92.07,"n":16,"o":92.07,"t":"2026-10-21T16:30:00Z","v":553,"vw":92.103333},{"c":92.21,"h":92.21,"l":92.105,"n":59,"o":92.1199,"t":"2026-10-21T16:35:00Z","v":1983,"vw":92.125322},{"c":92.485,"h":92.68,"l":92.47,"n":30,"o":92.53,"t":"2026-10-21T16:40:00Z","v":930,"vw":92.545},{"c":92.16,"h":92.47,"l":92.16,"n":51,"o":92.29,"t":"2026-10-21T16:45:00Z","v":1346,"vw":92.36875},{"c":92.1,"h":92.35,"l":92.1,"n":31,"o":92.34,"t":"2026-10-21T16:50:00Z","v":1156,"vw":92.226667},{"c":91.81,"h":92.105,"l":91.81,"n":68,"o":92.105,"t":"2026-10-21T16:55:00Z","v":3053,"vw":91.874211},{"c":92,"h":92.1,"l":91.8,"n":212,"o":91.96,"t":"2026-10-21T17:00:00Z","v":8841,"vw":91.99218},{"c":91.26,"h":92.025,"l":91.26,"n":107,"o":92.025,"t":"2026-10-21T17:10:00Z","v":4412,"vw":91.488927},{"c":91.35,"h":91.5,"l":91.11,"n":540,"o":91.42,"t":"2026-10-21T17:15:00Z","v":16537,"vw":91.311444},{"c":91.52,"h":91.52,"l":91.41,"n":25,"o":91.45,"t":"2026-10-21T17:20:00Z","v":853,"vw":91.467155},{"c":91.12,"h":91.37,"l":91.12,"n":70,"o":91.37,"t":"2026-10-21T17:25:00Z","v":1433,"vw":91.289189},{"c":90.98,"h":91.13,"l":90.98,"n":22,"o":91.13,"t":"2026-10-21T17:30:00Z","v":432,"vw":91.055},{"c":90.94,"h":91.15,"l":90.94,"n":81,"o":90.94,"t":"2026-10-21T17:35:00Z","v":3584,"vw":91.067826},{"c":90.91,"h":90.94,"l":90.91,"n":29,"o":90.94,"t":"2026-10-21T17:40:00Z","v":850,"vw":90.92},{"c":90.77,"h":90.945,"l":90.77,"n":8,"o":90.945,"t":"2026-10-21T17:45:00Z","v":405,"vw":90.880106},{"c":90.75,"h":90.79,"l":90.75,"n":20,"o":90.79,"t":"2026-10-21T17:50:00Z","v":445,"vw":90.763333},{"c":90.93,"h":90.93,"l":90.88,"n":61,"o":90.88,"t":"2026-10-21T17:55:00Z","v":2052,"vw":90.916082},{"c":90.94,"h":90.94,"l":90.94,"n":7,"o":90.94,"t":"2026-10-21T18:05:00Z","v":148,"vw":90.94},{"c":90.735,"h":90.99,"l":90.68,"n":25,"o":90.7,"t":"2026-10-21T18:10:00Z","v":1391,"vw":90.8523},{"c":91.15,"h":91.15,"l":91.025,"n":88,"o":91.03,"t":"2026-10-21T18:20:00Z","v":2837,"vw":91.065},{"c":90.9,"h":91.39,"l":90.9,"n":102,"o":91.285,"t":"2026-10-21T18:30:00Z","v":4937,"vw":91.237081},{"c":90.91,"h":91.43,"l":90.91,"n":77,"o":91.265,"t":"2026-10-21T18:45:00Z","v":2674,"vw":91.243958},{"c":91.16,"h":91.22,"l":90.99,"n":107,"o":90.99,"t":"2026-10-21T18:50:00Z","v":2589,"vw":91.136985},{"c":91.04,"h":91.22,"l":91.04,"n":21,"o":91.22,"t":"2026-10-21T18:55:00Z","v":402,"vw":91.13},{"c":90.8,"h":90.8,"l":90.8,"n":16,"o":90.8,"t":"2026-10-21T19:00:00Z","v":472,"vw":90.8},{"c":90.57,"h":90.57,"l":90.57,"n":11,"o":90.57,"t":"2026-10-21T19:05:00Z","v":319,"vw":90.57},{"c":90.76,"h":90.76,"l":90.59,"n":40,"o":90.59,"t":"2026-10-21T19:10:00Z","v":1092,"vw":90.722875},{"c":90.9,"h":90.9,"l":90.9,"n":20,"o":90.9,"t":"2026-10-21T19:15:00Z","v":685,"vw":90.9},{"c":90.81,"h":90.81,"l":90.81,"n":13,"o":90.81,"t":"2026-10-21T19:20:00Z","v":251,"vw":90.81},{"c":91.22,"h":91.22,"l":90.9,"n":134,"o":90.9,"t":"2026-10-21T19:25:00Z","v":3266,"vw":91.001899},{"c":91.36,"h":91.49,"l":91.15,"n":126,"o":91.26,"t":"2026-10-21T19:30:00Z","v":5028,"vw":91.286905},{"c":91.47,"h":91.47,"l":91.12,"n":29,"o":91.4699,"t":"2026-10-21T19:35:00Z","v":1091,"vw":91.343534},{"c":91.72,"h":91.72,"l":91.265,"n":265,"o":91.265,"t":"2026-10-21T19:40:00Z","v":8385,"vw":91.549686},{"c":91.49,"h":91.9,"l":91.49,"n":91,"o":91.9,"t":"2026-10-21T19:45:00Z","v":3408,"vw":91.670588},{"c":91.71,"h":91.71,"l":91.54,"n":43,"o":91.56,"t":"2026-10-21T19:50:00Z","v":1049,"vw":91.580678},{"c":91.57,"h":91.69,"l":91.11,"n":752,"o":91.655,"t":"2026-10-21T19:55:00Z","v":29648,"vw":91.45374},{"c":91.5,"h":91.5,"l":91.5,"n":31,"o":91.5,"t":"2026-10-21T20:00:00Z","v":52861,"vw":91.5},{"c":91.51,"h":91.51,"l":91.51,"n":9,"o":91.51,"t":"2026-10-22T13:00:00Z","v":306,"vw":91.51},{"c":92.23,"h":92.23,"l":91.41,"n":39,"o":91.41,"t":"2026-10-22T13:30:00Z","v":2428,"vw":91.481901},{"c":92.05,"h":92.05,"l":92.05,"n":2,"o":92.05,"t":"2026-10-22T13:35:00Z","v":111,"vw":92.05},{"c":92.54,"h":92.54,"l":92.17,"n":36,"o":92.22,"t":"2026-10-22T13:40:00Z","v":1081,"vw":92.33125},{"c":93.395,"h":93.395,"l":92.99,"n":9,"o":92.99,"t":"2026-10-22T13:45:00Z","v":460,"vw":93.096732},{"c":92.9,"h":92.9,"l":92.51,"n":53,"o":92.63,"t":"2026-10-22T13:55:00Z","v":1611,"vw":92.661448},{"c":93.525,"h":93.525,"l":93.525,"n":2,"o":93.525,"t":"2026-10-22T14:00:00Z","v":101,"vw":93.525},{"c":94.3736,"h":94.3736,"l":93.65,"n":15,"o":93.65,"t":"2026-10-22T14:10:00Z","v":486,"vw":93.992938},{"c":93.53,"h":93.53,"l":93.53,"n":3,"o":93.53,"t":"2026-10-22T14:20:00Z","v":122,"vw":93.53},{"c":93.12,"h":93.585,"l":92.845,"n":478,"o":93.585,"t":"2026-10-22T14:25:00Z","v":20296,"vw":93.325511},{"c":93.02,"h":93.03,"l":93.02,"n":34,"o":93.03,"t":"2026-10-22T14:30:00Z","v":1794,"vw":93.026591},{"c":92.85,"h":92.85,"l":92.85,"n":41,"o":92.85,"t":"2026-10-22T14:35:00Z","v":883,"vw":92.85},{"c":92.78,"h":92.78,"l":92.78,"n":9,"o":92.78,"t":"2026-10-22T14:40:00Z","v":113,"vw":92.78},{"c":92.735,"h":92.87,"l":92.525,"n":190,"o":92.87,"t":"2026-10-22T14:45:00Z","v":3177,"vw":92.733075},{"c":92.61,"h":92.7,"l":92.555,"n":34,"o":92.7,"t":"2026-10-22T14:50:00Z","v":718,"vw":92.647},{"c":92.88,"h":92.95,"l":92.51,"n":59,"o":92.52,"t":"2026-10-22T15:05:00Z","v":3802,"vw":92.794957},{"c":93.05,"h":93.05,"l":92.9,"n":18,"o":92.9,"t":"2026-10-22T15:10:00Z","v":609,"vw":93.003721},{"c":93.005,"h":93.005,"l":93.005,"n":7,"o":93.005,"t":"2026-10-22T15:20:00Z","v":314,"vw":93.005},{"c":93.06,"h":93.26,"l":93.06,"n":33,"o":93.26,"t":"2026-10-22T15:30:00Z","v":1423,"vw":93.089466},{"c":93.4,"h":93.4,"l":93.05,"n":42,"o":93.05,"t":"2026-10-22T15:40:00Z","v":1648,"vw":93.255454},{"c":93.34,"h":93.34,"l":93.34,"n":11,"o":93.34,"t":"2026-10-22T15:45:00Z","v":548,"vw":93.34},{"c":93.4,"h":93.4,"l":93.4,"n":25,"o":93.4,"t":"2026-10-22T15:50:00Z","v":464,"vw":93.4},{"c":94.02,"h":94.02,"l":93.575,"n":110,"o":93.575,"t":"2026-10-22T15:55:00Z","v":2270,"vw":93.832222},{"c":93.7,"h":94.1999,"l":93.7,"n":100,"o":94.07,"t":"2026-10-22T16:00:00Z","v":5049,"vw":93.953435},{"c":93.89,"h":93.89,"l":93.7654,"n":14,"o":93.7654,"t":"2026-10-22T16:10:00Z","v":277,"vw":93.823898},{"c":94.1,"h":94.1,"l":93.97,"n":68,"o":94.01,"t":"2026-10-22T16:15:00Z","v":2132,"vw":94.04},{"c":94.2629,"h":94.41,"l":94.24,"n":42,"o":94.255,"t":"2026-10-22T16:20:00Z","v":1680,"vw":94.278296},{"c":94.79,"h":94.805,"l":94.59,"n":39,"o":94.59,"t":"2026-10-22T16:25:00Z","v":1220,"vw":94.723387},{"c":94.63,"h":94.78,"l":94.63,"n":79,"o":94.77,"t":"2026-10-22T16:30:00Z","v":2623,"vw":94.650582},{"c":94.595,"h":94.595,"l":94.595,"n":11,"o":94.595,"t":"2026-10-22T16:35:00Z","v":284,"vw":94.595},{"c":94.69,"h":94.69,"l":94.69,"n":28,"o":94.69,"t":"2026-10-22T16:40:00Z","v":579,"vw":94.69},{"c":94.38,"h":94.605,"l":94.11,"n":100,"o":94.605,"t":"2026-10-22T16:45:00Z","v":5385,"vw":94.418384},{"c":94.53,"h":94.53,"l":94.53,"n":26,"o":94.53,"t":"2026-10-22T16:50:00Z","v":584,"vw":94.53},{"c":94.525,"h":94.53,"l":94.41,"n":85,"o":94.53,"t":"2026-10-22T16:55:00Z","v":2618,"vw":94.518529},{"c":94.575,"h":94.63,"l":94.53,"n":70,"o":94.53,"t":"2026-10-22T17:05:00Z","v":6125,"vw":94.57768},{"c":94.615,"h":94.65,"l":94.6075,"n":66,"o":94.65,"t":"2026-10-22T17:10:00Z","v":3324,"vw":94.6175},{"c":94.5,"h":94.68,"l":94.5,"n":44,"o":94.68,"t":"2026-10-22T17:15:00Z","v":2282,"vw":94.627469},{"c":94.885,"h":94.885,"l":94.6604,"n":46,"o":94.6604,"t":"2026-10-22T17:20:00Z","v":940,"vw":94.747019},{"c":95.08,"h":95.1025,"l":95.08,"n":11,"o":95.1025,"t":"2026-10-22T17:25:00Z","v":388,"vw":95.09125},{"c":95.06,"h":95.165,"l":95.06,"n":59,"o":95.165,"t":"2026-10-22T17:30:00Z","v":1443,"vw":95.110714},{"c":94.72,"h":95.08,"l":94.72,"n":100,"o":95.08,"t":"2026-10-22T17:35:00Z","v":2939,"vw":95.015738},{"c":94.9,"h":94.9,"l":94.9,"n":25,"o":94.9,"t":"2026-10-22T17:45:00Z","v":393,"vw":94.9},{"c":94.9,"h":94.92,"l":94.9,"n":38,"o":94.92,"t":"2026-10-22T17:50:00Z","v":1452,"vw":94.917658},{"c":94.86,"h":95.04,"l":94.86,"n":68,"o":95.04,"t":"2026-10-22T17:55:00Z","v":4328,"vw":94.992357},{"c":94.85,"h":94.93,"l":94.85,"n":18,"o":94.93,"t":"2026-10-22T18:00:00Z","v":506,"vw":94.9075},{"c":94.935,"h":94.935,"l":94.735,"n":56,"o":94.84,"t":"2026-10-22T18:05:00Z","v":2489,"vw":94.817632},{"c":94.91,"h":94.91,"l":94.9,"n":23,"o":94.9,"t":"2026-10-22T18:10:00Z","v":972,"vw":94.905714},{"c":95.035,"h":95.1,"l":94.935,"n":132,"o":94.975,"t":"2026-10-22T18:15:00Z","v":5641,"vw":94.982827},{"c":95.23,"h":95.23,"l":95.055,"n":39,"o":95.055,"t":"2026-10-22T18:20:00Z","v":1288,"vw":95.095116},{"c":95.03,"h":95.19,"l":95.03,"n":116,"o":95.145,"t":"2026-10-22T18:25:00Z","v":4059,"vw":95.112949},{"c":95.0625,"h":95.075,"l":95.0625,"n":10,"o":95.075,"t":"2026-10-22T18:30:00Z","v":239,"vw":95.06875},{"c":95.12,"h":95.12,"l":95.05,"n":20,"o":95.05,"t":"2026-10-22T18:35:00Z","v":968,"vw":95.111111},{"c":95.13,"h":95.17,"l":95.03,"n":61,"o":95.125,"t":"2026-10-22T18:40:00Z","v":3139,"vw":95.144359},{"c":95.12,"h":95.12,"l":95.12,"n":5,"o":95.12,"t":"2026-10-22T18:45:00Z","v":110,"vw":95.12},{"c":95.31,"h":95.44,"l":95.27,"n":144,"o":95.425,"t":"2026-10-22T18:50:00Z","v":4118,"vw":95.333897},{"c":95.37,"h":95.37,"l":95.02,"n":93,"o":95.06,"t":"2026-10-22T19:00:00Z","v":3959,"vw":95.147303},{"c":95.595,"h":95.595,"l":95.49,"n":59,"o":95.5,"t":"2026-10-22T19:05:00Z","v":1822,"vw":95.545323},{"c":95.55,"h":95.6,"l":95.55,"n":51,"o":95.56,"t":"2026-10-22T19:10:00Z","v":1430,"vw":95.564851},{"c":95.52,"h":95.7,"l":95.52,"n":33,"o":95.7,"t":"2026-10-22T19:20:00Z","v":559,"vw":95.61},{"c":95.63,"h":95.63,"l":95.27,"n":161,"o":95.38,"t":"2026-10-22T19:25:00Z","v":4188,"vw":95.453832},{"c":95.73,"h":95.73,"l":95.73,"n":24,"o":95.73,"t":"2026-10-22T19:30:00Z","v":666,"vw":95.73},{"c":95.76,"h":95.8,"l":95.64,"n":74,"o":95.79,"t":"2026-10-22T19:35:00Z","v":1543,"vw":95.719375},{"c":95.695,"h":95.81,"l":95.685,"n":160,"o":95.685,"t":"2026-10-22T19:40:00Z","v":3739,"vw":95.734643},{"c":95.72,"h":95.72,"l":95.55,"n":233,"o":95.7,"t":"2026-10-22T19:45:00Z","v":8594,"vw":95.617659},{"c":95.585,"h":95.76,"l":95.45,"n":108,"o":95.59,"t":"2026-10-22T19:50:00Z","v":3897,"vw":95.604898},{"c":95.93,"h":95.99,"l":95.35,"n":662,"o":95.43,"t":"2026-10-22T19:55:00Z","v":19724,"vw":95.633183},{"c":95.9,"h":95.9,"l":95.9,"n":24,"o":95.9,"t":"2026-10-22T20:00:00Z","v":34051,"vw":95.9},{"c":95.92,"h":95.92,"l":95.92,"n":2,"o":95.92,"t":"2026-10-22T22:30:00Z","v":299,"vw":95.92},{"c":95.5,"h":96,"l":95.01,"n":66,"o":95.15,"t":"2026-10-23T13:30:00Z","v":4142,"vw":95.526221},{"c":95.96,"h":95.98,"l":95.8,"n":92,"o":95.86,"t":"2026-10-23T13:35:00Z","v":3175,"vw":95.859706},{"c":95.7,"h":95.9,"l":95.7,"n":59,"o":95.9,"t":"2026-10-23T13:40:00Z","v":3319,"vw":95.742745},{"c":95.59,"h":95.89,"l":95.59,"n":17,"o":95.89,"t":"2026-10-23T13:45:00Z","v":1094,"vw":95.826667},{"c":95.725,"h":95.725,"l":95.725,"n":6,"o":95.725,"t":"2026-10-23T13:50:00Z","v":150,"vw":95.725},{"c":95.505,"h":95.505,"l":95.505,"n":10,"o":95.505,"t":"2026-10-23T13:55:00Z","v":1303,"vw":95.505},{"c":95.545,"h":95.545,"l":95.545,"n":16,"o":95.545,"t":"2026-10-23T14:00:00Z","v":747,"vw":95.545},{"c":95.59,"h":95.7375,"l":95.46,"n":89,"o":95.7375,"t":"2026-10-23T14:10:00Z","v":2391,"vw":95.640735},{"c":95.45,"h":95.66,"l":95.45,"n":111,"o":95.465,"t":"2026-10-23T14:15:00Z","v":6072,"vw":95.492685},{"c":95.52,"h":95.6,"l":95.31,"n":338,"o":95.45,"t":"2026-10-23T14:20:00Z","v":15942,"vw":95.492841},{"c":95.5,"h":95.52,"l":95.5,"n":53,"o":95.52,"t":"2026-10-23T14:25:00Z","v":2984,"vw":95.510476},{"c":95.825,"h":95.825,"l":95.825,"n":11,"o":95.825,"t":"2026-10-23T14:40:00Z","v":155,"vw":95.825},{"c":96.045,"h":96.045,"l":96.045,"n":5,"o":96.045,"t":"2026-10-23T14:55:00Z","v":260,"vw":96.045},{"c":96.61,"h":96.61,"l":96.61,"n":21,"o":96.61,"t":"2026-10-23T15:05:00Z","v":654,"vw":96.61},{"c":97,"h":97,"l":96.69,"n":210,"o":96.69,"t":"2026-10-23T15:15:00Z","v":7327,"vw":96.926121},{"c":97,"h":97,"l":97,"n":7,"o":97,"t":"2026-10-23T15:20:00Z","v":155,"vw":97},{"c":97.09,"h":97.09,"l":97,"n":59,"o":97,"t":"2026-10-23T15:25:00Z","v":2416,"vw":97.031181},{"c":97.05,"h":97.05,"l":97.05,"n":6,"o":97.05,"t":"2026-10-23T15:30:00Z","v":169,"vw":97.05},{"c":97.23,"h":97.23,"l":96.95,"n":62,"o":97.22,"t":"2026-10-23T15:35:00Z","v":1747,"vw":97.107},{"c":97.36,"h":97.77,"l":97.33,"n":83,"o":97.63,"t":"2026-10-23T15:45:00Z","v":2434,"vw":97.487768},{"c":97.387,"h":97.48,"l":97.26,"n":18,"o":97.26,"t":"2026-10-23T15:50:00Z","v":574,"vw":97.40139},{"c":97.5,"h":97.6423,"l":97.39,"n":46,"o":97.6423,"t":"2026-10-23T15:55:00Z","v":2382,"vw":97.519584},{"c":97.4,"h":97.545,"l":97.38,"n":65,"o":97.545,"t":"2026-10-23T16:05:00Z","v":3358,"vw":97.427253},{"c":97.3,"h":97.31,"l":97.3,"n":51,"o":97.31,"t":"2026-10-23T16:20:00Z","v":1201,"vw":97.302326},{"c":97.32,"h":97.32,"l":97.32,"n":26,"o":97.32,"t":"2026-10-23T16:25:00Z","v":459,"vw":97.32},{"c":97.29,"h":97.35,"l":97.23,"n":73,"o":97.35,"t":"2026-10-23T16:30:00Z","v":2776,"vw":97.287},{"c":97.7,"h":97.7,"l":97.37,"n":91,"o":97.37,"t":"2026-10-23T16:35:00Z","v":7396,"vw":97.590039},{"c":98.01,"h":98.01,"l":98,"n":37,"o":98,"t":"2026-10-23T16:40:00Z","v":890,"vw":98.005},{"c":97.885,"h":98.04,"l":97.83,"n":108,"o":98,"t":"2026-10-23T16:45:00Z","v":5705,"vw":97.950084},{"c":97.835,"h":97.835,"l":97.79,"n":30,"o":97.79,"t":"2026-10-23T16:50:00Z","v":2067,"vw":97.821334},{"c":97.735,"h":97.735,"l":97.62,"n":24,"o":97.735,"t":"2026-10-23T16:55:00Z","v":2198,"vw":97.683158},{"c":97.5,"h":97.61,"l":97.5,"n":46,"o":97.61,"t":"2026-10-23T17:05:00Z","v":1494,"vw":97.575},{"c":97.39,"h":97.39,"l":97.39,"n":12,"o":97.39,"t":"2026-10-23T17:10:00Z","v":359,"vw":97.39},{"c":97.53,"h":97.53,"l":97.53,"n":29,"o":97.53,"t":"2026-10-23T17:15:00Z","v":3420,"vw":97.53},{"c":97.43,"h":97.55,"l":97.37,"n":80,"o":97.49,"t":"2026-10-23T17:20:00Z","v":6436,"vw":97.488645},{"c":97.525,"h":97.525,"l":97.525,"n":13,"o":97.525,"t":"2026-10-23T17:30:00Z","v":317,"vw":97.525},{"c":97.44,"h":97.525,"l":97.3,"n":126,"o":97.52,"t":"2026-10-23T17:35:00Z","v":4619,"vw":97.402073},{"c":97.38,"h":97.38,"l":97.38,"n":8,"o":97.38,"t":"2026-10-23T17:40:00Z","v":266,"vw":97.38},{"c":97.47,"h":97.47,"l":97.385,"n":15,"o":97.385,"t":"2026-10-23T17:45:00Z","v":327,"vw":97.4275},{"c":97.28,"h":97.31,"l":97.28,"n":32,"o":97.31,"t":"2026-10-23T17:50:00Z","v":1149,"vw":97.305},{"c":97.5,"h":97.5,"l":96.9625,"n":92,"o":97.19,"t":"2026-10-23T17:55:00Z","v":3938,"vw":97.235937},{"c":97.34,"h":97.44,"l":97.25,"n":54,"o":97.32,"t":"2026-10-23T18:00:00Z","v":2445,"vw":97.315882},{"c":97.275,"h":97.29,"l":97.07,"n":30,"o":97.29,"t":"2026-10-23T18:05:00Z","v":1833,"vw":97.20714},{"c":97.43,"h":97.63,"l":97.35,"n":35,"o":97.35,"t":"2026-10-23T18:15:00Z","v":2580,"vw":97.606665},{"c":97.38,"h":97.38,"l":97.38,"n":21,"o":97.38,"t":"2026-10-23T18:30:00Z","v":555,"vw":97.38},{"c":97.31,"h":97.32,"l":97.31,"n":48,"o":97.32,"t":"2026-10-23T18:40:00Z","v":1979,"vw":97.318182},{"c":97.37,"h":97.37,"l":97.21,"n":80,"o":97.23,"t":"2026-10-23T18:45:00Z","v":1954,"vw":97.297363},{"c":97.37,"h":97.38,"l":97.31,"n":70,"o":97.38,"t":"2026-10-23T18:50:00Z","v":2039,"vw":97.35375},{"c":97.14,"h":97.14,"l":97.14,"n":21,"o":97.14,"t":"2026-10-23T19:00:00Z","v":618,"vw":97.14},{"c":97,"h":97.02,"l":97,"n":42,"o":97,"t":"2026-10-23T19:05:00Z","v":3321,"vw":97.004615},{"c":97.01,"h":97.02,"l":97,"n":55,"o":97,"t":"2026-10-23T19:10:00Z","v":3244,"vw":97.009104},{"c":97.23,"h":97.23,"l":97.22,"n":47,"o":97.22,"t":"2026-10-23T19:15:00Z","v":1449,"vw":97.228571},{"c":97.03,"h":97.07,"l":97.02,"n":63,"o":97.07,"t":"2026-10-23T19:20:00Z","v":2217,"vw":97.036098},{"c":96.89,"h":96.89,"l":96.89,"n":16,"o":96.89,"t":"2026-10-23T19:25:00Z","v":253,"vw":96.89},{"c":96.97,"h":96.97,"l":96.8,"n":52,"o":96.83,"t":"2026-10-23T19:30:00Z","v":2182,"vw":96.940588},{"c":97.14,"h":97.15,"l":97.14,"n":47,"o":97.14,"t":"2026-10-23T19:35:00Z","v":1782,"vw":97.145}],"history":[{"c":55.93,"h":57.92,"l":55.4881,"n":3533,"o":57.92,"t":"2024-10-21T04:00:00Z","v":107432,"vw":56.313575},{"c":55.61,"h":56.17,"l":55.01,"n":2461,"o":55.99,"t":"2024-10-22T04:00:00Z","v":56859,"vw":55.541061},{"c":54.97,"h":55.67,"l":54.31,"n":1734,"o":55.13,"t":"2024-10-23T04:00:00Z","v":30615,"vw":55.025057},{"c":54.12,"h":55.0328,"l":53.52,"n":2352,"o":54.94,"t":"2024-10-24T04:00:00Z","v":89842,"vw":54.081103},{"c":52.78,"h":54.93,"l":52.55,"n":1470,"o":54.93,"t":"2024-10-25T04:00:00Z","v":37876,"vw":53.00133},{"c":56.21,"h":56.34,"l":53.68,"n":2260,"o":53.71,"t":"2024-10-28T04:00:00Z","v":50638,"vw":55.829014},{"c":54.05,"h":56.1894,"l":54.04,"n":2117,"o":55.7,"t":"2024-10-29T04:00:00Z","v":63186,"vw":54.533879},{"c":55.48,"h":57.07,"l":54.2,"n":2140,"o":54.2,"t":"2024-10-30T04:00:00Z","v":70179,"vw":55.888676},{"c":53.5,"h":55.85,"l":53.42,"n":1268,"o":55.85,"t":"2024-10-31T04:00:00Z","v":42216,"vw":53.896589},{"c":53.23,"h":55.27,"l":52.73,"n":1384,"o":54.28,"t":"2024-11-01T04:00:00Z","v":53991,"vw":53.291679},{"c":53.15,"h":53.82,"l":52.26,"n":1840,"o":52.64,"t":"2024-11-04T05:00:00Z","v":53565,"vw":53.206223},{"c":54.37,"h":54.7313,"l":53.115,"n":1781,"o":53.31,"t":"2024-11-05T05:00:00Z","v":48579,"vw":54.357344},{"c":62.84,"h":63.91,"l":58.91,"n":7825,"o":58.91,"t":"2024-11-06T05:00:00Z","v":308819,"vw":62.024},{"c":61.31,"h":62.75,"l":59.666,"n":4074,"o":62.52,"t":"2024-11-07T05:00:00Z","v":117349,"vw":61.624836},{"c":61.89,"h":62.86,"l":61.57,"n":2451,"o":62,"t":"2024-11-08T05:00:00Z","v":70861,"vw":61.970507},{"c":64.26,"h":65.55,"l":63.065,"n":3190,"o":63.2,"t":"2024-11-11T05:00:00Z","v":82353,"vw":64.368978},{"c":64.7,"h":65.43,"l":62.96,"n":3035,"o":63.15,"t":"2024-11-12T05:00:00Z","v":113486,"vw":64.645564},{"c":65.19,"h":66.59,"l":64.015,"n":3084,"o":65.87,"t":"2024-11-13T05:00:00Z","v":104295,"vw":65.194785},{"c":64.92,"h":66.15,"l":64,"n":2146,"o":65.39,"t":"2024-11-14T05:00:00Z","v":101408,"vw":64.911533},{"c":64.51,"h":65.3385,"l":63.15,"n":2468,"o":65.24,"t":"2024-11-15T05:00:00Z","v":58029,"vw":64.232014},{"c":64.01,"h":66.0379,"l":63.795,"n":1451,"o":64.1,"t":"2024-11-18T05:00:00Z","v":83956,"vw":64.149099},{"c":63.25,"h":63.975,"l":62.26,"n":2339,"o":63.06,"t":"2024-11-19T05:00:00Z","v":46968,"vw":63.36497},{"c":62.56,"h":63.155,"l":61.845,"n":2471,"o":62.67,"t":"2024-11-20T05:00:00Z","v":99936,"vw":62.513823},{"c":63.15,"h":64.12,"l":62.42,"n":3329,"o":63.14,"t":"2024-11-21T05:00:00Z","v":84819,"vw":63.220819},{"c":66.52,"h":67.35,"l":63.61,"n":4459,"o":64.09,"t":"2024-11-22T05:00:00Z","v":165500,"vw":65.82118},{"c":67.3,"h":69.56,"l":67.3,"n":4364,"o":67.64,"t":"2024-11-25T05:00:00Z","v":191567,"vw":68.072291},{"c":66.26,"h":68.2945,"l":66.16,"n":3080,"o":67.3,"t":"2024-11-26T05:00:00Z","v":59331,"vw":66.639489},{"c":67.29,"h":69.12,"l":66.71,"n":1930,"o":66.79,"t":"2024-11-27T05:00:00Z","v":59650,"vw":67.360797},{"c":64.94,"h":68.1,"l":64.94,"n":1911,"o":68.1,"t":"2024-11-29T05:00:00Z","v":57237,"vw":65.475043},{"c":65.98,"h":67.2,"l":64.495,"n":4299,"o":65.06,"t":"2024-12-02T05:00:00Z","v":81792,"vw":66.123876},{"c":63.99,"h":66.86,"l":62.93,"n":3676,"o":65.68,"t":"2024-12-03T05:00:00Z","v":77293,"vw":64.275398},{"c":66.69,"h":67.1,"l":64.12,"n":3566,"o":64.12,"t":"2024-12-04T05:00:00Z","v":87354,"vw":65.6807},{"c":65.55,"h":67.35,"l":65.52,"n":2182,"o":66.62,"t":"2024-12-05T05:00:00Z","v":44302,"vw":65.890633},{"c":65.45,"h":66.6,"l":63.63,"n":2820,"o":65.82,"t":"2024-12-06T05:00:00Z","v":41039,"vw":65.277898},{"c":64.96,"h":66.03,"l":64.705,"n":2295,"o":65.55,"t":"2024-12-09T05:00:00Z","v":69574,"vw":65.161179},{"c":65.5,"h":66.985,"l":64.51,"n":2558,"o":65.23,"t":"2024-12-10T05:00:00Z","v":89735,"vw":65.828412},{"c":66.42,"h":68.47,"l":65.43,"n":10094,"o":66.23,"t":"2024-12-11T05:00:00Z","v":109615,"vw":66.849924},{"c":65.57,"h":66.905,"l":65.05,"n":4295,"o":65.95,"t":"2024-12-12T05:00:00Z","v":59614,"vw":65.860567},{"c":65,"h":65.5899,"l":64.5,"n":1652,"o":65.58,"t":"2024-12-13T05:00:00Z","v":53397,"vw":64.995966},{"c":65.91,"h":66.34,"l":64.02,"n":2386,"o":65.33,"t":"2024-12-16T05:00:00Z","v":44349,"vw":65.788645},{"c":62.88,"h":66.32,"l":62.73,"n":3327,"o":65.85,"t":"2024-12-17T05:00:00Z","v":68580,"vw":63.216513},{"c":58.91,"h":65.345,"l":58.825,"n":3606,"o":63.68,"t":"2024-12-18T05:00:00Z","v":76632,"vw":60.665874},{"c":58.48,"h":62.41,"l":58.12,"n":3435,"o":59.92,"t":"2024-12-19T05:00:00Z","v":70868,"vw":59.064348},{"c":59.17,"h":60.5,"l":57.51,"n":4318,"o":57.84,"t":"2024-12-20T05:00:00Z","v":185895,"vw":59.085612},{"c":59.33,"h":59.515,"l":58.47,"n":2989,"o":58.57,"t":"2024-12-23T05:00:00Z","v":54606,"vw":59.117985},{"c":59.45,"h":59.45,"l":57.96,"n":1250,"o":59.17,"t":"2024-12-24T05:00:00Z","v":35302,"vw":58.68578},{"c":59.52,"h":59.84,"l":58.41,"n":2059,"o":59.16,"t":"2024-12-26T05:00:00Z","v":34338,"vw":59.382026},{"c":58.16,"h":59.6,"l":57.71,"n":3106,"o":58.94,"t":"2024-12-27T05:00:00Z","v":45530,"vw":58.258504},{"c":58.1,"h":58.7212,"l":57.5,"n":3846,"o":57.85,"t":"2024-12-30T05:00:00Z","v":88339,"vw":58.136746},{"c":58.4,"h":59.04,"l":57.095,"n":3018,"o":58.37,"t":"2024-12-31T05:00:00Z","v":70303,"vw":58.374609},{"c":58.09,"h":60.11,"l":57.112,"n":4209,"o":58.89,"t":"2025-01-02T05:00:00Z","v":81848,"vw":57.989959},{"c":59.5,"h":59.5,"l":57.4,"n":3342,"o":58,"t":"2025-01-03T05:00:00Z","v":65708,"vw":58.742748},{"c":59.22,"h":60.85,"l":59.04,"n":2761,"o":59.6,"t":"2025-01-06T05:00:00Z","v":61571,"vw":59.402487},{"c":58.28,"h":59.64,"l":57.4,"n":3224,"o":59.22,"t":"2025-01-07T05:00:00Z","v":85880,"vw":58.223749},{"c":56.88,"h":58.09,"l":56.76,"n":2746,"o":57.84,"t":"2025-01-08T05:00:00Z","v":112162,"vw":57.250164},{"c":56.34,"h":56.49,"l":54.84,"n":3085,"o":55.41,"t":"2025-01-10T05:00:00Z","v":81761,"vw":55.835823},{"c":57.52,"h":57.547,"l":56.1,"n":3126,"o":56.1,"t":"2025-01-13T05:00:00Z","v":63555,"vw":56.967348},{"c":59.43,"h":59.47,"l":57.8892,"n":3215,"o":57.93,"t":"2025-01-14T05:00:00Z","v":76771,"vw":58.886642},{"c":61.32,"h":63,"l":60.2,"n":3552,"o":61.88,"t":"2025-01-15T05:00:00Z","v":65177,"vw":61.079441},{"c":60.48,"h":60.9,"l":59.46,"n":2937,"o":60.71,"t":"2025-01-16T05:00:00Z","v":62136,"vw":60.320205},{"c":61,"h":61.68,"l":60.37,"n":3175,"o":61.06,"t":"2025-01-17T05:00:00Z","v":82405,"vw":60.940282},{"c":61.35,"h":63.275,"l":60.92,"n":4902,"o":61.5,"t":"2025-01-21T05:00:00Z","v":139922,"vw":62.133402},{"c":60.35,"h":61.64,"l":59.95,"n":3841,"o":61.4,"t":"2025-01-22T05:00:00Z","v":105311,"vw":60.364451},{"c":60.98,"h":61.895,"l":60.01,"n":4540,"o":60.01,"t":"2025-01-23T05:00:00Z","v":110200,"vw":61.133103},{"c":65.79,"h":68.015,"l":63.1,"n":5922,"o":63.29,"t":"2025-01-24T05:00:00Z","v":195470,"vw":66.061473},{"c":64.35,"h":67.17,"l":62.59,"n":5087,"o":65.99,"t":"2025-01-27T05:00:00Z","v":116184,"vw":64.249537},{"c":64.66,"h":65.73,"l":63.74,"n":3230,"o":63.74,"t":"2025-01-28T05:00:00Z","v":98332,"vw":64.857923},{"c":64.17,"h":65.47,"l":63.32,"n":3831,"o":64.12,"t":"2025-01-29T05:00:00Z","v":109986,"vw":64.240561},{"c":64.14,"h":65.2346,"l":63.33,"n":2335,"o":64.87,"t":"2025-01-30T05:00:00Z","v":74114,"vw":64.197548},{"c":64.13,"h":65.31,"l":63.325,"n":2110,"o":63.91,"t":"2025-01-31T05:00:00Z","v":59148,"vw":64.166176},{"c":61.89,"h":63.26,"l":61.114,"n":2216,"o":62.23,"t":"2025-02-03T05:00:00Z","v":91085,"vw":62.059027},{"c":64.45,"h":64.46,"l":61.34,"n":2102,"o":61.34,"t":"2025-02-04T05:00:00Z","v":66925,"vw":63.88342},{"c":64.75,"h":64.88,"l":62.7348,"n":1830,"o":64.59,"t":"2025-02-05T05:00:00Z","v":59690,"vw":64.080252},{"c":65.46,"h":65.58,"l":64.07,"n":1702,"o":64.79,"t":"2025-02-06T05:00:00Z","v":55664,"vw":64.978648},{"c":63.67,"h":66.2851,"l":63.35,"n":2278,"o":65.62,"t":"2025-02-07T05:00:00Z","v":76868,"vw":64.008666},{"c":62.78,"h":66.09,"l":62.59,"n":2223,"o":63.58,"t":"2025-02-10T05:00:00Z","v":70917,"vw":63.159961},{"c":63.8,"h":64.05,"l":62.13,"n":2241,"o":62.13,"t":"2025-02-11T05:00:00Z","v":45137,"vw":63.668592},{"c":62.37,"h":63.15,"l":61.09,"n":2598,"o":61.81,"t":"2025-02-12T05:00:00Z","v":66627,"vw":62.22243},{"c":62.73,"h":62.89,"l":61.245,"n":1432,"o":62.89,"t":"2025-02-13T05:00:00Z","v":34658,"vw":62.414843},{"c":61.89,"h":64.0491,"l":61.45,"n":1836,"o":63,"t":"2025-02-14T05:00:00Z","v":33318,"vw":62.190519},{"c":61.98,"h":62.29,"l":61.03,"n":1526,"o":61.57,"t":"2025-02-18T05:00:00Z","v":48828,"vw":61.820732},{"c":62.08,"h":62.49,"l":61.11,"n":1425,"o":61.11,"t":"2025-02-19T05:00:00Z","v":36272,"vw":61.901473},{"c":61.38,"h":62,"l":59.79,"n":2357,"o":62,"t":"2025-02-20T05:00:00Z","v":58090,"vw":61.050508},{"c":59.42,"h":62.75,"l":59,"n":2606,"o":62.45,"t":"2025-02-21T05:00:00Z","v":85060,"vw":60.083963},{"c":58.18,"h":59.652,"l":58.17,"n":2495,"o":59.63,"t":"2025-02-24T05:00:00Z","v":42080,"vw":58.713319},{"c":57.91,"h":59.055,"l":57.05,"n":3210,"o":58.45,"t":"2025-02-25T05:00:00Z","v":115296,"vw":58.055005},{"c":58.94,"h":58.94,"l":57.5,"n":2204,"o":57.73,"t":"2025-02-26T05:00:00Z","v":67605,"vw":58.603162},{"c":61.21,"h":61.77,"l":58.31,"n":3807,"o":58.79,"t":"2025-02-27T05:00:00Z","v":170828,"vw":60.54438},{"c":60.43,"h":61.8259,"l":59.545,"n":2192,"o":61.18,"t":"2025-02-28T05:00:00Z","v":113431,"vw":60.574011},{"c":59.58,"h":61.86,"l":58.71,"n":3151,"o":61,"t":"2025-03-03T05:00:00Z","v":107323,"vw":59.623181},{"c":59.51,"h":60.4,"l":57.3575,"n":3416,"o":58.89,"t":"2025-03-04T05:00:00Z","v":189415,"vw":59.557979},{"c":58.45,"h":60.06,"l":57.335,"n":2505,"o":59.47,"t":"2025-03-05T05:00:00Z","v":82899,"vw":58.393751},{"c":56.65,"h":58.14,"l":56.08,"n":3384,"o":58.14,"t":"2025-03-06T05:00:00Z","v":106460,"vw":56.677734},{"c":55.99,"h":56.66,"l":54.1881,"n":3108,"o":56.18,"t":"2025-03-07T05:00:00Z","v":110652,"vw":55.702664},{"c":52.53,"h":55.5,"l":52.256,"n":2565,"o":55.08,"t":"2025-03-10T04:00:00Z","v":77704,"vw":53.225197},{"c":52.97,"h":53.79,"l":51.96,"n":3524,"o":53.02,"t":"2025-03-11T04:00:00Z","v":89683,"vw":52.888407},{"c":52.73,"h":53.99,"l":52.655,"n":2255,"o":53.13,"t":"2025-03-12T04:00:00Z","v":79856,"vw":52.927668},{"c":53,"h":54.5,"l":52.78,"n":4390,"o":53.93,"t":"2025-03-13T04:00:00Z","v":221096,"vw":53.340157},{"c":54.68,"h":54.72,"l":53.34,"n":6206,"o":53.54,"t":"2025-03-14T04:00:00Z","v":362273,"vw":53.89226},{"c":55.12,"h":55.62,"l":54.225,"n":3548,"o":54.92,"t":"2025-03-17T04:00:00Z","v":152727,"vw":54.849521},{"c":55.14,"h":55.525,"l":54.12,"n":2357,"o":54.97,"t":"2025-03-18T04:00:00Z","v":86887,"vw":54.986023},{"c":55.56,"h":56.21,"l":54.5,"n":2729,"o":55.35,"t":"2025-03-19T04:00:00Z","v":110259,"vw":55.530214},{"c":55.14,"h":56.7,"l":54.63,"n":2387,"o":54.63,"t":"2025-03-20T04:00:00Z","v":79391,"vw":55.685732},{"c":55.13,"h":55.34,"l":54.32,"n":1937,"o":54.76,"t":"2025-03-21T04:00:00Z","v":149135,"vw":55.013966},{"c":56.81,"h":56.96,"l":55.8,"n":1836,"o":56.25,"t":"2025-03-24T04:00:00Z","v":60802,"vw":56.500934},{"c":56.7,"h":57.37,"l":56.55,"n":2957,"o":56.56,"t":"2025-03-25T04:00:00Z","v":90810,"vw":56.938185},{"c":57.23,"h":58.525,"l":56.88,"n":2791,"o":57.11,"t":"2025-03-26T04:00:00Z","v":103062,"vw":57.201108},{"c":57.06,"h":57.585,"l":56.66,"n":2814,"o":56.97,"t":"2025-03-27T04:00:00Z","v":96520,"vw":57.155813},{"c":55.61,"h":57.3,"l":55.355,"n":3847,"o":56.55,"t":"2025-03-28T04:00:00Z","v":162100,"vw":55.878999},{"c":55.99,"h":56.42,"l":54.41,"n":2240,"o":54.5,"t":"2025-03-31T04:00:00Z","v":151172,"vw":55.949462},{"c":55.34,"h":56.11,"l":54.68,"n":2829,"o":55.65,"t":"2025-04-01T04:00:00Z","v":91012,"vw":55.396151},{"c":56.47,"h":56.64,"l":54.43,"n":3222,"o":54.43,"t":"2025-04-02T04:00:00Z","v":118748,"vw":56.25909},{"c":50.64,"h":54.4843,"l":50.62,"n":3305,"o":54.22,"t":"2025-04-03T04:00:00Z","v":149938,"vw":51.438847},{"c":49.29,"h":49.74,"l":47.08,"n":5533,"o":48.01,"t":"2025-04-04T04:00:00Z","v":209729,"vw":48.472643},{"c":49.16,"h":52.14,"l":47.1,"n":4120,"o":47.39,"t":"2025-04-07T04:00:00Z","v":134585,"vw":49.586051},{"c":48.93,"h":51.95,"l":48.32,"n":3549,"o":51.14,"t":"2025-04-08T04:00:00Z","v":139376,"vw":49.900961},{"c":52.33,"h":53.75,"l":47.25,"n":4086,"o":48.38,"t":"2025-04-09T04:00:00Z","v":189423,"vw":50.639964},{"c":49.5,"h":50.9,"l":48.37,"n":3913,"o":50.88,"t":"2025-04-10T04:00:00Z","v":135531,"vw":49.501148},{"c":49.51,"h":50.6579,"l":47.84,"n":3074,"o":49.01,"t":"2025-04-11T04:00:00Z","v":97137,"vw":49.402931},{"c":50.76,"h":51.73,"l":49.06,"n":2628,"o":50.47,"t":"2025-04-14T04:00:00Z","v":80530,"vw":50.370694},{"c":52.01,"h":52.68,"l":50.76,"n":2824,"o":50.76,"t":"2025-04-15T04:00:00Z","v":132343,"vw":52.034486},{"c":53.4,"h":53.73,"l":51.83,"n":2928,"o":52.01,"t":"2025-04-16T04:00:00Z","v":95655,"vw":53.153905},{"c":54.64,"h":54.8317,"l":53.32,"n":2535,"o":53.32,"t":"2025-04-17T04:00:00Z","v":99060,"vw":54.220537},{"c":55.52,"h":56.37,"l":54.11,"n":3641,"o":54.21,"t":"2025-04-21T04:00:00Z","v":141517,"vw":55.347238},{"c":57.52,"h":59.5,"l":53.8,"n":5296,"o":53.8,"t":"2025-04-22T04:00:00Z","v":258383,"vw":57.837784},{"c":59.47,"h":60.72,"l":58.21,"n":3896,"o":59.09,"t":"2025-04-23T04:00:00Z","v":159812,"vw":59.479115},{"c":60.81,"h":60.98,"l":59.09,"n":3005,"o":59.83,"t":"2025-04-24T04:00:00Z","v":107395,"vw":60.351924},{"c":60.85,"h":61.36,"l":59.5,"n":2982,"o":60.69,"t":"2025-04-25T04:00:00Z","v":136978,"vw":60.515054},{"c":61.27,"h":61.39,"l":60.285,"n":3554,"o":60.65,"t":"2025-04-28T04:00:00Z","v":132198,"vw":60.877074},{"c":62.27,"h":62.63,"l":60.83,"n":3028,"o":60.83,"t":"2025-04-29T04:00:00Z","v":141236,"vw":62.099778},{"c":61.93,"h":62.405,"l":61,"n":3148,"o":61,"t":"2025-04-30T04:00:00Z","v":157789,"vw":61.934599},{"c":61.99,"h":62.87,"l":60.22,"n":2706,"o":61.72,"t":"2025-05-01T04:00:00Z","v":93633,"vw":62.131138},{"c":63.49,"h":64.32,"l":62.1301,"n":2883,"o":62.84,"t":"2025-05-02T04:00:00Z","v":113741,"vw":63.44703},{"c":64.19,"h":65.09,"l":62.94,"n":3068,"o":62.94,"t":"2025-05-05T04:00:00Z","v":139359,"vw":64.384013},{"c":63.64,"h":64.85,"l":62.95,"n":2623,"o":63.3,"t":"2025-05-06T04:00:00Z","v":95543,"vw":63.88659},{"c":63.35,"h":64.385,"l":63.21,"n":2915,"o":64.22,"t":"2025-05-07T04:00:00Z","v":124202,"vw":63.708082},{"c":65.61,"h":66.01,"l":63.5102,"n":3196,"o":64.12,"t":"2025-05-08T04:00:00Z","v":135576,"vw":65.111521},{"c":65.23,"h":65.8375,"l":64.75,"n":3009,"o":65.53,"t":"2025-05-09T04:00:00Z","v":84209,"vw":65.337359},{"c":67.03,"h":68.575,"l":66.615,"n":3007,"o":67.74,"t":"2025-05-12T04:00:00Z","v":80826,"vw":67.268151},{"c":68.06,"h":68.75,"l":67.4,"n":2427,"o":67.77,"t":"2025-05-13T04:00:00Z","v":75096,"vw":68.122778},{"c":66.2,"h":67.97,"l":66.1,"n":2563,"o":67.97,"t":"2025-05-14T04:00:00Z","v":64503,"vw":66.823752},{"c":66.8,"h":67.15,"l":65.6,"n":2137,"o":66.24,"t":"2025-05-15T04:00:00Z","v":67013,"vw":66.591723},{"c":65.96,"h":67.2162,"l":65.85,"n":2878,"o":66.59,"t":"2025-05-16T04:00:00Z","v":73761,"vw":66.17173},{"c":66.5,"h":66.61,"l":65.31,"n":2786,"o":65.31,"t":"2025-05-19T04:00:00Z","v":69032,"vw":66.28078},{"c":66.85,"h":67.145,"l":66,"n":2109,"o":66.3,"t":"2025-05-20T04:00:00Z","v":58525,"vw":66.778141},{"c":65.25,"h":66.61,"l":65.14,"n":2829,"o":66.07,"t":"2025-05-21T04:00:00Z","v":73728,"vw":65.654253},{"c":63.96,"h":65.6296,"l":63.92,"n":2364,"o":65.1,"t":"2025-05-22T04:00:00Z","v":58117,"vw":64.503295},{"c":63.74,"h":64.02,"l":62.575,"n":1912,"o":62.81,"t":"2025-05-23T04:00:00Z","v":76164,"vw":63.548262},{"c":65.53,"h":65.56,"l":63.61,"n":2403,"o":64.6,"t":"2025-05-27T04:00:00Z","v":59832,"vw":65.123584},{"c":64.28,"h":66.0486,"l":64.2,"n":1823,"o":65.25,"t":"2025-05-28T04:00:00Z","v":42568,"vw":64.663288},{"c":64.76,"h":65.0113,"l":63.69,"n":1962,"o":64.49,"t":"2025-05-29T04:00:00Z","v":53325,"vw":64.48676},{"c":64.67,"h":65.23,"l":63.835,"n":2866,"o":64.66,"t":"2025-05-30T04:00:00Z","v":81642,"vw":64.72982},{"c":63.43,"h":64.84,"l":63.105,"n":2925,"o":64.52,"t":"2025-06-02T04:00:00Z","v":59991,"vw":63.681703},{"c":65.1,"h":65.32,"l":63.08,"n":1914,"o":63.62,"t":"2025-06-03T04:00:00Z","v":38523,"vw":64.791339},{"c":63.94,"h":66.305,"l":63.06,"n":2602,"o":64.97,"t":"2025-06-04T04:00:00Z","v":52404,"vw":63.918665},{"c":63.68,"h":64.17,"l":63.17,"n":2613,"o":63.87,"t":"2025-06-05T04:00:00Z","v":47532,"vw":63.678212},{"c":65.63,"h":66.02,"l":64.145,"n":4618,"o":64.84,"t":"2025-06-06T04:00:00Z","v":51316,"vw":64.982401},{"c":65.38,"h":66.31,"l":65.35,"n":2499,"o":65.75,"t":"2025-06-09T04:00:00Z","v":53273,"vw":65.715087},{"c":66,"h":66.39,"l":64.86,"n":3603,"o":65.41,"t":"2025-06-10T04:00:00Z","v":108878,"vw":65.584384},{"c":65.66,"h":66.995,"l":65.62,"n":3859,"o":66.26,"t":"2025-06-11T04:00:00Z","v":93471,"vw":66.131331},{"c":65.99,"h":66.44,"l":64.72,"n":3780,"o":65.08,"t":"2025-06-12T04:00:00Z","v":92943,"vw":65.834275},{"c":63.98,"h":65.925,"l":63.81,"n":2478,"o":64.66,"t":"2025-06-13T04:00:00Z","v":87775,"vw":64.549954},{"c":65.18,"h":66.27,"l":64.635,"n":2832,"o":65.52,"t":"2025-06-16T04:00:00Z","v":81489,"vw":65.367483},{"c":64.55,"h":65.42,"l":64.415,"n":2851,"o":65.14,"t":"2025-06-17T04:00:00Z","v":91673,"vw":64.784524},{"c":64.73,"h":65.9,"l":64.25,"n":1884,"o":64.25,"t":"2025-06-18T04:00:00Z","v":95610,"vw":65.028043},{"c":64.95,"h":65.685,"l":64.55,"n":2330,"o":65.34,"t":"2025-06-20T04:00:00Z","v":114415,"vw":65.047249},{"c":67.04,"h":67.26,"l":64.6,"n":2103,"o":64.6,"t":"2025-06-23T04:00:00Z","v":51892,"vw":66.608236},{"c":68.3,"h":68.96,"l":67.38,"n":3839,"o":67.88,"t":"2025-06-24T04:00:00Z","v":76775,"vw":68.420379},{"c":67.87,"h":68.4,"l":67.31,"n":3056,"o":67.87,"t":"2025-06-25T04:00:00Z","v":80982,"vw":67.75248},{"c":69.33,"h":69.51,"l":68,"n":2503,"o":68.34,"t":"2025-06-26T04:00:00Z","v":62013,"vw":68.973968},{"c":70.14,"h":70.18,"l":67.585,"n":3140,"o":69.18,"t":"2025-06-27T04:00:00Z","v":253087,"vw":69.983987},{"c":70,"h":71.765,"l":69.96,"n":3526,"o":70.3,"t":"2025-06-30T04:00:00Z","v":117300,"vw":70.378969},{"c":72.24,"h":73.29,"l":69.32,"n":2757,"o":69.32,"t":"2025-07-01T04:00:00Z","v":131148,"vw":72.081461},{"c":73.46,"h":73.715,"l":72.265,"n":3857,"o":72.86,"t":"2025-07-02T04:00:00Z","v":139930,"vw":73.343295},{"c":74.91,"h":75.345,"l":73.3501,"n":2323,"o":73.71,"t":"2025-07-03T04:00:00Z","v":67850,"vw":74.765219},{"c":74.18,"h":75.6,"l":73.505,"n":3867,"o":73.61,"t":"2025-07-07T04:00:00Z","v":111190,"vw":74.485423},{"c":73.98,"h":75.12,"l":73.19,"n":4285,"o":74.28,"t":"2025-07-08T04:00:00Z","v":164338,"vw":74.279113},{"c":73.89,"h":75.1263,"l":73.23,"n":2253,"o":74.84,"t":"2025-07-09T04:00:00Z","v":52667,"vw":73.814816},{"c":73.75,"h":74.59,"l":73.51,"n":2817,"o":73.81,"t":"2025-07-10T04:00:00Z","v":51145,"vw":73.91441},{"c":73.39,"h":74.33,"l":72.77,"n":2826,"o":73.02,"t":"2025-07-11T04:00:00Z","v":98794,"vw":73.767049},{"c":75.52,"h":75.61,"l":73.04,"n":3222,"o":73.04,"t":"2025-07-14T04:00:00Z","v":127761,"vw":74.67484},{"c":73.26,"h":75.84,"l":73.11,"n":3355,"o":75.84,"t":"2025-07-15T04:00:00Z","v":91171,"vw":74.187916},{"c":73.74,"h":74.69,"l":72.945,"n":3251,"o":74.11,"t":"2025-07-16T04:00:00Z","v":179706,"vw":73.832273},{"c":76.32,"h":77.09,"l":73.16,"n":4104,"o":73.16,"t":"2025-07-17T04:00:00Z","v":145944,"vw":75.83232},{"c":77.96,"h":80.2,"l":76.235,"n":7771,"o":78.3,"t":"2025-07-18T04:00:00Z","v":286376,"vw":78.450871},{"c":78.4,"h":79.91,"l":77.3,"n":5213,"o":79.09,"t":"2025-07-21T04:00:00Z","v":198960,"vw":78.604289},{"c":77.57,"h":79.43,"l":76.91,"n":3606,"o":78.4,"t":"2025-07-22T04:00:00Z","v":154019,"vw":78.344555},{"c":76.8,"h":77.875,"l":76.07,"n":3609,"o":77.65,"t":"2025-07-23T04:00:00Z","v":79016,"vw":76.70337},{"c":74.26,"h":76.415,"l":73.67,"n":3321,"o":76.2,"t":"2025-07-24T04:00:00Z","v":70261,"vw":74.669282},{"c":72.97,"h":74.055,"l":72.66,"n":3724,"o":73.95,"t":"2025-07-25T04:00:00Z","v":78343,"vw":73.014142},{"c":72.84,"h":73.67,"l":72.05,"n":2991,"o":72.71,"t":"2025-07-28T04:00:00Z","v":102916,"vw":72.992902},{"c":71.3,"h":74,"l":71.295,"n":3360,"o":73.67,"t":"2025-07-29T04:00:00Z","v":77915,"vw":71.82685},{"c":70.54,"h":72.7099,"l":69.76,"n":3123,"o":71.43,"t":"2025-07-30T04:00:00Z","v":60870,"vw":70.631706},{"c":70.54,"h":71.315,"l":69.5101,"n":3735,"o":70.48,"t":"2025-07-31T04:00:00Z","v":71278,"vw":70.456648},{"c":68.76,"h":69.62,"l":68.11,"n":3510,"o":69.62,"t":"2025-08-01T04:00:00Z","v":110551,"vw":68.888073},{"c":69.19,"h":69.39,"l":68.49,"n":3260,"o":68.76,"t":"2025-08-04T04:00:00Z","v":82820,"vw":69.013593},{"c":69.28,"h":69.6,"l":67.95,"n":2968,"o":69.6,"t":"2025-08-05T04:00:00Z","v":72960,"vw":69.044856},{"c":68.7,"h":69.845,"l":68.68,"n":2406,"o":69.2,"t":"2025-08-06T04:00:00Z","v":60922,"vw":68.86527},{"c":67.93,"h":69.46,"l":67.93,"n":2386,"o":69.46,"t":"2025-08-07T04:00:00Z","v":44731,"vw":68.211081},{"c":69.42,"h":70,"l":68.78,"n":2315,"o":69.37,"t":"2025-08-08T04:00:00Z","v":53579,"vw":69.387882},{"c":70.03,"h":70.5799,"l":69.175,"n":2417,"o":69.47,"t":"2025-08-11T04:00:00Z","v":50166,"vw":69.949037},{"c":73.14,"h":73.28,"l":70.88,"n":2615,"o":70.88,"t":"2025-08-12T04:00:00Z","v":52903,"vw":72.763583},{"c":74.1,"h":74.805,"l":72.77,"n":2845,"o":73.34,"t":"2025-08-13T04:00:00Z","v":55169,"vw":74.000228},{"c":74.28,"h":74.335,"l":72.69,"n":2028,"o":73.27,"t":"2025-08-14T04:00:00Z","v":51391,"vw":73.936363},{"c":72.98,"h":74.955,"l":72.46,"n":2727,"o":74.38,"t":"2025-08-15T04:00:00Z","v":111470,"vw":73.204963},{"c":72.97,"h":73.29,"l":72.07,"n":1816,"o":72.9,"t":"2025-08-18T04:00:00Z","v":38649,"vw":72.890163},{"c":72.04,"h":73.7,"l":71.96,"n":2692,"o":72.74,"t":"2025-08-19T04:00:00Z","v":77274,"vw":72.429205},{"c":72.71,"h":73.01,"l":72,"n":1988,"o":72.16,"t":"2025-08-20T04:00:00Z","v":39852,"vw":72.666424},{"c":72.69,"h":73.23,"l":72.238,"n":1593,"o":72.48,"t":"2025-08-21T04:00:00Z","v":31539,"vw":72.681904},{"c":76.92,"h":77.31,"l":72.82,"n":3860,"o":72.82,"t":"2025-08-22T04:00:00Z","v":70460,"vw":76.753249},{"c":77.4,"h":78.66,"l":76.5,"n":2705,"o":76.97,"t":"2025-08-25T04:00:00Z","v":48778,"vw":77.576291},{"c":78.3,"h":78.68,"l":77.6,"n":2779,"o":78.19,"t":"2025-08-26T04:00:00Z","v":61173,"vw":78.295949},{"c":78.92,"h":80.0966,"l":78.03,"n":3517,"o":78.03,"t":"2025-08-27T04:00:00Z","v":74206,"vw":79.201819},{"c":79.41,"h":79.77,"l":79,"n":2769,"o":79.77,"t":"2025-08-28T04:00:00Z","v":47747,"vw":79.357098},{"c":79.39,"h":80.46,"l":79,"n":2364,"o":79.48,"t":"2025-08-29T04:00:00Z","v":57579,"vw":79.527661},{"c":78.98,"h":79.53,"l":77.375,"n":2649,"o":78.72,"t":"2025-09-02T04:00:00Z","v":50054,"vw":78.998423},{"c":78.49,"h":79.66,"l":78.2,"n":2395,"o":78.99,"t":"2025-09-03T04:00:00Z","v":45192,"vw":78.592164},{"c":80.01,"h":80.01,"l":78.655,"n":2288,"o":78.92,"t":"2025-09-04T04:00:00Z","v":41381,"vw":79.618658},{"c":79.47,"h":81.33,"l":78.77,"n":3096,"o":80.21,"t":"2025-09-05T04:00:00Z","v":50328,"vw":79.525756},{"c":80.01,"h":80.2,"l":78.81,"n":3126,"o":80.2,"t":"2025-09-08T04:00:00Z","v":64163,"vw":79.6627},{"c":78.57,"h":80.49,"l":78.41,"n":3235,"o":80,"t":"2025-09-09T04:00:00Z","v":69539,"vw":78.85885},{"c":78.02,"h":79.41,"l":77.73,"n":3152,"o":78.62,"t":"2025-09-10T04:00:00Z","v":57624,"vw":78.379542},{"c":78.94,"h":79.14,"l":77.3,"n":5281,"o":77.96,"t":"2025-09-11T04:00:00Z","v":225521,"vw":77.965232},{"c":77.45,"h":79,"l":75.95,"n":4139,"o":79,"t":"2025-09-12T04:00:00Z","v":181704,"vw":77.110205},{"c":78.99,"h":79.46,"l":75.99,"n":4514,"o":77.57,"t":"2025-09-15T04:00:00Z","v":152770,"vw":77.965572},{"c":77.46,"h":80.15,"l":76.31,"n":4718,"o":79.18,"t":"2025-09-16T04:00:00Z","v":217614,"vw":77.4358},{"c":78.1,"h":80.36,"l":77.32,"n":4778,"o":77.81,"t":"2025-09-17T04:00:00Z","v":88383,"vw":78.835655},{"c":80.7,"h":80.88,"l":78.17,"n":4550,"o":78.44,"t":"2025-09-18T04:00:00Z","v":114602,"vw":80.2095},{"c":79.1,"h":80.5,"l":78.27,"n":3780,"o":80.42,"t":"2025-09-19T04:00:00Z","v":332596,"vw":79.202776},{"c":77.5,"h":80.155,"l":77.32,"n":2701,"o":78.96,"t":"2025-09-22T04:00:00Z","v":59377,"vw":78.032314},{"c":77.33,"h":79.57,"l":77.05,"n":2394,"o":77.89,"t":"2025-09-23T04:00:00Z","v":45807,"vw":77.68246},{"c":76.84,"h":78.08,"l":76.01,"n":2566,"o":77.68,"t":"2025-09-24T04:00:00Z","v":42647,"vw":77.055024},{"c":76.02,"h":77.76,"l":75.38,"n":3561,"o":76.19,"t":"2025-09-25T04:00:00Z","v":105974,"vw":75.976638},{"c":76.33,"h":76.83,"l":75.83,"n":2808,"o":76.37,"t":"2025-09-26T04:00:00Z","v":52635,"vw":76.295864},{"c":75.44,"h":77.0652,"l":74.52,"n":2499,"o":76.5,"t":"2025-09-29T04:00:00Z","v":68365,"vw":75.296341},{"c":74.82,"h":75.92,"l":73.8601,"n":3205,"o":75.26,"t":"2025-09-30T04:00:00Z","v":79246,"vw":74.681883},{"c":74.35,"h":75.66,"l":73.47,"n":3273,"o":74.12,"t":"2025-10-01T04:00:00Z","v":91002,"vw":74.419173},{"c":73.85,"h":74.25,"l":72.91,"n":2340,"o":74.18,"t":"2025-10-02T04:00:00Z","v":48487,"vw":73.658632},{"c":74.49,"h":75.5,"l":74,"n":2042,"o":74.23,"t":"2025-10-03T04:00:00Z","v":42086,"vw":74.611189},{"c":76.68,"h":77.19,"l":74.43,"n":3151,"o":75.02,"t":"2025-10-06T04:00:00Z","v":60339,"vw":76.340313},{"c":75.96,"h":78,"l":75.73,"n":2213,"o":76.65,"t":"2025-10-07T04:00:00Z","v":55876,"vw":76.27772},{"c":75.49,"h":77.05,"l":75.12,"n":2383,"o":76.26,"t":"2025-10-08T04:00:00Z","v":38884,"vw":75.595453},{"c":74.93,"h":75.76,"l":74.09,"n":2753,"o":75.2,"t":"2025-10-09T04:00:00Z","v":64318,"vw":75.244186},{"c":74.54,"h":76.45,"l":73.74,"n":5679,"o":75.05,"t":"2025-10-10T04:00:00Z","v":186650,"vw":74.717969},{"c":76.02,"h":76.02,"l":74.26,"n":3402,"o":75.31,"t":"2025-10-13T04:00:00Z","v":108027,"vw":75.218512},{"c":79.01,"h":79.74,"l":75.46,"n":2790,"o":75.56,"t":"2025-10-14T04:00:00Z","v":94431,"vw":78.762624},{"c":78.61,"h":79.71,"l":77.15,"n":3846,"o":79.68,"t":"2025-10-15T04:00:00Z","v":118519,"vw":78.333305},{"c":72.07,"h":78.18,"l":71.37,"n":4871,"o":78.18,"t":"2025-10-16T04:00:00Z","v":132445,"vw":73.18822},{"c":72,"h":73.42,"l":71.63,"n":4473,"o":73.09,"t":"2025-10-17T04:00:00Z","v":114368,"vw":72.260722},{"c":75.65,"h":75.97,"l":72.935,"n":3644,"o":73.08,"t":"2025-10-20T04:00:00Z","v":114519,"vw":74.650454},{"c":77.36,"h":78.1,"l":74.4,"n":4111,"o":74.77,"t":"2025-10-21T04:00:00Z","v":141174,"vw":77.402046},{"c":75.27,"h":77.88,"l":74.66,"n":4332,"o":77.41,"t":"2025-10-22T04:00:00Z","v":113952,"vw":75.815674},{"c":74.51,"h":75.5,"l":73.21,"n":3602,"o":75.08,"t":"2025-10-23T04:00:00Z","v":128189,"vw":74.375073},{"c":70.9,"h":73.15,"l":69.5,"n":8169,"o":71.89,"t":"2025-10-24T04:00:00Z","v":494597,"vw":70.812051},{"c":68.84,"h":71.72,"l":67.83,"n":4215,"o":71.05,"t":"2025-10-27T04:00:00Z","v":151784,"vw":68.963726},{"c":67.84,"h":69.165,"l":67.5,"n":3546,"o":68.69,"t":"2025-10-28T04:00:00Z","v":131910,"vw":68.242077},{"c":66.86,"h":68.67,"l":66.32,"n":4819,"o":68,"t":"2025-10-29T04:00:00Z","v":155540,"vw":67.342731},{"c":66.64,"h":68.37,"l":65.87,"n":4581,"o":66.26,"t":"2025-10-30T04:00:00Z","v":182986,"vw":66.946754},{"c":66.27,"h":67.175,"l":65.75,"n":3690,"o":66.18,"t":"2025-10-31T04:00:00Z","v":132142,"vw":66.457788},{"c":66.78,"h":66.93,"l":65.29,"n":3797,"o":65.76,"t":"2025-11-03T05:00:00Z","v":125432,"vw":66.432075},{"c":65.99,"h":67.0475,"l":65.275,"n":4506,"o":66.52,"t":"2025-11-04T05:00:00Z","v":163291,"vw":65.911589},{"c":66.21,"h":67.03,"l":65,"n":3730,"o":66.01,"t":"2025-11-05T05:00:00Z","v":113349,"vw":66.528661},{"c":65.64,"h":66.31,"l":65.1,"n":2399,"o":66.27,"t":"2025-11-06T05:00:00Z","v":73121,"vw":65.725339},{"c":66.93,"h":67.03,"l":64.66,"n":2793,"o":65.75,"t":"2025-11-07T05:00:00Z","v":79939,"vw":66.356202},{"c":68.19,"h":68.83,"l":66.8,"n":3378,"o":67.25,"t":"2025-11-10T05:00:00Z","v":94274,"vw":68.099374},{"c":69.74,"h":69.97,"l":67.45,"n":3265,"o":68.34,"t":"2025-11-11T05:00:00Z","v":124712,"vw":69.025881},{"c":69.01,"h":70.68,"l":68.95,"n":2813,"o":69.7,"t":"2025-11-12T05:00:00Z","v":87569,"vw":69.411152},{"c":69.34,"h":69.89,"l":68.64,"n":2543,"o":69,"t":"2025-11-13T05:00:00Z","v":78499,"vw":69.162959},{"c":69.58,"h":69.82,"l":68.5,"n":2082,"o":68.99,"t":"2025-11-14T05:00:00Z","v":66146,"vw":69.263175},{"c":68.4,"h":70.455,"l":67.38,"n":3766,"o":70.455,"t":"2025-11-17T05:00:00Z","v":152915,"vw":68.592582},{"c":68.77,"h":69.335,"l":67.17,"n":2425,"o":67.73,"t":"2025-11-18T05:00:00Z","v":72704,"vw":68.705975},{"c":69.65,"h":69.9,"l":68.67,"n":1975,"o":68.67,"t":"2025-11-19T05:00:00Z","v":59978,"vw":69.439836},{"c":69.95,"h":71.556,"l":69.66,"n":3365,"o":70.39,"t":"2025-11-20T05:00:00Z","v":100242,"vw":70.158395},{"c":72.95,"h":73.165,"l":70.04,"n":2492,"o":70.2,"t":"2025-11-21T05:00:00Z","v":67204,"vw":72.458266},{"c":72.66,"h":73.6696,"l":71.875,"n":2757,"o":72.73,"t":"2025-11-24T05:00:00Z","v":65872,"vw":72.81869},{"c":75.3,"h":75.68,"l":73.16,"n":3033,"o":73.5,"t":"2025-11-25T05:00:00Z","v":91662,"vw":75.094819},{"c":75.08,"h":76,"l":74.85,"n":1989,"o":74.87,"t":"2025-11-26T05:00:00Z","v":46925,"vw":75.164137},{"c":74.61,"h":75.34,"l":74.285,"n":1143,"o":74.285,"t":"2025-11-28T05:00:00Z","v":22366,"vw":74.666086},{"c":75.2,"h":75.35,"l":74,"n":2790,"o":74,"t":"2025-12-01T05:00:00Z","v":121925,"vw":75.062235},{"c":74.75,"h":75.91,"l":74.5,"n":2823,"o":75.2,"t":"2025-12-02T05:00:00Z","v":91846,"vw":75.142842},{"c":76.74,"h":77.59,"l":71.71,"n":3863,"o":75.01,"t":"2025-12-03T05:00:00Z","v":181136,"vw":75.680907},{"c":77.97,"h":78.36,"l":76.36,"n":2847,"o":77.16,"t":"2025-12-04T05:00:00Z","v":60792,"vw":77.594059},{"c":77.49,"h":78.49,"l":76.85,"n":2682,"o":77.68,"t":"2025-12-05T05:00:00Z","v":56808,"vw":77.466096},{"c":77.89,"h":78.69,"l":76.82,"n":2804,"o":77.85,"t":"2025-12-08T05:00:00Z","v":73789,"vw":77.913136},{"c":77.96,"h":79.83,"l":72.5,"n":2672,"o":78.25,"t":"2025-12-09T05:00:00Z","v":59943,"vw":78.250329},{"c":80.92,"h":81.29,"l":77.9,"n":3161,"o":78,"t":"2025-12-10T05:00:00Z","v":84576,"vw":80.355684},{"c":80.49,"h":82.38,"l":80.05,"n":4272,"o":80.78,"t":"2025-12-11T05:00:00Z","v":116512,"vw":80.610888},{"c":79.93,"h":81,"l":78.87,"n":2653,"o":80.78,"t":"2025-12-12T05:00:00Z","v":56492,"vw":79.725565},{"c":79.89,"h":81,"l":79.21,"n":3142,"o":80.47,"t":"2025-12-15T05:00:00Z","v":76183,"vw":79.967026},{"c":79.63,"h":81.42,"l":79.08,"n":4013,"o":80.2,"t":"2025-12-16T05:00:00Z","v":97365,"vw":79.772334},{"c":80.79,"h":82.45,"l":79.545,"n":3485,"o":79.9,"t":"2025-12-17T05:00:00Z","v":94804,"vw":80.58818},{"c":81.6,"h":82.25,"l":80.39,"n":5382,"o":81.26,"t":"2025-12-18T05:00:00Z","v":81273,"vw":81.632745},{"c":80.78,"h":82.475,"l":80.04,"n":3387,"o":81.48,"t":"2025-12-19T05:00:00Z","v":174191,"vw":80.854559},{"c":79.9,"h":81.58,"l":79.165,"n":3399,"o":80.57,"t":"2025-12-22T05:00:00Z","v":87071,"vw":80.12865},{"c":78.37,"h":81.81,"l":78.37,"n":3886,"o":80.05,"t":"2025-12-23T05:00:00Z","v":88330,"vw":78.928897},{"c":78.33,"h":79.15,"l":76.58,"n":2569,"o":78.02,"t":"2025-12-24T05:00:00Z","v":60197,"vw":78.154483},{"c":78.31,"h":79.245,"l":76.625,"n":3409,"o":78.29,"t":"2025-12-26T05:00:00Z","v":112636,"vw":78.14233},{"c":77.51,"h":80.37,"l":77.1,"n":3272,"o":77.9,"t":"2025-12-29T05:00:00Z","v":83287,"vw":77.811438},{"c":76.73,"h":77.63,"l":76,"n":3001,"o":77.63,"t":"2025-12-30T05:00:00Z","v":102019,"vw":76.612975},{"c":76.36,"h":77,"l":75.39,"n":2228,"o":76.95,"t":"2025-12-31T05:00:00Z","v":89634,"vw":76.256435},{"c":76.97,"h":78.15,"l":74.69,"n":2568,"o":77,"t":"2026-01-02T05:00:00Z","v":92960,"vw":76.306315},{"c":79.85,"h":80.66,"l":76.38,"n":5050,"o":76.84,"t":"2026-01-05T05:00:00Z","v":242340,"vw":79.260722},{"c":79.54,"h":79.9,"l":77.72,"n":3185,"o":79.08,"t":"2026-01-06T05:00:00Z","v":109248,"vw":78.900083},{"c":78.91,"h":80.06,"l":77.29,"n":4285,"o":79.1,"t":"2026-01-07T05:00:00Z","v":179503,"vw":78.528302},{"c":81.38,"h":81.39,"l":74.0501,"n":3724,"o":78.54,"t":"2026-01-08T05:00:00Z","v":132745,"vw":80.471034},{"c":79.97,"h":82.32,"l":79.29,"n":3500,"o":81.32,"t":"2026-01-09T05:00:00Z","v":112677,"vw":80.229993},{"c":80.27,"h":80.27,"l":76.575,"n":2473,"o":79.43,"t":"2026-01-12T05:00:00Z","v":82999,"vw":79.479023},{"c":79.74,"h":80.86,"l":79.63,"n":3303,"o":80.83,"t":"2026-01-13T05:00:00Z","v":70223,"vw":79.952321},{"c":81.18,"h":81.18,"l":79.73,"n":2864,"o":79.73,"t":"2026-01-14T05:00:00Z","v":65852,"vw":80.875323},{"c":82.23,"h":83.48,"l":80.62,"n":3470,"o":80.62,"t":"2026-01-15T05:00:00Z","v":106022,"vw":82.374845},{"c":79.5,"h":81.75,"l":79.2,"n":3939,"o":81.75,"t":"2026-01-16T05:00:00Z","v":175590,"vw":80.293314},{"c":79.63,"h":81.31,"l":78.1575,"n":4537,"o":78.71,"t":"2026-01-20T05:00:00Z","v":135452,"vw":79.7844},{"c":90.71,"h":91.02,"l":80.56,"n":11841,"o":80.57,"t":"2026-01-21T05:00:00Z","v":630171,"vw":87.000251},{"c":94.95,"h":96.745,"l":91.61,"n":6948,"o":91.61,"t":"2026-01-22T05:00:00Z","v":305604,"vw":94.765804},{"c":89.82,"h":95.95,"l":89.2,"n":5286,"o":94.02,"t":"2026-01-23T05:00:00Z","v":190105,"vw":90.930944},{"c":88.77,"h":90.63,"l":88.08,"n":4875,"o":89.86,"t":"2026-01-26T05:00:00Z","v":125286,"vw":89.12032},{"c":89.54,"h":90.11,"l":87.74,"n":6703,"o":88.11,"t":"2026-01-27T05:00:00Z","v":275852,"vw":88.90417},{"c":89.19,"h":90.35,"l":87.78,"n":7201,"o":89.37,"t":"2026-01-28T05:00:00Z","v":280773,"vw":89.095638},{"c":92,"h":92,"l":89.41,"n":7440,"o":90.2,"t":"2026-01-29T05:00:00Z","v":305894,"vw":90.890354},{"c":92.6,"h":92.97,"l":89.33,"n":4910,"o":91.51,"t":"2026-01-30T05:00:00Z","v":146626,"vw":92.126404},{"c":94.62,"h":95.99,"l":88.5,"n":5628,"o":92.42,"t":"2026-02-02T05:00:00Z","v":138899,"vw":94.389667},{"c":94.96,"h":96.815,"l":93.3625,"n":4470,"o":94.93,"t":"2026-02-03T05:00:00Z","v":102041,"vw":94.974727},{"c":95.6,"h":97.63,"l":94.015,"n":4796,"o":96.19,"t":"2026-02-04T05:00:00Z","v":108626,"vw":95.686756},{"c":95.21,"h":95.71,"l":94.04,"n":4589,"o":95.71,"t":"2026-02-05T05:00:00Z","v":88940,"vw":94.968877},{"c":96.39,"h":97.07,"l":94.8,"n":4005,"o":95.61,"t":"2026-02-06T05:00:00Z","v":84113,"vw":96.153412},{"c":95.7,"h":97.8399,"l":95.5,"n":3361,"o":96.12,"t":"2026-02-09T05:00:00Z","v":88626,"vw":96.078798},{"c":94.36,"h":97.15,"l":93.62,"n":3121,"o":95.26,"t":"2026-02-10T05:00:00Z","v":74774,"vw":94.596655},{"c":93.69,"h":95.82,"l":92.5092,"n":3130,"o":95.1,"t":"2026-02-11T05:00:00Z","v":73313,"vw":93.742554},{"c":92.62,"h":94.35,"l":90.715,"n":3484,"o":94.35,"t":"2026-02-12T05:00:00Z","v":55304,"vw":92.332662},{"c":93.21,"h":94.18,"l":91.385,"n":3717,"o":92.49,"t":"2026-02-13T05:00:00Z","v":65273,"vw":92.806654},{"c":94.42,"h":95.48,"l":93.45,"n":3478,"o":93.53,"t":"2026-02-17T05:00:00Z","v":78522,"vw":94.619669},{"c":94.66,"h":96.33,"l":93.82,"n":4083,"o":94.17,"t":"2026-02-18T05:00:00Z","v":139840,"vw":94.872161},{"c":93.84,"h":95.5325,"l":92.125,"n":4888,"o":94.63,"t":"2026-02-19T05:00:00Z","v":158865,"vw":94.050078},{"c":94.11,"h":95.445,"l":92.1733,"n":3177,"o":93.94,"t":"2026-02-20T05:00:00Z","v":94188,"vw":94.125167},{"c":89.7,"h":94.85,"l":88.79,"n":4150,"o":93.13,"t":"2026-02-23T05:00:00Z","v":94591,"vw":90.425996},{"c":90.78,"h":92.93,"l":88.7,"n":4252,"o":89.57,"t":"2026-02-24T05:00:00Z","v":157110,"vw":90.386564},{"c":93.85,"h":94.965,"l":91.1,"n":3351,"o":92.2,"t":"2026-02-25T05:00:00Z","v":93429,"vw":93.220241},{"c":86.3,"h":88.51,"l":85,"n":15092,"o":87,"t":"2026-02-26T05:00:00Z","v":1096685,"vw":86.56168},{"c":84.15,"h":85.25,"l":81.465,"n":12693,"o":85,"t":"2026-02-27T05:00:00Z","v":736525,"vw":84.043566},{"c":85.93,"h":87.08,"l":82.38,"n":5601,"o":83.17,"t":"2026-03-02T05:00:00Z","v":236506,"vw":86.071327},{"c":83.86,"h":85.9599,"l":82.2,"n":5018,"o":83.78,"t":"2026-03-03T05:00:00Z","v":176903,"vw":84.185687},{"c":83.74,"h":85.55,"l":83.08,"n":3768,"o":84.59,"t":"2026-03-04T05:00:00Z","v":123204,"vw":84.031776},{"c":81.64,"h":83.67,"l":81.26,"n":3000,"o":82.46,"t":"2026-03-05T05:00:00Z","v":112187,"vw":81.896516},{"c":79.36,"h":81.36,"l":77.66,"n":7488,"o":79.64,"t":"2026-03-06T05:00:00Z","v":342982,"vw":79.067473},{"c":79.18,"h":79.93,"l":76,"n":5964,"o":77.76,"t":"2026-03-09T04:00:00Z","v":181485,"vw":78.173306},{"c":79.62,"h":81.84,"l":78.44,"n":4885,"o":78.75,"t":"2026-03-10T04:00:00Z","v":148054,"vw":79.679613},{"c":79.16,"h":79.5199,"l":78.2,"n":3660,"o":79.16,"t":"2026-03-11T04:00:00Z","v":125394,"vw":78.980679},{"c":78.36,"h":79.65,"l":76.32,"n":3736,"o":77.77,"t":"2026-03-12T04:00:00Z","v":136655,"vw":78.546917},{"c":78.91,"h":79.4,"l":76.935,"n":4108,"o":79.22,"t":"2026-03-13T04:00:00Z","v":152598,"vw":78.498679},{"c":79.23,"h":81.44,"l":79.21,"n":4856,"o":80.14,"t":"2026-03-16T04:00:00Z","v":121716,"vw":79.826246},{"c":79.96,"h":81.16,"l":78.83,"n":5027,"o":80.46,"t":"2026-03-17T04:00:00Z","v":200305,"vw":79.705283},{"c":78.92,"h":80.325,"l":78.5,"n":4855,"o":79.61,"t":"2026-03-18T04:00:00Z","v":184576,"vw":79.081107},{"c":80.9,"h":81.5,"l":78.05,"n":4491,"o":78.06,"t":"2026-03-19T04:00:00Z","v":129773,"vw":80.337243},{"c":80.34,"h":81.52,"l":79.785,"n":3430,"o":81.52,"t":"2026-03-20T04:00:00Z","v":205785,"vw":80.478996},{"c":81.88,"h":83.65,"l":81.49,"n":4085,"o":82.42,"t":"2026-03-23T04:00:00Z","v":92682,"vw":82.356807},{"c":82.12,"h":83.42,"l":80.5,"n":3074,"o":80.65,"t":"2026-03-24T04:00:00Z","v":76947,"vw":82.162405},{"c":81.83,"h":83.63,"l":81.36,"n":3428,"o":82.9,"t":"2026-03-25T04:00:00Z","v":83318,"vw":82.046276},{"c":82.15,"h":82.2,"l":80.96,"n":3660,"o":80.96,"t":"2026-03-26T04:00:00Z","v":69609,"vw":81.831079},{"c":80.65,"h":81.8,"l":80.19,"n":3003,"o":81.33,"t":"2026-03-27T04:00:00Z","v":119156,"vw":80.711366},{"c":82.08,"h":82.9799,"l":80.535,"n":4473,"o":81.02,"t":"2026-03-30T04:00:00Z","v":201489,"vw":81.905026},{"c":83.29,"h":83.635,"l":81.8,"n":4160,"o":82.9,"t":"2026-03-31T04:00:00Z","v":190752,"vw":83.187747},{"c":83.1,"h":84.66,"l":82.5684,"n":3861,"o":83.18,"t":"2026-04-01T04:00:00Z","v":168066,"vw":83.328357},{"c":83.47,"h":83.7,"l":81.75,"n":3325,"o":82.62,"t":"2026-04-02T04:00:00Z","v":109543,"vw":83.237081},{"c":85,"h":85.25,"l":82.135,"n":2686,"o":83.67,"t":"2026-04-06T04:00:00Z","v":114624,"vw":84.884889},{"c":85.78,"h":85.78,"l":84.0001,"n":4818,"o":84.5,"t":"2026-04-07T04:00:00Z","v":125421,"vw":85.209615},{"c":88.38,"h":89.9,"l":87.7549,"n":3778,"o":88.14,"t":"2026-04-08T04:00:00Z","v":116711,"vw":88.376852},{"c":90.06,"h":90.68,"l":87.76,"n":6857,"o":88.12,"t":"2026-04-09T04:00:00Z","v":325297,"vw":89.943517},{"c":89.84,"h":90.21,"l":88.31,"n":3728,"o":90,"t":"2026-04-10T04:00:00Z","v":135702,"vw":89.492922},{"c":90.32,"h":90.44,"l":88.78,"n":4363,"o":89.1,"t":"2026-04-13T04:00:00Z","v":120083,"vw":89.980367},{"c":89.73,"h":90.875,"l":88.64,"n":8532,"o":90.08,"t":"2026-04-14T04:00:00Z","v":379161,"vw":90.235091},{"c":89.21,"h":90.28,"l":88.06,"n":7726,"o":89.74,"t":"2026-04-15T04:00:00Z","v":322890,"vw":89.386928},{"c":87.49,"h":89.97,"l":87.035,"n":7606,"o":89.97,"t":"2026-04-16T04:00:00Z","v":217922,"vw":87.767515},{"c":89.02,"h":92.34,"l":88.885,"n":7887,"o":88.89,"t":"2026-04-17T04:00:00Z","v":214951,"vw":89.740238},{"c":91.35,"h":91.35,"l":88.61,"n":6182,"o":88.61,"t":"2026-04-20T04:00:00Z","v":283953,"vw":90.603359},{"c":88.85,"h":93,"l":88.13,"n":5562,"o":91.82,"t":"2026-04-21T04:00:00Z","v":155788,"vw":89.451714},{"c":87.63,"h":90.75,"l":86.015,"n":8275,"o":90.09,"t":"2026-04-22T04:00:00Z","v":353306,"vw":87.455638},{"c":89.17,"h":89.815,"l":87.6,"n":7372,"o":88.19,"t":"2026-04-23T04:00:00Z","v":134401,"vw":88.976162},{"c":88.01,"h":89.16,"l":87.44,"n":4829,"o":89.16,"t":"2026-04-24T04:00:00Z","v":117467,"vw":88.064322},{"c":90.14,"h":90.5,"l":88.01,"n":4167,"o":88.21,"t":"2026-04-27T04:00:00Z","v":77771,"vw":89.719636},{"c":90.85,"h":91.55,"l":90.5,"n":3922,"o":91.17,"t":"2026-04-28T04:00:00Z","v":137202,"vw":91.014387},{"c":88.7,"h":90.65,"l":87.91,"n":3770,"o":90.29,"t":"2026-04-29T04:00:00Z","v":90982,"vw":89.265045},{"c":88.35,"h":90,"l":88,"n":3786,"o":88.05,"t":"2026-04-30T04:00:00Z","v":128030,"vw":88.552704},{"c":89.56,"h":89.99,"l":86.925,"n":4406,"o":88.12,"t":"2026-05-01T04:00:00Z","v":119831,"vw":88.909453},{"c":87.91,"h":90.27,"l":87.805,"n":5221,"o":88.87,"t":"2026-05-04T04:00:00Z","v":95120,"vw":88.544239},{"c":90.39,"h":90.41,"l":87.35,"n":4702,"o":87.86,"t":"2026-05-05T04:00:00Z","v":100234,"vw":89.28333},{"c":90.72,"h":92.99,"l":89.86,"n":3700,"o":91.12,"t":"2026-05-06T04:00:00Z","v":75960,"vw":90.96507},{"c":90.15,"h":91.9825,"l":89.38,"n":3401,"o":91.03,"t":"2026-05-07T04:00:00Z","v":69412,"vw":90.704593},{"c":90.53,"h":91.465,"l":89.96,"n":3677,"o":90.41,"t":"2026-05-08T04:00:00Z","v":75950,"vw":90.643271},{"c":87.81,"h":91.025,"l":87.04,"n":4666,"o":90.62,"t":"2026-05-11T04:00:00Z","v":178478,"vw":88.219671},{"c":87.88,"h":88.33,"l":86.01,"n":2841,"o":88.09,"t":"2026-05-12T04:00:00Z","v":62237,"vw":87.561977},{"c":86.57,"h":87.76,"l":86.26,"n":4088,"o":87.53,"t":"2026-05-13T04:00:00Z","v":92327,"vw":86.856663},{"c":88.46,"h":88.85,"l":87.4,"n":3805,"o":87.76,"t":"2026-05-14T04:00:00Z","v":95753,"vw":88.335569},{"c":87.13,"h":88.385,"l":85.58,"n":3802,"o":88.31,"t":"2026-05-15T04:00:00Z","v":258325,"vw":87.093432},{"c":88.18,"h":89.65,"l":87.24,"n":3275,"o":87.24,"t":"2026-05-18T04:00:00Z","v":158969,"vw":88.199633},{"c":88.33,"h":89.08,"l":86.61,"n":4611,"o":87.9,"t":"2026-05-19T04:00:00Z","v":93780,"vw":88.500054},{"c":90.86,"h":91.8,"l":87.985,"n":4921,"o":88.6,"t":"2026-05-20T04:00:00Z","v":165545,"vw":90.879215},{"c":91.3,"h":91.69,"l":89.54,"n":3329,"o":90.08,"t":"2026-05-21T04:00:00Z","v":88426,"vw":90.894836},{"c":91.21,"h":92.14,"l":90.9,"n":3387,"o":91.35,"t":"2026-05-22T04:00:00Z","v":74763,"vw":91.29363},{"c":91.35,"h":94.68,"l":90.98,"n":5400,"o":91.87,"t":"2026-05-26T04:00:00Z","v":192313,"vw":91.562081},{"c":89.73,"h":91.72,"l":89.15,"n":3210,"o":91.72,"t":"2026-05-27T04:00:00Z","v":69775,"vw":90.127454},{"c":89.99,"h":90.5,"l":88.31,"n":3744,"o":89.72,"t":"2026-05-28T04:00:00Z","v":114323,"vw":89.333709},{"c":89.52,"h":91.195,"l":89.445,"n":4666,"o":90,"t":"2026-05-29T04:00:00Z","v":194235,"vw":90.06848},{"c":88.49,"h":89.6,"l":87.855,"n":4678,"o":88.94,"t":"2026-06-01T04:00:00Z","v":134864,"vw":88.644996},{"c":90.08,"h":90.21,"l":87.55,"n":3987,"o":87.55,"t":"2026-06-02T04:00:00Z","v":108123,"vw":89.717766},{"c":87.21,"h":89.62,"l":86.99,"n":4044,"o":89.62,"t":"2026-06-03T04:00:00Z","v":86316,"vw":87.699139},{"c":90.37,"h":90.77,"l":88.5,"n":3924,"o":88.54,"t":"2026-06-04T04:00:00Z","v":92879,"vw":89.879441},{"c":90.85,"h":91.77,"l":89.87,"n":2919,"o":90.71,"t":"2026-06-05T04:00:00Z","v":66856,"vw":90.992672},{"c":91.73,"h":92.77,"l":91.11,"n":3725,"o":91.11,"t":"2026-06-08T04:00:00Z","v":61025,"vw":91.836897},{"c":93.93,"h":94.86,"l":92.49,"n":3188,"o":92.99,"t":"2026-06-09T04:00:00Z","v":67432,"vw":93.704789},{"c":93.89,"h":95.36,"l":91.825,"n":4568,"o":93.92,"t":"2026-06-10T04:00:00Z","v":138791,"vw":94.164451},{"c":96.18,"h":96.19,"l":93.28,"n":4546,"o":94.32,"t":"2026-06-11T04:00:00Z","v":93080,"vw":95.340524},{"c":96.63,"h":97.84,"l":95.44,"n":4342,"o":96.87,"t":"2026-06-12T04:00:00Z","v":108206,"vw":96.555346},{"c":94.76,"h":97.685,"l":94.56,"n":3703,"o":96.99,"t":"2026-06-15T04:00:00Z","v":68101,"vw":95.458888},{"c":95.89,"h":97.1,"l":94.8801,"n":3235,"o":95.39,"t":"2026-06-16T04:00:00Z","v":91306,"vw":95.724558},{"c":93.16,"h":96.85,"l":92.69,"n":4979,"o":96.62,"t":"2026-06-17T04:00:00Z","v":131243,"vw":94.308313},{"c":93.11,"h":95.44,"l":93.11,"n":3812,"o":93.91,"t":"2026-06-18T04:00:00Z","v":251619,"vw":93.766971},{"c":94.52,"h":95.84,"l":93.47,"n":4378,"o":93.47,"t":"2026-06-22T04:00:00Z","v":118033,"vw":94.578514},{"c":97.06,"h":97.25,"l":95,"n":5150,"o":96.37,"t":"2026-06-23T04:00:00Z","v":158552,"vw":96.378862},{"c":97.48,"h":98.52,"l":95.695,"n":4226,"o":96.87,"t":"2026-06-24T04:00:00Z","v":109296,"vw":97.70475},{"c":97.55,"h":98.81,"l":96.085,"n":4405,"o":97.35,"t":"2026-06-25T04:00:00Z","v":138020,"vw":97.78627},{"c":99.82,"h":100,"l":97.51,"n":4702,"o":97.51,"t":"2026-06-26T04:00:00Z","v":603269,"vw":99.665016},{"c":99.34,"h":99.47,"l":97.405,"n":4433,"o":99.31,"t":"2026-06-29T04:00:00Z","v":110948,"vw":98.86484},{"c":98.76,"h":99.6,"l":98.11,"n":3773,"o":99.24,"t":"2026-06-30T04:00:00Z","v":122837,"vw":98.847843},{"c":100.57,"h":101.63,"l":98.52,"n":6775,"o":98.98,"t":"2026-07-01T04:00:00Z","v":176034,"vw":100.532613},{"c":98.53,"h":102.0425,"l":97.5,"n":6171,"o":100.95,"t":"2026-07-02T04:00:00Z","v":181630,"vw":99.222283},{"c":100.21,"h":101.005,"l":98.28,"n":4436,"o":98.34,"t":"2026-07-06T04:00:00Z","v":111807,"vw":99.672015},{"c":97.07,"h":100.5,"l":97.07,"n":4773,"o":99.83,"t":"2026-07-07T04:00:00Z","v":119432,"vw":97.885615},{"c":96.04,"h":96.9,"l":95.01,"n":5330,"o":96.9,"t":"2026-07-08T04:00:00Z","v":126083,"vw":95.878996},{"c":97.88,"h":98.185,"l":96.965,"n":3434,"o":96.99,"t":"2026-07-09T04:00:00Z","v":111507,"vw":97.774729},{"c":97.53,"h":99,"l":96.6,"n":5686,"o":97.49,"t":"2026-07-10T04:00:00Z","v":180062,"vw":97.535526},{"c":97.16,"h":97.95,"l":96.4001,"n":3842,"o":96.95,"t":"2026-07-13T04:00:00Z","v":95646,"vw":97.133958},{"c":96.9,"h":98.41,"l":96.54,"n":3753,"o":97.49,"t":"2026-07-14T04:00:00Z","v":108636,"vw":97.361979},{"c":98.4,"h":99.12,"l":96.34,"n":3577,"o":96.95,"t":"2026-07-15T04:00:00Z","v":95310,"vw":97.82692},{"c":101.36,"h":101.38,"l":98.26,"n":4004,"o":98.26,"t":"2026-07-16T04:00:00Z","v":115592,"vw":100.711858},{"c":98.45,"h":100.84,"l":98.19,"n":4980,"o":99.89,"t":"2026-07-17T04:00:00Z","v":104826,"vw":99.10104},{"c":98.55,"h":98.75,"l":97.21,"n":4853,"o":98.17,"t":"2026-07-20T04:00:00Z","v":108578,"vw":98.096317},{"c":99.07,"h":99.37,"l":97.24,"n":6294,"o":99.37,"t":"2026-07-21T04:00:00Z","v":188934,"vw":98.53007},{"c":90.19,"h":91.855,"l":86.49,"n":12676,"o":87.3,"t":"2026-07-22T04:00:00Z","v":596537,"vw":89.806905},{"c":90.79,"h":91.27,"l":88.39,"n":8684,"o":88.99,"t":"2026-07-23T04:00:00Z","v":234955,"vw":90.488755},{"c":91.03,"h":93.22,"l":90.05,"n":4853,"o":91.3,"t":"2026-07-24T04:00:00Z","v":131445,"vw":91.380607},{"c":91.23,"h":92.35,"l":91.01,"n":4168,"o":92.11,"t":"2026-07-27T04:00:00Z","v":125020,"vw":91.564787},{"c":92.06,"h":92.9999,"l":89.37,"n":5939,"o":91.52,"t":"2026-07-28T04:00:00Z","v":218195,"vw":91.557729},{"c":92.58,"h":93.2,"l":88.835,"n":6232,"o":91.26,"t":"2026-07-29T04:00:00Z","v":273974,"vw":92.346564},{"c":92.82,"h":94.075,"l":92.095,"n":4473,"o":93.49,"t":"2026-07-30T04:00:00Z","v":96566,"vw":93.17767},{"c":92.48,"h":93.27,"l":92,"n":4897,"o":93,"t":"2026-07-31T04:00:00Z","v":176186,"vw":92.521708},{"c":92.62,"h":93.95,"l":92.25,"n":4938,"o":92.68,"t":"2026-08-03T04:00:00Z","v":153407,"vw":93.083015},{"c":94.21,"h":95.66,"l":91.8,"n":4869,"o":92.8,"t":"2026-08-04T04:00:00Z","v":161714,"vw":94.327885},{"c":94.04,"h":94.61,"l":93.12,"n":3710,"o":94.6,"t":"2026-08-05T04:00:00Z","v":129741,"vw":94.050153},{"c":92.85,"h":94.76,"l":92.6725,"n":3406,"o":94.04,"t":"2026-08-06T04:00:00Z","v":86722,"vw":93.119904},{"c":92.86,"h":93.87,"l":92.24,"n":2545,"o":93.48,"t":"2026-08-07T04:00:00Z","v":70541,"vw":92.859845},{"c":92.42,"h":92.7,"l":91.66,"n":2634,"o":92.01,"t":"2026-08-10T04:00:00Z","v":97168,"vw":92.265842},{"c":92.92,"h":93.6441,"l":92.5101,"n":3465,"o":92.97,"t":"2026-08-11T04:00:00Z","v":96014,"vw":93.088239},{"c":94.59,"h":95.125,"l":93.32,"n":3361,"o":93.66,"t":"2026-08-12T04:00:00Z","v":83520,"vw":94.488306},{"c":94.4,"h":95.95,"l":93.67,"n":4899,"o":95.29,"t":"2026-08-13T04:00:00Z","v":104885,"vw":94.529257},{"c":94.04,"h":94.9,"l":93.46,"n":4911,"o":94.41,"t":"2026-08-14T04:00:00Z","v":122654,"vw":94.390937},{"c":93.34,"h":94.97,"l":92.88,"n":4602,"o":94.14,"t":"2026-08-17T04:00:00Z","v":67247,"vw":93.799103},{"c":92.59,"h":93.5,"l":92.39,"n":3983,"o":93.39,"t":"2026-08-18T04:00:00Z","v":73879,"vw":92.783152},{"c":91.41,"h":93.42,"l":91.205,"n":4351,"o":93.03,"t":"2026-08-19T04:00:00Z","v":182931,"vw":91.720679},{"c":91.63,"h":92.46,"l":90.75,"n":4590,"o":91.03,"t":"2026-08-20T04:00:00Z","v":117956,"vw":91.59129},{"c":91.94,"h":93.08,"l":91.06,"n":3758,"o":92.24,"t":"2026-08-21T04:00:00Z","v":103248,"vw":91.944256},{"c":90.47,"h":92.34,"l":90.415,"n":5159,"o":91.76,"t":"2026-08-24T04:00:00Z","v":98339,"vw":91.519097},{"c":90.78,"h":92.205,"l":90.4,"n":3745,"o":90.91,"t":"2026-08-25T04:00:00Z","v":92029,"vw":90.887638},{"c":91.32,"h":91.41,"l":90.35,"n":3674,"o":91.11,"t":"2026-08-26T04:00:00Z","v":77419,"vw":91.149425},{"c":91.68,"h":91.99,"l":90.05,"n":4990,"o":90.65,"t":"2026-08-27T04:00:00Z","v":121576,"vw":91.285514},{"c":91.79,"h":92.86,"l":90.99,"n":3910,"o":91.44,"t":"2026-08-28T04:00:00Z","v":88742,"vw":91.80736},{"c":90.78,"h":91.855,"l":90.5401,"n":3960,"o":91.7,"t":"2026-08-31T04:00:00Z","v":86816,"vw":90.941163},{"c":89.49,"h":91,"l":88.915,"n":3182,"o":90.88,"t":"2026-09-01T04:00:00Z","v":75497,"vw":89.890056},{"c":91.45,"h":92.07,"l":90.24,"n":2961,"o":90.24,"t":"2026-09-02T04:00:00Z","v":66865,"vw":91.501347},{"c":92.07,"h":93.19,"l":91.53,"n":3636,"o":91.53,"t":"2026-09-03T04:00:00Z","v":123861,"vw":92.234187},{"c":93.19,"h":93.52,"l":91.94,"n":4353,"o":91.94,"t":"2026-09-04T04:00:00Z","v":116802,"vw":92.808579},{"c":91.46,"h":92.7206,"l":91.265,"n":3385,"o":92.37,"t":"2026-09-08T04:00:00Z","v":73783,"vw":91.837042},{"c":90.21,"h":91.94,"l":89.64,"n":4181,"o":90.69,"t":"2026-09-09T04:00:00Z","v":101977,"vw":90.622709},{"c":90.65,"h":90.845,"l":89.445,"n":5592,"o":89.92,"t":"2026-09-10T04:00:00Z","v":242659,"vw":89.964776},{"c":90.79,"h":91.66,"l":89.74,"n":2983,"o":91.66,"t":"2026-09-11T04:00:00Z","v":82384,"vw":90.617727},{"c":91.29,"h":91.88,"l":90.7,"n":4161,"o":90.77,"t":"2026-09-14T04:00:00Z","v":112763,"vw":91.241561},{"c":90.5,"h":92.36,"l":90.21,"n":5782,"o":90.92,"t":"2026-09-15T04:00:00Z","v":154924,"vw":90.998186},{"c":89.74,"h":90.9,"l":87.945,"n":4731,"o":90.9,"t":"2026-09-16T04:00:00Z","v":129829,"vw":89.450813},{"c":88.93,"h":91.03,"l":88.6,"n":3861,"o":90.61,"t":"2026-09-17T04:00:00Z","v":132266,"vw":89.270977},{"c":89.19,"h":89.36,"l":87.3,"n":3490,"o":88.37,"t":"2026-09-18T04:00:00Z","v":193958,"vw":88.706458},{"c":89.27,"h":90.3,"l":88.84,"n":4223,"o":89.32,"t":"2026-09-21T04:00:00Z","v":173128,"vw":89.317357},{"c":88.36,"h":90.3,"l":88.28,"n":4169,"o":90,"t":"2026-09-22T04:00:00Z","v":134476,"vw":89.010154},{"c":87.73,"h":89.2,"l":87.53,"n":4647,"o":88.19,"t":"2026-09-23T04:00:00Z","v":114946,"vw":88.214347},{"c":88.62,"h":88.8999,"l":87.5,"n":3487,"o":88.23,"t":"2026-09-24T04:00:00Z","v":102797,"vw":88.382891},{"c":89.6,"h":90.21,"l":88.8,"n":4098,"o":88.96,"t":"2026-09-25T04:00:00Z","v":119512,"vw":89.626302},{"c":88.64,"h":89.95,"l":88.43,"n":4601,"o":89.82,"t":"2026-09-28T04:00:00Z","v":139127,"vw":89.090179},{"c":87.48,"h":89.32,"l":86.82,"n":4213,"o":88.84,"t":"2026-09-29T04:00:00Z","v":112165,"vw":87.966076},{"c":87.12,"h":87.91,"l":86.38,"n":3503,"o":87.34,"t":"2026-09-30T04:00:00Z","v":119167,"vw":87.081925},{"c":87.6,"h":87.76,"l":85,"n":4887,"o":86.72,"t":"2026-10-01T04:00:00Z","v":127226,"vw":86.883916},{"c":89.25,"h":89.75,"l":88.25,"n":3601,"o":88.42,"t":"2026-10-02T04:00:00Z","v":105076,"vw":89.012627},{"c":88.54,"h":89.71,"l":87.48,"n":3885,"o":89.71,"t":"2026-10-05T04:00:00Z","v":202732,"vw":88.526335},{"c":88.73,"h":89.84,"l":88.2,"n":2324,"o":89.03,"t":"2026-10-06T04:00:00Z","v":85283,"vw":88.817822},{"c":87.05,"h":88.28,"l":86.87,"n":3916,"o":88.21,"t":"2026-10-07T04:00:00Z","v":121827,"vw":87.246469},{"c":87.49,"h":88.24,"l":86.36,"n":3489,"o":86.36,"t":"2026-10-08T04:00:00Z","v":94407,"vw":87.465064},{"c":86.62,"h":87.85,"l":86.14,"n":2983,"o":87.85,"t":"2026-10-09T04:00:00Z","v":97355,"vw":86.59973},{"c":86.89,"h":88.41,"l":86.6,"n":4032,"o":86.63,"t":"2026-10-12T04:00:00Z","v":135077,"vw":87.270541},{"c":86.31,"h":88.4,"l":86.21,"n":3610,"o":87.24,"t":"2026-10-13T04:00:00Z","v":88648,"vw":86.710834},{"c":86.28,"h":86.6,"l":84.51,"n":5628,"o":85.06,"t":"2026-10-14T04:00:00Z","v":182976,"vw":86.087949},{"c":87.41,"h":88,"l":86.52,"n":4996,"o":86.52,"t":"2026-10-15T04:00:00Z","v":178059,"vw":87.314452},{"c":87.24,"h":89.085,"l":86.95,"n":3669,"o":87.69,"t":"2026-10-16T04:00:00Z","v":110296,"vw":87.5427},{"c":86.53,"h":87.415,"l":86.06,"n":3429,"o":86.94,"t":"2026-10-19T04:00:00Z","v":107269,"vw":86.589975},{"c":88.87,"h":89.33,"l":87.085,"n":6984,"o":87.58,"t":"2026-10-20T04:00:00Z","v":205844,"vw":88.723754},{"c":91.5,"h":95,"l":90.31,"n":9140,"o":95,"t":"2026-10-21T04:00:00Z","v":347981,"vw":91.688598},{"c":95.9,"h":95.99,"l":91.41,"n":6945,"o":91.41,"t":"2026-10-22T04:00:00Z","v":221336,"vw":94.717732},{"c":97.14,"h":98.04,"l":95.01,"n":5376,"o":95.15,"t":"2026-10-23T04:00:00Z","v":166336,"vw":96.771739}],"volatilityBars":[{"c":89.28,"h":89.28,"l":89.28,"n":22,"o":89.28,"t":"2026-09-22T09:45:00Z","v":1256,"vw":89.28},{"c":89.7,"h":89.7,"l":89.41,"n":19,"o":89.41,"t":"2026-09-22T13:00:00Z","v":1258,"vw":89.436606},{"c":89.31,"h":90,"l":89.29,"n":103,"o":90,"t":"2026-09-22T13:30:00Z","v":5961,"vw":89.683662},{"c":89.515,"h":90,"l":88.9,"n":437,"o":89.32,"t":"2026-09-22T13:45:00Z","v":13608,"vw":89.543411},{"c":90.1,"h":90.3,"l":89.82,"n":153,"o":89.88,"t":"2026-09-22T14:00:00Z","v":10815,"vw":90.133368},{"c":89.38,"h":89.95,"l":89.22,"n":63,"o":89.95,"t":"2026-09-22T14:15:00Z","v":2679,"vw":89.471497},{"c":89.09,"h":89.24,"l":88.83,"n":97,"o":88.845,"t":"2026-09-22T14:30:00Z","v":2106,"vw":89.072273},{"c":88.74,"h":88.885,"l":88.7,"n":66,"o":88.885,"t":"2026-09-22T14:45:00Z","v":3156,"vw":88.764774},{"c":88.805,"h":88.805,"l":88.68,"n":45,"o":88.68,"t":"2026-09-22T15:15:00Z","v":1297,"vw":88.735939},{"c":88.34,"h":88.35,"l":88.34,"n":9,"o":88.35,"t":"2026-09-22T15:30:00Z","v":330,"vw":88.346154},{"c":88.7,"h":88.88,"l":88.64,"n":67,"o":88.65,"t":"2026-09-22T15:45:00Z","v":2493,"vw":88.733288},{"c":88.765,"h":88.765,"l":88.5511,"n":26,"o":88.74,"t":"2026-09-22T16:00:00Z","v":4445,"vw":88.570139},{"c":88.75,"h":88.94,"l":88.75,"n":18,"o":88.94,"t":"2026-09-22T16:15:00Z","v":724,"vw":88.88},{"c":88.65,"h":88.75,"l":88.65,"n":40,"o":88.75,"t":"2026-09-22T16:30:00Z","v":2540,"vw":88.671},{"c":88.76,"h":88.76,"l":88.64,"n":57,"o":88.64,"t":"2026-09-22T16:45:00Z","v":2254,"vw":88.727068},{"c":88.87,"h":88.87,"l":88.6,"n":54,"o":88.79,"t":"2026-09-22T17:00:00Z","v":2090,"vw":88.825},{"c":88.78,"h":88.87,"l":88.78,"n":63,"o":88.87,"t":"2026-09-22T17:15:00Z","v":1839,"vw":88.835714},{"c":88.91,"h":88.91,"l":88.91,"n":24,"o":88.91,"t":"2026-09-22T17:30:00Z","v":566,"vw":88.91},{"c":89.44,"h":89.517,"l":89.27,"n":109,"o":89.27,"t":"2026-09-22T17:45:00Z","v":3061,"vw":89.421381},{"c":89.41,"h":89.41,"l":89.39,"n":32,"o":89.39,"t":"2026-09-22T18:00:00Z","v":587,"vw":89.4},{"c":89.1,"h":89.42,"l":89.1,"n":60,"o":89.42,"t":"2026-09-22T18:30:00Z","v":2700,"vw":89.290713},{"c":89.225,"h":89.225,"l":88.99,"n":123,"o":89.13,"t":"2026-09-22T19:00:00Z","v":4602,"vw":89.105766},{"c":89.085,"h":89.16,"l":89.085,"n":38,"o":89.16,"t":"2026-09-22T19:15:00Z","v":866,"vw":89.114929},{"c":89.04,"h":89.2,"l":89.04,"n":168,"o":89.08,"t":"2026-09-22T19:30:00Z","v":5340,"vw":89.10625},{"c":88.28,"h":89.145,"l":88.28,"n":610,"o":89.105,"t":"2026-09-22T19:45:00Z","v":18940,"vw":88.606012},{"c":88.36,"h":88.36,"l":88.36,"n":17,"o":88.36,"t":"2026-09-22T20:00:00Z","v":20297,"vw":88.36},{"c":88.37,"h":89.2,"l":88.36,"n":37,"o":88.36,"t":"2026-09-22T23:00:00Z","v":3564,"vw":88.423738},{"c":89.2,"h":89.2,"l":89.2,"n":3,"o":89.2,"t":"2026-09-22T23:15:00Z","v":102,"vw":89.2},{"c":88.36,"h":88.36,"l":88.36,"n":22,"o":88.36,"t":"2026-09-23T08:15:00Z","v":2216,"vw":88.36},{"c":88.38,"h":88.38,"l":88.38,"n":3,"o":88.38,"t":"2026-09-23T12:00:00Z","v":2002,"vw":88.38},{"c":88.2,"h":88.4,"l":87.7,"n":58,"o":88.19,"t":"2026-09-23T13:30:00Z","v":4130,"vw":88.084661},{"c":88.6,"h":88.7,"l":88.245,"n":178,"o":88.31,"t":"2026-09-23T13:45:00Z","v":9066,"vw":88.502184},{"c":88.94,"h":88.94,"l":88.58,"n":68,"o":88.64,"t":"2026-09-23T14:00:00Z","v":2125,"vw":88.706008},{"c":88.69,"h":89.2,"l":88.69,"n":264,"o":88.9,"t":"2026-09-23T14:15:00Z","v":3951,"vw":89.030268},{"c":88.57,"h":88.57,"l":88.57,"n":3,"o":88.57,"t":"2026-09-23T14:30:00Z","v":105,"vw":88.57},{"c":88.98,"h":89.11,"l":88.81,"n":104,"o":88.82,"t":"2026-09-23T14:45:00Z","v":2370,"vw":88.894797},{"c":89.02,"h":89.02,"l":88.77,"n":88,"o":88.97,"t":"2026-09-23T15:00:00Z","v":2233,"vw":88.924},{"c":88.885,"h":88.99,"l":88.885,"n":14,"o":88.93,"t":"2026-09-23T15:15:00Z","v":587,"vw":88.943},{"c":88.74,"h":88.74,"l":88.57,"n":139,"o":88.71,"t":"2026-09-23T15:30:00Z","v":3841,"vw":88.664681},{"c":88.86,"h":88.87,"l":88.86,"n":16,"o":88.87,"t":"2026-09-23T16:00:00Z","v":783,"vw":88.865},{"c":88.8,"h":88.82,"l":88.5298,"n":61,"o":88.81,"t":"2026-09-23T16:15:00Z","v":3214,"vw":88.751033},{"c":88.83,"h":88.83,"l":88.81,"n":46,"o":88.82,"t":"2026-09-23T16:30:00Z","v":2214,"vw":88.819643},{"c":88.69,"h":88.71,"l":88.69,"n":48,"o":88.71,"t":"2026-09-23T16:45:00Z","v":1148,"vw":88.696667},{"c":88.5,"h":88.66,"l":88.42,"n":128,"o":88.66,"t":"2026-09-23T17:00:00Z","v":2925,"vw":88.535532},{"c":88.53,"h":88.57,"l":88.37,"n":81,"o":88.53,"t":"2026-09-23T17:15:00Z","v":1617,"vw":88.488033},{"c":88.37,"h":88.51,"l":88.265,"n":137,"o":88.48,"t":"2026-09-23T17:30:00Z","v":5292,"vw":88.371683},{"c":88.19,"h":88.47,"l":88.19,"n":136,"o":88.47,"t":"2026-09-23T18:15:00Z","v":4312,"vw":88.351891},{"c":88.09,"h":88.09,"l":88.09,"n":40,"o":88.09,"t":"2026-09-23T18:30:00Z","v":743,"vw":88.09},{"c":88.25,"h":88.25,"l":87.94,"n":114,"o":88.045,"t":"2026-09-23T18:45:00Z","v":4126,"vw":88.114361},{"c":88.11,"h":88.18,"l":88.09,"n":72,"o":88.09,"t":"2026-09-23T19:00:00Z","v":1777,"vw":88.153451},{"c":87.95,"h":88.1,"l":87.95,"n":75,"o":88.09,"t":"2026-09-23T19:15:00Z","v":2449,"vw":88.0243},{"c":87.93,"h":87.94,"l":87.9075,"n":53,"o":87.9075,"t":"2026-09-23T19:30:00Z","v":1257,"vw":87.921085},{"c":87.715,"h":87.99,"l":87.53,"n":494,"o":87.87,"t":"2026-09-23T19:45:00Z","v":14198,"vw":87.777504},{"c":88.1768,"h":88.1768,"l":87.73,"n":17,"o":87.73,"t":"2026-09-23T20:00:00Z","v":18020,"vw":87.753236},{"c":87.75,"h":87.75,"l":87.75,"n":8,"o":87.75,"t":"2026-09-24T09:15:00Z","v":1004,"vw":87.75},{"c":87.7,"h":87.7,"l":87.7,"n":1,"o":87.7,"t":"2026-09-24T13:15:00Z","v":100,"vw":87.7},{"c":88.16,"h":88.23,"l":88.12,"n":57,"o":88.23,"t":"2026-09-24T13:30:00Z","v":3282,"vw":88.222313},{"c":87.67,"h":88.16,"l":87.67,"n":48,"o":88.16,"t":"2026-09-24T13:45:00Z","v":3359,"vw":87.978648},{"c":87.985,"h":88.525,"l":87.92,"n":94,"o":87.92,"t":"2026-09-24T14:00:00Z","v":4942,"vw":88.273331},{"c":88.01,"h":88.06,"l":88.01,"n":35,"o":88.06,"t":"2026-09-24T14:15:00Z","v":1437,"vw":88.031395},{"c":87.56,"h":87.755,"l":87.56,"n":19,"o":87.755,"t":"2026-09-24T14:30:00Z","v":368,"vw":87.654203},{"c":87.85,"h":87.85,"l":87.8,"n":26,"o":87.805,"t":"2026-09-24T14:45:00Z","v":3080,"vw":87.811126},{"c":87.51,"h":87.6,"l":87.51,"n":38,"o":87.6,"t":"2026-09-24T15:00:00Z","v":1339,"vw":87.575386},{"c":87.56,"h":88.03,"l":87.56,"n":119,"o":87.8,"t":"2026-09-24T15:30:00Z","v":4145,"vw":87.792449},{"c":87.5,"h":87.5,"l":87.5,"n":14,"o":87.5,"t":"2026-09-24T16:00:00Z","v":466,"vw":87.5},{"c":87.94,"h":88.48,"l":87.65,"n":240,"o":87.65,"t":"2026-09-24T16:15:00Z","v":8170,"vw":88.161745},{"c":88.185,"h":88.185,"l":88.16,"n":64,"o":88.16,"t":"2026-09-24T16:30:00Z","v":1645,"vw":88.165},{"c":88.25,"h":88.47,"l":88.25,"n":71,"o":88.45,"t":"2026-09-24T16:45:00Z","v":3136,"vw":88.380965},{"c":88.34,"h":88.35,"l":88.13,"n":56,"o":88.13,"t":"2026-09-24T17:00:00Z","v":1227,"vw":88.294217},{"c":88.34,"h":88.34,"l":88.34,"n":17,"o":88.34,"t":"2026-09-24T17:15:00Z","v":366,"vw":88.34},{"c":88.12,"h":88.34,"l":88.12,"n":24,"o":88.29,"t":"2026-09-24T17:30:00Z","v":902,"vw":88.28},{"c":88.2754,"h":88.3,"l":88.115,"n":60,"o":88.28,"t":"2026-09-24T17:45:00Z","v":1692,"vw":88.257314},{"c":88.34,"h":88.36,"l":88.31,"n":45,"o":88.36,"t":"2026-09-24T18:00:00Z","v":1278,"vw":88.330873},{"c":88.65,"h":88.65,"l":88.65,"n":43,"o":88.65,"t":"2026-09-24T18:15:00Z","v":688,"vw":88.65},{"c":88.56,"h":88.74,"l":88.56,"n":46,"o":88.74,"t":"2026-09-24T18:45:00Z","v":1628,"vw":88.72},{"c":88.57,"h":88.64,"l":88.57,"n":46,"o":88.64,"t":"2026-09-24T19:00:00Z","v":1351,"vw":88.604857},{"c":88.68,"h":88.7,"l":88.39,"n":49,"o":88.39,"t":"2026-09-24T19:15:00Z","v":1326,"vw":88.633704},{"c":88.735,"h":88.8999,"l":88.52,"n":162,"o":88.71,"t":"2026-09-24T19:30:00Z","v":5655,"vw":88.705851},{"c":88.71,"h":88.79,"l":88.35,"n":492,"o":88.75,"t":"2026-09-24T19:45:00Z","v":11778,"vw":88.610023},{"c":88.62,"h":88.62,"l":88.62,"n":18,"o":88.62,"t":"2026-09-24T20:00:00Z","v":21906,"vw":88.62},{"c":88.62,"h":88.62,"l":88.62,"n":24,"o":88.62,"t":"2026-09-25T08:45:00Z","v":2204,"vw":88.62},{"c":89.86,"h":89.86,"l":88.8,"n":132,"o":88.96,"t":"2026-09-25T13:30:00Z","v":9072,"vw":89.305703},{"c":89.495,"h":89.84,"l":89.11,"n":173,"o":89.84,"t":"2026-09-25T13:45:00Z","v":9757,"vw":89.422616},{"c":89.3,"h":89.52,"l":89.3,"n":59,"o":89.31,"t":"2026-09-25T14:00:00Z","v":5906,"vw":89.416188},{"c":89.46,"h":89.55,"l":89.3,"n":133,"o":89.46,"t":"2026-09-25T14:15:00Z","v":5803,"vw":89.368641},{"c":89.44,"h":89.44,"l":89.44,"n":3,"o":89.44,"t":"2026-09-25T14:30:00Z","v":107,"vw":89.44},{"c":89.45,"h":90.15,"l":89.33,"n":71,"o":90.15,"t":"2026-09-25T14:45:00Z","v":5939,"vw":89.612391},{"c":89.3,"h":89.39,"l":89.3,"n":47,"o":89.39,"t":"2026-09-25T15:30:00Z","v":1885,"vw":89.36},{"c":89.58,"h":89.58,"l":89.16,"n":73,"o":89.22,"t":"2026-09-25T15:45:00Z","v":1766,"vw":89.422},{"c":90.21,"h":90.21,"l":89.6,"n":107,"o":89.6,"t":"2026-09-25T16:00:00Z","v":2783,"vw":89.93},{"c":90.14,"h":90.17,"l":90.14,"n":56,"o":90.17,"t":"2026-09-25T16:15:00Z","v":1673,"vw":90.156667},{"c":89.94,"h":90.05,"l":89.94,"n":29,"o":90.05,"t":"2026-09-25T16:30:00Z","v":747,"vw":89.995361},{"c":90.02,"h":90.02,"l":89.8485,"n":44,"o":89.945,"t":"2026-09-25T17:15:00Z","v":819,"vw":89.931539},{"c":89.86,"h":89.96,"l":89.85,"n":55,"o":89.85,"t":"2026-09-25T17:30:00Z","v":1852,"vw":89.924444},{"c":90.02,"h":90.02,"l":89.86,"n":37,"o":89.86,"t":"2026-09-25T17:45:00Z","v":1182,"vw":89.991667},{"c":89.94,"h":90.035,"l":89.94,"n":62,"o":90.035,"t":"2026-09-25T18:00:00Z","v":2098,"vw":89.968816},{"c":90,"h":90,"l":89.99,"n":25,"o":90,"t":"2026-09-25T18:15:00Z","v":2726,"vw":89.999591},{"c":90.08,"h":90.1899,"l":90.08,"n":36,"o":90.1899,"t":"2026-09-25T18:30:00Z","v":1914,"vw":90.131311},{"c":89.83,"h":89.9,"l":89.83,"n":37,"o":89.85,"t":"2026-09-25T19:00:00Z","v":649,"vw":89.856635},{"c":90.01,"h":90.03,"l":89.97,"n":90,"o":90.03,"t":"2026-09-25T19:15:00Z","v":2265,"vw":90.01061},{"c":89.85,"h":90.1684,"l":89.79,"n":291,"o":90.1684,"t":"2026-09-25T19:30:00Z","v":14064,"vw":89.901265},{"c":89.5,"h":89.82,"l":89.47,"n":601,"o":89.79,"t":"2026-09-25T19:45:00Z","v":9541,"vw":89.64096},{"c":89.6,"h":89.6,"l":89.6,"n":12,"o":89.6,"t":"2026-09-25T20:00:00Z","v":14928,"vw":89.6},{"c":89.5,"h":89.8,"l":89.5,"n":84,"o":89.52,"t":"2026-09-28T08:45:00Z","v":3787,"vw":89.527282},{"c":89.41,"h":89.41,"l":89.41,"n":8,"o":89.41,"t":"2026-09-28T09:15:00Z","v":3003,"vw":89.41},{"c":89.35,"h":89.35,"l":89.35,"n":2,"o":89.35,"t":"2026-09-28T13:00:00Z","v":101,"vw":89.35},{"c":89.4,"h":89.95,"l":89.01,"n":690,"o":89.82,"t":"2026-09-28T13:30:00Z","v":21807,"vw":89.466601},{"c":89.03,"h":89.57,"l":89.02,"n":93,"o":89.57,"t":"2026-09-28T13:45:00Z","v":3771,"vw":89.144},{"c":89.39,"h":89.51,"l":89.1,"n":451,"o":89.27,"t":"2026-09-28T14:00:00Z","v":19862,"vw":89.262291},{"c":89.36,"h":89.36,"l":89.15,"n":13,"o":89.15,"t":"2026-09-28T14:15:00Z","v":290,"vw":89.255},{"c":89.13,"h":89.31,"l":89.05,"n":40,"o":89.17,"t":"2026-09-28T14:30:00Z","v":1514,"vw":89.162},{"c":89.04,"h":89.245,"l":88.97,"n":46,"o":89.245,"t":"2026-09-28T14:45:00Z","v":1877,"vw":89.010357},{"c":88.97,"h":89.05,"l":88.81,"n":106,"o":88.9175,"t":"2026-09-28T15:00:00Z","v":4115,"vw":88.922859},{"c":89.0025,"h":89.145,"l":89,"n":33,"o":89.145,"t":"2026-09-28T15:15:00Z","v":1026,"vw":89.047286},{"c":89.29,"h":89.29,"l":89.16,"n":35,"o":89.16,"t":"2026-09-28T15:30:00Z","v":1861,"vw":89.174438},{"c":88.9,"h":88.95,"l":88.9,"n":46,"o":88.95,"t":"2026-09-28T15:45:00Z","v":1252,"vw":88.9175},{"c":88.79,"h":88.85,"l":88.79,"n":8,"o":88.85,"t":"2026-09-28T16:00:00Z","v":312,"vw":88.82},{"c":89.4,"h":89.4,"l":88.69,"n":154,"o":88.69,"t":"2026-09-28T16:15:00Z","v":6555,"vw":89.075373},{"c":88.95,"h":89.1,"l":88.95,"n":20,"o":89.05,"t":"2026-09-28T16:45:00Z","v":1053,"vw":89.047916},{"c":89.28,"h":89.7725,"l":89.2251,"n":109,"o":89.2251,"t":"2026-09-28T17:00:00Z","v":2662,"vw":89.539725},{"c":89.13,"h":89.28,"l":89.13,"n":22,"o":89.28,"t":"2026-09-28T17:15:00Z","v":752,"vw":89.2425},{"c":89.38,"h":89.38,"l":89.1,"n":29,"o":89.1,"t":"2026-09-28T17:30:00Z","v":476,"vw":89.243333},{"c":89.23,"h":89.29,"l":89.23,"n":124,"o":89.25,"t":"2026-09-28T17:45:00Z","v":2878,"vw":89.258571},{"c":88.955,"h":89.175,"l":88.955,"n":27,"o":89.175,"t":"2026-09-28T18:00:00Z","v":813,"vw":89.04901},{"c":88.755,"h":89.01,"l":88.755,"n":18,"o":89.01,"t":"2026-09-28T18:15:00Z","v":348,"vw":88.84},{"c":89.17,"h":89.1806,"l":88.98,"n":72,"o":89,"t":"2026-09-28T18:45:00Z","v":1837,"vw":89.096788},{"c":88.91,"h":89.16,"l":88.765,"n":65,"o":89.16,"t":"2026-09-28T19:00:00Z","v":2138,"vw":88.940714},{"c":88.87,"h":88.96,"l":88.87,"n":86,"o":88.9,"t":"2026-09-28T19:15:00Z","v":1692,"vw":88.895735},{"c":88.83,"h":88.83,"l":88.785,"n":34,"o":88.8,"t":"2026-09-28T19:30:00Z","v":783,"vw":88.80125},{"c":88.6125,"h":88.815,"l":88.43,"n":537,"o":88.81,"t":"2026-09-28T19:45:00Z","v":11392,"vw":88.601638},{"c":88.64,"h":88.64,"l":88.64,"n":20,"o":88.64,"t":"2026-09-28T20:00:00Z","v":18023,"vw":88.64},{"c":88.7,"h":88.7,"l":88.7,"n":37,"o":88.7,"t":"2026-09-28T21:00:00Z","v":4054,"vw":88.7},{"c":88.55,"h":88.63,"l":88.55,"n":15,"o":88.63,"t":"2026-09-29T10:00:00Z","v":2010,"vw":88.58998},{"c":88.73,"h":89,"l":88.73,"n":37,"o":89,"t":"2026-09-29T12:45:00Z","v":443,"vw":88.865},{"c":88.8,"h":89.32,"l":88.24,"n":249,"o":88.84,"t":"2026-09-29T13:30:00Z","v":9113,"vw":88.894947},{"c":88.43,"h":88.83,"l":88.43,"n":196,"o":88.57,"t":"2026-09-29T13:45:00Z","v":6461,"vw":88.555532},{"c":88.25,"h":88.65,"l":88.25,"n":480,"o":88.51,"t":"2026-09-29T14:00:00Z","v":25089,"vw":88.404056},{"c":87.975,"h":88.19,"l":87.975,"n":43,"o":88.03,"t":"2026-09-29T14:15:00Z","v":1774,"vw":88.069615},{"c":87.955,"h":87.955,"l":87.955,"n":15,"o":87.955,"t":"2026-09-29T14:45:00Z","v":561,"vw":87.955},{"c":87.53,"h":87.75,"l":87.46,"n":52,"o":87.75,"t":"2026-09-29T15:00:00Z","v":1373,"vw":87.541327},{"c":87.53,"h":87.56,"l":87.53,"n":39,"o":87.55,"t":"2026-09-29T15:15:00Z","v":923,"vw":87.553333},{"c":87.57,"h":87.585,"l":87.57,"n":12,"o":87.585,"t":"2026-09-29T15:30:00Z","v":248,"vw":87.5775},{"c":87.49,"h":87.49,"l":87.375,"n":52,"o":87.475,"t":"2026-09-29T16:00:00Z","v":2536,"vw":87.452633},{"c":86.99,"h":87.295,"l":86.99,"n":50,"o":87.295,"t":"2026-09-29T16:15:00Z","v":1360,"vw":87.193333},{"c":87.07,"h":87.36,"l":87.07,"n":19,"o":87.36,"t":"2026-09-29T16:45:00Z","v":1487,"vw":87.110308},{"c":87.08,"h":87.205,"l":86.82,"n":35,"o":87.205,"t":"2026-09-29T17:00:00Z","v":1126,"vw":86.989323},{"c":87.06,"h":87.06,"l":87.06,"n":4,"o":87.06,"t":"2026-09-29T17:15:00Z","v":105,"vw":87.06},{"c":87.04,"h":87.04,"l":87.04,"n":23,"o":87.04,"t":"2026-09-29T17:30:00Z","v":284,"vw":87.04},{"c":86.995,"h":87.215,"l":86.95,"n":75,"o":87.11,"t":"2026-09-29T17:45:00Z","v":2013,"vw":87.03878},{"c":86.96,"h":86.96,"l":86.83,"n":47,"o":86.83,"t":"2026-09-29T18:00:00Z","v":1604,"vw":86.916377},{"c":86.97,"h":87.085,"l":86.85,"n":20,"o":87.085,"t":"2026-09-29T18:15:00Z","v":817,"vw":86.953264},{"c":87.21,"h":87.21,"l":87,"n":27,"o":87,"t":"2026-09-29T18:30:00Z","v":951,"vw":87.041411},{"c":87.19,"h":87.3526,"l":87.04,"n":41,"o":87.3526,"t":"2026-09-29T18:45:00Z","v":1590,"vw":87.242451},{"c":87.34,"h":87.34,"l":87.15,"n":86,"o":87.16,"t":"2026-09-29T19:00:00Z","v":2243,"vw":87.192146},{"c":87.37,"h":87.5,"l":87.34,"n":47,"o":87.395,"t":"2026-09-29T19:15:00Z","v":798,"vw":87.389565},{"c":87.685,"h":87.685,"l":87.45,"n":95,"o":87.45,"t":"2026-09-29T19:30:00Z","v":2255,"vw":87.5667},{"c":87.72,"h":87.92,"l":87.475,"n":397,"o":87.73,"t":"2026-09-29T19:45:00Z","v":8758,"vw":87.75797},{"c":87.48,"h":87.48,"l":87.48,"n":23,"o":87.48,"t":"2026-09-29T20:00:00Z","v":18217,"vw":87.48},{"c":87.2,"h":87.91,"l":87.01,"n":185,"o":87.34,"t":"2026-09-30T13:30:00Z","v":10351,"vw":87.521922},{"c":87,"h":87.41,"l":87,"n":78,"o":87.35,"t":"2026-09-30T13:45:00Z","v":2089,"vw":87.199105},{"c":87.575,"h":87.575,"l":87.31,"n":38,"o":87.31,"t":"2026-09-30T14:00:00Z","v":987,"vw":87.43875},{"c":87.13,"h":87.27,"l":86.85,"n":46,"o":87.27,"t":"2026-09-30T14:15:00Z","v":1867,"vw":87.134806},{"c":86.965,"h":86.965,"l":86.965,"n":2,"o":86.965,"t":"2026-09-30T14:30:00Z","v":200,"vw":86.965},{"c":86.96,"h":86.96,"l":86.96,"n":4,"o":86.96,"t":"2026-09-30T14:45:00Z","v":170,"vw":86.96},{"c":87.26,"h":87.26,"l":87.25,"n":29,"o":87.25,"t":"2026-09-30T15:00:00Z","v":1155,"vw":87.2575},{"c":86.98,"h":87.08,"l":86.98,"n":53,"o":87.08,"t":"2026-09-30T15:15:00Z","v":1634,"vw":87.046667},{"c":86.66,"h":86.98,"l":86.66,"n":57,"o":86.98,"t":"2026-09-30T15:30:00Z","v":2316,"vw":86.719583},{"c":87,"h":87,"l":86.66,"n":62,"o":86.66,"t":"2026-09-30T15:45:00Z","v":1706,"vw":86.856429},{"c":87.115,"h":87.115,"l":87.115,"n":7,"o":87.115,"t":"2026-09-30T16:00:00Z","v":220,"vw":87.115},{"c":86.924,"h":87.02,"l":86.924,"n":47,"o":87.02,"t":"2026-09-30T16:15:00Z","v":2280,"vw":86.943333},{"c":86.79,"h":86.79,"l":86.72,"n":43,"o":86.72,"t":"2026-09-30T16:30:00Z","v":1506,"vw":86.763},{"c":86.82,"h":86.82,"l":86.75,"n":38,"o":86.76,"t":"2026-09-30T16:45:00Z","v":1197,"vw":86.7725},{"c":86.83,"h":86.92,"l":86.83,"n":66,"o":86.91,"t":"2026-09-30T17:00:00Z","v":1784,"vw":86.87},{"c":86.735,"h":86.76,"l":86.5425,"n":84,"o":86.75,"t":"2026-09-30T17:30:00Z","v":2569,"vw":86.650682},{"c":86.58,"h":86.58,"l":86.58,"n":26,"o":86.58,"t":"2026-09-30T17:45:00Z","v":502,"vw":86.58},{"c":86.56,"h":86.62,"l":86.49,"n":68,"o":86.57,"t":"2026-09-30T18:00:00Z","v":1737,"vw":86.57375},{"c":86.44,"h":86.48,"l":86.44,"n":52,"o":86.48,"t":"2026-09-30T18:15:00Z","v":941,"vw":86.448},{"c":86.57,"h":86.57,"l":86.57,"n":6,"o":86.57,"t":"2026-09-30T18:30:00Z","v":236,"vw":86.57},{"c":86.49,"h":86.49,"l":86.49,"n":15,"o":86.49,"t":"2026-09-30T18:45:00Z","v":239,"vw":86.49},{"c":86.47,"h":86.47,"l":86.385,"n":44,"o":86.385,"t":"2026-09-30T19:00:00Z","v":532,"vw":86.4275},{"c":86.395,"h":86.395,"l":86.38,"n":30,"o":86.38,"t":"2026-09-30T19:15:00Z","v":474,"vw":86.3875},{"c":86.95,"h":86.955,"l":86.59,"n":286,"o":86.59,"t":"2026-09-30T19:30:00Z","v":7036,"vw":86.788755},{"c":87.17,"h":87.23,"l":86.84,"n":720,"o":86.945,"t":"2026-09-30T19:45:00Z","v":17730,"vw":87.008978},{"c":87.12,"h":87.12,"l":87.12,"n":13,"o":87.12,"t":"2026-09-30T20:00:00Z","v":28709,"vw":87.12},{"c":87.1,"h":87.13,"l":87.1,"n":10,"o":87.13,"t":"2026-09-30T21:45:00Z","v":6307,"vw":87.115},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-01T13:15:00Z","v":100,"vw":87},{"c":85.21,"h":86.81,"l":85,"n":227,"o":86.72,"t":"2026-10-01T13:30:00Z","v":10614,"vw":86.074102},{"c":86.2,"h":86.3625,"l":85.51,"n":306,"o":85.65,"t":"2026-10-01T13:45:00Z","v":6892,"vw":85.911109},{"c":85.11,"h":85.225,"l":85,"n":40,"o":85,"t":"2026-10-01T14:00:00Z","v":3928,"vw":85.05381},{"c":85.65,"h":85.69,"l":85,"n":199,"o":85.585,"t":"2026-10-01T14:15:00Z","v":4810,"vw":85.391894},{"c":86,"h":86,"l":85.78,"n":55,"o":85.78,"t":"2026-10-01T14:30:00Z","v":1320,"vw":85.938572},{"c":85.875,"h":85.875,"l":85.56,"n":36,"o":85.56,"t":"2026-10-01T14:45:00Z","v":886,"vw":85.755046},{"c":85.79,"h":85.79,"l":85.45,"n":132,"o":85.46,"t":"2026-10-01T15:00:00Z","v":3933,"vw":85.653204},{"c":86.17,"h":86.17,"l":85.88,"n":39,"o":85.955,"t":"2026-10-01T15:30:00Z","v":1685,"vw":85.95648},{"c":86.495,"h":86.495,"l":86.375,"n":31,"o":86.375,"t":"2026-10-01T15:45:00Z","v":733,"vw":86.413438},{"c":86.655,"h":86.655,"l":86.655,"n":3,"o":86.655,"t":"2026-10-01T16:00:00Z","v":104,"vw":86.655},{"c":86.845,"h":87.01,"l":86.845,"n":94,"o":87.01,"t":"2026-10-01T16:15:00Z","v":2147,"vw":86.931667},{"c":87.155,"h":87.155,"l":87.035,"n":30,"o":87.035,"t":"2026-10-01T16:30:00Z","v":2068,"vw":87.046563},{"c":86.8,"h":86.83,"l":86.8,"n":24,"o":86.83,"t":"2026-10-01T16:45:00Z","v":654,"vw":86.8225},{"c":87.03,"h":87.03,"l":86.86,"n":182,"o":86.86,"t":"2026-10-01T17:15:00Z","v":6023,"vw":86.98096},{"c":86.925,"h":87.25,"l":86.925,"n":82,"o":87.03,"t":"2026-10-01T17:30:00Z","v":1668,"vw":86.995625},{"c":86.82,"h":86.98,"l":86.82,"n":33,"o":86.89,"t":"2026-10-01T17:45:00Z","v":1249,"vw":86.949363},{"c":86.735,"h":86.735,"l":86.65,"n":64,"o":86.7,"t":"2026-10-01T18:00:00Z","v":1552,"vw":86.706029},{"c":87.055,"h":87.105,"l":86.86,"n":60,"o":86.9,"t":"2026-10-01T18:15:00Z","v":1820,"vw":86.968085},{"c":87.0525,"h":87.0525,"l":87.0525,"n":8,"o":87.0525,"t":"2026-10-01T18:30:00Z","v":175,"vw":87.0525},{"c":86.98,"h":86.98,"l":86.98,"n":25,"o":86.98,"t":"2026-10-01T18:45:00Z","v":274,"vw":86.98},{"c":87.305,"h":87.32,"l":87.15,"n":54,"o":87.15,"t":"2026-10-01T19:15:00Z","v":919,"vw":87.284167},{"c":87.09,"h":87.34,"l":87.03,"n":203,"o":87.305,"t":"2026-10-01T19:30:00Z","v":5133,"vw":87.183284},{"c":87.63,"h":87.76,"l":87.175,"n":643,"o":87.175,"t":"2026-10-01T19:45:00Z","v":18432,"vw":87.530743},{"c":87.6,"h":87.6,"l":87.6,"n":17,"o":87.6,"t":"2026-10-01T20:00:00Z","v":23983,"vw":87.6},{"c":89.195,"h":89.64,"l":88.42,"n":110,"o":88.42,"t":"2026-10-02T13:30:00Z","v":2948,"vw":88.980921},{"c":89,"h":89.75,"l":89,"n":58,"o":89.315,"t":"2026-10-02T13:45:00Z","v":3212,"vw":89.416346},{"c":89.18,"h":89.2,"l":88.94,"n":80,"o":88.94,"t":"2026-10-02T14:00:00Z","v":3310,"vw":89.031333},{"c":89.3525,"h":89.5,"l":89.33,"n":69,"o":89.33,"t":"2026-10-02T14:15:00Z","v":1777,"vw":89.411389},{"c":89.25,"h":89.44,"l":89.25,"n":36,"o":89.345,"t":"2026-10-02T14:30:00Z","v":3062,"vw":89.2732},{"c":89.04,"h":89.44,"l":89.04,"n":44,"o":89.44,"t":"2026-10-02T14:45:00Z","v":1175,"vw":89.227},{"c":88.78,"h":88.87,"l":88.71,"n":86,"o":88.87,"t":"2026-10-02T15:00:00Z","v":3212,"vw":88.793695},{"c":88.72,"h":88.72,"l":88.3,"n":65,"o":88.57,"t":"2026-10-02T15:15:00Z","v":2718,"vw":88.591},{"c":88.68,"h":89.07,"l":88.63,"n":123,"o":88.63,"t":"2026-10-02T15:30:00Z","v":3283,"vw":88.865874},{"c":88.6,"h":88.69,"l":88.6,"n":12,"o":88.69,"t":"2026-10-02T15:45:00Z","v":477,"vw":88.63},{"c":88.51,"h":88.51,"l":88.25,"n":73,"o":88.49,"t":"2026-10-02T16:00:00Z","v":3016,"vw":88.379329},{"c":88.44,"h":88.55,"l":88.405,"n":35,"o":88.405,"t":"2026-10-02T16:15:00Z","v":1526,"vw":88.473},{"c":88.435,"h":88.505,"l":88.37,"n":51,"o":88.505,"t":"2026-10-02T16:30:00Z","v":1207,"vw":88.427857},{"c":88.685,"h":88.79,"l":88.51,"n":71,"o":88.51,"t":"2026-10-02T16:45:00Z","v":2400,"vw":88.634562},{"c":88.63,"h":88.69,"l":88.63,"n":24,"o":88.68,"t":"2026-10-02T17:00:00Z","v":776,"vw":88.672},{"c":88.32,"h":88.61,"l":88.32,"n":65,"o":88.61,"t":"2026-10-02T17:15:00Z","v":1751,"vw":88.491667},{"c":88.37,"h":88.47,"l":88.36,"n":52,"o":88.47,"t":"2026-10-02T17:30:00Z","v":1547,"vw":88.428762},{"c":88.55,"h":88.55,"l":88.515,"n":40,"o":88.515,"t":"2026-10-02T17:45:00Z","v":842,"vw":88.533333},{"c":88.56,"h":88.62,"l":88.56,"n":53,"o":88.56,"t":"2026-10-02T18:00:00Z","v":2230,"vw":88.602131},{"c":88.65,"h":88.65,"l":88.42,"n":71,"o":88.55,"t":"2026-10-02T18:15:00Z","v":1877,"vw":88.52575},{"c":88.72,"h":88.72,"l":88.575,"n":35,"o":88.65,"t":"2026-10-02T18:30:00Z","v":964,"vw":88.684167},{"c":88.695,"h":88.76,"l":88.65,"n":38,"o":88.655,"t":"2026-10-02T18:45:00Z","v":1579,"vw":88.691098},{"c":88.715,"h":88.715,"l":88.705,"n":24,"o":88.7125,"t":"2026-10-02T19:00:00Z","v":615,"vw":88.710833},{"c":88.84,"h":89.02,"l":88.7,"n":126,"o":88.7375,"t":"2026-10-02T19:15:00Z","v":5128,"vw":88.825394},{"c":89.07,"h":89.14,"l":88.91,"n":106,"o":89.015,"t":"2026-10-02T19:30:00Z","v":3123,"vw":89.015738},{"c":89.255,"h":89.37,"l":88.93,"n":656,"o":89.07,"t":"2026-10-02T19:45:00Z","v":13428,"vw":89.135195},{"c":89.25,"h":89.25,"l":89.25,"n":16,"o":89.25,"t":"2026-10-02T20:00:00Z","v":20592,"vw":89.25},{"c":89.5,"h":89.5,"l":89.5,"n":34,"o":89.5,"t":"2026-10-05T10:15:00Z","v":6027,"vw":89.5},{"c":89.5,"h":89.5,"l":89.5,"n":19,"o":89.5,"t":"2026-10-05T10:30:00Z","v":6020,"vw":89.5},{"c":87.48,"h":89.71,"l":87.48,"n":162,"o":89.71,"t":"2026-10-05T13:30:00Z","v":9401,"vw":88.675156},{"c":88.08,"h":88.34,"l":88,"n":163,"o":88,"t":"2026-10-05T13:45:00Z","v":7585,"vw":88.148333},{"c":88.635,"h":88.635,"l":88.28,"n":24,"o":88.28,"t":"2026-10-05T14:00:00Z","v":1027,"vw":88.4575},{"c":88.99,"h":89.07,"l":88.99,"n":26,"o":89.07,"t":"2026-10-05T14:15:00Z","v":826,"vw":89.054},{"c":88.5501,"h":88.5501,"l":88.5501,"n":9,"o":88.5501,"t":"2026-10-05T14:30:00Z","v":377,"vw":88.5501},{"c":88.6,"h":88.6,"l":88.38,"n":37,"o":88.6,"t":"2026-10-05T14:45:00Z","v":1984,"vw":88.576378},{"c":88.48,"h":88.65,"l":88.41,"n":18,"o":88.65,"t":"2026-10-05T15:00:00Z","v":443,"vw":88.513333},{"c":88.62,"h":88.62,"l":88.62,"n":5,"o":88.62,"t":"2026-10-05T15:15:00Z","v":104,"vw":88.62},{"c":88.47,"h":88.63,"l":88.46,"n":26,"o":88.5,"t":"2026-10-05T15:30:00Z","v":840,"vw":88.505},{"c":88.66,"h":88.66,"l":88.66,"n":23,"o":88.66,"t":"2026-10-05T15:45:00Z","v":600,"vw":88.66},{"c":88.65,"h":88.65,"l":88.5,"n":18,"o":88.51,"t":"2026-10-05T16:00:00Z","v":1148,"vw":88.584286},{"c":88.415,"h":88.615,"l":88.4,"n":40,"o":88.615,"t":"2026-10-05T16:15:00Z","v":1080,"vw":88.485937},{"c":88.5,"h":88.5,"l":88.35,"n":38,"o":88.36,"t":"2026-10-05T16:30:00Z","v":994,"vw":88.45875},{"c":88.39,"h":88.495,"l":88.39,"n":59,"o":88.495,"t":"2026-10-05T17:00:00Z","v":2438,"vw":88.412786},{"c":88.24,"h":88.3801,"l":88.24,"n":18,"o":88.3801,"t":"2026-10-05T17:15:00Z","v":923,"vw":88.279075},{"c":88.42,"h":88.42,"l":88.2301,"n":40,"o":88.25,"t":"2026-10-05T17:30:00Z","v":907,"vw":88.30669},{"c":88.11,"h":88.24,"l":88.02,"n":105,"o":88.23,"t":"2026-10-05T17:45:00Z","v":3129,"vw":88.151794},{"c":88.05,"h":88.11,"l":87.955,"n":101,"o":88.11,"t":"2026-10-05T18:00:00Z","v":3954,"vw":88.016373},{"c":88.05,"h":88.05,"l":88.05,"n":7,"o":88.05,"t":"2026-10-05T18:15:00Z","v":201,"vw":88.05},{"c":88.42,"h":88.42,"l":88.135,"n":81,"o":88.135,"t":"2026-10-05T18:30:00Z","v":3395,"vw":88.257637},{"c":88.3,"h":88.4,"l":88.3,"n":51,"o":88.4,"t":"2026-10-05T18:45:00Z","v":1914,"vw":88.324167},{"c":88.625,"h":88.68,"l":88.625,"n":57,"o":88.65,"t":"2026-10-05T19:00:00Z","v":1519,"vw":88.663125},{"c":89.11,"h":89.11,"l":88.48,"n":268,"o":88.49,"t":"2026-10-05T19:30:00Z","v":7456,"vw":88.784242},{"c":88.64,"h":88.92,"l":88.28,"n":1011,"o":88.89,"t":"2026-10-05T19:45:00Z","v":26896,"vw":88.575594},{"c":88.54,"h":88.54,"l":88.54,"n":10,"o":88.54,"t":"2026-10-05T20:00:00Z","v":35565,"vw":88.54},{"c":88.91,"h":89.3,"l":88.71,"n":277,"o":89.03,"t":"2026-10-06T13:30:00Z","v":16743,"vw":89.005937},{"c":89.08,"h":89.095,"l":88.91,"n":30,"o":89,"t":"2026-10-06T13:45:00Z","v":997,"vw":89.03},{"c":89.8,"h":89.84,"l":89.69,"n":25,"o":89.69,"t":"2026-10-06T14:00:00Z","v":655,"vw":89.75495},{"c":89.29,"h":89.31,"l":89.29,"n":30,"o":89.3,"t":"2026-10-06T14:15:00Z","v":930,"vw":89.3},{"c":89.56,"h":89.56,"l":88.8,"n":35,"o":88.98,"t":"2026-10-06T14:30:00Z","v":3842,"vw":89.101506},{"c":89.02,"h":89.02,"l":89.02,"n":6,"o":89.02,"t":"2026-10-06T15:00:00Z","v":239,"vw":89.02},{"c":89.1,"h":89.1,"l":89.1,"n":2,"o":89.1,"t":"2026-10-06T16:00:00Z","v":110,"vw":89.1},{"c":88.66,"h":88.91,"l":88.66,"n":60,"o":88.91,"t":"2026-10-06T16:15:00Z","v":2184,"vw":88.767683},{"c":88.79,"h":88.79,"l":88.77,"n":26,"o":88.77,"t":"2026-10-06T16:30:00Z","v":943,"vw":88.78},{"c":88.775,"h":88.775,"l":88.775,"n":3,"o":88.775,"t":"2026-10-06T16:45:00Z","v":108,"vw":88.775},{"c":88.84,"h":88.84,"l":88.84,"n":4,"o":88.84,"t":"2026-10-06T17:00:00Z","v":271,"vw":88.84},{"c":88.9,"h":88.9,"l":88.72,"n":39,"o":88.74,"t":"2026-10-06T17:30:00Z","v":1473,"vw":88.774802},{"c":88.7,"h":88.7,"l":88.7,"n":7,"o":88.7,"t":"2026-10-06T18:15:00Z","v":229,"vw":88.7},{"c":88.82,"h":88.91,"l":88.69,"n":101,"o":88.69,"t":"2026-10-06T18:30:00Z","v":3933,"vw":88.7975},{"c":88.92,"h":88.92,"l":88.81,"n":37,"o":88.85,"t":"2026-10-06T19:00:00Z","v":1102,"vw":88.89625},{"c":88.57,"h":89.06,"l":88.57,"n":131,"o":89.06,"t":"2026-10-06T19:30:00Z","v":3673,"vw":88.791736},{"c":88.48,"h":88.65,"l":88.2,"n":219,"o":88.65,"t":"2026-10-06T19:45:00Z","v":12687,"vw":88.587742},{"c":88.73,"h":88.73,"l":88.73,"n":21,"o":88.73,"t":"2026-10-06T20:00:00Z","v":22178,"vw":88.73},{"c":88.94,"h":88.94,"l":88.74,"n":28,"o":88.74,"t":"2026-10-07T11:00:00Z","v":1759,"vw":88.824424},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-10-07T11:30:00Z","v":110,"vw":88.5},{"c":88.53,"h":88.74,"l":88.5,"n":12,"o":88.5,"t":"2026-10-07T12:00:00Z","v":2110,"vw":88.612464},{"c":88.6,"h":88.6,"l":88.4,"n":18,"o":88.4,"t":"2026-10-07T13:15:00Z","v":1125,"vw":88.515},{"c":87.35,"h":88.28,"l":87.21,"n":179,"o":88.21,"t":"2026-10-07T13:30:00Z","v":14411,"vw":87.713158},{"c":87.34,"h":87.71,"l":87.1,"n":163,"o":87.71,"t":"2026-10-07T13:45:00Z","v":11776,"vw":87.29162},{"c":87.42,"h":87.42,"l":87.15,"n":37,"o":87.32,"t":"2026-10-07T14:00:00Z","v":1151,"vw":87.312086},{"c":87.43,"h":87.43,"l":87.15,"n":127,"o":87.2,"t":"2026-10-07T14:15:00Z","v":4251,"vw":87.266541},{"c":87.32,"h":87.34,"l":87,"n":56,"o":87.01,"t":"2026-10-07T14:30:00Z","v":1706,"vw":87.184167},{"c":87.11,"h":87.11,"l":86.87,"n":87,"o":87.06,"t":"2026-10-07T14:45:00Z","v":2327,"vw":86.964245},{"c":87.2,"h":87.2,"l":87.03,"n":51,"o":87.03,"t":"2026-10-07T15:00:00Z","v":796,"vw":87.09},{"c":87.09,"h":87.09,"l":87.07,"n":42,"o":87.07,"t":"2026-10-07T15:15:00Z","v":1037,"vw":87.078},{"c":87.11,"h":87.11,"l":87.04,"n":61,"o":87.09,"t":"2026-10-07T15:30:00Z","v":2166,"vw":87.0925},{"c":86.98,"h":86.98,"l":86.98,"n":15,"o":86.98,"t":"2026-10-07T16:00:00Z","v":308,"vw":86.98},{"c":87.29,"h":87.29,"l":87.29,"n":31,"o":87.29,"t":"2026-10-07T16:15:00Z","v":895,"vw":87.29},{"c":87.37,"h":87.37,"l":87.37,"n":12,"o":87.37,"t":"2026-10-07T16:30:00Z","v":224,"vw":87.37},{"c":87.56,"h":87.56,"l":87.37,"n":90,"o":87.54,"t":"2026-10-07T16:45:00Z","v":2095,"vw":87.4875},{"c":87.7821,"h":87.7821,"l":87.54,"n":34,"o":87.55,"t":"2026-10-07T17:00:00Z","v":1118,"vw":87.608241},{"c":87.67,"h":87.7,"l":87.67,"n":44,"o":87.7,"t":"2026-10-07T17:15:00Z","v":1144,"vw":87.68},{"c":87.64,"h":87.65,"l":87.64,"n":22,"o":87.65,"t":"2026-10-07T17:45:00Z","v":630,"vw":87.643181},{"c":87.53,"h":87.53,"l":87.43,"n":52,"o":87.43,"t":"2026-10-07T18:00:00Z","v":867,"vw":87.455},{"c":87.4,"h":87.4,"l":87.4,"n":3,"o":87.4,"t":"2026-10-07T18:15:00Z","v":112,"vw":87.4},{"c":87.5,"h":87.5,"l":87.37,"n":55,"o":87.45,"t":"2026-10-07T18:45:00Z","v":1217,"vw":87.44},{"c":87.27,"h":87.6699,"l":87.27,"n":44,"o":87.31,"t":"2026-10-07T19:00:00Z","v":752,"vw":87.421067},{"c":87.31,"h":87.32,"l":87.19,"n":108,"o":87.19,"t":"2026-10-07T19:15:00Z","v":2334,"vw":87.264286},{"c":87.1,"h":87.22,"l":87.1,"n":48,"o":87.22,"t":"2026-10-07T19:30:00Z","v":1199,"vw":87.185609},{"c":87.12,"h":87.18,"l":86.925,"n":635,"o":87.1,"t":"2026-10-07T19:45:00Z","v":22923,"vw":87.063588},{"c":87.05,"h":87.05,"l":87.05,"n":21,"o":87.05,"t":"2026-10-07T20:00:00Z","v":18888,"vw":87.05},{"c":86.945,"h":86.945,"l":86.36,"n":62,"o":86.36,"t":"2026-10-08T13:30:00Z","v":3310,"vw":86.473064},{"c":87.8,"h":87.8,"l":87.22,"n":34,"o":87.22,"t":"2026-10-08T13:45:00Z","v":946,"vw":87.3675},{"c":87.05,"h":87.05,"l":87.05,"n":7,"o":87.05,"t":"2026-10-08T14:00:00Z","v":133,"vw":87.05},{"c":86.91,"h":87.45,"l":86.91,"n":188,"o":87.26,"t":"2026-10-08T14:15:00Z","v":3547,"vw":87.196756},{"c":87.29,"h":87.3,"l":87.29,"n":21,"o":87.29,"t":"2026-10-08T14:30:00Z","v":1069,"vw":87.294286},{"c":87,"h":87.375,"l":86.81,"n":28,"o":86.81,"t":"2026-10-08T14:45:00Z","v":2830,"vw":87.220701},{"c":86.8,"h":86.8,"l":86.8,"n":16,"o":86.8,"t":"2026-10-08T15:00:00Z","v":139,"vw":86.8},{"c":86.78,"h":86.9,"l":86.78,"n":50,"o":86.9,"t":"2026-10-08T15:15:00Z","v":1734,"vw":86.818837},{"c":87.08,"h":87.08,"l":86.98,"n":36,"o":87.05,"t":"2026-10-08T15:30:00Z","v":1358,"vw":87.032},{"c":87.08,"h":87.08,"l":87.08,"n":5,"o":87.08,"t":"2026-10-08T15:45:00Z","v":112,"vw":87.08},{"c":86.85,"h":86.85,"l":86.85,"n":5,"o":86.85,"t":"2026-10-08T16:00:00Z","v":161,"vw":86.85},{"c":87.43,"h":87.54,"l":87.43,"n":43,"o":87.54,"t":"2026-10-08T16:15:00Z","v":1030,"vw":87.485},{"c":87.225,"h":87.225,"l":87.225,"n":4,"o":87.225,"t":"2026-10-08T16:30:00Z","v":135,"vw":87.225},{"c":87.4,"h":87.42,"l":87.4,"n":42,"o":87.42,"t":"2026-10-08T16:45:00Z","v":1181,"vw":87.406667},{"c":88.04,"h":88.04,"l":87.92,"n":104,"o":87.95,"t":"2026-10-08T17:00:00Z","v":2959,"vw":87.962694},{"c":88.0516,"h":88.09,"l":88.0516,"n":36,"o":88.08,"t":"2026-10-08T17:15:00Z","v":2451,"vw":88.066947},{"c":88.24,"h":88.24,"l":88.15,"n":50,"o":88.15,"t":"2026-10-08T17:30:00Z","v":1049,"vw":88.189815},{"c":88.06,"h":88.22,"l":87.85,"n":71,"o":88.22,"t":"2026-10-08T17:45:00Z","v":1912,"vw":88.132262},{"c":87.745,"h":88.12,"l":87.73,"n":61,"o":88.12,"t":"2026-10-08T18:15:00Z","v":3568,"vw":87.828105},{"c":87.57,"h":87.77,"l":87.565,"n":34,"o":87.77,"t":"2026-10-08T18:30:00Z","v":868,"vw":87.617988},{"c":87.51,"h":87.59,"l":87.51,"n":43,"o":87.59,"t":"2026-10-08T18:45:00Z","v":1194,"vw":87.554445},{"c":87.42,"h":87.45,"l":87.31,"n":99,"o":87.43,"t":"2026-10-08T19:00:00Z","v":4121,"vw":87.36331},{"c":87.52,"h":88.11,"l":87.42,"n":89,"o":87.42,"t":"2026-10-08T19:15:00Z","v":3496,"vw":87.653046},{"c":87.415,"h":87.415,"l":87.29,"n":87,"o":87.35,"t":"2026-10-08T19:30:00Z","v":1263,"vw":87.346129},{"c":87.68,"h":87.695,"l":87.12,"n":347,"o":87.695,"t":"2026-10-08T19:45:00Z","v":9760,"vw":87.415017},{"c":87.49,"h":87.49,"l":87.49,"n":14,"o":87.49,"t":"2026-10-08T20:00:00Z","v":25560,"vw":87.49},{"c":87.14,"h":87.85,"l":87.08,"n":83,"o":87.85,"t":"2026-10-09T13:30:00Z","v":2214,"vw":87.420997},{"c":86.9251,"h":87.17,"l":86.61,"n":48,"o":87.08,"t":"2026-10-09T13:45:00Z","v":1841,"vw":86.8239},{"c":87.24,"h":87.24,"l":87.15,"n":14,"o":87.15,"t":"2026-10-09T14:00:00Z","v":648,"vw":87.199716},{"c":87.17,"h":87.17,"l":87.17,"n":6,"o":87.17,"t":"2026-10-09T14:15:00Z","v":163,"vw":87.17},{"c":87.11,"h":87.11,"l":87.11,"n":4,"o":87.11,"t":"2026-10-09T14:30:00Z","v":152,"vw":87.11},{"c":86.89,"h":87.29,"l":86.89,"n":47,"o":87.08,"t":"2026-10-09T14:45:00Z","v":2099,"vw":87.090638},{"c":86.79,"h":86.83,"l":86.79,"n":19,"o":86.83,"t":"2026-10-09T15:15:00Z","v":628,"vw":86.816667},{"c":86.62,"h":86.76,"l":86.62,"n":50,"o":86.76,"t":"2026-10-09T15:30:00Z","v":1315,"vw":86.7175},{"c":86.765,"h":86.9,"l":86.765,"n":11,"o":86.88,"t":"2026-10-09T16:00:00Z","v":888,"vw":86.841593},{"c":86.78,"h":86.96,"l":86.78,"n":112,"o":86.91,"t":"2026-10-09T16:15:00Z","v":3888,"vw":86.87875},{"c":86.94,"h":86.94,"l":86.87,"n":20,"o":86.87,"t":"2026-10-09T16:30:00Z","v":1052,"vw":86.919057},{"c":86.7,"h":86.83,"l":86.68,"n":7,"o":86.68,"t":"2026-10-09T16:45:00Z","v":500,"vw":86.732985},{"c":86.77,"h":86.83,"l":86.77,"n":21,"o":86.83,"t":"2026-10-09T17:00:00Z","v":566,"vw":86.812017},{"c":86.6995,"h":86.91,"l":86.6995,"n":12,"o":86.91,"t":"2026-10-09T17:15:00Z","v":633,"vw":86.775768},{"c":86.92,"h":86.92,"l":86.92,"n":24,"o":86.92,"t":"2026-10-09T17:30:00Z","v":998,"vw":86.92},{"c":86.81,"h":86.9,"l":86.81,"n":59,"o":86.9,"t":"2026-10-09T17:45:00Z","v":1922,"vw":86.858825},{"c":86.63,"h":86.64,"l":86.63,"n":30,"o":86.64,"t":"2026-10-09T18:00:00Z","v":782,"vw":86.635},{"c":86.7,"h":86.735,"l":86.53,"n":76,"o":86.7275,"t":"2026-10-09T18:15:00Z","v":2257,"vw":86.655},{"c":87.185,"h":87.185,"l":86.905,"n":42,"o":86.905,"t":"2026-10-09T18:45:00Z","v":1018,"vw":87.090374},{"c":86.95,"h":87.24,"l":86.95,"n":23,"o":87.1,"t":"2026-10-09T19:00:00Z","v":966,"vw":87.075},{"c":86.855,"h":86.855,"l":86.76,"n":94,"o":86.83,"t":"2026-10-09T19:15:00Z","v":2220,"vw":86.799357},{"c":86.3,"h":86.71,"l":86.2,"n":222,"o":86.71,"t":"2026-10-09T19:30:00Z","v":9788,"vw":86.42295},{"c":86.5,"h":86.63,"l":86.14,"n":724,"o":86.32,"t":"2026-10-09T19:45:00Z","v":26731,"vw":86.351474},{"c":86.62,"h":86.62,"l":86.62,"n":10,"o":86.62,"t":"2026-10-09T20:00:00Z","v":19557,"vw":86.62},{"c":87.35,"h":87.93,"l":86.6,"n":388,"o":86.63,"t":"2026-10-12T13:30:00Z","v":25906,"vw":87.317828},{"c":86.88,"h":87.8,"l":86.88,"n":111,"o":87.78,"t":"2026-10-12T13:45:00Z","v":5956,"vw":87.125894},{"c":88.41,"h":88.41,"l":87.05,"n":97,"o":87.14,"t":"2026-10-12T14:00:00Z","v":3463,"vw":87.199044},{"c":87.1,"h":87.26,"l":86.995,"n":131,"o":87.07,"t":"2026-10-12T14:15:00Z","v":4363,"vw":87.123874},{"c":87.145,"h":87.145,"l":87.145,"n":2,"o":87.145,"t":"2026-10-12T14:30:00Z","v":101,"vw":87.145},{"c":87.495,"h":87.495,"l":87.4,"n":42,"o":87.4,"t":"2026-10-12T14:45:00Z","v":2183,"vw":87.407},{"c":87.54,"h":87.54,"l":87.35,"n":32,"o":87.35,"t":"2026-10-12T15:15:00Z","v":719,"vw":87.476372},{"c":87.53,"h":87.53,"l":87.53,"n":25,"o":87.53,"t":"2026-10-12T15:30:00Z","v":507,"vw":87.53},{"c":87.445,"h":87.45,"l":87.42,"n":84,"o":87.44,"t":"2026-10-12T15:45:00Z","v":4393,"vw":87.440938},{"c":87.53,"h":87.53,"l":87.53,"n":14,"o":87.53,"t":"2026-10-12T16:15:00Z","v":332,"vw":87.53},{"c":87.35,"h":87.47,"l":86.97,"n":130,"o":87.45,"t":"2026-10-12T16:30:00Z","v":10673,"vw":87.191859},{"c":87.54,"h":87.54,"l":87.35,"n":91,"o":87.43,"t":"2026-10-12T16:45:00Z","v":3017,"vw":87.441894},{"c":87.305,"h":87.305,"l":87.22,"n":59,"o":87.25,"t":"2026-10-12T17:00:00Z","v":1631,"vw":87.24572},{"c":87.52,"h":87.52,"l":87.52,"n":6,"o":87.52,"t":"2026-10-12T17:15:00Z","v":237,"vw":87.52},{"c":87.55,"h":87.55,"l":87.55,"n":15,"o":87.55,"t":"2026-10-12T17:45:00Z","v":431,"vw":87.55},{"c":87.36,"h":87.43,"l":87.36,"n":73,"o":87.43,"t":"2026-10-12T18:00:00Z","v":1543,"vw":87.396},{"c":87.78,"h":87.78,"l":87.405,"n":68,"o":87.45,"t":"2026-10-12T18:15:00Z","v":3560,"vw":87.498503},{"c":87.79,"h":88.1486,"l":87.75,"n":194,"o":87.75,"t":"2026-10-12T18:30:00Z","v":13432,"vw":87.910237},{"c":87.74,"h":87.82,"l":87.72,"n":41,"o":87.82,"t":"2026-10-12T19:00:00Z","v":1528,"vw":87.782162},{"c":87.59,"h":87.59,"l":87.59,"n":13,"o":87.59,"t":"2026-10-12T19:30:00Z","v":233,"vw":87.59},{"c":86.93,"h":87.24,"l":86.855,"n":605,"o":87.24,"t":"2026-10-12T19:45:00Z","v":14014,"vw":86.987278},{"c":86.89,"h":86.89,"l":86.89,"n":17,"o":86.89,"t":"2026-10-12T20:00:00Z","v":18535,"vw":86.89},{"c":87.03,"h":87.03,"l":87.03,"n":3,"o":87.03,"t":"2026-10-13T09:30:00Z","v":162,"vw":87.03},{"c":87.4,"h":87.4,"l":86.85,"n":31,"o":86.85,"t":"2026-10-13T12:00:00Z","v":3030,"vw":87.033272},{"c":87.2,"h":87.2,"l":87.2,"n":30,"o":87.2,"t":"2026-10-13T12:15:00Z","v":491,"vw":87.2},{"c":87.45,"h":87.45,"l":87.05,"n":46,"o":87.05,"t":"2026-10-13T12:30:00Z","v":2399,"vw":87.089113},{"c":87.95,"h":88.4,"l":87.24,"n":213,"o":87.24,"t":"2026-10-13T13:30:00Z","v":10334,"vw":87.836083},{"c":86.625,"h":87.75,"l":86.625,"n":109,"o":87.75,"t":"2026-10-13T13:45:00Z","v":5636,"vw":86.992176},{"c":86.84,"h":86.84,"l":86.59,"n":47,"o":86.77,"t":"2026-10-13T14:00:00Z","v":1935,"vw":86.776953},{"c":86.44,"h":86.44,"l":86.44,"n":1,"o":86.44,"t":"2026-10-13T14:15:00Z","v":100,"vw":86.44},{"c":86.85,"h":86.85,"l":86.85,"n":5,"o":86.85,"t":"2026-10-13T14:30:00Z","v":268,"vw":86.85},{"c":86.84,"h":87.09,"l":86.84,"n":33,"o":86.85,"t":"2026-10-13T14:45:00Z","v":1182,"vw":86.880365},{"c":86.965,"h":86.965,"l":86.965,"n":12,"o":86.965,"t":"2026-10-13T15:00:00Z","v":225,"vw":86.965},{"c":86.75,"h":87.17,"l":86.75,"n":33,"o":87.17,"t":"2026-10-13T15:15:00Z","v":930,"vw":86.967409},{"c":86.91,"h":86.92,"l":86.91,"n":28,"o":86.92,"t":"2026-10-13T15:30:00Z","v":865,"vw":86.911667},{"c":86.63,"h":86.78,"l":86.63,"n":93,"o":86.65,"t":"2026-10-13T15:45:00Z","v":1869,"vw":86.743182},{"c":86.44,"h":86.45,"l":86.44,"n":17,"o":86.45,"t":"2026-10-13T16:00:00Z","v":365,"vw":86.445},{"c":86.55,"h":86.55,"l":86.55,"n":9,"o":86.55,"t":"2026-10-13T16:45:00Z","v":379,"vw":86.55},{"c":86.35,"h":86.35,"l":86.35,"n":18,"o":86.35,"t":"2026-10-13T17:00:00Z","v":381,"vw":86.35},{"c":86.44,"h":86.44,"l":86.3074,"n":30,"o":86.44,"t":"2026-10-13T17:15:00Z","v":956,"vw":86.397093},{"c":86.47,"h":86.59,"l":86.47,"n":34,"o":86.47,"t":"2026-10-13T17:30:00Z","v":1932,"vw":86.505},{"c":86.52,"h":86.52,"l":86.37,"n":94,"o":86.38,"t":"2026-10-13T17:45:00Z","v":2512,"vw":86.407778},{"c":86.68,"h":86.8,"l":86.58,"n":101,"o":86.58,"t":"2026-10-13T18:00:00Z","v":2454,"vw":86.657143},{"c":86.66,"h":86.66,"l":86.66,"n":4,"o":86.66,"t":"2026-10-13T18:15:00Z","v":737,"vw":86.66},{"c":86.56,"h":86.71,"l":86.55,"n":87,"o":86.64,"t":"2026-10-13T18:30:00Z","v":1953,"vw":86.59},{"c":86.69,"h":86.69,"l":86.69,"n":4,"o":86.69,"t":"2026-10-13T18:45:00Z","v":109,"vw":86.69},{"c":86.685,"h":86.73,"l":86.6,"n":78,"o":86.6,"t":"2026-10-13T19:00:00Z","v":1772,"vw":86.658878},{"c":86.58,"h":86.58,"l":86.58,"n":14,"o":86.58,"t":"2026-10-13T19:15:00Z","v":408,"vw":86.58},{"c":86.71,"h":86.71,"l":86.615,"n":75,"o":86.71,"t":"2026-10-13T19:30:00Z","v":1308,"vw":86.655541},{"c":86.32,"h":86.69,"l":86.21,"n":476,"o":86.53,"t":"2026-10-13T19:45:00Z","v":11577,"vw":86.478459},{"c":86.31,"h":86.31,"l":86.31,"n":12,"o":86.31,"t":"2026-10-13T20:00:00Z","v":15779,"vw":86.31},{"c":86.3,"h":86.3,"l":86,"n":6,"o":86,"t":"2026-10-14T12:30:00Z","v":288,"vw":86.15},{"c":85.21,"h":85.94,"l":84.51,"n":467,"o":85.06,"t":"2026-10-14T13:30:00Z","v":20305,"vw":85.199299},{"c":84.895,"h":85.455,"l":84.86,"n":158,"o":85.455,"t":"2026-10-14T13:45:00Z","v":4482,"vw":85.004143},{"c":85.62,"h":85.62,"l":85.235,"n":126,"o":85.24,"t":"2026-10-14T14:00:00Z","v":5650,"vw":85.389789},{"c":86.03,"h":86.07,"l":85.31,"n":85,"o":85.31,"t":"2026-10-14T14:15:00Z","v":2523,"vw":85.838778},{"c":86.26,"h":86.26,"l":86.07,"n":37,"o":86.07,"t":"2026-10-14T14:30:00Z","v":1465,"vw":86.169453},{"c":86.195,"h":86.26,"l":86.04,"n":83,"o":86.22,"t":"2026-10-14T15:00:00Z","v":3184,"vw":86.210938},{"c":86.325,"h":86.36,"l":86.22,"n":48,"o":86.22,"t":"2026-10-14T15:15:00Z","v":1041,"vw":86.310355},{"c":86.4375,"h":86.4375,"l":86.34,"n":77,"o":86.39,"t":"2026-10-14T15:30:00Z","v":2030,"vw":86.375775},{"c":86.6,"h":86.6,"l":86.47,"n":46,"o":86.47,"t":"2026-10-14T15:45:00Z","v":1228,"vw":86.49},{"c":86.17,"h":86.42,"l":86.09,"n":89,"o":86.42,"t":"2026-10-14T16:00:00Z","v":3335,"vw":86.197453},{"c":86.08,"h":86.08,"l":85.86,"n":98,"o":86.08,"t":"2026-10-14T16:15:00Z","v":2123,"vw":86.00449},{"c":86.07,"h":86.22,"l":86.07,"n":55,"o":86.22,"t":"2026-10-14T16:30:00Z","v":1074,"vw":86.1825},{"c":86.06,"h":86.06,"l":86.06,"n":11,"o":86.06,"t":"2026-10-14T16:45:00Z","v":315,"vw":86.06},{"c":85.99,"h":86.12,"l":85.95,"n":54,"o":86.12,"t":"2026-10-14T17:00:00Z","v":1206,"vw":86.032},{"c":86.06,"h":86.06,"l":86.06,"n":56,"o":86.06,"t":"2026-10-14T17:15:00Z","v":779,"vw":86.06},{"c":85.82,"h":85.91,"l":85.81,"n":81,"o":85.91,"t":"2026-10-14T17:30:00Z","v":1865,"vw":85.854286},{"c":86.1,"h":86.1,"l":85.92,"n":98,"o":85.93,"t":"2026-10-14T17:45:00Z","v":4599,"vw":85.984252},{"c":86.17,"h":86.17,"l":86.12,"n":74,"o":86.13,"t":"2026-10-14T18:00:00Z","v":2679,"vw":86.135715},{"c":86.47,"h":86.58,"l":86.26,"n":281,"o":86.26,"t":"2026-10-14T18:15:00Z","v":11270,"vw":86.399313},{"c":86.3,"h":86.43,"l":86.3,"n":72,"o":86.43,"t":"2026-10-14T18:30:00Z","v":1518,"vw":86.373724},{"c":86.3,"h":86.3362,"l":86.11,"n":120,"o":86.3362,"t":"2026-10-14T18:45:00Z","v":3325,"vw":86.285017},{"c":86.4151,"h":86.45,"l":86.24,"n":59,"o":86.24,"t":"2026-10-14T19:00:00Z","v":2125,"vw":86.355115},{"c":86.16,"h":86.415,"l":86.16,"n":31,"o":86.415,"t":"2026-10-14T19:15:00Z","v":747,"vw":86.306593},{"c":86.2,"h":86.315,"l":86,"n":451,"o":86.26,"t":"2026-10-14T19:30:00Z","v":17272,"vw":86.116239},{"c":86.29,"h":86.5,"l":86.07,"n":1001,"o":86.085,"t":"2026-10-14T19:45:00Z","v":26644,"vw":86.300146},{"c":86.28,"h":86.28,"l":86.28,"n":10,"o":86.28,"t":"2026-10-14T20:00:00Z","v":36806,"vw":86.28},{"c":86.62,"h":86.62,"l":86.62,"n":5,"o":86.62,"t":"2026-10-15T08:30:00Z","v":302,"vw":86.62},{"c":86.6,"h":86.6,"l":86.6,"n":13,"o":86.6,"t":"2026-10-15T12:30:00Z","v":640,"vw":86.6},{"c":86.6,"h":86.6,"l":86.6,"n":2,"o":86.6,"t":"2026-10-15T12:45:00Z","v":104,"vw":86.6},{"c":86.51,"h":86.51,"l":86.51,"n":2,"o":86.51,"t":"2026-10-15T13:00:00Z","v":291,"vw":86.51},{"c":86.56,"h":86.87,"l":86.52,"n":87,"o":86.52,"t":"2026-10-15T13:30:00Z","v":5694,"vw":86.621677},{"c":86.955,"h":87.38,"l":86.58,"n":191,"o":86.8,"t":"2026-10-15T13:45:00Z","v":8491,"vw":86.830401},{"c":87.54,"h":87.54,"l":86.95,"n":271,"o":86.95,"t":"2026-10-15T14:00:00Z","v":7006,"vw":87.11423},{"c":87.595,"h":87.67,"l":87.185,"n":353,"o":87.55,"t":"2026-10-15T14:15:00Z","v":8376,"vw":87.413438},{"c":88,"h":88,"l":87.48,"n":365,"o":87.48,"t":"2026-10-15T14:30:00Z","v":20993,"vw":87.585494},{"c":87.71,"h":87.85,"l":87.71,"n":23,"o":87.85,"t":"2026-10-15T14:45:00Z","v":648,"vw":87.757383},{"c":87.47,"h":87.64,"l":87.2,"n":105,"o":87.64,"t":"2026-10-15T15:00:00Z","v":3612,"vw":87.469241},{"c":87.11,"h":87.7099,"l":87.11,"n":45,"o":87.175,"t":"2026-10-15T15:15:00Z","v":1140,"vw":87.270056},{"c":87.16,"h":87.26,"l":87.16,"n":33,"o":87.26,"t":"2026-10-15T15:45:00Z","v":1022,"vw":87.227},{"c":86.89,"h":87.16,"l":86.89,"n":80,"o":87.07,"t":"2026-10-15T16:00:00Z","v":2085,"vw":87.009015},{"c":87.19,"h":87.21,"l":87.16,"n":55,"o":87.16,"t":"2026-10-15T16:15:00Z","v":1817,"vw":87.18603},{"c":87.055,"h":87.165,"l":87.05,"n":16,"o":87.05,"t":"2026-10-15T16:45:00Z","v":498,"vw":87.08},{"c":87.2,"h":87.2,"l":86.9775,"n":13,"o":86.9775,"t":"2026-10-15T17:00:00Z","v":924,"vw":87.127321},{"c":87.17,"h":87.17,"l":87.07,"n":39,"o":87.12,"t":"2026-10-15T17:15:00Z","v":1414,"vw":87.117097},{"c":87.23,"h":87.39,"l":87.23,"n":91,"o":87.29,"t":"2026-10-15T17:30:00Z","v":1873,"vw":87.274906},{"c":87.215,"h":87.215,"l":87.215,"n":6,"o":87.215,"t":"2026-10-15T17:45:00Z","v":353,"vw":87.215},{"c":87.44,"h":87.44,"l":87.3,"n":85,"o":87.33,"t":"2026-10-15T18:00:00Z","v":3925,"vw":87.330278},{"c":87.46,"h":87.6,"l":87.46,"n":130,"o":87.545,"t":"2026-10-15T18:15:00Z","v":4012,"vw":87.511389},{"c":87.28,"h":87.3,"l":87.28,"n":31,"o":87.3,"t":"2026-10-15T18:30:00Z","v":764,"vw":87.293333},{"c":87.34,"h":87.34,"l":87.305,"n":11,"o":87.305,"t":"2026-10-15T18:45:00Z","v":346,"vw":87.327544},{"c":87.24,"h":87.33,"l":87.24,"n":71,"o":87.28,"t":"2026-10-15T19:00:00Z","v":2158,"vw":87.2825},{"c":87.32,"h":87.32,"l":87.31,"n":21,"o":87.31,"t":"2026-10-15T19:15:00Z","v":351,"vw":87.315},{"c":87.445,"h":87.445,"l":87.21,"n":243,"o":87.21,"t":"2026-10-15T19:30:00Z","v":9452,"vw":87.311715},{"c":87.39,"h":87.45,"l":86.92,"n":810,"o":87.45,"t":"2026-10-15T19:45:00Z","v":27494,"vw":87.219339},{"c":87.41,"h":87.41,"l":87.41,"n":12,"o":87.41,"t":"2026-10-15T20:00:00Z","v":34666,"vw":87.41},{"c":87.42,"h":87.42,"l":87.42,"n":7,"o":87.42,"t":"2026-10-15T22:15:00Z","v":304,"vw":87.42},{"c":87.42,"h":87.42,"l":87.42,"n":2,"o":87.42,"t":"2026-10-15T22:30:00Z","v":299,"vw":87.42},{"c":88.81,"h":89.085,"l":87.42,"n":97,"o":87.69,"t":"2026-10-16T13:30:00Z","v":6437,"vw":88.13359},{"c":88.29,"h":88.89,"l":88.29,"n":47,"o":88.87,"t":"2026-10-16T13:45:00Z","v":1726,"vw":88.745},{"c":89,"h":89,"l":88.33,"n":180,"o":88.33,"t":"2026-10-16T14:00:00Z","v":2630,"vw":88.661587},{"c":88.75,"h":89.0375,"l":88.75,"n":59,"o":88.94,"t":"2026-10-16T14:15:00Z","v":1757,"vw":88.9175},{"c":88.7,"h":88.76,"l":88.6,"n":77,"o":88.76,"t":"2026-10-16T14:30:00Z","v":1514,"vw":88.705},{"c":88.55,"h":88.56,"l":88.51,"n":39,"o":88.56,"t":"2026-10-16T14:45:00Z","v":924,"vw":88.545},{"c":88.61,"h":88.7,"l":88.54,"n":37,"o":88.61,"t":"2026-10-16T15:00:00Z","v":1155,"vw":88.62375},{"c":88.22,"h":88.7,"l":88.22,"n":85,"o":88.7,"t":"2026-10-16T15:15:00Z","v":2510,"vw":88.471764},{"c":88.515,"h":88.515,"l":88.515,"n":2,"o":88.515,"t":"2026-10-16T15:30:00Z","v":174,"vw":88.515},{"c":87.59,"h":87.59,"l":87.52,"n":36,"o":87.52,"t":"2026-10-16T16:30:00Z","v":730,"vw":87.542801},{"c":87.2,"h":87.62,"l":87.2,"n":105,"o":87.62,"t":"2026-10-16T16:45:00Z","v":3149,"vw":87.424466},{"c":87.2,"h":87.2,"l":87.2,"n":25,"o":87.2,"t":"2026-10-16T17:00:00Z","v":240,"vw":87.2},{"c":87.55,"h":87.55,"l":87.32,"n":107,"o":87.32,"t":"2026-10-16T17:15:00Z","v":2710,"vw":87.413661},{"c":87.59,"h":87.74,"l":87.48,"n":48,"o":87.54,"t":"2026-10-16T17:30:00Z","v":1756,"vw":87.605723},{"c":87.37,"h":87.37,"l":87.37,"n":46,"o":87.37,"t":"2026-10-16T17:45:00Z","v":814,"vw":87.37},{"c":87.38,"h":87.38,"l":87.3,"n":27,"o":87.3,"t":"2026-10-16T18:00:00Z","v":836,"vw":87.346},{"c":87.76,"h":87.76,"l":87.72,"n":28,"o":87.72,"t":"2026-10-16T18:15:00Z","v":471,"vw":87.74},{"c":87.635,"h":87.635,"l":87.48,"n":53,"o":87.48,"t":"2026-10-16T18:30:00Z","v":1364,"vw":87.568067},{"c":87.525,"h":87.525,"l":87.45,"n":29,"o":87.45,"t":"2026-10-16T18:45:00Z","v":692,"vw":87.475},{"c":87.3,"h":87.43,"l":87.3,"n":82,"o":87.43,"t":"2026-10-16T19:15:00Z","v":1255,"vw":87.348489},{"c":87.19,"h":87.385,"l":86.95,"n":205,"o":87.28,"t":"2026-10-16T19:30:00Z","v":6103,"vw":87.170722},{"c":87.16,"h":87.45,"l":87.16,"n":471,"o":87.16,"t":"2026-10-16T19:45:00Z","v":10515,"vw":87.304157},{"c":87.24,"h":87.24,"l":87.24,"n":15,"o":87.24,"t":"2026-10-16T20:00:00Z","v":26367,"vw":87.24},{"c":87.4,"h":87.4,"l":87.4,"n":11,"o":87.4,"t":"2026-10-16T22:00:00Z","v":609,"vw":87.4},{"c":88,"h":89.3,"l":88,"n":16,"o":89.3,"t":"2026-10-16T22:45:00Z","v":1040,"vw":88.83937},{"c":87.45,"h":88.1,"l":87.45,"n":15,"o":87.51,"t":"2026-10-16T23:00:00Z","v":4496,"vw":87.54776},{"c":87.5,"h":88.01,"l":87.5,"n":20,"o":87.7,"t":"2026-10-16T23:45:00Z","v":1196,"vw":87.652866},{"c":87.2,"h":87.2,"l":87.2,"n":14,"o":87.2,"t":"2026-10-19T13:00:00Z","v":608,"vw":87.2},{"c":87.24,"h":87.24,"l":87.24,"n":1,"o":87.24,"t":"2026-10-19T13:15:00Z","v":100,"vw":87.24},{"c":86.9,"h":87.415,"l":86.86,"n":95,"o":87.15,"t":"2026-10-19T13:30:00Z","v":5389,"vw":86.978692},{"c":87.23,"h":87.3,"l":86.875,"n":134,"o":87.3,"t":"2026-10-19T13:45:00Z","v":2569,"vw":87.053163},{"c":87.15,"h":87.24,"l":87.14,"n":67,"o":87.24,"t":"2026-10-19T14:00:00Z","v":2122,"vw":87.213},{"c":87.21,"h":87.24,"l":87.21,"n":20,"o":87.24,"t":"2026-10-19T14:30:00Z","v":536,"vw":87.225},{"c":87.04,"h":87.04,"l":87,"n":31,"o":87,"t":"2026-10-19T14:45:00Z","v":924,"vw":87.024615},{"c":87.28,"h":87.28,"l":86.97,"n":32,"o":86.97,"t":"2026-10-19T15:00:00Z","v":602,"vw":87.188},{"c":87.1,"h":87.38,"l":87.1,"n":12,"o":87.38,"t":"2026-10-19T15:15:00Z","v":524,"vw":87.17},{"c":87.255,"h":87.255,"l":87.18,"n":74,"o":87.19,"t":"2026-10-19T15:30:00Z","v":3084,"vw":87.201765},{"c":86.985,"h":87.21,"l":86.98,"n":85,"o":87.21,"t":"2026-10-19T15:45:00Z","v":3461,"vw":87.036786},{"c":86.92,"h":86.96,"l":86.815,"n":85,"o":86.92,"t":"2026-10-19T16:00:00Z","v":3876,"vw":86.907317},{"c":86.84,"h":86.84,"l":86.81,"n":16,"o":86.81,"t":"2026-10-19T16:15:00Z","v":405,"vw":86.822295},{"c":86.69,"h":86.69,"l":86.69,"n":14,"o":86.69,"t":"2026-10-19T16:30:00Z","v":366,"vw":86.69},{"c":86.52,"h":86.63,"l":86.52,"n":85,"o":86.63,"t":"2026-10-19T17:00:00Z","v":3036,"vw":86.551666},{"c":86.51,"h":86.605,"l":86.51,"n":64,"o":86.51,"t":"2026-10-19T17:15:00Z","v":1047,"vw":86.541667},{"c":86.71,"h":86.71,"l":86.71,"n":10,"o":86.71,"t":"2026-10-19T17:45:00Z","v":200,"vw":86.71},{"c":86.59,"h":86.59,"l":86.48,"n":71,"o":86.51,"t":"2026-10-19T18:00:00Z","v":1792,"vw":86.53},{"c":86.43,"h":86.43,"l":86.43,"n":22,"o":86.43,"t":"2026-10-19T18:15:00Z","v":330,"vw":86.43},{"c":86.2,"h":86.34,"l":86.2,"n":90,"o":86.34,"t":"2026-10-19T18:45:00Z","v":2332,"vw":86.272744},{"c":86.12,"h":86.28,"l":86.12,"n":76,"o":86.26,"t":"2026-10-19T19:00:00Z","v":3210,"vw":86.228169},{"c":86.41,"h":86.41,"l":86.06,"n":96,"o":86.13,"t":"2026-10-19T19:15:00Z","v":4329,"vw":86.185234},{"c":86.33,"h":86.34,"l":86.105,"n":99,"o":86.19,"t":"2026-10-19T19:30:00Z","v":4674,"vw":86.224318},{"c":86.63,"h":86.86,"l":86.3,"n":615,"o":86.86,"t":"2026-10-19T19:45:00Z","v":24273,"vw":86.522376},{"c":86.54,"h":86.54,"l":86.53,"n":33,"o":86.53,"t":"2026-10-19T20:00:00Z","v":20030,"vw":86.530258},{"c":86.55,"h":86.6,"l":86.55,"n":24,"o":86.6,"t":"2026-10-19T20:45:00Z","v":847,"vw":86.564909},{"c":86.81,"h":86.81,"l":86.8,"n":7,"o":86.8,"t":"2026-10-19T22:00:00Z","v":1939,"vw":86.80484},{"c":86.93,"h":86.93,"l":86.93,"n":5,"o":86.93,"t":"2026-10-20T13:15:00Z","v":253,"vw":86.93},{"c":88.725,"h":89.33,"l":87.085,"n":324,"o":87.58,"t":"2026-10-20T13:30:00Z","v":13360,"vw":88.049626},{"c":89.175,"h":89.175,"l":88.82,"n":39,"o":88.825,"t":"2026-10-20T13:45:00Z","v":901,"vw":88.923815},{"c":89,"h":89.27,"l":89,"n":107,"o":89.27,"t":"2026-10-20T14:00:00Z","v":1024,"vw":89.139},{"c":89,"h":89.1,"l":88.72,"n":435,"o":88.72,"t":"2026-10-20T14:15:00Z","v":15679,"vw":88.973695},{"c":88.85,"h":89.03,"l":88.66,"n":266,"o":89,"t":"2026-10-20T14:30:00Z","v":11899,"vw":88.966147},{"c":89.01,"h":89.22,"l":88.85,"n":647,"o":89.005,"t":"2026-10-20T14:45:00Z","v":17607,"vw":89.028968},{"c":88.65,"h":88.77,"l":88.65,"n":38,"o":88.77,"t":"2026-10-20T15:00:00Z","v":737,"vw":88.7025},{"c":88.56,"h":88.62,"l":88.5,"n":35,"o":88.62,"t":"2026-10-20T15:15:00Z","v":858,"vw":88.548},{"c":88.4703,"h":88.4703,"l":88.38,"n":17,"o":88.38,"t":"2026-10-20T15:30:00Z","v":427,"vw":88.42515},{"c":88.475,"h":88.805,"l":88.475,"n":22,"o":88.595,"t":"2026-10-20T15:45:00Z","v":458,"vw":88.66375},{"c":88.54,"h":88.54,"l":88.43,"n":61,"o":88.5,"t":"2026-10-20T16:00:00Z","v":1789,"vw":88.5},{"c":88.25,"h":88.415,"l":88.25,"n":34,"o":88.415,"t":"2026-10-20T16:15:00Z","v":1766,"vw":88.283841},{"c":88.155,"h":88.155,"l":88.15,"n":93,"o":88.15,"t":"2026-10-20T16:30:00Z","v":348,"vw":88.1525},{"c":88.305,"h":88.305,"l":88.0393,"n":94,"o":88.155,"t":"2026-10-20T16:45:00Z","v":1650,"vw":88.178134},{"c":88.09,"h":88.195,"l":88.09,"n":49,"o":88.195,"t":"2026-10-20T17:00:00Z","v":1046,"vw":88.142002},{"c":88.14,"h":88.215,"l":88.13,"n":96,"o":88.18,"t":"2026-10-20T17:15:00Z","v":2582,"vw":88.168125},{"c":88.205,"h":88.2699,"l":88.07,"n":81,"o":88.2699,"t":"2026-10-20T17:30:00Z","v":2547,"vw":88.161257},{"c":88.06,"h":88.18,"l":88.06,"n":10,"o":88.18,"t":"2026-10-20T17:45:00Z","v":313,"vw":88.12},{"c":88.03,"h":88.065,"l":87.95,"n":63,"o":88.05,"t":"2026-10-20T18:15:00Z","v":1514,"vw":87.985117},{"c":88.27,"h":88.32,"l":88.07,"n":137,"o":88.07,"t":"2026-10-20T18:30:00Z","v":5640,"vw":88.147557},{"c":88.06,"h":88.17,"l":88.06,"n":69,"o":88.17,"t":"2026-10-20T18:45:00Z","v":1678,"vw":88.120788},{"c":88.44,"h":88.48,"l":88.12,"n":125,"o":88.12,"t":"2026-10-20T19:00:00Z","v":4835,"vw":88.321709},{"c":88.48,"h":88.52,"l":88.37,"n":161,"o":88.47,"t":"2026-10-20T19:15:00Z","v":3611,"vw":88.464027},{"c":88.46,"h":88.65,"l":88.4,"n":152,"o":88.65,"t":"2026-10-20T19:30:00Z","v":4067,"vw":88.464403},{"c":88.44,"h":89.08,"l":88.23,"n":1304,"o":88.47,"t":"2026-10-20T19:45:00Z","v":50086,"vw":88.740204},{"c":93.2,"h":93.2,"l":88.87,"n":19,"o":88.87,"t":"2026-10-20T20:00:00Z","v":37213,"vw":88.883044},{"c":89.25,"h":89.5,"l":89.25,"n":5,"o":89.5,"t":"2026-10-21T08:15:00Z","v":206,"vw":89.375},{"c":91.01,"h":91.01,"l":91.01,"n":6,"o":91.01,"t":"2026-10-21T09:15:00Z","v":120,"vw":91.01},{"c":92.71,"h":92.71,"l":89,"n":14,"o":89,"t":"2026-10-21T09:30:00Z","v":1768,"vw":90.236182},{"c":91.99,"h":91.99,"l":91.53,"n":5,"o":91.53,"t":"2026-10-21T11:00:00Z","v":599,"vw":91.718643},{"c":93.01,"h":93.01,"l":93.01,"n":5,"o":93.01,"t":"2026-10-21T13:15:00Z","v":138,"vw":93.01},{"c":92.405,"h":95,"l":91.575,"n":739,"o":95,"t":"2026-10-21T13:30:00Z","v":39462,"vw":93.259943},{"c":92,"h":92.46,"l":91.04,"n":832,"o":92.4,"t":"2026-10-21T13:45:00Z","v":31610,"vw":92.080432},{"c":91.1999,"h":91.95,"l":90.58,"n":401,"o":91.82,"t":"2026-10-21T14:00:00Z","v":15959,"vw":91.555215},{"c":90.83,"h":90.94,"l":90.31,"n":133,"o":90.34,"t":"2026-10-21T14:15:00Z","v":7269,"vw":90.460949},{"c":91.11,"h":91.29,"l":90.89,"n":561,"o":90.99,"t":"2026-10-21T14:30:00Z","v":29727,"vw":91.104038},{"c":90.86,"h":91.64,"l":90.86,"n":93,"o":91.38,"t":"2026-10-21T14:45:00Z","v":2205,"vw":91.406895},{"c":90.665,"h":91.24,"l":90.665,"n":163,"o":91.14,"t":"2026-10-21T15:00:00Z","v":5487,"vw":91.041591},{"c":91.78,"h":91.78,"l":90.9,"n":277,"o":91.11,"t":"2026-10-21T15:15:00Z","v":9524,"vw":91.390545},{"c":91.76,"h":91.81,"l":91.69,"n":39,"o":91.69,"t":"2026-10-21T15:30:00Z","v":1427,"vw":91.753779},{"c":92.33,"h":92.33,"l":91.685,"n":178,"o":91.93,"t":"2026-10-21T15:45:00Z","v":4713,"vw":91.96},{"c":91.97,"h":92.12,"l":91.76,"n":74,"o":92.12,"t":"2026-10-21T16:00:00Z","v":1720,"vw":91.928571},{"c":91.87,"h":92.05,"l":91.87,"n":107,"o":91.98,"t":"2026-10-21T16:15:00Z","v":2169,"vw":91.994545},{"c":92.485,"h":92.68,"l":92.07,"n":105,"o":92.07,"t":"2026-10-21T16:30:00Z","v":3466,"vw":92.230902},{"c":91.81,"h":92.47,"l":91.81,"n":150,"o":92.29,"t":"2026-10-21T16:45:00Z","v":5555,"vw":92.058182},{"c":91.26,"h":92.1,"l":91.26,"n":319,"o":91.96,"t":"2026-10-21T17:00:00Z","v":13253,"vw":91.871151},{"c":91.12,"h":91.52,"l":91.11,"n":635,"o":91.42,"t":"2026-10-21T17:15:00Z","v":18823,"vw":91.315833},{"c":90.91,"h":91.15,"l":90.91,"n":132,"o":91.13,"t":"2026-10-21T17:30:00Z","v":4866,"vw":91.051071},{"c":90.93,"h":90.945,"l":90.75,"n":89,"o":90.945,"t":"2026-10-21T17:45:00Z","v":2902,"vw":90.880022},{"c":90.735,"h":90.99,"l":90.68,"n":32,"o":90.94,"t":"2026-10-21T18:00:00Z","v":1539,"vw":90.860272},{"c":91.15,"h":91.15,"l":91.025,"n":88,"o":91.03,"t":"2026-10-21T18:15:00Z","v":2837,"vw":91.065},{"c":90.9,"h":91.39,"l":90.9,"n":102,"o":91.285,"t":"2026-10-21T18:30:00Z","v":4937,"vw":91.237081},{"c":91.04,"h":91.43,"l":90.91,"n":205,"o":91.265,"t":"2026-10-21T18:45:00Z","v":5665,"vw":91.175722},{"c":90.76,"h":90.8,"l":90.57,"n":67,"o":90.8,"t":"2026-10-21T19:00:00Z","v":1883,"vw":90.714077},{"c":91.22,"h":91.22,"l":90.81,"n":167,"o":90.9,"t":"2026-10-21T19:15:00Z","v":4202,"vw":90.962539},{"c":91.72,"h":91.72,"l":91.12,"n":420,"o":91.26,"t":"2026-10-21T19:30:00Z","v":14504,"vw":91.420476},{"c":91.57,"h":91.9,"l":91.11,"n":886,"o":91.9,"t":"2026-10-21T19:45:00Z","v":34105,"vw":91.480182},{"c":91.5,"h":91.5,"l":91.5,"n":31,"o":91.5,"t":"2026-10-21T20:00:00Z","v":52861,"vw":91.5},{"c":91.51,"h":91.51,"l":91.51,"n":9,"o":91.51,"t":"2026-10-22T13:00:00Z","v":306,"vw":91.51},{"c":92.54,"h":92.54,"l":91.41,"n":77,"o":91.41,"t":"2026-10-22T13:30:00Z","v":3620,"vw":91.714389},{"c":92.9,"h":93.395,"l":92.51,"n":62,"o":92.99,"t":"2026-10-22T13:45:00Z","v":2071,"vw":92.777985},{"c":94.3736,"h":94.3736,"l":93.525,"n":17,"o":93.525,"t":"2026-10-22T14:00:00Z","v":587,"vw":93.842476},{"c":93.12,"h":93.585,"l":92.845,"n":481,"o":93.53,"t":"2026-10-22T14:15:00Z","v":20418,"vw":93.326794},{"c":92.78,"h":93.03,"l":92.78,"n":84,"o":93.03,"t":"2026-10-22T14:30:00Z","v":2790,"vw":92.99249},{"c":92.61,"h":92.87,"l":92.525,"n":224,"o":92.87,"t":"2026-10-22T14:45:00Z","v":3895,"vw":92.718481},{"c":93.05,"h":93.05,"l":92.51,"n":77,"o":92.52,"t":"2026-10-22T15:00:00Z","v":4411,"vw":92.821714},{"c":93.005,"h":93.005,"l":93.005,"n":7,"o":93.005,"t":"2026-10-22T15:15:00Z","v":314,"vw":93.005},{"c":93.4,"h":93.4,"l":93.05,"n":75,"o":93.26,"t":"2026-10-22T15:30:00Z","v":3071,"vw":93.182528},{"c":94.02,"h":94.02,"l":93.34,"n":146,"o":93.34,"t":"2026-10-22T15:45:00Z","v":3282,"vw":93.660714},{"c":93.89,"h":94.1999,"l":93.7,"n":114,"o":94.07,"t":"2026-10-22T16:00:00Z","v":5326,"vw":93.944145},{"c":94.79,"h":94.805,"l":93.97,"n":149,"o":94.01,"t":"2026-10-22T16:15:00Z","v":5032,"vw":94.293145},{"c":94.69,"h":94.78,"l":94.595,"n":118,"o":94.77,"t":"2026-10-22T16:30:00Z","v":3486,"vw":94.648795},{"c":94.525,"h":94.605,"l":94.11,"n":211,"o":94.605,"t":"2026-10-22T16:45:00Z","v":8587,"vw":94.453271},{"c":94.615,"h":94.65,"l":94.53,"n":136,"o":94.53,"t":"2026-10-22T17:00:00Z","v":9449,"vw":94.590454},{"c":95.08,"h":95.1025,"l":94.5,"n":101,"o":94.68,"t":"2026-10-22T17:15:00Z","v":3610,"vw":94.686841},{"c":94.72,"h":95.165,"l":94.72,"n":159,"o":95.165,"t":"2026-10-22T17:30:00Z","v":4382,"vw":95.045618},{"c":94.86,"h":95.04,"l":94.86,"n":131,"o":94.9,"t":"2026-10-22T17:45:00Z","v":6173,"vw":94.975961},{"c":94.91,"h":94.935,"l":94.735,"n":97,"o":94.93,"t":"2026-10-22T18:00:00Z","v":3967,"vw":94.855551},{"c":95.03,"h":95.23,"l":94.935,"n":287,"o":94.975,"t":"2026-10-22T18:15:00Z","v":10988,"vw":95.038159},{"c":95.13,"h":95.17,"l":95.03,"n":91,"o":95.075,"t":"2026-10-22T18:30:00Z","v":4346,"vw":95.130136},{"c":95.31,"h":95.44,"l":95.12,"n":149,"o":95.12,"t":"2026-10-22T18:45:00Z","v":4228,"vw":95.322826},{"c":95.55,"h":95.6,"l":95.02,"n":203,"o":95.06,"t":"2026-10-22T19:00:00Z","v":7211,"vw":95.273769},{"c":95.63,"h":95.7,"l":95.27,"n":194,"o":95.7,"t":"2026-10-22T19:15:00Z","v":4747,"vw":95.471165},{"c":95.695,"h":95.81,"l":95.64,"n":258,"o":95.73,"t":"2026-10-22T19:30:00Z","v":5948,"vw":95.726719},{"c":95.93,"h":95.99,"l":95.35,"n":1003,"o":95.7,"t":"2026-10-22T19:45:00Z","v":32215,"vw":95.624942},{"c":95.9,"h":95.9,"l":95.9,"n":24,"o":95.9,"t":"2026-10-22T20:00:00Z","v":34051,"vw":95.9},{"c":95.92,"h":95.92,"l":95.92,"n":2,"o":95.92,"t":"2026-10-22T22:30:00Z","v":299,"vw":95.92},{"c":95.7,"h":96,"l":95.01,"n":217,"o":95.15,"t":"2026-10-23T13:30:00Z","v":10636,"vw":95.669075},{"c":95.505,"h":95.89,"l":95.505,"n":33,"o":95.89,"t":"2026-10-23T13:45:00Z","v":2547,"vw":95.646591},{"c":95.59,"h":95.7375,"l":95.46,"n":105,"o":95.545,"t":"2026-10-23T14:00:00Z","v":3138,"vw":95.626375},{"c":95.5,"h":95.66,"l":95.31,"n":502,"o":95.465,"t":"2026-10-23T14:15:00Z","v":24998,"vw":95.493975},{"c":95.825,"h":95.825,"l":95.825,"n":11,"o":95.825,"t":"2026-10-23T14:30:00Z","v":155,"vw":95.825},{"c":96.045,"h":96.045,"l":96.045,"n":5,"o":96.045,"t":"2026-10-23T14:45:00Z","v":260,"vw":96.045},{"c":96.61,"h":96.61,"l":96.61,"n":21,"o":96.61,"t":"2026-10-23T15:00:00Z","v":654,"vw":96.61},{"c":97.09,"h":97.09,"l":96.69,"n":276,"o":96.69,"t":"2026-10-23T15:15:00Z","v":9898,"vw":96.958838},{"c":97.23,"h":97.23,"l":96.95,"n":68,"o":97.05,"t":"2026-10-23T15:30:00Z","v":1916,"vw":97.0975},{"c":97.5,"h":97.77,"l":97.26,"n":147,"o":97.63,"t":"2026-10-23T15:45:00Z","v":5390,"vw":97.489809},{"c":97.4,"h":97.545,"l":97.38,"n":65,"o":97.545,"t":"2026-10-23T16:00:00Z","v":3358,"vw":97.427253},{"c":97.32,"h":97.32,"l":97.3,"n":77,"o":97.31,"t":"2026-10-23T16:15:00Z","v":1660,"vw":97.30566},{"c":98.01,"h":98.01,"l":97.23,"n":201,"o":97.35,"t":"2026-10-23T16:30:00Z","v":11062,"vw":97.572297},{"c":97.735,"h":98.04,"l":97.62,"n":162,"o":98,"t":"2026-10-23T16:45:00Z","v":9970,"vw":97.843293},{"c":97.39,"h":97.61,"l":97.39,"n":58,"o":97.61,"t":"2026-10-23T17:00:00Z","v":1853,"vw":97.558182},{"c":97.43,"h":97.55,"l":97.37,"n":109,"o":97.53,"t":"2026-10-23T17:15:00Z","v":9856,"vw":97.504974},{"c":97.38,"h":97.525,"l":97.3,"n":147,"o":97.525,"t":"2026-10-23T17:30:00Z","v":5202,"vw":97.404979},{"c":97.5,"h":97.5,"l":96.9625,"n":139,"o":97.385,"t":"2026-10-23T17:45:00Z","v":5414,"vw":97.259857},{"c":97.275,"h":97.44,"l":97.07,"n":84,"o":97.32,"t":"2026-10-23T18:00:00Z","v":4278,"vw":97.266334},{"c":97.43,"h":97.63,"l":97.35,"n":35,"o":97.35,"t":"2026-10-23T18:15:00Z","v":2580,"vw":97.606665},{"c":97.31,"h":97.38,"l":97.31,"n":69,"o":97.38,"t":"2026-10-23T18:30:00Z","v":2534,"vw":97.331359},{"c":97.37,"h":97.38,"l":97.21,"n":150,"o":97.23,"t":"2026-10-23T18:45:00Z","v":3993,"vw":97.322355},{"c":97.01,"h":97.14,"l":97,"n":118,"o":97.14,"t":"2026-10-23T19:00:00Z","v":7183,"vw":97.014714},{"c":96.89,"h":97.23,"l":96.89,"n":126,"o":97.22,"t":"2026-10-23T19:15:00Z","v":3919,"vw":97.110247},{"c":97.14,"h":97.15,"l":96.8,"n":99,"o":96.83,"t":"2026-10-23T19:30:00Z","v":3964,"vw":96.996823}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.48407720554966815,"strike":114.09227944503318,"iv":0.4121603746241188,"gamma":0.01655690160102168,"theta":-0.03466054302992802,"vega":0.04690743710579345,"rho":0.006699883857832051,"breakevenPct":17.98008201676658},{"delta":0.15,"premium":0.525,"strike":105.28944252998932,"iv":0.2605925790556801,"gamma":0.0335136417823319,"theta":-0.030556851254116058,"vega":0.0627066625327361,"rho":0.010112009500000494,"breakevenPct":8.957877289800052},{"delta":0.2,"premium":0.748748773307164,"strike":103.82237487733072,"iv":0.25037791952894994,"gamma":0.04007036310107949,"theta":-0.033927085377821395,"vega":0.0719908734052993,"rho":0.013540572374470334,"breakevenPct":7.677623076391792},{"delta":0.25,"premium":0.981820412168793,"strike":102.59568204121688,"iv":0.24566741903827283,"gamma":0.04608115799803729,"theta":-0.03770529931305201,"vega":0.08104386653581942,"rho":0.016968646936988543,"breakevenPct":6.654484326196446},{"delta":0.3,"premium":1.214892051030422,"strike":101.36898920510305,"iv":0.24095691854759568,"gamma":0.05209195289499509,"theta":-0.04148351324828263,"vega":0.09009685966633954,"rho":0.020396721499506755,"breakevenPct":5.631345576001099},{"delta":0.35,"premium":1.447963689892051,"strike":100.14229636898921,"iv":0.23624641805691854,"gamma":0.05810274779195289,"theta":-0.04526172718351324,"vega":0.09914985279685966,"rho":0.023824796062024964,"breakevenPct":4.608206825805753},{"delta":0.4,"premium":1.8586029659588812,"strike":99.2551398719245,"iv":0.23827721604314123,"gamma":0.05812962588473205,"theta":-0.046534243343444553,"vega":0.10008082237950792,"rho":0.027243906454016746,"breakevenPct":4.117533684686592},{"delta":0.45,"premium":2.292542972699697,"strike":98.41253791708797,"iv":0.24119261880687562,"gamma":0.05737128412537917,"theta":-0.04747795753286147,"vega":0.09994600606673408,"rho":0.030661840552138542,"breakevenPct":3.6967315963421354},{"delta":0.5,"premium":2.7264829794405125,"strike":97.56993596225144,"iv":0.24410802157061004,"gamma":0.05661294236602629,"theta":-0.048421671722278396,"vega":0.09981118975396022,"rho":0.03407977465026034,"breakevenPct":3.2759295079976787},{"delta":0.55,"premium":3.160422986181328,"strike":96.7273340074149,"iv":0.24702342433434446,"gamma":0.05585460060667341,"theta":-0.049365385911695314,"vega":0.09967637344118638,"rho":0.03749770874838214,"breakevenPct":2.8551274196532215},{"delta":0.6,"premium":3.5943629929221435,"strike":95.88473205257836,"iv":0.24993882709807888,"gamma":0.05509625884732053,"theta":-0.05030910010111223,"vega":0.09954155712841253,"rho":0.040915642846503925,"breakevenPct":2.434325331308765},{"delta":0.65,"premium":4.02830299966296,"strike":95.04213009774182,"iv":0.2528542298618133,"gamma":0.054337917087967647,"theta":-0.05125281429052915,"vega":0.09940674081563869,"rho":0.044333576944625724,"breakevenPct":2.0135232429643084},{"delta":0.7,"premium":5.125966850828728,"strike":93.6878453038674,"iv":0.26759116022099444,"gamma":0.04794917127071824,"theta":-0.04959419889502763,"vega":0.09094972375690608,"rho":0.04736578120837743,"breakevenPct":1.7492788495043374},{"delta":0.75,"premium":6.258563535911602,"strike":92.30662983425414,"iv":0.28295027624309393,"gamma":0.041264088397790055,"theta":-0.047798618784530386,"vega":0.08205469613259668,"rho":0.05037768390189913,"breakevenPct":1.4932743347224968},{"delta":0.8,"premium":7.391160220994476,"strike":90.92541436464089,"iv":0.2983093922651934,"gamma":0.03457900552486187,"theta":-0.046003038674033145,"vega":0.07315966850828728,"rho":0.05338958659542084,"breakevenPct":1.2372698199406562},{"delta":0.85,"premium":9.893464052287579,"strike":88.20261437908498,"iv":0.34639901960784303,"gamma":0.026505228758169942,"theta":-0.04445849673202614,"vega":0.061951633986928115,"rho":0.05537897498723471,"breakevenPct":1.01022337576333},{"delta":0.9,"premium":15.176688453159045,"strike":82.75599128540304,"iv":0.4609415032679739,"gamma":0.015611982570806099,"theta":-0.04342363834422658,"vega":0.0460474945533769,"rho":0.05529234949376297,"breakevenPct":0.8419705900860774}],"put":[{"delta":0.1,"premium":0.5535714285714286,"strike":84.52380952380952,"iv":0.4159952380952381,"gamma":0.015723809523809525,"theta":-0.033666666666666664,"vega":0.047028571428571427,"rho":-0.008268748273584967,"breakevenPct":13.535253982146838},{"delta":0.15,"premium":0.7068256578947368,"strike":88.76644736842105,"iv":0.33191118421052634,"gamma":0.026720065789473682,"theta":-0.034625986842105265,"vega":0.06230986842105263,"rho":-0.012372975054341678,"breakevenPct":9.324386850099039},{"delta":0.2,"premium":0.9825727181544635,"strike":90.87763289869609,"iv":0.30455165496489467,"gamma":0.033119057171514546,"theta":-0.03726268806419258,"vega":0.07280300902708124,"rho":-0.016465355117403043,"breakevenPct":7.434422920721177},{"delta":0.25,"premium":1.3148194583751254,"strike":92.13139418254764,"iv":0.3017683049147442,"gamma":0.037431995987963894,"theta":-0.04092367101303912,"vega":0.08137873620862587,"rho":-0.020553314948952503,"breakevenPct":6.485532899992256},{"delta":0.3,"premium":1.6470661985957875,"strike":93.3851554663992,"iv":0.29898495486459375,"gamma":0.04174493480441324,"theta":-0.044584653961885656,"vega":0.08995446339017052,"rho":-0.02464127478050196,"breakevenPct":5.536642879263335},{"delta":0.35,"premium":1.9793129388164494,"strike":94.63891675025076,"iv":0.29620160481444335,"gamma":0.04605787362086258,"theta":-0.04824563691073219,"vega":0.09853019057171514,"rho":-0.028729234612051416,"breakevenPct":4.587752858534413},{"delta":0.4,"premium":2.425477326968974,"strike":95.70803500397773,"iv":0.29378568019093076,"gamma":0.04768233890214797,"theta":-0.04871941129673826,"vega":0.10125489260143199,"rho":-0.032846073495365946,"breakevenPct":3.9462928723587973},{"delta":0.45,"premium":2.9177207637231506,"strike":96.7024661893397,"iv":0.29151837708830547,"gamma":0.04821933174224344,"theta":-0.04790397772474145,"vega":0.1016128878281623,"rho":-0.036974593792877576,"breakevenPct":3.429186608024969},{"delta":0.5,"premium":3.4099642004773267,"strike":97.69689737470168,"iv":0.2892510739856802,"gamma":0.0487563245823389,"theta":-0.047088544152744626,"vega":0.1019708830548926,"rho":-0.04110311409038921,"breakevenPct":2.912080343691141},{"delta":0.55,"premium":3.9022076372315038,"strike":98.69132856006364,"iv":0.2869837708830549,"gamma":0.04929331742243437,"theta":-0.04627311058074781,"vega":0.10232887828162292,"rho":-0.04523163438790084,"breakevenPct":2.3949740793573118},{"delta":0.6,"premium":4.39445107398568,"strike":99.68575974542561,"iv":0.2847164677804296,"gamma":0.049830310262529834,"theta":-0.045457677008750995,"vega":0.10268687350835322,"rho":-0.04936015468541247,"breakevenPct":1.877867815023484},{"delta":0.65,"premium":5.211710794297352,"strike":100.87067209775968,"iv":0.2854627291242362,"gamma":0.04724867617107943,"theta":-0.04229195519348269,"vega":0.09752372708757638,"rho":-0.0536719055310195,"breakevenPct":1.4992933084875353},{"delta":0.7,"premium":6.1791242362525445,"strike":102.14358452138492,"iv":0.28760122199592664,"gamma":0.04322627291242363,"theta":-0.03804042769857434,"vega":0.08980987780040735,"rho":-0.05806830674679923,"breakevenPct":1.1847188537997306},{"delta":0.75,"premium":7.146537678207739,"strike":103.41649694501018,"iv":0.28973971486761707,"gamma":0.03920386965376782,"theta":-0.03378890020366599,"vega":0.08209602851323829,"rho":-0.062464707962578976,"breakevenPct":0.8701443991119253},{"delta":0.8,"premium":8.113951120162932,"strike":104.68940936863544,"iv":0.2918782077393075,"gamma":0.035181466395112014,"theta":-0.02953737270875764,"vega":0.07438217922606924,"rho":-0.06686110917835872,"breakevenPct":0.5555699444241202},{"delta":0.85,"premium":10.994329896907214,"strike":107.78350515463917,"iv":0.3291422680412371,"gamma":0.026684536082474234,"theta":-0.025883505154639178,"vega":0.06208969072164949,"rho":-0.07263240138848205,"breakevenPct":0.33550403363850134},{"delta":0.9,"premium":25.441603053435124,"strike":122.21374045801528,"iv":0.5983366412213742,"gamma":0.010981679389312972,"theta":-0.038132824427480914,"vega":0.047163358778625944,"rho":-0.08716856660352203,"breakevenPct":0.35304803111758576}]},"raw":{"call":[{"delta":0.1,"premium":0.48407720554966815,"strike":114.09227944503318,"iv":0.4121603746241188,"gamma":0.01655690160102168,"theta":-0.03466054302992802,"vega":0.04690743710579345,"rho":0.006699883857832051,"breakevenPct":17.98008201676658},{"delta":0.15,"premium":0.525,"strike":105.28944252998932,"iv":0.2605925790556801,"gamma":0.0335136417823319,"theta":-0.030556851254116058,"vega":0.0627066625327361,"rho":0.010112009500000494,"breakevenPct":8.957877289800052},{"delta":0.2,"premium":0.748748773307164,"strike":103.82237487733072,"iv":0.25037791952894994,"gamma":0.04007036310107949,"theta":-0.033927085377821395,"vega":0.0719908734052993,"rho":0.013540572374470334,"breakevenPct":7.677623076391792},{"delta":0.25,"premium":0.981820412168793,"strike":102.59568204121688,"iv":0.24566741903827283,"gamma":0.04608115799803729,"theta":-0.03770529931305201,"vega":0.08104386653581942,"rho":0.016968646936988543,"breakevenPct":6.654484326196446},{"delta":0.3,"premium":1.214892051030422,"strike":101.36898920510305,"iv":0.24095691854759568,"gamma":0.05209195289499509,"theta":-0.04148351324828263,"vega":0.09009685966633954,"rho":0.020396721499506755,"breakevenPct":5.631345576001099},{"delta":0.35,"premium":1.447963689892051,"strike":100.14229636898921,"iv":0.23624641805691854,"gamma":0.05810274779195289,"theta":-0.04526172718351324,"vega":0.09914985279685966,"rho":0.023824796062024964,"breakevenPct":4.608206825805753},{"delta":0.4,"premium":1.8586029659588812,"strike":99.2551398719245,"iv":0.23827721604314123,"gamma":0.05812962588473205,"theta":-0.046534243343444553,"vega":0.10008082237950792,"rho":0.027243906454016746,"breakevenPct":4.117533684686592},{"delta":0.45,"premium":2.292542972699697,"strike":98.41253791708797,"iv":0.24119261880687562,"gamma":0.05737128412537917,"theta":-0.04747795753286147,"vega":0.09994600606673408,"rho":0.030661840552138542,"breakevenPct":3.6967315963421354},{"delta":0.5,"premium":2.7264829794405125,"strike":97.56993596225144,"iv":0.24410802157061004,"gamma":0.05661294236602629,"theta":-0.048421671722278396,"vega":0.09981118975396022,"rho":0.03407977465026034,"breakevenPct":3.2759295079976787},{"delta":0.55,"premium":3.160422986181328,"strike":96.7273340074149,"iv":0.24702342433434446,"gamma":0.05585460060667341,"theta":-0.049365385911695314,"vega":0.09967637344118638,"rho":0.03749770874838214,"breakevenPct":2.8551274196532215},{"delta":0.6,"premium":3.5943629929221435,"strike":95.88473205257836,"iv":0.24993882709807888,"gamma":0.05509625884732053,"theta":-0.05030910010111223,"vega":0.09954155712841253,"rho":0.040915642846503925,"breakevenPct":2.434325331308765},{"delta":0.65,"premium":4.02830299966296,"strike":95.04213009774182,"iv":0.2528542298618133,"gamma":0.054337917087967647,"theta":-0.05125281429052915,"vega":0.09940674081563869,"rho":0.044333576944625724,"breakevenPct":2.0135232429643084},{"delta":0.7,"premium":5.125966850828728,"strike":93.6878453038674,"iv":0.26759116022099444,"gamma":0.04794917127071824,"theta":-0.04959419889502763,"vega":0.09094972375690608,"rho":0.04736578120837743,"breakevenPct":1.7492788495043374},{"delta":0.75,"premium":6.258563535911602,"strike":92.30662983425414,"iv":0.28295027624309393,"gamma":0.041264088397790055,"theta":-0.047798618784530386,"vega":0.08205469613259668,"rho":0.05037768390189913,"breakevenPct":1.4932743347224968},{"delta":0.8,"premium":7.391160220994476,"strike":90.92541436464089,"iv":0.2983093922651934,"gamma":0.03457900552486187,"theta":-0.046003038674033145,"vega":0.07315966850828728,"rho":0.05338958659542084,"breakevenPct":1.2372698199406562},{"delta":0.85,"premium":9.893464052287579,"strike":88.20261437908498,"iv":0.34639901960784303,"gamma":0.026505228758169942,"theta":-0.04445849673202614,"vega":0.061951633986928115,"rho":0.05537897498723471,"breakevenPct":1.01022337576333},{"delta":0.9,"premium":15.176688453159045,"strike":82.75599128540304,"iv":0.4609415032679739,"gamma":0.015611982570806099,"theta":-0.04342363834422658,"vega":0.0460474945533769,"rho":0.05529234949376297,"breakevenPct":0.8419705900860774}],"put":[{"delta":0.1,"premium":0.5535714285714286,"strike":84.52380952380952,"iv":0.4159952380952381,"gamma":0.015723809523809525,"theta":-0.033666666666666664,"vega":0.047028571428571427,"rho":-0.008268748273584967,"breakevenPct":13.535253982146838},{"delta":0.15,"premium":0.7068256578947368,"strike":88.76644736842105,"iv":0.33191118421052634,"gamma":0.026720065789473682,"theta":-0.034625986842105265,"vega":0.06230986842105263,"rho":-0.012372975054341678,"breakevenPct":9.324386850099039},{"delta":0.2,"premium":0.9825727181544635,"strike":90.87763289869609,"iv":0.30455165496489467,"gamma":0.033119057171514546,"theta":-0.03726268806419258,"vega":0.07280300902708124,"rho":-0.016465355117403043,"breakevenPct":7.434422920721177},{"delta":0.25,"premium":1.3148194583751254,"strike":92.13139418254764,"iv":0.3017683049147442,"gamma":0.037431995987963894,"theta":-0.04092367101303912,"vega":0.08137873620862587,"rho":-0.020553314948952503,"breakevenPct":6.485532899992256},{"delta":0.3,"premium":1.6470661985957875,"strike":93.3851554663992,"iv":0.29898495486459375,"gamma":0.04174493480441324,"theta":-0.044584653961885656,"vega":0.08995446339017052,"rho":-0.02464127478050196,"breakevenPct":5.536642879263335},{"delta":0.35,"premium":1.9793129388164494,"strike":94.63891675025076,"iv":0.29620160481444335,"gamma":0.04605787362086258,"theta":-0.04824563691073219,"vega":0.09853019057171514,"rho":-0.028729234612051416,"breakevenPct":4.587752858534413},{"delta":0.4,"premium":2.425477326968974,"strike":95.70803500397773,"iv":0.29378568019093076,"gamma":0.04768233890214797,"theta":-0.04871941129673826,"vega":0.10125489260143199,"rho":-0.032846073495365946,"breakevenPct":3.9462928723587973},{"delta":0.45,"premium":2.9177207637231506,"strike":96.7024661893397,"iv":0.29151837708830547,"gamma":0.04821933174224344,"theta":-0.04790397772474145,"vega":0.1016128878281623,"rho":-0.036974593792877576,"breakevenPct":3.429186608024969},{"delta":0.5,"premium":3.4099642004773267,"strike":97.69689737470168,"iv":0.2892510739856802,"gamma":0.0487563245823389,"theta":-0.047088544152744626,"vega":0.1019708830548926,"rho":-0.04110311409038921,"breakevenPct":2.912080343691141},{"delta":0.55,"premium":3.9022076372315038,"strike":98.69132856006364,"iv":0.2869837708830549,"gamma":0.04929331742243437,"theta":-0.04627311058074781,"vega":0.10232887828162292,"rho":-0.04523163438790084,"breakevenPct":2.3949740793573118},{"delta":0.6,"premium":4.39445107398568,"strike":99.68575974542561,"iv":0.2847164677804296,"gamma":0.049830310262529834,"theta":-0.045457677008750995,"vega":0.10268687350835322,"rho":-0.04936015468541247,"breakevenPct":1.877867815023484},{"delta":0.65,"premium":5.211710794297352,"strike":100.87067209775968,"iv":0.2854627291242362,"gamma":0.04724867617107943,"theta":-0.04229195519348269,"vega":0.09752372708757638,"rho":-0.0536719055310195,"breakevenPct":1.4992933084875353},{"delta":0.7,"premium":6.1791242362525445,"strike":102.14358452138492,"iv":0.28760122199592664,"gamma":0.04322627291242363,"theta":-0.03804042769857434,"vega":0.08980987780040735,"rho":-0.05806830674679923,"breakevenPct":1.1847188537997306},{"delta":0.75,"premium":7.146537678207739,"strike":103.41649694501018,"iv":0.28973971486761707,"gamma":0.03920386965376782,"theta":-0.03378890020366599,"vega":0.08209602851323829,"rho":-0.062464707962578976,"breakevenPct":0.8701443991119253},{"delta":0.8,"premium":8.113951120162932,"strike":104.68940936863544,"iv":0.2918782077393075,"gamma":0.035181466395112014,"theta":-0.02953737270875764,"vega":0.07438217922606924,"rho":-0.06686110917835872,"breakevenPct":0.5555699444241202},{"delta":0.85,"premium":10.994329896907214,"strike":107.78350515463917,"iv":0.3291422680412371,"gamma":0.026684536082474234,"theta":-0.025883505154639178,"vega":0.06208969072164949,"rho":-0.07263240138848205,"breakevenPct":0.33550403363850134},{"delta":0.9,"premium":25.441603053435124,"strike":122.21374045801528,"iv":0.5983366412213742,"gamma":0.010981679389312972,"theta":-0.038132824427480914,"vega":0.047163358778625944,"rho":-0.08716856660352203,"breakevenPct":0.35304803111758576}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}