{"symbol":"NMM","url":"https://intraalpha.com/companies/NMM","capturedAt":"2026-10-22T22:05:44.588Z","state":"ready","quote":{"symbol":"NMM","last_price":88.28,"prev_close":88.3,"regular_close":88.28,"change":-0.02,"change_pct":-0.0227,"regular_change":-0.02,"regular_change_pct":-0.0227,"extended_change":0,"extended_change_pct":0,"bid":87.41,"ask":92.87,"bid_size":100,"ask_size":200,"volume":110216,"vwap":88.344906,"open":87.99,"high":88.93,"low":87,"close":88.28,"trade_count":2566,"last_trade_at":"2026-10-22T20:10:00.003890174Z","last_quote_at":"2026-10-22T20:01:20.410703995Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:38.401651334-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NMM","fetched_at":"2026-10-22T22:05:44.105797+00:00","name":"Navios Maritime Partners LP Unit","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Navios Maritime Partners LP owns and operates dry cargo ships in Asia, Europe, North America and Australia. The company is headquartered in Monaco.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2514231000,"ebitda":835915000,"pe_ratio":5.68,"peg_ratio":2.185,"book_value":123.97,"dividend_per_share":0.22,"dividend_yield":0.0028,"eps":15.29,"revenue_ttm":1479646000,"gross_profit_ttm":1336569000,"profit_margin":0.303,"operating_margin_ttm":0.388,"return_on_assets_ttm":0.0506,"return_on_equity_ttm":0.132,"quarterly_earnings_growth":1.461,"quarterly_revenue_growth":0.252,"analyst_target_price":103,"analyst_number":0,"beta":1.055,"fifty_two_week_high":97,"fifty_two_week_low":45.5,"fifty_day_ma":89.39,"two_hundred_day_ma":73.93,"shares_outstanding":28303500,"forward_pe":8.56,"price_to_sales":1.699,"price_to_book":0.404,"ev_to_revenue":2.511,"ev_to_ebitda":4.063},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:44.105797+00:00"},"optionObservedAt":"2026-10-22T19:50:02.359Z","bars":[{"c":92.99,"h":92.99,"l":92.99,"n":1,"o":92.99,"t":"2026-10-15T12:30:00Z","v":1000,"vw":92.99},{"c":92.33,"h":92.33,"l":91.69,"n":7,"o":91.69,"t":"2026-10-15T13:10:00Z","v":570,"vw":92.022468},{"c":91.81,"h":91.81,"l":90.12,"n":122,"o":90.82,"t":"2026-10-15T13:30:00Z","v":13509,"vw":90.829044},{"c":91.11,"h":91.12,"l":91.11,"n":12,"o":91.11,"t":"2026-10-15T13:35:00Z","v":784,"vw":91.112},{"c":90.55,"h":91,"l":90.34,"n":47,"o":90.835,"t":"2026-10-15T13:40:00Z","v":4726,"vw":90.829806},{"c":89.825,"h":90.72,"l":89.01,"n":75,"o":90.6,"t":"2026-10-15T13:45:00Z","v":8358,"vw":89.873998},{"c":89.6801,"h":90.28,"l":89.5922,"n":72,"o":89.5922,"t":"2026-10-15T13:50:00Z","v":2626,"vw":89.875024},{"c":90.045,"h":90.236,"l":90.045,"n":20,"o":90.05,"t":"2026-10-15T13:55:00Z","v":1497,"vw":90.076961},{"c":89.53,"h":90.045,"l":89.49,"n":53,"o":90.045,"t":"2026-10-15T14:00:00Z","v":3444,"vw":89.795791},{"c":89.155,"h":89.8,"l":89.11,"n":174,"o":89.585,"t":"2026-10-15T14:05:00Z","v":27457,"vw":89.380626},{"c":89.52,"h":90.07,"l":89.225,"n":56,"o":89.225,"t":"2026-10-15T14:10:00Z","v":3219,"vw":89.540458},{"c":89.31,"h":89.415,"l":89.305,"n":26,"o":89.415,"t":"2026-10-15T14:15:00Z","v":1413,"vw":89.323824},{"c":89.735,"h":89.77,"l":89.267632,"n":38,"o":89.47,"t":"2026-10-15T14:20:00Z","v":3255,"vw":89.554313},{"c":89.73,"h":89.735,"l":89.35,"n":83,"o":89.735,"t":"2026-10-15T14:25:00Z","v":3193,"vw":89.675341},{"c":89.83,"h":89.83,"l":89.325,"n":17,"o":89.53,"t":"2026-10-15T14:30:00Z","v":776,"vw":89.515725},{"c":89.5,"h":89.815,"l":89.475,"n":108,"o":89.815,"t":"2026-10-15T14:40:00Z","v":11762,"vw":89.571121},{"c":89.86,"h":89.86,"l":89.38,"n":61,"o":89.38,"t":"2026-10-15T14:45:00Z","v":2534,"vw":89.596541},{"c":90.05,"h":90.05,"l":89.3119,"n":84,"o":89.3119,"t":"2026-10-15T14:50:00Z","v":3306,"vw":89.633109},{"c":89.985,"h":89.985,"l":89.985,"n":80,"o":89.985,"t":"2026-10-15T14:55:00Z","v":1627,"vw":89.985},{"c":89.62,"h":89.84,"l":89.62,"n":80,"o":89.84,"t":"2026-10-15T15:00:00Z","v":1753,"vw":89.772752},{"c":89.5,"h":89.51,"l":89.435,"n":25,"o":89.51,"t":"2026-10-15T15:05:00Z","v":948,"vw":89.480161},{"c":89.4727,"h":89.525,"l":89.435,"n":20,"o":89.435,"t":"2026-10-15T15:10:00Z","v":979,"vw":89.50186},{"c":89.23,"h":89.71,"l":89.23,"n":171,"o":89.67,"t":"2026-10-15T15:15:00Z","v":4020,"vw":89.478654},{"c":89.305,"h":89.31,"l":89.305,"n":14,"o":89.31,"t":"2026-10-15T15:20:00Z","v":448,"vw":89.3075},{"c":89.62,"h":89.635,"l":89.215,"n":129,"o":89.39,"t":"2026-10-15T15:25:00Z","v":7181,"vw":89.360498},{"c":89.58,"h":89.6,"l":89.58,"n":7,"o":89.6,"t":"2026-10-15T15:30:00Z","v":634,"vw":89.595798},{"c":89.365,"h":89.365,"l":89.365,"n":4,"o":89.365,"t":"2026-10-15T15:35:00Z","v":206,"vw":89.365},{"c":89.375,"h":89.38,"l":89.16,"n":44,"o":89.325,"t":"2026-10-15T15:40:00Z","v":2386,"vw":89.292455},{"c":89.495,"h":89.495,"l":89.495,"n":40,"o":89.495,"t":"2026-10-15T15:45:00Z","v":603,"vw":89.495},{"c":89.835,"h":89.91,"l":89.37,"n":57,"o":89.495,"t":"2026-10-15T15:50:00Z","v":3999,"vw":89.664462},{"c":89.42,"h":89.87,"l":89.42,"n":81,"o":89.855,"t":"2026-10-15T15:55:00Z","v":3106,"vw":89.732458},{"c":89.45,"h":89.45,"l":89.44,"n":22,"o":89.44,"t":"2026-10-15T16:00:00Z","v":1343,"vw":89.447813},{"c":89.36,"h":89.59,"l":89.36,"n":41,"o":89.4625,"t":"2026-10-15T16:05:00Z","v":1377,"vw":89.537037},{"c":89.415,"h":89.415,"l":89.355,"n":12,"o":89.37,"t":"2026-10-15T16:10:00Z","v":630,"vw":89.381772},{"c":89.1738,"h":89.415,"l":89.1738,"n":23,"o":89.415,"t":"2026-10-15T16:15:00Z","v":1393,"vw":89.284856},{"c":89.29,"h":89.29,"l":89.29,"n":5,"o":89.29,"t":"2026-10-15T16:20:00Z","v":319,"vw":89.29},{"c":88.985,"h":89.52,"l":88.985,"n":51,"o":89.52,"t":"2026-10-15T16:25:00Z","v":2217,"vw":89.15307},{"c":89.045,"h":89.045,"l":89.045,"n":7,"o":89.045,"t":"2026-10-15T16:30:00Z","v":363,"vw":89.045},{"c":89.045,"h":89.045,"l":89.045,"n":7,"o":89.045,"t":"2026-10-15T16:35:00Z","v":680,"vw":89.045},{"c":89.06,"h":89.075,"l":88.91,"n":65,"o":89.075,"t":"2026-10-15T16:40:00Z","v":1611,"vw":88.996552},{"c":89.4,"h":89.4,"l":89.2,"n":47,"o":89.2,"t":"2026-10-15T16:45:00Z","v":1285,"vw":89.270081},{"c":89.23,"h":89.23,"l":89.23,"n":40,"o":89.23,"t":"2026-10-15T16:50:00Z","v":1414,"vw":89.23},{"c":89.2,"h":89.2,"l":89.2,"n":2,"o":89.2,"t":"2026-10-15T16:55:00Z","v":272,"vw":89.2},{"c":89.2,"h":89.57,"l":89.195,"n":19,"o":89.2,"t":"2026-10-15T17:00:00Z","v":1492,"vw":89.242968},{"c":89.04,"h":89.04,"l":88.83,"n":49,"o":88.88,"t":"2026-10-15T17:05:00Z","v":1993,"vw":88.877374},{"c":89.01,"h":89.08,"l":88.84,"n":55,"o":89.075,"t":"2026-10-15T17:10:00Z","v":1878,"vw":88.935481},{"c":89.16,"h":89.16,"l":88.99,"n":40,"o":89,"t":"2026-10-15T17:15:00Z","v":1674,"vw":89.077565},{"c":89.235,"h":89.235,"l":89.235,"n":6,"o":89.235,"t":"2026-10-15T17:25:00Z","v":363,"vw":89.235},{"c":89.15,"h":89.15,"l":89.15,"n":9,"o":89.15,"t":"2026-10-15T17:35:00Z","v":294,"vw":89.15},{"c":89.03,"h":89.07,"l":89.03,"n":29,"o":89.07,"t":"2026-10-15T17:40:00Z","v":1809,"vw":89.059525},{"c":89.03,"h":89.03,"l":89.03,"n":14,"o":89.03,"t":"2026-10-15T17:45:00Z","v":915,"vw":89.03},{"c":88.98,"h":89.055,"l":88.97,"n":9,"o":89.055,"t":"2026-10-15T17:50:00Z","v":693,"vw":88.992482},{"c":89.21,"h":89.21,"l":89.21,"n":18,"o":89.21,"t":"2026-10-15T17:55:00Z","v":477,"vw":89.21},{"c":89.21,"h":89.21,"l":89.21,"n":16,"o":89.21,"t":"2026-10-15T18:00:00Z","v":643,"vw":89.21},{"c":89.04,"h":89.04,"l":89.04,"n":13,"o":89.04,"t":"2026-10-15T18:05:00Z","v":142,"vw":89.04},{"c":88.98,"h":89.1,"l":88.98,"n":58,"o":89.04,"t":"2026-10-15T18:15:00Z","v":2375,"vw":89.048922},{"c":88.67,"h":88.82,"l":88.5,"n":49,"o":88.82,"t":"2026-10-15T18:20:00Z","v":2296,"vw":88.615872},{"c":88.86,"h":88.86,"l":88.63,"n":22,"o":88.63,"t":"2026-10-15T18:30:00Z","v":493,"vw":88.776364},{"c":88.2,"h":88.4,"l":88.01,"n":112,"o":88.4,"t":"2026-10-15T18:35:00Z","v":6539,"vw":88.204171},{"c":88.01,"h":88.15,"l":88.01,"n":42,"o":88.15,"t":"2026-10-15T18:40:00Z","v":3704,"vw":88.067111},{"c":88.28,"h":88.33,"l":87.6054,"n":70,"o":88,"t":"2026-10-15T18:45:00Z","v":3463,"vw":88.076785},{"c":88.16,"h":88.21,"l":88.16,"n":43,"o":88.21,"t":"2026-10-15T18:50:00Z","v":1299,"vw":88.190708},{"c":88.145,"h":88.145,"l":88.145,"n":4,"o":88.145,"t":"2026-10-15T18:55:00Z","v":190,"vw":88.145},{"c":88.4,"h":88.4,"l":88.145,"n":60,"o":88.145,"t":"2026-10-15T19:00:00Z","v":2789,"vw":88.288536},{"c":88.685,"h":88.685,"l":88.21,"n":53,"o":88.3,"t":"2026-10-15T19:05:00Z","v":5843,"vw":88.429098},{"c":88.32,"h":88.61,"l":88.32,"n":11,"o":88.61,"t":"2026-10-15T19:10:00Z","v":293,"vw":88.465},{"c":88.32,"h":88.59,"l":88.32,"n":20,"o":88.59,"t":"2026-10-15T19:15:00Z","v":529,"vw":88.448136},{"c":88.17,"h":88.45,"l":88.16,"n":97,"o":88.445,"t":"2026-10-15T19:20:00Z","v":4481,"vw":88.242423},{"c":88.23,"h":88.23,"l":88.01,"n":34,"o":88.02,"t":"2026-10-15T19:25:00Z","v":1677,"vw":88.035785},{"c":88.23,"h":88.23,"l":88.01,"n":35,"o":88.01,"t":"2026-10-15T19:30:00Z","v":2612,"vw":88.055028},{"c":88.49,"h":88.49,"l":88.012,"n":57,"o":88.23,"t":"2026-10-15T19:35:00Z","v":4409,"vw":88.139371},{"c":88.8399,"h":88.8399,"l":88.27,"n":48,"o":88.27,"t":"2026-10-15T19:40:00Z","v":2255,"vw":88.647558},{"c":88.52,"h":88.6178,"l":88.32,"n":52,"o":88.49,"t":"2026-10-15T19:45:00Z","v":6548,"vw":88.483755},{"c":89.0197,"h":89.0197,"l":88.48,"n":97,"o":88.52,"t":"2026-10-15T19:50:00Z","v":3902,"vw":88.78408},{"c":89.16,"h":89.305,"l":88.34,"n":572,"o":88.81,"t":"2026-10-15T19:55:00Z","v":30647,"vw":88.789948},{"c":89.19,"h":89.19,"l":89.19,"n":7,"o":89.19,"t":"2026-10-15T20:00:00Z","v":7033,"vw":89.19},{"c":88.93,"h":88.93,"l":88.93,"n":3,"o":88.93,"t":"2026-10-15T23:55:00Z","v":123,"vw":88.93},{"c":89.18,"h":89.18,"l":89.18,"n":11,"o":89.18,"t":"2026-10-16T10:55:00Z","v":450,"vw":89.18},{"c":89.67,"h":89.67,"l":89.67,"n":8,"o":89.67,"t":"2026-10-16T13:30:00Z","v":983,"vw":89.67},{"c":90.09,"h":90.09,"l":89.9,"n":12,"o":89.9,"t":"2026-10-16T13:35:00Z","v":1768,"vw":90.038655},{"c":89,"h":89.35,"l":89,"n":200,"o":89.35,"t":"2026-10-16T13:40:00Z","v":6326,"vw":89.246063},{"c":88.9,"h":88.9,"l":88.77,"n":45,"o":88.77,"t":"2026-10-16T13:45:00Z","v":1585,"vw":88.85},{"c":88.39,"h":88.94,"l":88.39,"n":120,"o":88.87,"t":"2026-10-16T13:50:00Z","v":5013,"vw":88.705978},{"c":87.85,"h":88.43,"l":87.74,"n":107,"o":88.43,"t":"2026-10-16T13:55:00Z","v":6046,"vw":88.020627},{"c":88.4,"h":88.4,"l":87.86,"n":73,"o":88,"t":"2026-10-16T14:00:00Z","v":3531,"vw":88.007628},{"c":88.7399,"h":88.7399,"l":88.14,"n":40,"o":88.19,"t":"2026-10-16T14:05:00Z","v":3399,"vw":88.485892},{"c":88.55,"h":88.83,"l":88.27,"n":55,"o":88.27,"t":"2026-10-16T14:10:00Z","v":3895,"vw":88.610134},{"c":88.62,"h":88.67,"l":88.55,"n":11,"o":88.55,"t":"2026-10-16T14:15:00Z","v":1815,"vw":88.563837},{"c":88.46,"h":88.46,"l":88.4,"n":4,"o":88.4,"t":"2026-10-16T14:20:00Z","v":292,"vw":88.43},{"c":88.34,"h":88.6,"l":88.29,"n":50,"o":88.6,"t":"2026-10-16T14:25:00Z","v":2182,"vw":88.393729},{"c":88.5733,"h":88.65,"l":88.42,"n":38,"o":88.42,"t":"2026-10-16T14:30:00Z","v":1905,"vw":88.5861},{"c":88.4,"h":88.64,"l":88.32,"n":26,"o":88.64,"t":"2026-10-16T14:35:00Z","v":1106,"vw":88.557857},{"c":88.63,"h":88.63,"l":88.49,"n":18,"o":88.49,"t":"2026-10-16T14:40:00Z","v":864,"vw":88.6},{"c":88.22,"h":88.36,"l":88.22,"n":66,"o":88.36,"t":"2026-10-16T14:50:00Z","v":2121,"vw":88.287911},{"c":88.245,"h":88.245,"l":88.12,"n":46,"o":88.18,"t":"2026-10-16T14:55:00Z","v":3044,"vw":88.145282},{"c":88.36,"h":88.42,"l":88.36,"n":21,"o":88.41,"t":"2026-10-16T15:00:00Z","v":1322,"vw":88.410014},{"c":88.118,"h":88.22,"l":88.118,"n":14,"o":88.22,"t":"2026-10-16T15:05:00Z","v":1059,"vw":88.182},{"c":88.07,"h":88.1837,"l":88.07,"n":15,"o":88.1837,"t":"2026-10-16T15:10:00Z","v":1730,"vw":88.077417},{"c":88.04,"h":88.07,"l":88.04,"n":6,"o":88.07,"t":"2026-10-16T15:15:00Z","v":207,"vw":88.055},{"c":88.225,"h":88.225,"l":88.04,"n":48,"o":88.07,"t":"2026-10-16T15:20:00Z","v":1531,"vw":88.129546},{"c":87.92,"h":87.94,"l":87.92,"n":5,"o":87.94,"t":"2026-10-16T15:25:00Z","v":207,"vw":87.93},{"c":88.31,"h":88.455,"l":87.92,"n":128,"o":87.92,"t":"2026-10-16T15:30:00Z","v":10574,"vw":88.230178},{"c":88.41,"h":88.7225,"l":88.41,"n":43,"o":88.61,"t":"2026-10-16T15:35:00Z","v":2039,"vw":88.608248},{"c":88.12,"h":88.12,"l":88.12,"n":18,"o":88.12,"t":"2026-10-16T15:40:00Z","v":643,"vw":88.12},{"c":88.33,"h":88.33,"l":88.33,"n":16,"o":88.33,"t":"2026-10-16T15:50:00Z","v":538,"vw":88.33},{"c":88.13,"h":88.13,"l":88.04,"n":37,"o":88.04,"t":"2026-10-16T15:55:00Z","v":1595,"vw":88.064625},{"c":87.93,"h":88.19,"l":87.93,"n":17,"o":88.19,"t":"2026-10-16T16:00:00Z","v":777,"vw":87.99992},{"c":87.87,"h":88.105,"l":87.87,"n":7,"o":88.105,"t":"2026-10-16T16:10:00Z","v":904,"vw":88.076376},{"c":87.96,"h":88.125,"l":87.93,"n":11,"o":87.93,"t":"2026-10-16T16:15:00Z","v":387,"vw":88.005},{"c":88,"h":88.11,"l":87.98,"n":32,"o":87.98,"t":"2026-10-16T16:20:00Z","v":1525,"vw":88.07},{"c":88.26,"h":88.26,"l":87.96,"n":56,"o":87.96,"t":"2026-10-16T16:25:00Z","v":2904,"vw":88.120177},{"c":88.45,"h":88.45,"l":88.265,"n":40,"o":88.265,"t":"2026-10-16T16:30:00Z","v":2142,"vw":88.31375},{"c":88.65,"h":88.66,"l":88.62,"n":65,"o":88.64,"t":"2026-10-16T16:40:00Z","v":2404,"vw":88.643307},{"c":88.585,"h":88.585,"l":88.5,"n":16,"o":88.5,"t":"2026-10-16T16:45:00Z","v":613,"vw":88.554965},{"c":88.25,"h":88.58,"l":88.25,"n":78,"o":88.58,"t":"2026-10-16T16:50:00Z","v":4562,"vw":88.416947},{"c":88.12,"h":88.275,"l":88.12,"n":4,"o":88.275,"t":"2026-10-16T16:55:00Z","v":205,"vw":88.1975},{"c":88.31,"h":88.31,"l":88.31,"n":5,"o":88.31,"t":"2026-10-16T17:00:00Z","v":204,"vw":88.31},{"c":88.55,"h":88.55,"l":88.54,"n":19,"o":88.54,"t":"2026-10-16T17:05:00Z","v":902,"vw":88.545556},{"c":88.43,"h":88.45,"l":88.35,"n":23,"o":88.35,"t":"2026-10-16T17:10:00Z","v":1067,"vw":88.399548},{"c":88.49,"h":88.49,"l":88.41,"n":12,"o":88.41,"t":"2026-10-16T17:15:00Z","v":702,"vw":88.45},{"c":88.65,"h":88.65,"l":88.455,"n":57,"o":88.46,"t":"2026-10-16T17:20:00Z","v":2838,"vw":88.514795},{"c":88.47,"h":88.6951,"l":88.47,"n":28,"o":88.6951,"t":"2026-10-16T17:30:00Z","v":852,"vw":88.604576},{"c":88.74,"h":88.74,"l":88.4,"n":12,"o":88.47,"t":"2026-10-16T17:35:00Z","v":754,"vw":88.558487},{"c":88.46,"h":88.5,"l":88.39,"n":39,"o":88.42,"t":"2026-10-16T17:40:00Z","v":3179,"vw":88.453509},{"c":88.44,"h":88.495,"l":88.35,"n":17,"o":88.36,"t":"2026-10-16T17:45:00Z","v":1014,"vw":88.408354},{"c":88.445,"h":88.445,"l":88.35,"n":27,"o":88.35,"t":"2026-10-16T17:50:00Z","v":2046,"vw":88.419667},{"c":88.2799,"h":88.355,"l":88.17,"n":48,"o":88.355,"t":"2026-10-16T17:55:00Z","v":2098,"vw":88.276725},{"c":88.115,"h":88.12,"l":88.1,"n":20,"o":88.12,"t":"2026-10-16T18:00:00Z","v":1920,"vw":88.105175},{"c":88.1,"h":88.11,"l":88,"n":17,"o":88,"t":"2026-10-16T18:05:00Z","v":848,"vw":88.085},{"c":88.255,"h":88.255,"l":88.03,"n":32,"o":88.03,"t":"2026-10-16T18:10:00Z","v":2043,"vw":88.159667},{"c":88.265,"h":88.265,"l":88.0201,"n":19,"o":88.26,"t":"2026-10-16T18:15:00Z","v":851,"vw":88.1817},{"c":88.28,"h":88.28,"l":88.28,"n":12,"o":88.28,"t":"2026-10-16T18:20:00Z","v":456,"vw":88.28},{"c":88.28,"h":88.28,"l":88.28,"n":4,"o":88.28,"t":"2026-10-16T18:25:00Z","v":350,"vw":88.28},{"c":88.26,"h":88.31,"l":88.1,"n":72,"o":88.12,"t":"2026-10-16T18:30:00Z","v":3348,"vw":88.18533},{"c":88.08,"h":88.44,"l":88.08,"n":30,"o":88.19,"t":"2026-10-16T18:35:00Z","v":1562,"vw":88.284291},{"c":88.215,"h":88.215,"l":88.12,"n":14,"o":88.12,"t":"2026-10-16T18:40:00Z","v":753,"vw":88.19125},{"c":88.06,"h":88.215,"l":88.06,"n":45,"o":88.15,"t":"2026-10-16T18:45:00Z","v":2056,"vw":88.158864},{"c":88.06,"h":88.19,"l":88,"n":26,"o":88.19,"t":"2026-10-16T18:50:00Z","v":1420,"vw":88.089167},{"c":88.115,"h":88.115,"l":88.115,"n":4,"o":88.115,"t":"2026-10-16T18:55:00Z","v":302,"vw":88.115},{"c":88.09,"h":88.27,"l":87.98,"n":38,"o":88.115,"t":"2026-10-16T19:00:00Z","v":1511,"vw":88.118387},{"c":88.115,"h":88.125,"l":87.98,"n":20,"o":88.125,"t":"2026-10-16T19:05:00Z","v":1228,"vw":88.060527},{"c":87.86,"h":88.115,"l":87.86,"n":40,"o":87.99,"t":"2026-10-16T19:10:00Z","v":1822,"vw":87.965514},{"c":88.155,"h":88.155,"l":88.07,"n":28,"o":88.07,"t":"2026-10-16T19:15:00Z","v":1298,"vw":88.13375},{"c":88.115,"h":88.115,"l":88.115,"n":22,"o":88.115,"t":"2026-10-16T19:20:00Z","v":1159,"vw":88.115},{"c":88.07,"h":88.165,"l":88.07,"n":27,"o":88.165,"t":"2026-10-16T19:25:00Z","v":1375,"vw":88.133571},{"c":88.42,"h":88.42,"l":87.91,"n":80,"o":88.08,"t":"2026-10-16T19:30:00Z","v":5611,"vw":88.199368},{"c":88.3,"h":88.4,"l":88.3,"n":79,"o":88.4,"t":"2026-10-16T19:45:00Z","v":3208,"vw":88.354082},{"c":88.165,"h":88.28,"l":88.14,"n":224,"o":88.15,"t":"2026-10-16T19:50:00Z","v":10505,"vw":88.221384},{"c":87.83,"h":88.255,"l":87.81,"n":372,"o":88.165,"t":"2026-10-16T19:55:00Z","v":14584,"vw":88.0513},{"c":88.03,"h":88.03,"l":88.03,"n":6,"o":88.03,"t":"2026-10-16T20:00:00Z","v":5022,"vw":88.03},{"c":87.5,"h":87.5,"l":87.5,"n":3,"o":87.5,"t":"2026-10-19T08:00:00Z","v":1175,"vw":87.5},{"c":88.75,"h":88.75,"l":88.75,"n":1,"o":88.75,"t":"2026-10-19T12:10:00Z","v":1000,"vw":88.75},{"c":88.65,"h":88.65,"l":88.65,"n":1,"o":88.65,"t":"2026-10-19T13:05:00Z","v":185,"vw":88.65},{"c":88.5,"h":88.5,"l":88.5,"n":12,"o":88.5,"t":"2026-10-19T13:30:00Z","v":1464,"vw":88.5},{"c":88.885,"h":88.885,"l":88.5,"n":66,"o":88.76,"t":"2026-10-19T13:35:00Z","v":5617,"vw":88.751094},{"c":88.88,"h":88.88,"l":87.855,"n":71,"o":88.09,"t":"2026-10-19T13:40:00Z","v":5609,"vw":88.297826},{"c":89.065,"h":89.07,"l":88.73,"n":43,"o":88.88,"t":"2026-10-19T13:45:00Z","v":2954,"vw":88.925455},{"c":89.19,"h":89.28,"l":89.19,"n":68,"o":89.2,"t":"2026-10-19T13:50:00Z","v":4708,"vw":89.214343},{"c":88.9,"h":89.78,"l":88.9,"n":147,"o":89.3,"t":"2026-10-19T13:55:00Z","v":7218,"vw":89.355329},{"c":87.39,"h":88.81,"l":87.39,"n":124,"o":88.81,"t":"2026-10-19T14:05:00Z","v":8667,"vw":88.099585},{"c":88.25,"h":88.25,"l":88.25,"n":2,"o":88.25,"t":"2026-10-19T14:10:00Z","v":450,"vw":88.25},{"c":87.83,"h":87.83,"l":87.83,"n":9,"o":87.83,"t":"2026-10-19T14:25:00Z","v":507,"vw":87.83},{"c":87.89,"h":87.89,"l":87.89,"n":13,"o":87.89,"t":"2026-10-19T14:30:00Z","v":617,"vw":87.89},{"c":87.97,"h":87.97,"l":87.8,"n":34,"o":87.9,"t":"2026-10-19T14:40:00Z","v":1639,"vw":87.895441},{"c":87.7,"h":87.9325,"l":87.7,"n":7,"o":87.86,"t":"2026-10-19T14:45:00Z","v":598,"vw":87.836553},{"c":87.955,"h":87.955,"l":87.955,"n":9,"o":87.955,"t":"2026-10-19T14:50:00Z","v":663,"vw":87.955},{"c":87.735,"h":87.735,"l":87.69,"n":42,"o":87.715,"t":"2026-10-19T14:55:00Z","v":1821,"vw":87.707614},{"c":87.5,"h":87.54,"l":87.5,"n":16,"o":87.5,"t":"2026-10-19T15:00:00Z","v":626,"vw":87.51},{"c":87.49,"h":87.49,"l":87.49,"n":2,"o":87.49,"t":"2026-10-19T15:05:00Z","v":101,"vw":87.49},{"c":87.64,"h":87.64,"l":87.64,"n":14,"o":87.64,"t":"2026-10-19T15:10:00Z","v":598,"vw":87.64},{"c":87.48,"h":87.57,"l":87.41,"n":41,"o":87.48,"t":"2026-10-19T15:15:00Z","v":2814,"vw":87.449758},{"c":87.51,"h":87.535,"l":87.51,"n":10,"o":87.535,"t":"2026-10-19T15:20:00Z","v":461,"vw":87.518333},{"c":87.71,"h":87.715,"l":87.53,"n":17,"o":87.53,"t":"2026-10-19T15:25:00Z","v":2169,"vw":87.672808},{"c":87.66,"h":87.7,"l":87.66,"n":12,"o":87.7,"t":"2026-10-19T15:30:00Z","v":325,"vw":87.686799},{"c":87.56,"h":87.56,"l":87.56,"n":5,"o":87.56,"t":"2026-10-19T15:35:00Z","v":222,"vw":87.56},{"c":87.48,"h":87.53,"l":87.48,"n":17,"o":87.48,"t":"2026-10-19T15:40:00Z","v":983,"vw":87.488333},{"c":87.265,"h":87.45,"l":87.265,"n":40,"o":87.31,"t":"2026-10-19T15:45:00Z","v":3611,"vw":87.283499},{"c":87.26,"h":87.26,"l":87.26,"n":19,"o":87.26,"t":"2026-10-19T15:50:00Z","v":559,"vw":87.26},{"c":87.18,"h":87.41,"l":87.18,"n":29,"o":87.41,"t":"2026-10-19T15:55:00Z","v":1021,"vw":87.31},{"c":87.04,"h":87.12,"l":86.76,"n":121,"o":87.12,"t":"2026-10-19T16:00:00Z","v":10417,"vw":86.822014},{"c":86.665,"h":86.9,"l":86.665,"n":48,"o":86.77,"t":"2026-10-19T16:05:00Z","v":4487,"vw":86.776367},{"c":86.85,"h":86.85,"l":86.655,"n":26,"o":86.655,"t":"2026-10-19T16:10:00Z","v":1429,"vw":86.80125},{"c":86.87,"h":86.87,"l":86.87,"n":3,"o":86.87,"t":"2026-10-19T16:15:00Z","v":300,"vw":86.87},{"c":86.87,"h":86.98,"l":86.71,"n":66,"o":86.97,"t":"2026-10-19T16:25:00Z","v":6399,"vw":86.855495},{"c":86.865,"h":86.865,"l":86.85,"n":18,"o":86.8575,"t":"2026-10-19T16:30:00Z","v":946,"vw":86.862494},{"c":86.88,"h":86.9,"l":86.77,"n":40,"o":86.77,"t":"2026-10-19T16:35:00Z","v":2091,"vw":86.871183},{"c":87.015,"h":87.06,"l":87.015,"n":19,"o":87.06,"t":"2026-10-19T16:40:00Z","v":775,"vw":87.034432},{"c":87.08,"h":87.08,"l":87.015,"n":11,"o":87.015,"t":"2026-10-19T16:45:00Z","v":436,"vw":87.043333},{"c":87.02,"h":87.02,"l":87.02,"n":6,"o":87.02,"t":"2026-10-19T17:00:00Z","v":243,"vw":87.02},{"c":87.06,"h":87.06,"l":87.06,"n":13,"o":87.06,"t":"2026-10-19T17:05:00Z","v":610,"vw":87.06},{"c":86.89,"h":86.9,"l":86.89,"n":13,"o":86.89,"t":"2026-10-19T17:10:00Z","v":727,"vw":86.8925},{"c":86.84,"h":86.84,"l":86.84,"n":2,"o":86.84,"t":"2026-10-19T17:15:00Z","v":102,"vw":86.84},{"c":86.74,"h":86.96,"l":86.74,"n":41,"o":86.96,"t":"2026-10-19T17:20:00Z","v":1157,"vw":86.843125},{"c":86.74,"h":86.74,"l":86.74,"n":3,"o":86.74,"t":"2026-10-19T17:25:00Z","v":105,"vw":86.74},{"c":86.87,"h":86.87,"l":86.87,"n":15,"o":86.87,"t":"2026-10-19T17:30:00Z","v":616,"vw":86.87},{"c":86.82,"h":86.925,"l":86.72,"n":63,"o":86.925,"t":"2026-10-19T17:35:00Z","v":2691,"vw":86.811923},{"c":86.715,"h":86.715,"l":86.715,"n":31,"o":86.715,"t":"2026-10-19T17:40:00Z","v":914,"vw":86.715},{"c":86.785,"h":86.88,"l":86.6801,"n":49,"o":86.71,"t":"2026-10-19T17:45:00Z","v":5996,"vw":86.707131},{"c":86.68,"h":86.785,"l":86.68,"n":32,"o":86.785,"t":"2026-10-19T17:50:00Z","v":541,"vw":86.715},{"c":86.62,"h":86.62,"l":86.53,"n":26,"o":86.53,"t":"2026-10-19T17:55:00Z","v":733,"vw":86.553474},{"c":86.44,"h":86.62,"l":86.44,"n":28,"o":86.62,"t":"2026-10-19T18:00:00Z","v":1154,"vw":86.505455},{"c":86.89,"h":86.94,"l":86.695,"n":57,"o":86.77,"t":"2026-10-19T18:05:00Z","v":2662,"vw":86.826692},{"c":86.92,"h":87.065,"l":86.88,"n":45,"o":87,"t":"2026-10-19T18:10:00Z","v":2854,"vw":86.986943},{"c":86.75,"h":87.12,"l":86.75,"n":20,"o":86.81,"t":"2026-10-19T18:15:00Z","v":1095,"vw":86.84},{"c":86.81,"h":86.89,"l":86.54,"n":15,"o":86.54,"t":"2026-10-19T18:20:00Z","v":736,"vw":86.7575},{"c":86.6,"h":86.81,"l":86.6,"n":14,"o":86.75,"t":"2026-10-19T18:25:00Z","v":503,"vw":86.72},{"c":86.61,"h":86.81,"l":86.53,"n":26,"o":86.81,"t":"2026-10-19T18:30:00Z","v":826,"vw":86.69},{"c":86.69,"h":86.69,"l":86.57,"n":8,"o":86.57,"t":"2026-10-19T18:35:00Z","v":309,"vw":86.63},{"c":86.9,"h":86.9,"l":86.9,"n":31,"o":86.9,"t":"2026-10-19T18:40:00Z","v":373,"vw":86.9},{"c":86.91,"h":87,"l":86.91,"n":37,"o":86.96,"t":"2026-10-19T18:45:00Z","v":1883,"vw":86.980269},{"c":87.035,"h":87.035,"l":87.035,"n":24,"o":87.035,"t":"2026-10-19T18:50:00Z","v":613,"vw":87.035},{"c":86.99,"h":86.99,"l":86.69,"n":22,"o":86.69,"t":"2026-10-19T18:55:00Z","v":839,"vw":86.947143},{"c":86.99,"h":86.99,"l":86.99,"n":13,"o":86.99,"t":"2026-10-19T19:05:00Z","v":336,"vw":86.99},{"c":87.23,"h":87.23,"l":86.97,"n":30,"o":86.97,"t":"2026-10-19T19:10:00Z","v":1250,"vw":87.009126},{"c":87.04,"h":87.04,"l":86.81,"n":16,"o":86.81,"t":"2026-10-19T19:20:00Z","v":365,"vw":86.925},{"c":87.185,"h":87.185,"l":87.13,"n":35,"o":87.13,"t":"2026-10-19T19:25:00Z","v":2294,"vw":87.166628},{"c":87.35,"h":87.35,"l":87.175,"n":16,"o":87.175,"t":"2026-10-19T19:30:00Z","v":514,"vw":87.2625},{"c":87.45,"h":87.45,"l":87.4,"n":46,"o":87.4,"t":"2026-10-19T19:35:00Z","v":1996,"vw":87.425227},{"c":87.48,"h":87.66,"l":87.48,"n":57,"o":87.63,"t":"2026-10-19T19:40:00Z","v":3886,"vw":87.613499},{"c":87.265,"h":87.72,"l":87.26,"n":219,"o":87.645,"t":"2026-10-19T19:45:00Z","v":10122,"vw":87.554503},{"c":87.335,"h":87.62,"l":87.275,"n":50,"o":87.59,"t":"2026-10-19T19:50:00Z","v":2390,"vw":87.408214},{"c":87.63,"h":87.82,"l":87.34,"n":505,"o":87.39,"t":"2026-10-19T19:55:00Z","v":24427,"vw":87.513014},{"c":87.52,"h":87.52,"l":87.52,"n":12,"o":87.52,"t":"2026-10-19T20:00:00Z","v":9997,"vw":87.52},{"c":87.12,"h":87.38,"l":87,"n":24,"o":87,"t":"2026-10-20T13:30:00Z","v":1650,"vw":87.042213},{"c":87.12,"h":87.12,"l":87.12,"n":18,"o":87.12,"t":"2026-10-20T13:40:00Z","v":408,"vw":87.12},{"c":87,"h":87.12,"l":86.8,"n":20,"o":87.12,"t":"2026-10-20T13:45:00Z","v":858,"vw":86.985593},{"c":87.16,"h":87.16,"l":87,"n":15,"o":87,"t":"2026-10-20T13:50:00Z","v":702,"vw":87.067416},{"c":87.06,"h":87.14,"l":87.06,"n":21,"o":87.14,"t":"2026-10-20T13:55:00Z","v":1070,"vw":87.077167},{"c":87.52,"h":87.52,"l":87.14,"n":45,"o":87.14,"t":"2026-10-20T14:00:00Z","v":2293,"vw":87.446541},{"c":87.385,"h":87.385,"l":87.385,"n":3,"o":87.385,"t":"2026-10-20T14:05:00Z","v":153,"vw":87.385},{"c":87.685,"h":87.685,"l":87.685,"n":8,"o":87.685,"t":"2026-10-20T14:10:00Z","v":215,"vw":87.685},{"c":87.7,"h":87.7,"l":87.7,"n":6,"o":87.7,"t":"2026-10-20T14:15:00Z","v":665,"vw":87.7},{"c":87.9,"h":88.24,"l":87.88,"n":102,"o":88.06,"t":"2026-10-20T14:20:00Z","v":7156,"vw":88.009356},{"c":87.83,"h":87.83,"l":87.83,"n":15,"o":87.83,"t":"2026-10-20T14:25:00Z","v":423,"vw":87.83},{"c":87.6,"h":87.7,"l":87.6,"n":11,"o":87.7,"t":"2026-10-20T14:30:00Z","v":1269,"vw":87.641667},{"c":87.5,"h":87.53,"l":87.28,"n":11,"o":87.28,"t":"2026-10-20T14:35:00Z","v":527,"vw":87.438},{"c":87.16,"h":87.51,"l":87.16,"n":28,"o":87.51,"t":"2026-10-20T14:40:00Z","v":1116,"vw":87.342181},{"c":86.95,"h":87.25,"l":86.95,"n":16,"o":86.96,"t":"2026-10-20T14:45:00Z","v":576,"vw":87.02933},{"c":86.95,"h":87.06,"l":86.95,"n":19,"o":87.06,"t":"2026-10-20T14:50:00Z","v":456,"vw":87.005},{"c":86.8,"h":86.91,"l":86.8,"n":54,"o":86.91,"t":"2026-10-20T14:55:00Z","v":1073,"vw":86.862344},{"c":86.925,"h":86.925,"l":86.59,"n":33,"o":86.59,"t":"2026-10-20T15:00:00Z","v":1862,"vw":86.829286},{"c":86.86,"h":86.86,"l":86.48,"n":93,"o":86.6,"t":"2026-10-20T15:05:00Z","v":5147,"vw":86.636904},{"c":86.57,"h":86.59,"l":86.57,"n":20,"o":86.59,"t":"2026-10-20T15:10:00Z","v":1552,"vw":86.58},{"c":86.58,"h":86.58,"l":86.58,"n":6,"o":86.58,"t":"2026-10-20T15:15:00Z","v":419,"vw":86.58},{"c":86.97,"h":86.97,"l":86.505,"n":32,"o":86.7,"t":"2026-10-20T15:20:00Z","v":1087,"vw":86.699286},{"c":86.65,"h":87,"l":86.65,"n":16,"o":87,"t":"2026-10-20T15:25:00Z","v":652,"vw":86.883333},{"c":86.76,"h":86.76,"l":86.58,"n":37,"o":86.605,"t":"2026-10-20T15:30:00Z","v":1647,"vw":86.6375},{"c":86.62,"h":86.62,"l":86.62,"n":19,"o":86.62,"t":"2026-10-20T15:35:00Z","v":556,"vw":86.62},{"c":86.6,"h":86.6,"l":86.54,"n":22,"o":86.54,"t":"2026-10-20T15:40:00Z","v":1074,"vw":86.582857},{"c":86.5,"h":86.5,"l":86.5,"n":29,"o":86.5,"t":"2026-10-20T15:45:00Z","v":414,"vw":86.5},{"c":86.52,"h":86.52,"l":86.52,"n":16,"o":86.52,"t":"2026-10-20T15:50:00Z","v":677,"vw":86.52},{"c":86.705,"h":86.705,"l":86.53,"n":18,"o":86.53,"t":"2026-10-20T15:55:00Z","v":1130,"vw":86.610493},{"c":86.705,"h":86.7051,"l":86.705,"n":18,"o":86.705,"t":"2026-10-20T16:00:00Z","v":1747,"vw":86.705063},{"c":86.57,"h":86.705,"l":86.53,"n":33,"o":86.705,"t":"2026-10-20T16:05:00Z","v":921,"vw":86.585677},{"c":86.505,"h":86.5525,"l":86.505,"n":22,"o":86.505,"t":"2026-10-20T16:10:00Z","v":842,"vw":86.512983},{"c":86.6,"h":86.73,"l":86.6,"n":74,"o":86.73,"t":"2026-10-20T16:15:00Z","v":3154,"vw":86.662389},{"c":86.29,"h":86.34,"l":86.29,"n":6,"o":86.33,"t":"2026-10-20T16:25:00Z","v":506,"vw":86.326},{"c":86.51,"h":86.51,"l":86.5,"n":10,"o":86.5,"t":"2026-10-20T16:35:00Z","v":422,"vw":86.503333},{"c":86.62,"h":86.62,"l":86.62,"n":24,"o":86.62,"t":"2026-10-20T16:40:00Z","v":635,"vw":86.62},{"c":86.7,"h":86.76,"l":86.525,"n":30,"o":86.7,"t":"2026-10-20T16:50:00Z","v":1173,"vw":86.688229},{"c":86.7,"h":86.725,"l":86.7,"n":15,"o":86.725,"t":"2026-10-20T16:55:00Z","v":1218,"vw":86.707603},{"c":86.36,"h":86.36,"l":86.355,"n":8,"o":86.355,"t":"2026-10-20T17:05:00Z","v":571,"vw":86.3575},{"c":86.705,"h":86.705,"l":86.705,"n":16,"o":86.705,"t":"2026-10-20T17:10:00Z","v":917,"vw":86.705},{"c":86.79,"h":86.79,"l":86.52,"n":7,"o":86.52,"t":"2026-10-20T17:15:00Z","v":421,"vw":86.61},{"c":86.61,"h":86.61,"l":86.605,"n":9,"o":86.605,"t":"2026-10-20T17:20:00Z","v":585,"vw":86.6075},{"c":86.6,"h":86.7,"l":86.6,"n":15,"o":86.61,"t":"2026-10-20T17:25:00Z","v":582,"vw":86.662},{"c":86.7,"h":86.7,"l":86.65,"n":10,"o":86.65,"t":"2026-10-20T17:30:00Z","v":566,"vw":86.660101},{"c":87.06,"h":87.06,"l":86.815,"n":36,"o":86.815,"t":"2026-10-20T17:35:00Z","v":1189,"vw":86.93375},{"c":86.97,"h":87,"l":86.97,"n":10,"o":86.97,"t":"2026-10-20T17:40:00Z","v":838,"vw":86.988633},{"c":86.77,"h":86.825,"l":86.77,"n":43,"o":86.8,"t":"2026-10-20T17:50:00Z","v":1214,"vw":86.801448},{"c":86.77,"h":86.77,"l":86.77,"n":11,"o":86.77,"t":"2026-10-20T17:55:00Z","v":287,"vw":86.77},{"c":87.04,"h":87.04,"l":86.83,"n":60,"o":86.83,"t":"2026-10-20T18:00:00Z","v":1974,"vw":86.955884},{"c":87.1,"h":87.15,"l":87.025,"n":47,"o":87.07,"t":"2026-10-20T18:05:00Z","v":2056,"vw":87.083},{"c":86.905,"h":87.079,"l":86.905,"n":33,"o":87.05,"t":"2026-10-20T18:10:00Z","v":1500,"vw":86.978433},{"c":87.08,"h":87.2499,"l":87.08,"n":16,"o":87.2499,"t":"2026-10-20T18:15:00Z","v":600,"vw":87.207425},{"c":86.706,"h":86.706,"l":86.706,"n":13,"o":86.706,"t":"2026-10-20T18:20:00Z","v":867,"vw":86.706},{"c":86.715,"h":86.75,"l":86.68,"n":21,"o":86.69,"t":"2026-10-20T18:25:00Z","v":959,"vw":86.721429},{"c":86.9,"h":86.9,"l":86.71,"n":43,"o":86.71,"t":"2026-10-20T18:35:00Z","v":1131,"vw":86.784516},{"c":86.72,"h":86.73,"l":86.72,"n":17,"o":86.73,"t":"2026-10-20T18:45:00Z","v":513,"vw":86.723333},{"c":86.63,"h":86.835,"l":86.61,"n":100,"o":86.72,"t":"2026-10-20T18:50:00Z","v":5479,"vw":86.773042},{"c":86.67,"h":86.67,"l":86.63,"n":19,"o":86.63,"t":"2026-10-20T18:55:00Z","v":538,"vw":86.65},{"c":86.565,"h":86.62,"l":86.56,"n":52,"o":86.62,"t":"2026-10-20T19:05:00Z","v":1818,"vw":86.57},{"c":86.39,"h":86.39,"l":86.35,"n":35,"o":86.35,"t":"2026-10-20T19:15:00Z","v":1517,"vw":86.372857},{"c":86.41,"h":86.41,"l":86.35,"n":94,"o":86.37,"t":"2026-10-20T19:20:00Z","v":3118,"vw":86.38625},{"c":86.47,"h":86.53,"l":86.41,"n":49,"o":86.41,"t":"2026-10-20T19:25:00Z","v":1324,"vw":86.454173},{"c":86.695,"h":86.695,"l":86.42,"n":57,"o":86.61,"t":"2026-10-20T19:30:00Z","v":2270,"vw":86.568739},{"c":86.96,"h":86.96,"l":86.41,"n":50,"o":86.41,"t":"2026-10-20T19:35:00Z","v":2322,"vw":86.676468},{"c":87.14,"h":87.14,"l":86.73,"n":82,"o":86.91,"t":"2026-10-20T19:40:00Z","v":4021,"vw":86.987359},{"c":87,"h":87,"l":86.95,"n":36,"o":86.95,"t":"2026-10-20T19:45:00Z","v":875,"vw":86.9875},{"c":87,"h":87,"l":86.75,"n":54,"o":86.93,"t":"2026-10-20T19:50:00Z","v":2204,"vw":86.878928},{"c":86.79,"h":87.07,"l":86.53,"n":322,"o":86.93,"t":"2026-10-20T19:55:00Z","v":16886,"vw":86.863802},{"c":86.92,"h":86.92,"l":86.722,"n":12,"o":86.722,"t":"2026-10-20T20:00:00Z","v":6514,"vw":86.916955},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-21T13:30:00Z","v":464,"vw":88},{"c":88.39,"h":88.775,"l":88.05,"n":48,"o":88.775,"t":"2026-10-21T13:35:00Z","v":3637,"vw":88.275},{"c":88.15,"h":88.15,"l":88.15,"n":20,"o":88.15,"t":"2026-10-21T13:40:00Z","v":977,"vw":88.15},{"c":88.58,"h":88.61,"l":88,"n":51,"o":88.02,"t":"2026-10-21T13:45:00Z","v":3836,"vw":88.251626},{"c":87.7879,"h":87.7879,"l":87.7879,"n":4,"o":87.7879,"t":"2026-10-21T13:50:00Z","v":139,"vw":87.7879},{"c":88.06,"h":88.06,"l":88.06,"n":27,"o":88.06,"t":"2026-10-21T13:55:00Z","v":742,"vw":88.06},{"c":88.57,"h":88.57,"l":88.4,"n":43,"o":88.4,"t":"2026-10-21T14:05:00Z","v":734,"vw":88.463971},{"c":88.61,"h":88.61,"l":88.61,"n":29,"o":88.61,"t":"2026-10-21T14:10:00Z","v":952,"vw":88.61},{"c":88.625,"h":88.6575,"l":88.625,"n":60,"o":88.6575,"t":"2026-10-21T14:15:00Z","v":976,"vw":88.64125},{"c":88.62,"h":88.62,"l":88.62,"n":3,"o":88.62,"t":"2026-10-21T14:20:00Z","v":418,"vw":88.62},{"c":88.5351,"h":88.5351,"l":88.5351,"n":4,"o":88.5351,"t":"2026-10-21T14:25:00Z","v":103,"vw":88.5351},{"c":88.535,"h":88.535,"l":88.535,"n":1,"o":88.535,"t":"2026-10-21T14:30:00Z","v":177,"vw":88.535},{"c":88.7497,"h":88.75,"l":88.7497,"n":27,"o":88.75,"t":"2026-10-21T14:35:00Z","v":898,"vw":88.74978},{"c":88.56,"h":88.56,"l":88.56,"n":1,"o":88.56,"t":"2026-10-21T14:40:00Z","v":680,"vw":88.56},{"c":88.56,"h":88.56,"l":88.56,"n":16,"o":88.56,"t":"2026-10-21T14:45:00Z","v":1096,"vw":88.56},{"c":88.555,"h":88.58,"l":88.32,"n":58,"o":88.58,"t":"2026-10-21T14:50:00Z","v":3451,"vw":88.513368},{"c":88.3,"h":88.43,"l":88.25,"n":63,"o":88.425,"t":"2026-10-21T14:55:00Z","v":3497,"vw":88.388063},{"c":88.36,"h":88.4,"l":88.35,"n":18,"o":88.35,"t":"2026-10-21T15:00:00Z","v":2341,"vw":88.390952},{"c":88.11,"h":88.23,"l":88.11,"n":37,"o":88.16,"t":"2026-10-21T15:05:00Z","v":1111,"vw":88.154},{"c":88.2,"h":88.2,"l":88.2,"n":6,"o":88.2,"t":"2026-10-21T15:10:00Z","v":154,"vw":88.2},{"c":88.19,"h":88.35,"l":88.185,"n":102,"o":88.185,"t":"2026-10-21T15:20:00Z","v":4416,"vw":88.207308},{"c":88.35,"h":88.35,"l":88.19,"n":13,"o":88.19,"t":"2026-10-21T15:25:00Z","v":960,"vw":88.21},{"c":88.07,"h":88.07,"l":88.07,"n":13,"o":88.07,"t":"2026-10-21T15:30:00Z","v":198,"vw":88.07},{"c":88.2,"h":88.2,"l":88.16,"n":19,"o":88.16,"t":"2026-10-21T15:35:00Z","v":561,"vw":88.173333},{"c":88.19,"h":88.31,"l":88.19,"n":10,"o":88.3,"t":"2026-10-21T15:40:00Z","v":837,"vw":88.272782},{"c":88.2,"h":88.31,"l":88.2,"n":33,"o":88.31,"t":"2026-10-21T15:45:00Z","v":1333,"vw":88.256916},{"c":88.28,"h":88.33,"l":88.17,"n":33,"o":88.17,"t":"2026-10-21T15:50:00Z","v":2216,"vw":88.271254},{"c":88.54,"h":88.56,"l":88.54,"n":16,"o":88.56,"t":"2026-10-21T15:55:00Z","v":461,"vw":88.550783},{"c":88.47,"h":88.5,"l":88.46,"n":29,"o":88.47,"t":"2026-10-21T16:10:00Z","v":1134,"vw":88.478333},{"c":88.52,"h":88.52,"l":88.52,"n":4,"o":88.52,"t":"2026-10-21T16:15:00Z","v":342,"vw":88.52},{"c":88.3582,"h":88.3582,"l":88.3582,"n":10,"o":88.3582,"t":"2026-10-21T16:25:00Z","v":264,"vw":88.3582},{"c":88.14,"h":88.23,"l":88.14,"n":77,"o":88.23,"t":"2026-10-21T16:35:00Z","v":5749,"vw":88.199422},{"c":88.02,"h":88.0233,"l":88.02,"n":27,"o":88.0233,"t":"2026-10-21T16:50:00Z","v":810,"vw":88.0211},{"c":88.01,"h":88.01,"l":87.75,"n":68,"o":87.78,"t":"2026-10-21T17:00:00Z","v":2837,"vw":87.929289},{"c":88.015,"h":88.015,"l":87.97,"n":42,"o":87.97,"t":"2026-10-21T17:05:00Z","v":1292,"vw":87.997692},{"c":88.015,"h":88.015,"l":88.015,"n":12,"o":88.015,"t":"2026-10-21T17:10:00Z","v":390,"vw":88.015},{"c":87.99,"h":87.99,"l":87.84,"n":46,"o":87.85,"t":"2026-10-21T17:20:00Z","v":1976,"vw":87.90125},{"c":88.01,"h":88.01,"l":88.01,"n":3,"o":88.01,"t":"2026-10-21T17:25:00Z","v":205,"vw":88.01},{"c":88.01,"h":88.01,"l":88.01,"n":20,"o":88.01,"t":"2026-10-21T17:30:00Z","v":611,"vw":88.01},{"c":88.295,"h":88.295,"l":88.015,"n":41,"o":88.015,"t":"2026-10-21T17:35:00Z","v":2117,"vw":88.19383},{"c":88.21,"h":88.21,"l":88.21,"n":5,"o":88.21,"t":"2026-10-21T17:45:00Z","v":336,"vw":88.21},{"c":88.1139,"h":88.1139,"l":88.06,"n":27,"o":88.065,"t":"2026-10-21T17:50:00Z","v":464,"vw":88.079633},{"c":88.27,"h":88.27,"l":88.26,"n":23,"o":88.26,"t":"2026-10-21T18:00:00Z","v":1034,"vw":88.268095},{"c":88.345,"h":88.345,"l":88.335,"n":15,"o":88.335,"t":"2026-10-21T18:05:00Z","v":770,"vw":88.3375},{"c":88.34,"h":88.345,"l":88.34,"n":22,"o":88.34,"t":"2026-10-21T18:10:00Z","v":749,"vw":88.341572},{"c":88.34,"h":88.34,"l":88.34,"n":13,"o":88.34,"t":"2026-10-21T18:15:00Z","v":443,"vw":88.34},{"c":88.625,"h":88.625,"l":88.37,"n":46,"o":88.37,"t":"2026-10-21T18:20:00Z","v":960,"vw":88.513421},{"c":88.45,"h":88.45,"l":88.45,"n":13,"o":88.45,"t":"2026-10-21T18:30:00Z","v":324,"vw":88.45},{"c":88.48,"h":88.5,"l":88.45,"n":36,"o":88.5,"t":"2026-10-21T18:35:00Z","v":1899,"vw":88.460684},{"c":88.51,"h":88.52,"l":88.51,"n":22,"o":88.52,"t":"2026-10-21T18:40:00Z","v":728,"vw":88.515},{"c":88.5,"h":88.52,"l":88.5,"n":13,"o":88.52,"t":"2026-10-21T18:45:00Z","v":531,"vw":88.505},{"c":88.59,"h":88.59,"l":88.485,"n":43,"o":88.485,"t":"2026-10-21T18:50:00Z","v":1305,"vw":88.567197},{"c":88.47,"h":88.47,"l":88.47,"n":7,"o":88.47,"t":"2026-10-21T19:05:00Z","v":401,"vw":88.47},{"c":88.44,"h":88.44,"l":88.44,"n":7,"o":88.44,"t":"2026-10-21T19:10:00Z","v":326,"vw":88.44},{"c":88.28,"h":88.51,"l":88.28,"n":41,"o":88.51,"t":"2026-10-21T19:25:00Z","v":4184,"vw":88.291313},{"c":87.9801,"h":88.25,"l":87.9801,"n":77,"o":88.17,"t":"2026-10-21T19:30:00Z","v":1633,"vw":88.075297},{"c":88.135,"h":88.25,"l":88.13,"n":24,"o":88.13,"t":"2026-10-21T19:35:00Z","v":955,"vw":88.150833},{"c":88.26,"h":88.26,"l":88.25,"n":29,"o":88.25,"t":"2026-10-21T19:40:00Z","v":1454,"vw":88.258889},{"c":88.25,"h":88.35,"l":88.25,"n":49,"o":88.35,"t":"2026-10-21T19:45:00Z","v":1505,"vw":88.301471},{"c":88.03,"h":88.5456,"l":88.02,"n":142,"o":88.035,"t":"2026-10-21T19:50:00Z","v":5164,"vw":88.222475},{"c":88.2,"h":88.58,"l":88.03,"n":389,"o":88.17,"t":"2026-10-21T19:55:00Z","v":13239,"vw":88.239242},{"c":88.3,"h":88.3,"l":88.3,"n":9,"o":88.3,"t":"2026-10-21T20:00:00Z","v":4908,"vw":88.3},{"c":87.35,"h":87.99,"l":87.35,"n":17,"o":87.99,"t":"2026-10-22T13:30:00Z","v":1345,"vw":87.705114},{"c":87,"h":87.445,"l":87,"n":20,"o":87.445,"t":"2026-10-22T13:35:00Z","v":1209,"vw":87.294818},{"c":87.595,"h":87.595,"l":87.195,"n":6,"o":87.195,"t":"2026-10-22T13:45:00Z","v":280,"vw":87.392044},{"c":87.68,"h":87.68,"l":87.67,"n":6,"o":87.68,"t":"2026-10-22T13:50:00Z","v":473,"vw":87.677312},{"c":88.32,"h":88.32,"l":88.31,"n":7,"o":88.32,"t":"2026-10-22T14:00:00Z","v":411,"vw":88.315},{"c":87.91,"h":87.91,"l":87.91,"n":12,"o":87.91,"t":"2026-10-22T14:10:00Z","v":494,"vw":87.91},{"c":87.54,"h":87.54,"l":87.54,"n":1,"o":87.54,"t":"2026-10-22T14:15:00Z","v":115,"vw":87.54},{"c":87.46,"h":87.46,"l":87.46,"n":2,"o":87.46,"t":"2026-10-22T14:20:00Z","v":106,"vw":87.46},{"c":87.275,"h":87.275,"l":87.275,"n":1,"o":87.275,"t":"2026-10-22T14:30:00Z","v":100,"vw":87.275},{"c":87.6,"h":87.67,"l":87.6,"n":6,"o":87.67,"t":"2026-10-22T14:35:00Z","v":454,"vw":87.623333},{"c":87.68,"h":87.68,"l":87.68,"n":10,"o":87.68,"t":"2026-10-22T14:40:00Z","v":218,"vw":87.68},{"c":87.705,"h":87.705,"l":87.52,"n":24,"o":87.55,"t":"2026-10-22T14:55:00Z","v":1822,"vw":87.605992},{"c":88.1,"h":88.12,"l":87.59,"n":127,"o":87.74,"t":"2026-10-22T15:05:00Z","v":6919,"vw":88.04604},{"c":88.19,"h":88.19,"l":88.19,"n":14,"o":88.19,"t":"2026-10-22T15:10:00Z","v":930,"vw":88.19},{"c":88.8,"h":88.8,"l":88.49,"n":38,"o":88.49,"t":"2026-10-22T15:15:00Z","v":1722,"vw":88.590217},{"c":88.12,"h":88.31,"l":88.12,"n":51,"o":88.31,"t":"2026-10-22T15:20:00Z","v":3892,"vw":88.291862},{"c":87.68,"h":87.68,"l":87.68,"n":2,"o":87.68,"t":"2026-10-22T15:35:00Z","v":103,"vw":87.68},{"c":87.83,"h":87.89,"l":87.83,"n":4,"o":87.89,"t":"2026-10-22T15:40:00Z","v":202,"vw":87.86},{"c":88.1,"h":88.1,"l":88.04,"n":41,"o":88.04,"t":"2026-10-22T16:00:00Z","v":1779,"vw":88.091},{"c":88.21,"h":88.21,"l":88.1,"n":18,"o":88.1,"t":"2026-10-22T16:05:00Z","v":1300,"vw":88.11991},{"c":88.47,"h":88.47,"l":88.47,"n":6,"o":88.47,"t":"2026-10-22T16:10:00Z","v":340,"vw":88.47},{"c":88.47,"h":88.47,"l":88.47,"n":5,"o":88.47,"t":"2026-10-22T16:15:00Z","v":900,"vw":88.47},{"c":88.2405,"h":88.2405,"l":88.1571,"n":4,"o":88.1571,"t":"2026-10-22T16:30:00Z","v":322,"vw":88.2127},{"c":88.71,"h":88.71,"l":88.37,"n":101,"o":88.37,"t":"2026-10-22T16:50:00Z","v":6638,"vw":88.514749},{"c":88.75,"h":88.76,"l":88.75,"n":38,"o":88.75,"t":"2026-10-22T16:55:00Z","v":2410,"vw":88.756419},{"c":88.61,"h":88.62,"l":88.6,"n":20,"o":88.6,"t":"2026-10-22T17:00:00Z","v":1027,"vw":88.61},{"c":88.84,"h":88.84,"l":88.74,"n":36,"o":88.74,"t":"2026-10-22T17:05:00Z","v":2144,"vw":88.769198},{"c":88.79,"h":88.79,"l":88.79,"n":29,"o":88.79,"t":"2026-10-22T17:10:00Z","v":1717,"vw":88.79},{"c":88.72,"h":88.84,"l":88.72,"n":19,"o":88.835,"t":"2026-10-22T17:25:00Z","v":953,"vw":88.821429},{"c":88.835,"h":88.855,"l":88.73,"n":11,"o":88.855,"t":"2026-10-22T17:40:00Z","v":530,"vw":88.818974},{"c":88.93,"h":88.93,"l":88.93,"n":10,"o":88.93,"t":"2026-10-22T17:50:00Z","v":247,"vw":88.93},{"c":88.76,"h":88.86,"l":88.76,"n":9,"o":88.86,"t":"2026-10-22T17:55:00Z","v":250,"vw":88.81},{"c":88.9018,"h":88.9018,"l":88.85,"n":28,"o":88.8748,"t":"2026-10-22T18:05:00Z","v":1174,"vw":88.874054},{"c":88.76,"h":88.83,"l":88.76,"n":20,"o":88.83,"t":"2026-10-22T18:10:00Z","v":1265,"vw":88.772433},{"c":88.79,"h":88.79,"l":88.79,"n":12,"o":88.79,"t":"2026-10-22T18:20:00Z","v":450,"vw":88.79},{"c":88.91,"h":88.91,"l":88.91,"n":1,"o":88.91,"t":"2026-10-22T18:25:00Z","v":100,"vw":88.91},{"c":88.595,"h":88.7,"l":88.53,"n":18,"o":88.7,"t":"2026-10-22T18:30:00Z","v":451,"vw":88.608333},{"c":88.48,"h":88.49,"l":88.48,"n":27,"o":88.49,"t":"2026-10-22T18:35:00Z","v":951,"vw":88.488113},{"c":88.42,"h":88.42,"l":88.42,"n":3,"o":88.42,"t":"2026-10-22T18:45:00Z","v":564,"vw":88.42},{"c":88.415,"h":88.415,"l":88.415,"n":10,"o":88.415,"t":"2026-10-22T18:50:00Z","v":795,"vw":88.415},{"c":88.53,"h":88.59,"l":88.415,"n":68,"o":88.415,"t":"2026-10-22T18:55:00Z","v":1555,"vw":88.520042},{"c":88.68,"h":88.68,"l":88.66,"n":8,"o":88.66,"t":"2026-10-22T19:05:00Z","v":518,"vw":88.671543},{"c":88.74,"h":88.74,"l":88.74,"n":11,"o":88.74,"t":"2026-10-22T19:25:00Z","v":393,"vw":88.74},{"c":88.37,"h":88.88,"l":88.37,"n":203,"o":88.8699,"t":"2026-10-22T19:30:00Z","v":7473,"vw":88.815624},{"c":88.54,"h":88.54,"l":88.49,"n":58,"o":88.49,"t":"2026-10-22T19:35:00Z","v":2065,"vw":88.522785},{"c":88.62,"h":88.76,"l":88.62,"n":5,"o":88.62,"t":"2026-10-22T19:40:00Z","v":388,"vw":88.687083},{"c":88.62,"h":88.77,"l":88.62,"n":13,"o":88.77,"t":"2026-10-22T19:45:00Z","v":626,"vw":88.700876},{"c":88.355,"h":88.54,"l":88.24,"n":51,"o":88.4,"t":"2026-10-22T19:50:00Z","v":5646,"vw":88.35575},{"c":87.92,"h":88.5,"l":87.92,"n":194,"o":88.29,"t":"2026-10-22T19:55:00Z","v":11358,"vw":88.204756},{"c":88.28,"h":88.28,"l":88.28,"n":5,"o":88.28,"t":"2026-10-22T20:00:00Z","v":6363,"vw":88.28}],"history":[{"c":58.83,"h":59.43,"l":57.95,"n":2215,"o":58.94,"t":"2024-10-21T04:00:00Z","v":160979,"vw":58.687144},{"c":58.77,"h":59.44,"l":58.27,"n":1738,"o":58.8,"t":"2024-10-22T04:00:00Z","v":108703,"vw":58.57897},{"c":57.31,"h":58.59,"l":56.5,"n":2698,"o":58.17,"t":"2024-10-23T04:00:00Z","v":206174,"vw":57.425705},{"c":57.47,"h":57.935,"l":57.0701,"n":1283,"o":57.82,"t":"2024-10-24T04:00:00Z","v":94609,"vw":57.450531},{"c":57.51,"h":58.03,"l":57.1,"n":1227,"o":57.83,"t":"2024-10-25T04:00:00Z","v":83797,"vw":57.420008},{"c":56.6,"h":57,"l":55.81,"n":2252,"o":57,"t":"2024-10-28T04:00:00Z","v":142459,"vw":56.527787},{"c":54.79,"h":56.695,"l":53.67,"n":4256,"o":56.23,"t":"2024-10-29T04:00:00Z","v":317012,"vw":54.939942},{"c":53.57,"h":55.0899,"l":53.05,"n":3425,"o":54.5,"t":"2024-10-30T04:00:00Z","v":272665,"vw":53.691273},{"c":53.35,"h":54.4058,"l":52.73,"n":2780,"o":53.09,"t":"2024-10-31T04:00:00Z","v":189199,"vw":53.372972},{"c":53.43,"h":54.305,"l":53.31,"n":1567,"o":54.12,"t":"2024-11-01T04:00:00Z","v":174961,"vw":53.795651},{"c":53.82,"h":55.35,"l":53.34,"n":2504,"o":53.43,"t":"2024-11-04T05:00:00Z","v":206156,"vw":54.49233},{"c":53.93,"h":54.75,"l":52,"n":2981,"o":52.64,"t":"2024-11-05T05:00:00Z","v":288354,"vw":53.708478},{"c":53.47,"h":53.82,"l":52.5501,"n":2987,"o":52.69,"t":"2024-11-06T05:00:00Z","v":244190,"vw":53.194589},{"c":53.61,"h":55.3662,"l":53.275,"n":2627,"o":53.8,"t":"2024-11-07T05:00:00Z","v":206049,"vw":54.309193},{"c":53.52,"h":53.92,"l":53.25,"n":1538,"o":53.45,"t":"2024-11-08T05:00:00Z","v":107878,"vw":53.496328},{"c":51.87,"h":53.6,"l":51.8,"n":3086,"o":53.24,"t":"2024-11-11T05:00:00Z","v":364259,"vw":52.306588},{"c":48.87,"h":52.03,"l":48.2,"n":4155,"o":51.58,"t":"2024-11-12T05:00:00Z","v":464572,"vw":49.769306},{"c":49.93,"h":50.36,"l":48.59,"n":3052,"o":48.72,"t":"2024-11-13T05:00:00Z","v":407496,"vw":49.669086},{"c":53.63,"h":53.87,"l":50.1,"n":3371,"o":50.1,"t":"2024-11-14T05:00:00Z","v":304244,"vw":53.097056},{"c":52.13,"h":53.5,"l":52.07,"n":2444,"o":53.39,"t":"2024-11-15T05:00:00Z","v":162624,"vw":52.644214},{"c":52.66,"h":53.43,"l":52.25,"n":2899,"o":52.61,"t":"2024-11-18T05:00:00Z","v":134309,"vw":52.826142},{"c":52.21,"h":52.36,"l":51.37,"n":1832,"o":52.14,"t":"2024-11-19T05:00:00Z","v":120667,"vw":52.023868},{"c":52.68,"h":53.8,"l":51.79,"n":1695,"o":52.34,"t":"2024-11-20T05:00:00Z","v":157304,"vw":52.650625},{"c":51.38,"h":52.95,"l":50.58,"n":3141,"o":52.46,"t":"2024-11-21T05:00:00Z","v":358800,"vw":51.372364},{"c":51.8,"h":52.055,"l":51.08,"n":1633,"o":51.3,"t":"2024-11-22T05:00:00Z","v":180465,"vw":51.704344},{"c":49.32,"h":51.75,"l":49.21,"n":2653,"o":51.68,"t":"2024-11-25T05:00:00Z","v":194364,"vw":49.798117},{"c":47.59,"h":49.9,"l":47.45,"n":3271,"o":49.34,"t":"2024-11-26T05:00:00Z","v":228926,"vw":48.090166},{"c":47.91,"h":47.91,"l":46.86,"n":2254,"o":47.49,"t":"2024-11-27T05:00:00Z","v":149526,"vw":47.369092},{"c":48.44,"h":49.15,"l":48.02,"n":1360,"o":48.02,"t":"2024-11-29T05:00:00Z","v":57038,"vw":48.607822},{"c":47.64,"h":48.81,"l":47.62,"n":2605,"o":48.44,"t":"2024-12-02T05:00:00Z","v":146200,"vw":48.080134},{"c":48.37,"h":48.69,"l":47.66,"n":1424,"o":47.88,"t":"2024-12-03T05:00:00Z","v":112185,"vw":48.250531},{"c":48.67,"h":48.685,"l":47.347,"n":2593,"o":48.3,"t":"2024-12-04T05:00:00Z","v":159799,"vw":48.079951},{"c":49.04,"h":49.53,"l":48.48,"n":2943,"o":48.48,"t":"2024-12-05T05:00:00Z","v":163496,"vw":49.069821},{"c":48.82,"h":49.48,"l":48.16,"n":2479,"o":49.2,"t":"2024-12-06T05:00:00Z","v":155977,"vw":48.72487},{"c":47.53,"h":48.77,"l":47.44,"n":1866,"o":48.72,"t":"2024-12-09T05:00:00Z","v":102443,"vw":47.816215},{"c":47.55,"h":48.06,"l":47.01,"n":2115,"o":47.39,"t":"2024-12-10T05:00:00Z","v":240242,"vw":47.466993},{"c":45.25,"h":47.52,"l":44.56,"n":5215,"o":47.52,"t":"2024-12-11T05:00:00Z","v":379913,"vw":45.355543},{"c":44.01,"h":45.41,"l":43.95,"n":2597,"o":44.51,"t":"2024-12-12T05:00:00Z","v":217723,"vw":44.684042},{"c":43.75,"h":44.48,"l":43.3,"n":2620,"o":44.07,"t":"2024-12-13T05:00:00Z","v":216864,"vw":43.953225},{"c":43.78,"h":44.55,"l":43.05,"n":2526,"o":43.47,"t":"2024-12-16T05:00:00Z","v":210699,"vw":43.74789},{"c":43.17,"h":43.8755,"l":42.19,"n":1977,"o":43.26,"t":"2024-12-17T05:00:00Z","v":139314,"vw":42.950213},{"c":42.35,"h":43.58,"l":42.02,"n":2949,"o":43.21,"t":"2024-12-18T05:00:00Z","v":222607,"vw":42.654801},{"c":42.78,"h":43.38,"l":42.45,"n":1904,"o":42.68,"t":"2024-12-19T05:00:00Z","v":128586,"vw":42.870989},{"c":42.56,"h":43.97,"l":42.55,"n":2143,"o":42.63,"t":"2024-12-20T05:00:00Z","v":102598,"vw":43.224551},{"c":44.39,"h":44.52,"l":42.53,"n":1717,"o":42.53,"t":"2024-12-23T05:00:00Z","v":116419,"vw":44.12058},{"c":44.52,"h":45.01,"l":43.57,"n":888,"o":44.4,"t":"2024-12-24T05:00:00Z","v":48948,"vw":44.701077},{"c":44.11,"h":44.98,"l":43.79,"n":1575,"o":44.51,"t":"2024-12-26T05:00:00Z","v":63946,"vw":44.202513},{"c":43.87,"h":44.783,"l":43.09,"n":1889,"o":43.98,"t":"2024-12-27T05:00:00Z","v":142906,"vw":43.742553},{"c":42.62,"h":43.8299,"l":42.51,"n":2781,"o":43.16,"t":"2024-12-30T05:00:00Z","v":157755,"vw":42.920534},{"c":43.29,"h":43.6999,"l":42.58,"n":1393,"o":42.58,"t":"2024-12-31T05:00:00Z","v":83229,"vw":43.119823},{"c":46.51,"h":46.65,"l":43.3,"n":2734,"o":43.3,"t":"2025-01-02T05:00:00Z","v":148261,"vw":46.006261},{"c":45.69,"h":46.96,"l":45.3189,"n":2219,"o":46.96,"t":"2025-01-03T05:00:00Z","v":88717,"vw":45.810439},{"c":44.07,"h":46.37,"l":43.94,"n":1755,"o":46.17,"t":"2025-01-06T05:00:00Z","v":109164,"vw":44.859226},{"c":45.36,"h":45.74,"l":43.74,"n":2312,"o":44.06,"t":"2025-01-07T05:00:00Z","v":118741,"vw":45.121822},{"c":45.07,"h":45.6499,"l":44.69,"n":1794,"o":45.25,"t":"2025-01-08T05:00:00Z","v":97618,"vw":45.195268},{"c":45.94,"h":47.08,"l":45.4582,"n":2798,"o":45.68,"t":"2025-01-10T05:00:00Z","v":179803,"vw":46.161475},{"c":45.7,"h":46.5199,"l":44.99,"n":2549,"o":45.84,"t":"2025-01-13T05:00:00Z","v":175563,"vw":45.630863},{"c":45.16,"h":46.24,"l":44.97,"n":1605,"o":45.51,"t":"2025-01-14T05:00:00Z","v":94735,"vw":45.563152},{"c":44.74,"h":45.7737,"l":44.27,"n":2246,"o":45.39,"t":"2025-01-15T05:00:00Z","v":209933,"vw":44.875649},{"c":43.55,"h":45.34,"l":42.96,"n":2194,"o":44.82,"t":"2025-01-16T05:00:00Z","v":167627,"vw":43.560018},{"c":42.48,"h":43.71,"l":42.3,"n":3137,"o":43.19,"t":"2025-01-17T05:00:00Z","v":233483,"vw":42.76956},{"c":41.76,"h":42.49,"l":41.11,"n":3302,"o":42.49,"t":"2025-01-21T05:00:00Z","v":313682,"vw":41.631316},{"c":42.03,"h":43.03,"l":41.43,"n":1928,"o":41.6,"t":"2025-01-22T05:00:00Z","v":173274,"vw":42.119943},{"c":41.98,"h":42.85,"l":41.73,"n":1387,"o":42.12,"t":"2025-01-23T05:00:00Z","v":89559,"vw":42.333259},{"c":41.68,"h":42.4614,"l":41.11,"n":2029,"o":42,"t":"2025-01-24T05:00:00Z","v":97765,"vw":41.557496},{"c":41.11,"h":41.9,"l":40.96,"n":1664,"o":41.33,"t":"2025-01-27T05:00:00Z","v":80551,"vw":41.253498},{"c":40.8,"h":41.47,"l":40.71,"n":1526,"o":41.02,"t":"2025-01-28T05:00:00Z","v":82978,"vw":41.058789},{"c":41.43,"h":41.8243,"l":40.7,"n":1692,"o":40.7,"t":"2025-01-29T05:00:00Z","v":130828,"vw":41.28104},{"c":42.06,"h":42.46,"l":41.61,"n":1109,"o":41.68,"t":"2025-01-30T05:00:00Z","v":72062,"vw":42.10387},{"c":42.17,"h":42.81,"l":41.65,"n":1521,"o":42.01,"t":"2025-01-31T05:00:00Z","v":122367,"vw":42.282505},{"c":42.37,"h":42.69,"l":40.87,"n":1695,"o":42.17,"t":"2025-02-03T05:00:00Z","v":140644,"vw":42.094302},{"c":43.62,"h":44.38,"l":42.5,"n":1484,"o":42.56,"t":"2025-02-04T05:00:00Z","v":105693,"vw":43.732584},{"c":44.17,"h":44.99,"l":43.805,"n":1553,"o":43.84,"t":"2025-02-05T05:00:00Z","v":192708,"vw":44.437739},{"c":43.55,"h":44.82,"l":43.52,"n":1278,"o":44.26,"t":"2025-02-06T05:00:00Z","v":97232,"vw":44.085935},{"c":42.85,"h":43.9,"l":42.5988,"n":839,"o":43.68,"t":"2025-02-07T05:00:00Z","v":35364,"vw":43.13637},{"c":43.77,"h":44.1138,"l":42.85,"n":822,"o":42.85,"t":"2025-02-10T05:00:00Z","v":80394,"vw":43.619642},{"c":43.99,"h":44.36,"l":42.7069,"n":934,"o":43.95,"t":"2025-02-11T05:00:00Z","v":51455,"vw":43.993455},{"c":44.14,"h":44.93,"l":43.74,"n":1534,"o":44.44,"t":"2025-02-12T05:00:00Z","v":128777,"vw":44.27734},{"c":43.92,"h":44.2,"l":42.22,"n":1070,"o":44.2,"t":"2025-02-13T05:00:00Z","v":111300,"vw":43.539903},{"c":44,"h":45.35,"l":43,"n":1969,"o":44.03,"t":"2025-02-14T05:00:00Z","v":162158,"vw":43.733298},{"c":45.25,"h":45.41,"l":43.99,"n":1479,"o":43.99,"t":"2025-02-18T05:00:00Z","v":114427,"vw":44.942774},{"c":44.81,"h":45.65,"l":44.615,"n":1614,"o":44.75,"t":"2025-02-19T05:00:00Z","v":153881,"vw":45.228329},{"c":45.03,"h":45.29,"l":44.27,"n":846,"o":44.27,"t":"2025-02-20T05:00:00Z","v":58857,"vw":44.951186},{"c":43.68,"h":45.19,"l":43.6,"n":1095,"o":44.93,"t":"2025-02-21T05:00:00Z","v":85968,"vw":44.163459},{"c":43.23,"h":43.665,"l":42.82,"n":1166,"o":43.57,"t":"2025-02-24T05:00:00Z","v":108558,"vw":43.384156},{"c":42.49,"h":43.94,"l":42.07,"n":994,"o":42.89,"t":"2025-02-25T05:00:00Z","v":81158,"vw":42.623548},{"c":42.67,"h":43.54,"l":42.255,"n":866,"o":43.01,"t":"2025-02-26T05:00:00Z","v":69398,"vw":42.903699},{"c":40.91,"h":42.71,"l":40.8,"n":1277,"o":42.71,"t":"2025-02-27T05:00:00Z","v":104273,"vw":41.35364},{"c":40.95,"h":41.31,"l":40.0101,"n":824,"o":40.9,"t":"2025-02-28T05:00:00Z","v":78447,"vw":40.948047},{"c":39.6,"h":41.06,"l":39.31,"n":1295,"o":40.95,"t":"2025-03-03T05:00:00Z","v":135433,"vw":40.153177},{"c":39.76,"h":40.19,"l":37.87,"n":1366,"o":39.19,"t":"2025-03-04T05:00:00Z","v":127334,"vw":38.790833},{"c":39.92,"h":40.0925,"l":39.225,"n":794,"o":39.8,"t":"2025-03-05T05:00:00Z","v":57352,"vw":39.757832},{"c":40.25,"h":40.95,"l":39.92,"n":972,"o":39.92,"t":"2025-03-06T05:00:00Z","v":68797,"vw":40.285548},{"c":40.72,"h":41.2,"l":40.01,"n":1006,"o":40.01,"t":"2025-03-07T05:00:00Z","v":76845,"vw":40.670472},{"c":39.1,"h":40.3,"l":38.83,"n":1162,"o":40.3,"t":"2025-03-10T04:00:00Z","v":73757,"vw":39.437373},{"c":38.53,"h":39.11,"l":37.75,"n":992,"o":38.86,"t":"2025-03-11T04:00:00Z","v":81088,"vw":38.36833},{"c":39.71,"h":40.25,"l":38.7,"n":1314,"o":38.7,"t":"2025-03-12T04:00:00Z","v":101560,"vw":39.43958},{"c":39.32,"h":40.09,"l":39.205,"n":1305,"o":39.95,"t":"2025-03-13T04:00:00Z","v":49746,"vw":39.605385},{"c":40.14,"h":40.39,"l":39.0001,"n":1415,"o":39.32,"t":"2025-03-14T04:00:00Z","v":78876,"vw":39.80387},{"c":40.74,"h":41.52,"l":39.9,"n":1283,"o":39.94,"t":"2025-03-17T04:00:00Z","v":82497,"vw":40.96262},{"c":39.91,"h":41.5184,"l":39.81,"n":954,"o":40.76,"t":"2025-03-18T04:00:00Z","v":65880,"vw":40.558709},{"c":40.08,"h":40.38,"l":39.495,"n":939,"o":39.83,"t":"2025-03-19T04:00:00Z","v":82977,"vw":39.979608},{"c":40.79,"h":41.54,"l":39.83,"n":1224,"o":39.83,"t":"2025-03-20T04:00:00Z","v":70285,"vw":40.916925},{"c":40.13,"h":40.745,"l":39.99,"n":1147,"o":40.7,"t":"2025-03-21T04:00:00Z","v":67384,"vw":40.270211},{"c":40.24,"h":41.425,"l":40.07,"n":918,"o":40.46,"t":"2025-03-24T04:00:00Z","v":76679,"vw":40.742836},{"c":40.31,"h":40.83,"l":40.27,"n":650,"o":40.83,"t":"2025-03-25T04:00:00Z","v":36633,"vw":40.45213},{"c":39.59,"h":40.6771,"l":39.42,"n":1096,"o":40.22,"t":"2025-03-26T04:00:00Z","v":99526,"vw":39.847802},{"c":39.24,"h":39.81,"l":39.11,"n":760,"o":39.5,"t":"2025-03-27T04:00:00Z","v":58376,"vw":39.392651},{"c":38.89,"h":39.7001,"l":38.615,"n":835,"o":39.1,"t":"2025-03-28T04:00:00Z","v":87136,"vw":38.966114},{"c":39.22,"h":39.79,"l":37.85,"n":1471,"o":38.57,"t":"2025-03-31T04:00:00Z","v":104395,"vw":39.032126},{"c":39.38,"h":39.87,"l":38.475,"n":1017,"o":39.12,"t":"2025-04-01T04:00:00Z","v":67428,"vw":39.215144},{"c":39.84,"h":39.955,"l":38.96,"n":812,"o":39,"t":"2025-04-02T04:00:00Z","v":64757,"vw":39.40577},{"c":35.06,"h":38.305,"l":35,"n":2636,"o":37.97,"t":"2025-04-03T04:00:00Z","v":246219,"vw":36.414507},{"c":31.41,"h":32.5,"l":29.79,"n":5091,"o":32.47,"t":"2025-04-04T04:00:00Z","v":569538,"vw":31.137757},{"c":31.35,"h":32.9999,"l":29.25,"n":4316,"o":29.36,"t":"2025-04-07T04:00:00Z","v":589528,"vw":31.499187},{"c":29.54,"h":32.92,"l":29.0201,"n":3005,"o":32.24,"t":"2025-04-08T04:00:00Z","v":275777,"vw":30.678156},{"c":31.3,"h":32.72,"l":28.37,"n":3522,"o":29.32,"t":"2025-04-09T04:00:00Z","v":468699,"vw":30.856167},{"c":31,"h":31.4,"l":30.01,"n":2530,"o":31,"t":"2025-04-10T04:00:00Z","v":372108,"vw":30.721723},{"c":31.73,"h":32.38,"l":30.99,"n":2628,"o":30.99,"t":"2025-04-11T04:00:00Z","v":347437,"vw":31.80761},{"c":33.27,"h":33.73,"l":32,"n":1665,"o":32,"t":"2025-04-14T04:00:00Z","v":224858,"vw":32.997516},{"c":32.65,"h":33.49,"l":32.39,"n":1502,"o":32.9,"t":"2025-04-15T04:00:00Z","v":103262,"vw":32.892607},{"c":32.55,"h":33.15,"l":32.1,"n":790,"o":32.35,"t":"2025-04-16T04:00:00Z","v":57720,"vw":32.636455},{"c":32.58,"h":33.18,"l":32.5,"n":1071,"o":32.82,"t":"2025-04-17T04:00:00Z","v":125054,"vw":32.743942},{"c":32.03,"h":32.3,"l":31.13,"n":1689,"o":32.25,"t":"2025-04-21T04:00:00Z","v":111706,"vw":31.80196},{"c":31.95,"h":32.57,"l":31.7468,"n":1002,"o":32.35,"t":"2025-04-22T04:00:00Z","v":68211,"vw":32.186096},{"c":33.45,"h":33.69,"l":32.39,"n":1126,"o":32.39,"t":"2025-04-23T04:00:00Z","v":116445,"vw":33.362422},{"c":34.25,"h":34.33,"l":33.21,"n":749,"o":33.61,"t":"2025-04-24T04:00:00Z","v":102102,"vw":34.065305},{"c":34.28,"h":34.7099,"l":34.03,"n":963,"o":34.09,"t":"2025-04-25T04:00:00Z","v":70834,"vw":34.378598},{"c":33.93,"h":34.85,"l":33.6701,"n":785,"o":34.47,"t":"2025-04-28T04:00:00Z","v":54651,"vw":34.203952},{"c":33.91,"h":34.34,"l":33.6396,"n":1141,"o":33.78,"t":"2025-04-29T04:00:00Z","v":98488,"vw":33.923195},{"c":34.31,"h":34.51,"l":33.1959,"n":755,"o":33.59,"t":"2025-04-30T04:00:00Z","v":56719,"vw":34.149776},{"c":34.47,"h":35.47,"l":34.17,"n":854,"o":34.17,"t":"2025-05-01T04:00:00Z","v":56491,"vw":34.826597},{"c":35.42,"h":35.64,"l":34.75,"n":1113,"o":35.02,"t":"2025-05-02T04:00:00Z","v":71886,"vw":35.305627},{"c":36.37,"h":37.1,"l":35.2,"n":1566,"o":35.23,"t":"2025-05-05T04:00:00Z","v":122332,"vw":36.456479},{"c":35.55,"h":36.8,"l":35.03,"n":1205,"o":35.8,"t":"2025-05-06T04:00:00Z","v":101287,"vw":35.88943},{"c":35.99,"h":36.5,"l":35.05,"n":1458,"o":35.85,"t":"2025-05-07T04:00:00Z","v":108540,"vw":35.941023},{"c":36.87,"h":37.4038,"l":35.93,"n":1347,"o":36.14,"t":"2025-05-08T04:00:00Z","v":99258,"vw":36.825803},{"c":36.98,"h":37.335,"l":36.61,"n":865,"o":37,"t":"2025-05-09T04:00:00Z","v":61043,"vw":37.019264},{"c":38.62,"h":40,"l":38.01,"n":1358,"o":38.11,"t":"2025-05-12T04:00:00Z","v":120086,"vw":38.95111},{"c":39.67,"h":40.5066,"l":38.97,"n":1649,"o":38.97,"t":"2025-05-13T04:00:00Z","v":151420,"vw":39.749174},{"c":40.36,"h":41.4854,"l":39.445,"n":1516,"o":39.77,"t":"2025-05-14T04:00:00Z","v":137596,"vw":40.459578},{"c":40.12,"h":40.8229,"l":40.09,"n":937,"o":40.09,"t":"2025-05-15T04:00:00Z","v":65608,"vw":40.436042},{"c":40.97,"h":41.47,"l":40.64,"n":941,"o":40.76,"t":"2025-05-16T04:00:00Z","v":83557,"vw":41.072658},{"c":40.23,"h":41.39,"l":40.1101,"n":1128,"o":40.49,"t":"2025-05-19T04:00:00Z","v":92332,"vw":40.646567},{"c":40.1,"h":40.5265,"l":39.98,"n":630,"o":40.37,"t":"2025-05-20T04:00:00Z","v":48506,"vw":40.200272},{"c":39.3,"h":40.28,"l":39.1,"n":1024,"o":39.48,"t":"2025-05-21T04:00:00Z","v":68047,"vw":39.695117},{"c":38.34,"h":39.5079,"l":38.225,"n":810,"o":39.11,"t":"2025-05-22T04:00:00Z","v":54740,"vw":38.643885},{"c":38.86,"h":38.94,"l":37.81,"n":945,"o":37.85,"t":"2025-05-23T04:00:00Z","v":80030,"vw":38.738335},{"c":39.12,"h":39.64,"l":38.63,"n":717,"o":39.16,"t":"2025-05-27T04:00:00Z","v":44595,"vw":39.176252},{"c":38.88,"h":39.26,"l":38.63,"n":502,"o":38.97,"t":"2025-05-28T04:00:00Z","v":41274,"vw":38.980043},{"c":39.02,"h":39.9,"l":38.8914,"n":570,"o":39.37,"t":"2025-05-29T04:00:00Z","v":34166,"vw":39.283452},{"c":39.17,"h":39.41,"l":38.5,"n":901,"o":38.89,"t":"2025-05-30T04:00:00Z","v":82724,"vw":38.94416},{"c":39.49,"h":39.6,"l":39.06,"n":699,"o":39.31,"t":"2025-06-02T04:00:00Z","v":31997,"vw":39.382318},{"c":39.57,"h":39.99,"l":38.94,"n":903,"o":39.39,"t":"2025-06-03T04:00:00Z","v":63891,"vw":39.498419},{"c":39.48,"h":40.165,"l":39.45,"n":639,"o":39.75,"t":"2025-06-04T04:00:00Z","v":48652,"vw":39.816852},{"c":39.34,"h":40.02,"l":39.25,"n":684,"o":39.52,"t":"2025-06-05T04:00:00Z","v":50050,"vw":39.605456},{"c":39.24,"h":40.345,"l":38.8,"n":1008,"o":39.5,"t":"2025-06-06T04:00:00Z","v":75471,"vw":39.471711},{"c":38.99,"h":39.68,"l":38.82,"n":1029,"o":39.18,"t":"2025-06-09T04:00:00Z","v":154122,"vw":39.25468},{"c":38.37,"h":39.35,"l":38.22,"n":1895,"o":39.31,"t":"2025-06-10T04:00:00Z","v":172177,"vw":38.57465},{"c":38.69,"h":38.8603,"l":38.08,"n":1230,"o":38.37,"t":"2025-06-11T04:00:00Z","v":110992,"vw":38.490007},{"c":39.03,"h":39.65,"l":38.4144,"n":1591,"o":38.63,"t":"2025-06-12T04:00:00Z","v":126133,"vw":39.115631},{"c":41.39,"h":41.56,"l":39.8,"n":2815,"o":40.36,"t":"2025-06-13T04:00:00Z","v":295423,"vw":40.517388},{"c":40.29,"h":42.49,"l":40.24,"n":1504,"o":41.32,"t":"2025-06-16T04:00:00Z","v":117642,"vw":41.004932},{"c":40.6,"h":40.98,"l":39.87,"n":1452,"o":40,"t":"2025-06-17T04:00:00Z","v":99476,"vw":40.57971},{"c":40.78,"h":41.41,"l":40.505,"n":1383,"o":40.8,"t":"2025-06-18T04:00:00Z","v":111862,"vw":40.911126},{"c":40.02,"h":40.9851,"l":39.91,"n":1230,"o":40.63,"t":"2025-06-20T04:00:00Z","v":83458,"vw":40.364783},{"c":39.23,"h":40.39,"l":38.93,"n":1104,"o":40.11,"t":"2025-06-23T04:00:00Z","v":70574,"vw":39.557828},{"c":38.39,"h":39.34,"l":38.32,"n":795,"o":39.11,"t":"2025-06-24T04:00:00Z","v":66490,"vw":38.908831},{"c":38.92,"h":39.41,"l":38.18,"n":776,"o":38.18,"t":"2025-06-25T04:00:00Z","v":54348,"vw":38.864243},{"c":38.09,"h":39.19,"l":38.02,"n":1023,"o":38.75,"t":"2025-06-26T04:00:00Z","v":70807,"vw":38.55783},{"c":37.76,"h":38.575,"l":37.56,"n":1036,"o":38.01,"t":"2025-06-27T04:00:00Z","v":66060,"vw":37.968147},{"c":37.68,"h":38.1,"l":36.62,"n":1411,"o":37.47,"t":"2025-06-30T04:00:00Z","v":123077,"vw":37.376147},{"c":37.51,"h":37.88,"l":36.88,"n":951,"o":37.65,"t":"2025-07-01T04:00:00Z","v":66324,"vw":37.523394},{"c":38.1,"h":38.5,"l":37.69,"n":846,"o":37.71,"t":"2025-07-02T04:00:00Z","v":52978,"vw":38.028774},{"c":38.63,"h":38.77,"l":38.2,"n":531,"o":38.2,"t":"2025-07-03T04:00:00Z","v":30315,"vw":38.568076},{"c":38.65,"h":39.52,"l":38.09,"n":1415,"o":38.11,"t":"2025-07-07T04:00:00Z","v":104047,"vw":38.716491},{"c":38.63,"h":39.48,"l":38.53,"n":1186,"o":39,"t":"2025-07-08T04:00:00Z","v":97279,"vw":38.920325},{"c":37.6,"h":38.7,"l":37.42,"n":1370,"o":38.62,"t":"2025-07-09T04:00:00Z","v":99545,"vw":37.875696},{"c":38.69,"h":39.4301,"l":37.66,"n":1120,"o":37.66,"t":"2025-07-10T04:00:00Z","v":106432,"vw":38.658385},{"c":40.1,"h":40.2961,"l":38.8,"n":1222,"o":38.8,"t":"2025-07-11T04:00:00Z","v":80665,"vw":39.821058},{"c":39.82,"h":40.12,"l":39.49,"n":1022,"o":40,"t":"2025-07-14T04:00:00Z","v":43042,"vw":39.813849},{"c":39.12,"h":40.03,"l":39.03,"n":991,"o":40.03,"t":"2025-07-15T04:00:00Z","v":47116,"vw":39.487203},{"c":39.33,"h":39.8353,"l":38.77,"n":980,"o":39,"t":"2025-07-16T04:00:00Z","v":57711,"vw":39.152399},{"c":41,"h":41,"l":39.1064,"n":1387,"o":39.48,"t":"2025-07-17T04:00:00Z","v":97592,"vw":40.470616},{"c":40.71,"h":41.265,"l":40.5,"n":1026,"o":41.03,"t":"2025-07-18T04:00:00Z","v":50696,"vw":40.901376},{"c":40,"h":40.905,"l":39.9,"n":1193,"o":40.87,"t":"2025-07-21T04:00:00Z","v":95665,"vw":40.317147},{"c":41.05,"h":41.38,"l":40.21,"n":1162,"o":40.21,"t":"2025-07-22T04:00:00Z","v":131814,"vw":40.938069},{"c":42.34,"h":42.78,"l":41.29,"n":1501,"o":41.29,"t":"2025-07-23T04:00:00Z","v":155754,"vw":42.336386},{"c":42.82,"h":43.3299,"l":42.325,"n":1495,"o":42.41,"t":"2025-07-24T04:00:00Z","v":134295,"vw":42.64833},{"c":42.81,"h":43.1199,"l":42.38,"n":1453,"o":42.69,"t":"2025-07-25T04:00:00Z","v":94968,"vw":42.688818},{"c":42.88,"h":42.9887,"l":42.4652,"n":857,"o":42.84,"t":"2025-07-28T04:00:00Z","v":44545,"vw":42.709662},{"c":42.42,"h":42.925,"l":41.93,"n":1255,"o":42.6,"t":"2025-07-29T04:00:00Z","v":68116,"vw":42.332557},{"c":41.32,"h":42.22,"l":40.91,"n":1218,"o":42.21,"t":"2025-07-30T04:00:00Z","v":64699,"vw":41.536502},{"c":41.03,"h":41.73,"l":40.87,"n":1158,"o":41.3,"t":"2025-07-31T04:00:00Z","v":57574,"vw":41.247136},{"c":41.7,"h":41.9,"l":40.8,"n":1679,"o":41.06,"t":"2025-08-01T04:00:00Z","v":93803,"vw":41.486552},{"c":44.09,"h":44.19,"l":41.66,"n":1292,"o":41.86,"t":"2025-08-04T04:00:00Z","v":141504,"vw":43.360704},{"c":44.2,"h":45.08,"l":43.57,"n":2698,"o":44.3,"t":"2025-08-05T04:00:00Z","v":226214,"vw":44.374936},{"c":44.95,"h":45.855,"l":44.33,"n":1642,"o":44.5,"t":"2025-08-06T04:00:00Z","v":132787,"vw":45.172189},{"c":44.25,"h":45.23,"l":43.89,"n":1156,"o":45.23,"t":"2025-08-07T04:00:00Z","v":138348,"vw":44.426583},{"c":44.3,"h":44.955,"l":44.14,"n":796,"o":44.38,"t":"2025-08-08T04:00:00Z","v":44245,"vw":44.382759},{"c":43.58,"h":44.28,"l":43.21,"n":967,"o":44.07,"t":"2025-08-11T04:00:00Z","v":87538,"vw":43.722062},{"c":44.15,"h":44.3566,"l":43.6,"n":910,"o":43.66,"t":"2025-08-12T04:00:00Z","v":63311,"vw":44.014593},{"c":44,"h":44.79,"l":43.78,"n":1429,"o":44.29,"t":"2025-08-13T04:00:00Z","v":124893,"vw":44.172569},{"c":43.34,"h":44.2871,"l":43.295,"n":1419,"o":43.9,"t":"2025-08-14T04:00:00Z","v":160169,"vw":43.628329},{"c":43,"h":43.6775,"l":43,"n":1140,"o":43.66,"t":"2025-08-15T04:00:00Z","v":60830,"vw":43.281997},{"c":43.82,"h":43.82,"l":42.77,"n":1073,"o":43.34,"t":"2025-08-18T04:00:00Z","v":123843,"vw":43.410089},{"c":43.12,"h":43.9138,"l":42.89,"n":1153,"o":43.79,"t":"2025-08-19T04:00:00Z","v":104417,"vw":43.271076},{"c":44.75,"h":44.8299,"l":42.9,"n":1750,"o":42.9,"t":"2025-08-20T04:00:00Z","v":109753,"vw":44.172726},{"c":46.7,"h":48.09,"l":46.04,"n":3892,"o":47.33,"t":"2025-08-21T04:00:00Z","v":308746,"vw":46.764451},{"c":46.81,"h":47.8385,"l":46.5,"n":3476,"o":46.5,"t":"2025-08-22T04:00:00Z","v":229955,"vw":47.047511},{"c":46.53,"h":46.94,"l":46.26,"n":1941,"o":46.94,"t":"2025-08-25T04:00:00Z","v":77320,"vw":46.618786},{"c":47.18,"h":47.43,"l":46.25,"n":1665,"o":46.47,"t":"2025-08-26T04:00:00Z","v":111712,"vw":47.089557},{"c":46.94,"h":47.375,"l":46.88,"n":1339,"o":47.1,"t":"2025-08-27T04:00:00Z","v":38390,"vw":47.102569},{"c":46.96,"h":47.474,"l":46.2,"n":1367,"o":46.89,"t":"2025-08-28T04:00:00Z","v":67056,"vw":47.084961},{"c":46.79,"h":47.36,"l":46.225,"n":1159,"o":46.86,"t":"2025-08-29T04:00:00Z","v":88643,"vw":46.670358},{"c":46.87,"h":47.175,"l":46.484,"n":1949,"o":46.7,"t":"2025-09-02T04:00:00Z","v":110763,"vw":46.899992},{"c":47.78,"h":48.0294,"l":46.88,"n":2973,"o":46.95,"t":"2025-09-03T04:00:00Z","v":166586,"vw":47.625792},{"c":47.93,"h":48.7554,"l":47.56,"n":1691,"o":47.63,"t":"2025-09-04T04:00:00Z","v":107770,"vw":48.20312},{"c":48.03,"h":48.5,"l":47.69,"n":1570,"o":47.86,"t":"2025-09-05T04:00:00Z","v":150747,"vw":48.111299},{"c":49.19,"h":49.27,"l":48.02,"n":2181,"o":48.02,"t":"2025-09-08T04:00:00Z","v":115628,"vw":48.714955},{"c":49,"h":49.5,"l":48.6,"n":1745,"o":49.27,"t":"2025-09-09T04:00:00Z","v":81894,"vw":49.030994},{"c":48.12,"h":49.1476,"l":47.6365,"n":1290,"o":49,"t":"2025-09-10T04:00:00Z","v":119206,"vw":48.381834},{"c":48,"h":48.52,"l":47.11,"n":1684,"o":48.12,"t":"2025-09-11T04:00:00Z","v":70524,"vw":47.821792},{"c":48.1,"h":48.77,"l":47.94,"n":1394,"o":47.94,"t":"2025-09-12T04:00:00Z","v":91145,"vw":48.432925},{"c":49.07,"h":49.59,"l":48.21,"n":2231,"o":48.21,"t":"2025-09-15T04:00:00Z","v":266509,"vw":49.097428},{"c":48.35,"h":49.33,"l":48.26,"n":1257,"o":49.33,"t":"2025-09-16T04:00:00Z","v":49196,"vw":48.639266},{"c":48.42,"h":48.92,"l":48,"n":1524,"o":48.11,"t":"2025-09-17T04:00:00Z","v":94598,"vw":48.576986},{"c":49.16,"h":49.385,"l":48.31,"n":1464,"o":48.88,"t":"2025-09-18T04:00:00Z","v":69787,"vw":48.873009},{"c":48.24,"h":49.255,"l":48.21,"n":1722,"o":49.255,"t":"2025-09-19T04:00:00Z","v":108963,"vw":48.443302},{"c":47.33,"h":48.19,"l":47.3,"n":1569,"o":48.1,"t":"2025-09-22T04:00:00Z","v":127765,"vw":47.80964},{"c":48.37,"h":48.61,"l":47.53,"n":1560,"o":47.53,"t":"2025-09-23T04:00:00Z","v":96545,"vw":48.347283},{"c":48.61,"h":49.12,"l":48.39,"n":1342,"o":48.39,"t":"2025-09-24T04:00:00Z","v":129187,"vw":48.896913},{"c":47.66,"h":48.41,"l":47.56,"n":1531,"o":48.41,"t":"2025-09-25T04:00:00Z","v":156433,"vw":47.825047},{"c":47.76,"h":48.29,"l":47.54,"n":1306,"o":48.15,"t":"2025-09-26T04:00:00Z","v":133169,"vw":47.84277},{"c":46.19,"h":47.55,"l":46.02,"n":1757,"o":47.55,"t":"2025-09-29T04:00:00Z","v":208272,"vw":46.442436},{"c":45.05,"h":46.07,"l":44.65,"n":1924,"o":45.61,"t":"2025-09-30T04:00:00Z","v":115464,"vw":45.225757},{"c":45.33,"h":45.9,"l":44.06,"n":1254,"o":44.5,"t":"2025-10-01T04:00:00Z","v":96840,"vw":45.048371},{"c":44.34,"h":45.405,"l":44.22,"n":1676,"o":45.25,"t":"2025-10-02T04:00:00Z","v":93312,"vw":44.700703},{"c":44.8,"h":45.5399,"l":44.36,"n":1202,"o":44.5,"t":"2025-10-03T04:00:00Z","v":70093,"vw":44.725784},{"c":44.57,"h":44.95,"l":44.25,"n":1942,"o":44.75,"t":"2025-10-06T04:00:00Z","v":95863,"vw":44.553306},{"c":44.79,"h":44.8563,"l":43.39,"n":1408,"o":44.05,"t":"2025-10-07T04:00:00Z","v":89832,"vw":44.3097},{"c":44.65,"h":44.9739,"l":44.2101,"n":1079,"o":44.8,"t":"2025-10-08T04:00:00Z","v":44205,"vw":44.672041},{"c":43.94,"h":44.88,"l":43.87,"n":880,"o":44.6,"t":"2025-10-09T04:00:00Z","v":55272,"vw":44.212532},{"c":43.46,"h":45.03,"l":43.02,"n":2272,"o":43.9,"t":"2025-10-10T04:00:00Z","v":175674,"vw":43.748763},{"c":44.99,"h":45.5,"l":43.8,"n":2074,"o":43.8,"t":"2025-10-13T04:00:00Z","v":144472,"vw":45.024127},{"c":44.01,"h":44.51,"l":43.4858,"n":1562,"o":44.12,"t":"2025-10-14T04:00:00Z","v":157354,"vw":44.031632},{"c":44.44,"h":44.87,"l":44.1,"n":1430,"o":44.1,"t":"2025-10-15T04:00:00Z","v":66341,"vw":44.446173},{"c":44.4,"h":45.3,"l":44.27,"n":1133,"o":44.4,"t":"2025-10-16T04:00:00Z","v":56376,"vw":44.54175},{"c":45.47,"h":45.47,"l":44.35,"n":1749,"o":44.59,"t":"2025-10-17T04:00:00Z","v":103902,"vw":44.970832},{"c":45.8,"h":46.17,"l":45.465,"n":915,"o":45.8,"t":"2025-10-20T04:00:00Z","v":65108,"vw":45.872806},{"c":45,"h":45.8199,"l":44.94,"n":1413,"o":45.81,"t":"2025-10-21T04:00:00Z","v":126020,"vw":45.269471},{"c":45.84,"h":46.0999,"l":44.67,"n":1580,"o":44.67,"t":"2025-10-22T04:00:00Z","v":155158,"vw":45.681913},{"c":46.67,"h":47.1,"l":45.9,"n":2246,"o":46.17,"t":"2025-10-23T04:00:00Z","v":181921,"vw":46.65684},{"c":45.84,"h":47,"l":45.72,"n":1053,"o":46.32,"t":"2025-10-24T04:00:00Z","v":54408,"vw":46.350037},{"c":46.12,"h":46.7,"l":45.77,"n":1132,"o":46.26,"t":"2025-10-27T04:00:00Z","v":54200,"vw":46.211888},{"c":46.32,"h":46.52,"l":45.66,"n":1176,"o":46.01,"t":"2025-10-28T04:00:00Z","v":55704,"vw":46.045495},{"c":47.21,"h":47.74,"l":46.39,"n":1243,"o":46.39,"t":"2025-10-29T04:00:00Z","v":90105,"vw":47.181169},{"c":47.74,"h":47.81,"l":47.125,"n":1117,"o":47.27,"t":"2025-10-30T04:00:00Z","v":65064,"vw":47.657907},{"c":49.14,"h":49.29,"l":47.83,"n":1664,"o":47.96,"t":"2025-10-31T04:00:00Z","v":152720,"vw":48.684355},{"c":48.5,"h":49.33,"l":48.5,"n":1177,"o":49.2,"t":"2025-11-03T05:00:00Z","v":54443,"vw":48.884541},{"c":48,"h":48.18,"l":47.47,"n":1441,"o":47.96,"t":"2025-11-04T05:00:00Z","v":96360,"vw":47.849014},{"c":48.43,"h":49.3,"l":47.99,"n":1182,"o":48.19,"t":"2025-11-05T05:00:00Z","v":61428,"vw":48.617826},{"c":48.93,"h":49.52,"l":47.9,"n":1811,"o":48.5,"t":"2025-11-06T05:00:00Z","v":102756,"vw":48.914579},{"c":48.53,"h":49.11,"l":48.1,"n":1404,"o":48.83,"t":"2025-11-07T05:00:00Z","v":102442,"vw":48.456024},{"c":50.39,"h":50.7,"l":48.925,"n":2645,"o":49.11,"t":"2025-11-10T05:00:00Z","v":159635,"vw":50.049857},{"c":51.02,"h":51.355,"l":50.51,"n":2023,"o":50.85,"t":"2025-11-11T05:00:00Z","v":112139,"vw":51.070537},{"c":51.94,"h":52.05,"l":51.12,"n":1462,"o":51.12,"t":"2025-11-12T05:00:00Z","v":111910,"vw":51.801198},{"c":52.58,"h":53.29,"l":51.9,"n":1807,"o":51.93,"t":"2025-11-13T05:00:00Z","v":119860,"vw":52.728844},{"c":52.48,"h":52.78,"l":51,"n":1855,"o":52.39,"t":"2025-11-14T05:00:00Z","v":135329,"vw":51.888722},{"c":53.28,"h":54.52,"l":52.51,"n":3074,"o":52.72,"t":"2025-11-17T05:00:00Z","v":222204,"vw":53.620979},{"c":52.91,"h":53.45,"l":50.49,"n":3146,"o":53.3,"t":"2025-11-18T05:00:00Z","v":221598,"vw":52.42794},{"c":52.92,"h":53.84,"l":52.15,"n":2755,"o":52.69,"t":"2025-11-19T05:00:00Z","v":140956,"vw":53.133016},{"c":52.61,"h":54.12,"l":52.355,"n":1764,"o":53.38,"t":"2025-11-20T05:00:00Z","v":119105,"vw":53.205335},{"c":52.3,"h":52.98,"l":52.035,"n":1815,"o":52.92,"t":"2025-11-21T05:00:00Z","v":140207,"vw":52.344102},{"c":53.08,"h":53.4,"l":52.3,"n":1546,"o":52.4,"t":"2025-11-24T05:00:00Z","v":92062,"vw":52.888702},{"c":52.9,"h":53.55,"l":52.69,"n":1039,"o":53.55,"t":"2025-11-25T05:00:00Z","v":73107,"vw":53.037869},{"c":53.39,"h":53.59,"l":52.52,"n":1302,"o":53.14,"t":"2025-11-26T05:00:00Z","v":89177,"vw":53.231101},{"c":54.4,"h":54.8,"l":53.5,"n":1639,"o":53.58,"t":"2025-11-28T05:00:00Z","v":149895,"vw":54.352144},{"c":53.71,"h":55,"l":53.51,"n":1692,"o":54.2,"t":"2025-12-01T05:00:00Z","v":92802,"vw":54.245809},{"c":54.37,"h":54.61,"l":53.22,"n":1324,"o":53.62,"t":"2025-12-02T05:00:00Z","v":76699,"vw":53.985788},{"c":55.81,"h":56.44,"l":54.6,"n":2114,"o":54.6,"t":"2025-12-03T05:00:00Z","v":144913,"vw":55.744216},{"c":55.17,"h":56.2,"l":54.952,"n":919,"o":55.76,"t":"2025-12-04T05:00:00Z","v":49262,"vw":55.300342},{"c":55.51,"h":55.76,"l":54.62,"n":1778,"o":54.84,"t":"2025-12-05T05:00:00Z","v":159056,"vw":55.39522},{"c":54.94,"h":56.185,"l":54.8,"n":1691,"o":55.6,"t":"2025-12-08T05:00:00Z","v":97379,"vw":55.441863},{"c":52.98,"h":54.7297,"l":52.76,"n":1976,"o":54.61,"t":"2025-12-09T05:00:00Z","v":163811,"vw":53.518706},{"c":52.62,"h":53.65,"l":51.99,"n":1435,"o":52.53,"t":"2025-12-10T05:00:00Z","v":96486,"vw":52.54049},{"c":51.54,"h":52.64,"l":51.44,"n":2024,"o":52.56,"t":"2025-12-11T05:00:00Z","v":151224,"vw":51.866751},{"c":51.14,"h":52.1799,"l":51,"n":1341,"o":51.88,"t":"2025-12-12T05:00:00Z","v":122202,"vw":51.442294},{"c":50.64,"h":51.3,"l":50.46,"n":1500,"o":51.05,"t":"2025-12-15T05:00:00Z","v":137917,"vw":50.741335},{"c":50.49,"h":51.23,"l":50.36,"n":1741,"o":50.42,"t":"2025-12-16T05:00:00Z","v":88024,"vw":50.700059},{"c":50.53,"h":50.88,"l":49.83,"n":1698,"o":50.88,"t":"2025-12-17T05:00:00Z","v":97923,"vw":50.366871},{"c":50.02,"h":50.5951,"l":49.86,"n":1301,"o":50.27,"t":"2025-12-18T05:00:00Z","v":52872,"vw":50.110361},{"c":50.09,"h":50.46,"l":49.76,"n":1375,"o":50.02,"t":"2025-12-19T05:00:00Z","v":118997,"vw":50.083387},{"c":51,"h":51.21,"l":49.9,"n":1338,"o":49.9,"t":"2025-12-22T05:00:00Z","v":81286,"vw":50.629488},{"c":51.61,"h":51.75,"l":50.53,"n":1302,"o":50.9,"t":"2025-12-23T05:00:00Z","v":118219,"vw":51.161924},{"c":51.26,"h":51.7346,"l":51.25,"n":619,"o":51.61,"t":"2025-12-24T05:00:00Z","v":33267,"vw":51.477905},{"c":52.09,"h":52.19,"l":51.0101,"n":1057,"o":51.59,"t":"2025-12-26T05:00:00Z","v":50438,"vw":51.707222},{"c":52.78,"h":52.8,"l":51.675,"n":1242,"o":51.84,"t":"2025-12-29T05:00:00Z","v":80180,"vw":52.355515},{"c":52.35,"h":53.06,"l":52.03,"n":1087,"o":53.06,"t":"2025-12-30T05:00:00Z","v":48249,"vw":52.577673},{"c":52.43,"h":52.6,"l":51.615,"n":1348,"o":52.2,"t":"2025-12-31T05:00:00Z","v":48482,"vw":52.307941},{"c":51.39,"h":52.6505,"l":51.205,"n":2007,"o":52.24,"t":"2026-01-02T05:00:00Z","v":132991,"vw":51.705275},{"c":51.12,"h":52.25,"l":50.93,"n":1473,"o":51.76,"t":"2026-01-05T05:00:00Z","v":88017,"vw":51.430405},{"c":53.19,"h":53.91,"l":51.48,"n":2864,"o":51.48,"t":"2026-01-06T05:00:00Z","v":188726,"vw":53.213011},{"c":55.44,"h":55.93,"l":53.625,"n":2596,"o":54,"t":"2026-01-07T05:00:00Z","v":148643,"vw":55.140878},{"c":55.93,"h":56.67,"l":55.23,"n":2052,"o":56,"t":"2026-01-08T05:00:00Z","v":140761,"vw":56.007674},{"c":55.57,"h":56.65,"l":55.16,"n":1778,"o":55.85,"t":"2026-01-09T05:00:00Z","v":89572,"vw":55.783973},{"c":55.43,"h":56.3199,"l":55.26,"n":1543,"o":55.57,"t":"2026-01-12T05:00:00Z","v":98194,"vw":55.913225},{"c":56.02,"h":56.43,"l":55.59,"n":1237,"o":55.85,"t":"2026-01-13T05:00:00Z","v":81235,"vw":55.963067},{"c":57.08,"h":57.7,"l":56.16,"n":2463,"o":56.49,"t":"2026-01-14T05:00:00Z","v":151587,"vw":57.170673},{"c":56.94,"h":57.45,"l":56.13,"n":1164,"o":56.79,"t":"2026-01-15T05:00:00Z","v":107073,"vw":56.900731},{"c":55.43,"h":57.44,"l":55.0998,"n":1192,"o":57,"t":"2026-01-16T05:00:00Z","v":86270,"vw":56.165166},{"c":56.02,"h":56.7205,"l":55.16,"n":1240,"o":55.16,"t":"2026-01-20T05:00:00Z","v":89157,"vw":55.936614},{"c":56.81,"h":57.31,"l":56.17,"n":916,"o":56.29,"t":"2026-01-21T05:00:00Z","v":55884,"vw":56.676552},{"c":56.62,"h":57.35,"l":56.43,"n":1350,"o":57,"t":"2026-01-22T05:00:00Z","v":74046,"vw":56.805846},{"c":57.38,"h":58.35,"l":56.99,"n":1410,"o":56.99,"t":"2026-01-23T05:00:00Z","v":60614,"vw":57.720493},{"c":58.1,"h":58.7076,"l":57.5,"n":1438,"o":57.5,"t":"2026-01-26T05:00:00Z","v":91721,"vw":58.144702},{"c":58.9,"h":59.6313,"l":58.3,"n":1792,"o":58.3,"t":"2026-01-27T05:00:00Z","v":108211,"vw":59.019407},{"c":59.65,"h":60.07,"l":58.84,"n":1820,"o":59.38,"t":"2026-01-28T05:00:00Z","v":113676,"vw":59.705535},{"c":59.94,"h":60.3,"l":59,"n":1090,"o":59.99,"t":"2026-01-29T05:00:00Z","v":64118,"vw":59.734439},{"c":59.81,"h":60.64,"l":59.3,"n":2312,"o":60.14,"t":"2026-01-30T05:00:00Z","v":254318,"vw":59.965181},{"c":59.61,"h":60.2,"l":59.02,"n":1482,"o":59.36,"t":"2026-02-02T05:00:00Z","v":122979,"vw":59.49187},{"c":61.02,"h":61.82,"l":59.71,"n":2702,"o":59.73,"t":"2026-02-03T05:00:00Z","v":141195,"vw":60.778355},{"c":59.54,"h":61.67,"l":58.88,"n":2811,"o":61.09,"t":"2026-02-04T05:00:00Z","v":154130,"vw":59.901766},{"c":58.9,"h":60.2,"l":58.795,"n":1727,"o":58.91,"t":"2026-02-05T05:00:00Z","v":87689,"vw":59.485546},{"c":60.22,"h":60.61,"l":59,"n":1288,"o":59.01,"t":"2026-02-06T05:00:00Z","v":77337,"vw":60.055368},{"c":61.82,"h":62.01,"l":60.1,"n":2307,"o":60.13,"t":"2026-02-09T05:00:00Z","v":132159,"vw":61.410488},{"c":61.38,"h":62.19,"l":61.25,"n":1362,"o":61.96,"t":"2026-02-10T05:00:00Z","v":87249,"vw":61.536726},{"c":62.36,"h":63.47,"l":61.82,"n":2266,"o":61.82,"t":"2026-02-11T05:00:00Z","v":145589,"vw":62.65508},{"c":60.33,"h":62.46,"l":60.21,"n":2443,"o":62.4,"t":"2026-02-12T05:00:00Z","v":209273,"vw":60.86451},{"c":61.94,"h":62.74,"l":60.43,"n":1792,"o":60.43,"t":"2026-02-13T05:00:00Z","v":161938,"vw":61.899902},{"c":62.23,"h":63.564,"l":61.73,"n":1901,"o":62.2,"t":"2026-02-17T05:00:00Z","v":169316,"vw":62.516066},{"c":64.54,"h":65.32,"l":62.86,"n":4236,"o":62.86,"t":"2026-02-18T05:00:00Z","v":225998,"vw":64.552041},{"c":66.59,"h":68.325,"l":65.16,"n":4484,"o":66,"t":"2026-02-19T05:00:00Z","v":341555,"vw":66.748892},{"c":68.26,"h":69.85,"l":65.5,"n":3489,"o":66.35,"t":"2026-02-20T05:00:00Z","v":289356,"vw":68.457901},{"c":68.28,"h":68.916,"l":67.685,"n":2040,"o":68.26,"t":"2026-02-23T05:00:00Z","v":195061,"vw":68.307733},{"c":68.5,"h":68.885,"l":67.73,"n":1961,"o":67.73,"t":"2026-02-24T05:00:00Z","v":350338,"vw":68.380688},{"c":68.11,"h":69.09,"l":67.35,"n":1744,"o":68.37,"t":"2026-02-25T05:00:00Z","v":130592,"vw":68.137123},{"c":69.14,"h":69.59,"l":68.26,"n":2283,"o":68.26,"t":"2026-02-26T05:00:00Z","v":136149,"vw":69.022882},{"c":72.16,"h":72.77,"l":69.34,"n":3401,"o":69.34,"t":"2026-02-27T05:00:00Z","v":309069,"vw":71.432267},{"c":72.6,"h":74.21,"l":70.47,"n":2795,"o":74,"t":"2026-03-02T05:00:00Z","v":131569,"vw":72.122162},{"c":71.09,"h":72.32,"l":70,"n":3160,"o":71.92,"t":"2026-03-03T05:00:00Z","v":162398,"vw":70.920865},{"c":71.48,"h":72.9,"l":70.67,"n":3636,"o":70.98,"t":"2026-03-04T05:00:00Z","v":153004,"vw":71.694089},{"c":68.76,"h":71.27,"l":68.35,"n":3965,"o":71.08,"t":"2026-03-05T05:00:00Z","v":256222,"vw":69.226103},{"c":66.54,"h":67.3734,"l":65.11,"n":4053,"o":66.5,"t":"2026-03-06T05:00:00Z","v":267149,"vw":66.566858},{"c":67.2,"h":68.27,"l":65.54,"n":5440,"o":65.85,"t":"2026-03-09T04:00:00Z","v":273081,"vw":66.991501},{"c":65.67,"h":68.7,"l":65.18,"n":3735,"o":67.63,"t":"2026-03-10T04:00:00Z","v":251443,"vw":66.721335},{"c":62.72,"h":65.069,"l":61.56,"n":5739,"o":65.02,"t":"2026-03-11T04:00:00Z","v":451789,"vw":62.673677},{"c":60.03,"h":63.11,"l":59.82,"n":5381,"o":62.73,"t":"2026-03-12T04:00:00Z","v":385768,"vw":60.673888},{"c":59.03,"h":60.2,"l":58.3,"n":3020,"o":59.83,"t":"2026-03-13T04:00:00Z","v":160165,"vw":59.168502},{"c":62.75,"h":63.025,"l":59.02,"n":3034,"o":59.22,"t":"2026-03-16T04:00:00Z","v":200107,"vw":61.368023},{"c":64.92,"h":66.72,"l":64.05,"n":2980,"o":64.56,"t":"2026-03-17T04:00:00Z","v":201767,"vw":65.024839},{"c":67.43,"h":67.98,"l":65.68,"n":3446,"o":65.68,"t":"2026-03-18T04:00:00Z","v":183821,"vw":67.21291},{"c":66.81,"h":67.78,"l":65.57,"n":3178,"o":65.95,"t":"2026-03-19T04:00:00Z","v":153311,"vw":66.794469},{"c":64.62,"h":67.62,"l":64.01,"n":4200,"o":67.59,"t":"2026-03-20T04:00:00Z","v":126063,"vw":65.709906},{"c":65.43,"h":65.9475,"l":63.99,"n":3489,"o":64,"t":"2026-03-23T04:00:00Z","v":256444,"vw":65.083482},{"c":68.28,"h":68.82,"l":65.88,"n":2620,"o":65.88,"t":"2026-03-24T04:00:00Z","v":173314,"vw":68.099027},{"c":66.42,"h":68.67,"l":66.025,"n":1876,"o":68.52,"t":"2026-03-25T04:00:00Z","v":115468,"vw":66.892397},{"c":66.4,"h":68.43,"l":66.4,"n":1965,"o":66.63,"t":"2026-03-26T04:00:00Z","v":204819,"vw":67.562167},{"c":65.26,"h":67.3946,"l":64.71,"n":3494,"o":66.73,"t":"2026-03-27T04:00:00Z","v":180819,"vw":65.768667},{"c":64.32,"h":65.485,"l":63.46,"n":4199,"o":65.3,"t":"2026-03-30T04:00:00Z","v":240506,"vw":64.414143},{"c":67.48,"h":67.68,"l":64.24,"n":2210,"o":64.24,"t":"2026-03-31T04:00:00Z","v":111294,"vw":66.767552},{"c":67.8,"h":69.27,"l":67.49,"n":3366,"o":68.4,"t":"2026-04-01T04:00:00Z","v":159923,"vw":68.116045},{"c":69.44,"h":71.18,"l":67.32,"n":3004,"o":67.8,"t":"2026-04-02T04:00:00Z","v":181235,"vw":69.945566},{"c":70.99,"h":71,"l":69.81,"n":2558,"o":70.06,"t":"2026-04-06T04:00:00Z","v":149264,"vw":70.561838},{"c":68.97,"h":71.47,"l":68.23,"n":2970,"o":71.2,"t":"2026-04-07T04:00:00Z","v":173544,"vw":69.374543},{"c":72.13,"h":72.4,"l":69.15,"n":4485,"o":69.35,"t":"2026-04-08T04:00:00Z","v":220904,"vw":71.383707},{"c":70.1,"h":72.55,"l":69.49,"n":2687,"o":72,"t":"2026-04-09T04:00:00Z","v":113629,"vw":70.576893},{"c":69.17,"h":70.45,"l":68.14,"n":2377,"o":69.9,"t":"2026-04-10T04:00:00Z","v":153245,"vw":68.997203},{"c":69.91,"h":70.795,"l":69.135,"n":2930,"o":69.34,"t":"2026-04-13T04:00:00Z","v":127181,"vw":70.065263},{"c":69.37,"h":71.63,"l":69.08,"n":2282,"o":71.07,"t":"2026-04-14T04:00:00Z","v":103852,"vw":70.298255},{"c":69.47,"h":71.38,"l":69,"n":2719,"o":69.94,"t":"2026-04-15T04:00:00Z","v":124823,"vw":69.970402},{"c":69.38,"h":70.08,"l":69.19,"n":1298,"o":69.19,"t":"2026-04-16T04:00:00Z","v":54807,"vw":69.517592},{"c":70.02,"h":71.29,"l":69.38,"n":2453,"o":70.65,"t":"2026-04-17T04:00:00Z","v":125246,"vw":70.241227},{"c":70.01,"h":70.91,"l":69,"n":2307,"o":69.56,"t":"2026-04-20T04:00:00Z","v":96650,"vw":70.044405},{"c":68.6,"h":70.555,"l":68.21,"n":2439,"o":69.9,"t":"2026-04-21T04:00:00Z","v":131044,"vw":68.935559},{"c":70.15,"h":70.37,"l":68.41,"n":1894,"o":68.88,"t":"2026-04-22T04:00:00Z","v":74665,"vw":69.640037},{"c":69.67,"h":70.735,"l":69.5,"n":1611,"o":70.2,"t":"2026-04-23T04:00:00Z","v":80279,"vw":70.136583},{"c":70.32,"h":70.79,"l":68.76,"n":1972,"o":70.2,"t":"2026-04-24T04:00:00Z","v":75467,"vw":70.296064},{"c":72.76,"h":73.05,"l":70.53,"n":2774,"o":70.95,"t":"2026-04-27T04:00:00Z","v":194052,"vw":71.889959},{"c":71.9,"h":72.8,"l":71.3,"n":2343,"o":72.8,"t":"2026-04-28T04:00:00Z","v":89636,"vw":72.079634},{"c":70.82,"h":72.9,"l":70.66,"n":2150,"o":72.31,"t":"2026-04-29T04:00:00Z","v":93710,"vw":71.272937},{"c":72.11,"h":73,"l":71.32,"n":2827,"o":71.46,"t":"2026-04-30T04:00:00Z","v":165851,"vw":71.912379},{"c":71.27,"h":72.455,"l":70.35,"n":2015,"o":71.6,"t":"2026-05-01T04:00:00Z","v":156583,"vw":71.072058},{"c":71.18,"h":72.335,"l":71.06,"n":1921,"o":71.33,"t":"2026-05-04T04:00:00Z","v":84335,"vw":71.597671},{"c":76.68,"h":77.31,"l":71.29,"n":4824,"o":72,"t":"2026-05-05T04:00:00Z","v":402211,"vw":75.265942},{"c":73.36,"h":77.9,"l":72.86,"n":3451,"o":77.9,"t":"2026-05-06T04:00:00Z","v":192991,"vw":74.463228},{"c":71.57,"h":74.085,"l":71.01,"n":2252,"o":73.45,"t":"2026-05-07T04:00:00Z","v":125397,"vw":72.302197},{"c":74.97,"h":75.95,"l":72.71,"n":2957,"o":72.71,"t":"2026-05-08T04:00:00Z","v":143586,"vw":74.683883},{"c":73.2,"h":75.51,"l":73.2,"n":2216,"o":75.51,"t":"2026-05-11T04:00:00Z","v":93211,"vw":73.730001},{"c":73.43,"h":74.055,"l":72.42,"n":2787,"o":73.24,"t":"2026-05-12T04:00:00Z","v":162324,"vw":73.073809},{"c":71.28,"h":74.64,"l":71.02,"n":3306,"o":74.31,"t":"2026-05-13T04:00:00Z","v":153731,"vw":71.809079},{"c":71.06,"h":72.61,"l":70.27,"n":2370,"o":71.29,"t":"2026-05-14T04:00:00Z","v":91783,"vw":71.2799},{"c":71.65,"h":71.77,"l":70.05,"n":1597,"o":70.05,"t":"2026-05-15T04:00:00Z","v":55065,"vw":71.202796},{"c":71.83,"h":72.22,"l":71.33,"n":1770,"o":71.75,"t":"2026-05-18T04:00:00Z","v":63236,"vw":71.806466},{"c":74.85,"h":75.05,"l":71.33,"n":3239,"o":71.85,"t":"2026-05-19T04:00:00Z","v":210250,"vw":73.945956},{"c":75.23,"h":76.09,"l":74.39,"n":3349,"o":75.15,"t":"2026-05-20T04:00:00Z","v":138574,"vw":75.463515},{"c":74.66,"h":80.69,"l":74.57,"n":8488,"o":77.52,"t":"2026-05-21T04:00:00Z","v":489125,"vw":78.206309},{"c":74.52,"h":74.91,"l":73.58,"n":3087,"o":74.75,"t":"2026-05-22T04:00:00Z","v":154405,"vw":74.294983},{"c":73.61,"h":74.64,"l":72.79,"n":2524,"o":74.5,"t":"2026-05-26T04:00:00Z","v":113875,"vw":73.601604},{"c":71.18,"h":73.8799,"l":70.87,"n":2753,"o":73.21,"t":"2026-05-27T04:00:00Z","v":181376,"vw":71.945911},{"c":69.66,"h":71.666,"l":69.4,"n":3376,"o":70.99,"t":"2026-05-28T04:00:00Z","v":154441,"vw":70.175777},{"c":69.27,"h":70.255,"l":69.02,"n":3311,"o":69.24,"t":"2026-05-29T04:00:00Z","v":150843,"vw":69.513117},{"c":71.95,"h":72.04,"l":68.99,"n":3040,"o":68.99,"t":"2026-06-01T04:00:00Z","v":146960,"vw":71.50492},{"c":72.08,"h":72.89,"l":71.68,"n":2892,"o":71.95,"t":"2026-06-02T04:00:00Z","v":117038,"vw":72.33223},{"c":71.41,"h":72.83,"l":71.39,"n":2718,"o":71.39,"t":"2026-06-03T04:00:00Z","v":105798,"vw":72.010193},{"c":71.4,"h":72.76,"l":71.04,"n":1786,"o":71.64,"t":"2026-06-04T04:00:00Z","v":77754,"vw":71.734098},{"c":71.68,"h":72.29,"l":70.83,"n":1821,"o":70.97,"t":"2026-06-05T04:00:00Z","v":152678,"vw":71.465482},{"c":70.91,"h":72.2799,"l":70.51,"n":2444,"o":71.37,"t":"2026-06-08T04:00:00Z","v":76576,"vw":70.98885},{"c":72.2,"h":72.975,"l":71.4101,"n":2861,"o":72.59,"t":"2026-06-09T04:00:00Z","v":126250,"vw":72.120868},{"c":72.12,"h":73,"l":71.4,"n":2316,"o":71.67,"t":"2026-06-10T04:00:00Z","v":89870,"vw":72.039522},{"c":73.4,"h":73.9899,"l":72.73,"n":2820,"o":72.73,"t":"2026-06-11T04:00:00Z","v":126930,"vw":73.32489},{"c":75.29,"h":75.49,"l":73.07,"n":2336,"o":73.07,"t":"2026-06-12T04:00:00Z","v":156830,"vw":74.549236},{"c":74.42,"h":76.2,"l":73.35,"n":3695,"o":75,"t":"2026-06-15T04:00:00Z","v":150549,"vw":74.640845},{"c":74,"h":75.31,"l":72.94,"n":1979,"o":75.03,"t":"2026-06-16T04:00:00Z","v":86506,"vw":73.693912},{"c":72.39,"h":75.58,"l":72.035,"n":1722,"o":75.58,"t":"2026-06-17T04:00:00Z","v":61841,"vw":72.911421},{"c":70.16,"h":72.42,"l":69.8,"n":2258,"o":72.41,"t":"2026-06-18T04:00:00Z","v":117990,"vw":70.645374},{"c":71.84,"h":72.09,"l":69.99,"n":2127,"o":69.99,"t":"2026-06-22T04:00:00Z","v":74640,"vw":71.41624},{"c":72.53,"h":73.13,"l":71.28,"n":1457,"o":72,"t":"2026-06-23T04:00:00Z","v":60174,"vw":72.433902},{"c":71.19,"h":72.86,"l":70.65,"n":2089,"o":72.17,"t":"2026-06-24T04:00:00Z","v":95203,"vw":71.815133},{"c":69.73,"h":71.68,"l":69.34,"n":1747,"o":70.93,"t":"2026-06-25T04:00:00Z","v":79696,"vw":70.116399},{"c":68.97,"h":70.14,"l":68.5,"n":2913,"o":69.4,"t":"2026-06-26T04:00:00Z","v":156310,"vw":68.962572},{"c":69.5,"h":69.75,"l":67.78,"n":3120,"o":68.44,"t":"2026-06-29T04:00:00Z","v":124848,"vw":68.692153},{"c":70.07,"h":70.26,"l":68.84,"n":1986,"o":69.11,"t":"2026-06-30T04:00:00Z","v":95575,"vw":69.652384},{"c":71.04,"h":72.3,"l":70.3,"n":1763,"o":70.3,"t":"2026-07-01T04:00:00Z","v":77204,"vw":71.32493},{"c":72.47,"h":73.98,"l":71.9,"n":2216,"o":71.99,"t":"2026-07-02T04:00:00Z","v":153844,"vw":72.778195},{"c":74.85,"h":75.0899,"l":72.86,"n":1471,"o":72.86,"t":"2026-07-06T04:00:00Z","v":99786,"vw":74.4637},{"c":75.18,"h":75.95,"l":74.17,"n":1976,"o":75.21,"t":"2026-07-07T04:00:00Z","v":104690,"vw":75.187969},{"c":75.82,"h":76.65,"l":75.46,"n":1696,"o":75.99,"t":"2026-07-08T04:00:00Z","v":63597,"vw":76.040456},{"c":73.77,"h":75.63,"l":72.77,"n":2079,"o":75.43,"t":"2026-07-09T04:00:00Z","v":116863,"vw":73.490197},{"c":75.75,"h":75.96,"l":73.66,"n":2595,"o":74.41,"t":"2026-07-10T04:00:00Z","v":141582,"vw":75.425644},{"c":75.41,"h":76.4925,"l":75.07,"n":1086,"o":76,"t":"2026-07-13T04:00:00Z","v":44389,"vw":75.464151},{"c":74.52,"h":76.845,"l":74.12,"n":2770,"o":75.88,"t":"2026-07-14T04:00:00Z","v":127181,"vw":75.102905},{"c":74.99,"h":75.85,"l":73.18,"n":1394,"o":75.85,"t":"2026-07-15T04:00:00Z","v":65205,"vw":74.452839},{"c":74.43,"h":75.7,"l":74.2,"n":1536,"o":74.43,"t":"2026-07-16T04:00:00Z","v":73775,"vw":74.904973},{"c":71.37,"h":74.26,"l":71.01,"n":2607,"o":74,"t":"2026-07-17T04:00:00Z","v":115481,"vw":72.057328},{"c":72.49,"h":73.5,"l":71.5,"n":1630,"o":71.51,"t":"2026-07-20T04:00:00Z","v":102453,"vw":72.802123},{"c":74.3,"h":74.78,"l":72.31,"n":1243,"o":72.31,"t":"2026-07-21T04:00:00Z","v":77191,"vw":74.232013},{"c":73.66,"h":74.92,"l":73.51,"n":1510,"o":74.92,"t":"2026-07-22T04:00:00Z","v":64077,"vw":73.953464},{"c":76.82,"h":77.08,"l":73.32,"n":2804,"o":73.67,"t":"2026-07-23T04:00:00Z","v":201185,"vw":75.650825},{"c":79.1,"h":80.97,"l":77.1,"n":4873,"o":77.1,"t":"2026-07-24T04:00:00Z","v":236410,"vw":79.280716},{"c":77.71,"h":78.75,"l":76.66,"n":2573,"o":78.64,"t":"2026-07-27T04:00:00Z","v":176179,"vw":77.401955},{"c":79.24,"h":79.46,"l":77.4875,"n":2179,"o":77.88,"t":"2026-07-28T04:00:00Z","v":86904,"vw":78.637214},{"c":78.01,"h":79.88,"l":77.68,"n":1706,"o":79.5,"t":"2026-07-29T04:00:00Z","v":79741,"vw":78.586726},{"c":79.27,"h":79.46,"l":77.39,"n":1712,"o":78.01,"t":"2026-07-30T04:00:00Z","v":83764,"vw":78.53534},{"c":80.76,"h":82.84,"l":79.42,"n":3450,"o":79.85,"t":"2026-07-31T04:00:00Z","v":200671,"vw":81.108526},{"c":81.11,"h":81.14,"l":79.61,"n":2175,"o":81,"t":"2026-08-03T04:00:00Z","v":98147,"vw":80.427151},{"c":78.31,"h":81.87,"l":77.15,"n":2417,"o":80.82,"t":"2026-08-04T04:00:00Z","v":133651,"vw":78.364794},{"c":78.34,"h":80.09,"l":77.64,"n":2171,"o":80.09,"t":"2026-08-05T04:00:00Z","v":113775,"vw":78.420199},{"c":79.03,"h":79.8882,"l":78.25,"n":1465,"o":78.61,"t":"2026-08-06T04:00:00Z","v":62336,"vw":79.366469},{"c":79.35,"h":79.8637,"l":78.22,"n":1301,"o":78.7,"t":"2026-08-07T04:00:00Z","v":56307,"vw":78.934695},{"c":78.8,"h":79.565,"l":78.36,"n":2209,"o":79.29,"t":"2026-08-10T04:00:00Z","v":99258,"vw":78.987443},{"c":78.41,"h":80.71,"l":77.9,"n":1872,"o":80.67,"t":"2026-08-11T04:00:00Z","v":66616,"vw":78.415056},{"c":79.63,"h":80.1,"l":77.51,"n":1436,"o":77.51,"t":"2026-08-12T04:00:00Z","v":57139,"vw":79.440875},{"c":81.25,"h":81.62,"l":80.17,"n":2129,"o":80.5,"t":"2026-08-13T04:00:00Z","v":94815,"vw":81.105312},{"c":81.88,"h":82.265,"l":81.21,"n":2018,"o":81.75,"t":"2026-08-14T04:00:00Z","v":201272,"vw":81.870299},{"c":82.77,"h":83.4899,"l":81.81,"n":2453,"o":81.88,"t":"2026-08-17T04:00:00Z","v":161279,"vw":82.831865},{"c":82.72,"h":83.09,"l":81.46,"n":1995,"o":82.86,"t":"2026-08-18T04:00:00Z","v":68942,"vw":82.438386},{"c":83.58,"h":84.31,"l":83.09,"n":4280,"o":83.41,"t":"2026-08-19T04:00:00Z","v":151016,"vw":83.672664},{"c":85.32,"h":87.66,"l":84.7,"n":5461,"o":86.48,"t":"2026-08-20T04:00:00Z","v":281592,"vw":86.009654},{"c":88.78,"h":89.81,"l":86.91,"n":4573,"o":87.75,"t":"2026-08-21T04:00:00Z","v":264518,"vw":88.749166},{"c":89.72,"h":90,"l":88.1,"n":3034,"o":88.79,"t":"2026-08-24T04:00:00Z","v":183104,"vw":89.227638},{"c":90.86,"h":91.96,"l":89.45,"n":2768,"o":89.85,"t":"2026-08-25T04:00:00Z","v":151750,"vw":90.707463},{"c":85.4,"h":91.29,"l":85.25,"n":4271,"o":91.29,"t":"2026-08-26T04:00:00Z","v":333351,"vw":86.803428},{"c":88.4,"h":88.83,"l":85.4,"n":2508,"o":85.4,"t":"2026-08-27T04:00:00Z","v":111498,"vw":88.202369},{"c":87.16,"h":89,"l":86.63,"n":2239,"o":88.69,"t":"2026-08-28T04:00:00Z","v":102323,"vw":87.425209},{"c":88.33,"h":89.19,"l":86.55,"n":4186,"o":86.55,"t":"2026-08-31T04:00:00Z","v":236881,"vw":88.274715},{"c":88.91,"h":89.5499,"l":88.05,"n":2402,"o":88.35,"t":"2026-09-01T04:00:00Z","v":115801,"vw":88.887319},{"c":91.39,"h":91.5823,"l":89.06,"n":3554,"o":89.06,"t":"2026-09-02T04:00:00Z","v":184107,"vw":90.848005},{"c":91.34,"h":92.535,"l":90.995,"n":3421,"o":91.66,"t":"2026-09-03T04:00:00Z","v":240630,"vw":91.658744},{"c":92.16,"h":92.7,"l":91.17,"n":2207,"o":91.17,"t":"2026-09-04T04:00:00Z","v":199289,"vw":92.325796},{"c":90.18,"h":92.7033,"l":90.18,"n":2063,"o":92,"t":"2026-09-08T04:00:00Z","v":166193,"vw":90.807242},{"c":90.83,"h":91.6899,"l":89.64,"n":2431,"o":90.88,"t":"2026-09-09T04:00:00Z","v":93368,"vw":90.749543},{"c":91.53,"h":91.89,"l":90.37,"n":3311,"o":90.83,"t":"2026-09-10T04:00:00Z","v":222663,"vw":91.389362},{"c":92.35,"h":92.8699,"l":91.77,"n":3077,"o":92.22,"t":"2026-09-11T04:00:00Z","v":204044,"vw":92.304694},{"c":92.19,"h":92.455,"l":90.57,"n":4088,"o":91.8,"t":"2026-09-14T04:00:00Z","v":315390,"vw":91.5736},{"c":92.84,"h":93.37,"l":91.46,"n":4205,"o":92.5,"t":"2026-09-15T04:00:00Z","v":283669,"vw":92.734955},{"c":92.53,"h":93.7,"l":92.01,"n":2384,"o":92.84,"t":"2026-09-16T04:00:00Z","v":125869,"vw":92.882165},{"c":93.71,"h":95,"l":92.07,"n":2814,"o":93.83,"t":"2026-09-17T04:00:00Z","v":185349,"vw":94.169482},{"c":92.96,"h":94.5,"l":92.8,"n":2222,"o":93.94,"t":"2026-09-18T04:00:00Z","v":102887,"vw":93.396518},{"c":91.1,"h":93.48,"l":90.8775,"n":2813,"o":93.1,"t":"2026-09-21T04:00:00Z","v":140351,"vw":91.74639},{"c":88.11,"h":89.7289,"l":87.25,"n":4324,"o":89.23,"t":"2026-09-22T04:00:00Z","v":218656,"vw":88.355166},{"c":87.94,"h":89.1,"l":87.2501,"n":3238,"o":89.07,"t":"2026-09-23T04:00:00Z","v":146134,"vw":87.914525},{"c":90.13,"h":91.13,"l":88.32,"n":3068,"o":88.32,"t":"2026-09-24T04:00:00Z","v":175307,"vw":90.282342},{"c":91.51,"h":92.06,"l":89.6,"n":3602,"o":90.16,"t":"2026-09-25T04:00:00Z","v":227389,"vw":91.284037},{"c":90.33,"h":92.13,"l":89.775,"n":2862,"o":91.51,"t":"2026-09-28T04:00:00Z","v":141779,"vw":90.717403},{"c":90.99,"h":91.21,"l":89.83,"n":1962,"o":89.83,"t":"2026-09-29T04:00:00Z","v":75425,"vw":90.706159},{"c":89.91,"h":92.96,"l":89.2602,"n":3279,"o":91.96,"t":"2026-09-30T04:00:00Z","v":178523,"vw":90.285015},{"c":91.65,"h":92.07,"l":89,"n":3423,"o":89.28,"t":"2026-10-01T04:00:00Z","v":352167,"vw":91.410427},{"c":92.53,"h":92.72,"l":90.06,"n":2568,"o":90.69,"t":"2026-10-02T04:00:00Z","v":161507,"vw":91.772519},{"c":92.63,"h":94.45,"l":92.55,"n":2994,"o":93.26,"t":"2026-10-05T04:00:00Z","v":109600,"vw":93.13912},{"c":91.38,"h":92.03,"l":90.85,"n":1799,"o":92,"t":"2026-10-06T04:00:00Z","v":63934,"vw":91.462508},{"c":90.78,"h":92.48,"l":90.55,"n":1889,"o":91.14,"t":"2026-10-07T04:00:00Z","v":92858,"vw":91.208937},{"c":91.99,"h":92.64,"l":90.3,"n":2883,"o":91.2,"t":"2026-10-08T04:00:00Z","v":114898,"vw":91.796074},{"c":93.06,"h":93.515,"l":91.315,"n":3787,"o":91.64,"t":"2026-10-09T04:00:00Z","v":180676,"vw":92.976622},{"c":96.24,"h":96.4499,"l":94.35,"n":3649,"o":94.35,"t":"2026-10-12T04:00:00Z","v":221588,"vw":95.84842},{"c":96.6,"h":97,"l":95.8901,"n":2228,"o":96.6,"t":"2026-10-13T04:00:00Z","v":107755,"vw":96.550757},{"c":93.6,"h":96.59,"l":91.8,"n":3539,"o":96.59,"t":"2026-10-14T04:00:00Z","v":168392,"vw":93.67564},{"c":89.19,"h":91.81,"l":87.6054,"n":5090,"o":90.82,"t":"2026-10-15T04:00:00Z","v":253397,"vw":89.242502},{"c":88.03,"h":90.09,"l":87.74,"n":4114,"o":89.67,"t":"2026-10-16T04:00:00Z","v":190328,"vw":88.31714},{"c":87.52,"h":89.78,"l":86.44,"n":4158,"o":88.5,"t":"2026-10-19T04:00:00Z","v":204164,"vw":87.514129},{"c":86.92,"h":88.24,"l":86.29,"n":3643,"o":87,"t":"2026-10-20T04:00:00Z","v":137406,"vw":86.936352},{"c":88.3,"h":88.775,"l":87.75,"n":3695,"o":88,"t":"2026-10-21T04:00:00Z","v":126366,"vw":88.288319},{"c":88.28,"h":88.93,"l":87,"n":2566,"o":87.99,"t":"2026-10-22T04:00:00Z","v":110216,"vw":88.344906}],"volatilityBars":[{"c":92.0813,"h":92.5843,"l":92.0813,"n":5,"o":92.5,"t":"2026-09-21T11:15:00Z","v":746,"vw":92.299834},{"c":92.42,"h":92.42,"l":92.3987,"n":3,"o":92.3987,"t":"2026-09-21T11:30:00Z","v":449,"vw":92.411508},{"c":92.95,"h":92.95,"l":92.47,"n":2,"o":92.47,"t":"2026-09-21T11:45:00Z","v":548,"vw":92.706496},{"c":92.51,"h":92.71,"l":92.51,"n":6,"o":92.65,"t":"2026-09-21T12:30:00Z","v":670,"vw":92.635926},{"c":92.54,"h":92.54,"l":92.54,"n":1,"o":92.54,"t":"2026-09-21T13:15:00Z","v":170,"vw":92.54},{"c":92.2,"h":93.1,"l":91.6317,"n":205,"o":93.1,"t":"2026-09-21T13:30:00Z","v":20041,"vw":92.264989},{"c":93.41,"h":93.41,"l":92.445,"n":41,"o":92.445,"t":"2026-09-21T13:45:00Z","v":4118,"vw":93.194624},{"c":93.03,"h":93.48,"l":93.02,"n":59,"o":93.195,"t":"2026-09-21T14:00:00Z","v":4042,"vw":93.239245},{"c":93.03,"h":93.03,"l":92.7,"n":26,"o":92.91,"t":"2026-09-21T14:15:00Z","v":1920,"vw":92.839754},{"c":92.61,"h":93.03,"l":92.445,"n":96,"o":93.01,"t":"2026-09-21T14:30:00Z","v":4192,"vw":92.794231},{"c":92.01,"h":92.64,"l":92.01,"n":115,"o":92.615,"t":"2026-09-21T14:45:00Z","v":5550,"vw":92.408161},{"c":92.02,"h":92.135,"l":91.71,"n":128,"o":91.95,"t":"2026-09-21T15:00:00Z","v":6612,"vw":91.977571},{"c":91.95,"h":92.11,"l":91.9164,"n":29,"o":91.9164,"t":"2026-09-21T15:15:00Z","v":1590,"vw":92.026141},{"c":91.51,"h":91.89,"l":91.5,"n":47,"o":91.89,"t":"2026-09-21T15:30:00Z","v":2358,"vw":91.700557},{"c":91.335,"h":91.335,"l":91.335,"n":3,"o":91.335,"t":"2026-09-21T15:45:00Z","v":143,"vw":91.335},{"c":91.5066,"h":91.5946,"l":91.35,"n":53,"o":91.44,"t":"2026-09-21T16:00:00Z","v":3646,"vw":91.454247},{"c":91.365,"h":91.43,"l":91.32,"n":22,"o":91.32,"t":"2026-09-21T16:15:00Z","v":1162,"vw":91.350818},{"c":91.1802,"h":91.34,"l":91.1802,"n":10,"o":91.28,"t":"2026-09-21T16:30:00Z","v":958,"vw":91.248023},{"c":91.39,"h":91.46,"l":91.18,"n":189,"o":91.33,"t":"2026-09-21T16:45:00Z","v":8612,"vw":91.334436},{"c":91.375,"h":91.375,"l":91.2,"n":5,"o":91.2,"t":"2026-09-21T17:00:00Z","v":315,"vw":91.279812},{"c":91.72,"h":91.72,"l":91.36,"n":66,"o":91.36,"t":"2026-09-21T17:15:00Z","v":2578,"vw":91.564737},{"c":91.85,"h":91.85,"l":91.72,"n":32,"o":91.72,"t":"2026-09-21T17:30:00Z","v":881,"vw":91.7575},{"c":91.675,"h":91.85,"l":91.481,"n":26,"o":91.775,"t":"2026-09-21T17:45:00Z","v":1747,"vw":91.660875},{"c":91.415,"h":91.56,"l":91.415,"n":25,"o":91.49,"t":"2026-09-21T18:00:00Z","v":1076,"vw":91.487592},{"c":91.5375,"h":91.63,"l":91.39,"n":97,"o":91.42,"t":"2026-09-21T18:15:00Z","v":3853,"vw":91.473064},{"c":91.44,"h":91.51,"l":91.3301,"n":61,"o":91.51,"t":"2026-09-21T18:30:00Z","v":5346,"vw":91.359748},{"c":91.17,"h":91.45,"l":91.17,"n":46,"o":91.45,"t":"2026-09-21T18:45:00Z","v":2533,"vw":91.250723},{"c":91.04,"h":91.38,"l":91.04,"n":46,"o":91.22,"t":"2026-09-21T19:00:00Z","v":11428,"vw":91.197283},{"c":90.91,"h":91.205,"l":90.91,"n":77,"o":91.205,"t":"2026-09-21T19:15:00Z","v":2901,"vw":91.068637},{"c":91.36,"h":91.4,"l":90.915,"n":141,"o":90.915,"t":"2026-09-21T19:30:00Z","v":7979,"vw":91.165653},{"c":91.07,"h":91.67,"l":90.8775,"n":191,"o":91.67,"t":"2026-09-21T19:45:00Z","v":6481,"vw":91.20088},{"c":91.1,"h":91.1,"l":91.1,"n":7,"o":91.1,"t":"2026-09-21T20:00:00Z","v":2600,"vw":91.1},{"c":90.81,"h":90.81,"l":90.81,"n":2,"o":90.81,"t":"2026-09-22T11:15:00Z","v":393,"vw":90.81},{"c":90,"h":90.01,"l":90,"n":4,"o":90,"t":"2026-09-22T11:30:00Z","v":394,"vw":90.002703},{"c":88.5,"h":89.01,"l":88.5,"n":6,"o":89.01,"t":"2026-09-22T12:15:00Z","v":410,"vw":88.663149},{"c":89.01,"h":89.01,"l":89.01,"n":3,"o":89.01,"t":"2026-09-22T12:45:00Z","v":240,"vw":89.01},{"c":88.36,"h":89.24,"l":88.01,"n":259,"o":89.23,"t":"2026-09-22T13:30:00Z","v":20782,"vw":88.506249},{"c":88.84,"h":89.7289,"l":88.46,"n":155,"o":88.86,"t":"2026-09-22T13:45:00Z","v":11324,"vw":89.131193},{"c":88.79,"h":89.52,"l":88.62,"n":79,"o":88.69,"t":"2026-09-22T14:00:00Z","v":4167,"vw":88.915406},{"c":89.15,"h":89.15,"l":88.51,"n":159,"o":88.8,"t":"2026-09-22T14:15:00Z","v":7323,"vw":88.794238},{"c":88.7325,"h":89.2,"l":88.57,"n":123,"o":89.2,"t":"2026-09-22T14:30:00Z","v":4108,"vw":88.909133},{"c":89.18,"h":89.18,"l":88.66,"n":85,"o":88.69,"t":"2026-09-22T14:45:00Z","v":4521,"vw":89.014315},{"c":89.28,"h":89.4,"l":89.085,"n":113,"o":89.15,"t":"2026-09-22T15:00:00Z","v":5158,"vw":89.220599},{"c":88.88,"h":89.25,"l":88.75,"n":86,"o":89.074,"t":"2026-09-22T15:15:00Z","v":4132,"vw":89.019023},{"c":88.86,"h":88.97,"l":88.73,"n":133,"o":88.76,"t":"2026-09-22T15:30:00Z","v":5037,"vw":88.837681},{"c":88.85,"h":88.87,"l":88.85,"n":12,"o":88.87,"t":"2026-09-22T15:45:00Z","v":612,"vw":88.862629},{"c":88.51,"h":89.0793,"l":88.51,"n":59,"o":89.0793,"t":"2026-09-22T16:00:00Z","v":2710,"vw":88.73994},{"c":89.125,"h":89.125,"l":88.62,"n":76,"o":88.7,"t":"2026-09-22T16:15:00Z","v":5739,"vw":88.877718},{"c":88.45,"h":89.37,"l":88.125,"n":209,"o":89.37,"t":"2026-09-22T16:30:00Z","v":11528,"vw":88.72948},{"c":88.22,"h":88.45,"l":88.11,"n":82,"o":88.45,"t":"2026-09-22T16:45:00Z","v":3721,"vw":88.281658},{"c":87.95,"h":88.33,"l":87.91,"n":120,"o":88.03,"t":"2026-09-22T17:00:00Z","v":6012,"vw":88.034513},{"c":87.76,"h":88,"l":87.25,"n":165,"o":87.91,"t":"2026-09-22T17:15:00Z","v":16881,"vw":87.585636},{"c":87.87,"h":87.87,"l":87.61,"n":38,"o":87.79,"t":"2026-09-22T17:30:00Z","v":2536,"vw":87.769989},{"c":87.735,"h":88.2499,"l":87.735,"n":87,"o":87.82,"t":"2026-09-22T17:45:00Z","v":7453,"vw":87.946393},{"c":88.055,"h":88.055,"l":87.67,"n":107,"o":87.67,"t":"2026-09-22T18:00:00Z","v":5854,"vw":87.819972},{"c":88.26,"h":88.38,"l":87.9357,"n":77,"o":88.1299,"t":"2026-09-22T18:15:00Z","v":3379,"vw":88.252944},{"c":88.26,"h":88.26,"l":88.07,"n":147,"o":88.21,"t":"2026-09-22T18:30:00Z","v":4967,"vw":88.2175},{"c":88.21,"h":88.29,"l":88.16,"n":72,"o":88.16,"t":"2026-09-22T18:45:00Z","v":2180,"vw":88.234184},{"c":88.52,"h":88.52,"l":88.2,"n":72,"o":88.2,"t":"2026-09-22T19:00:00Z","v":2771,"vw":88.303354},{"c":88.345,"h":88.52,"l":88.28,"n":94,"o":88.52,"t":"2026-09-22T19:15:00Z","v":3023,"vw":88.396},{"c":87.985,"h":88.32,"l":87.985,"n":191,"o":88.27,"t":"2026-09-22T19:30:00Z","v":9011,"vw":88.218692},{"c":88.19,"h":88.3,"l":87.72,"n":489,"o":87.72,"t":"2026-09-22T19:45:00Z","v":24297,"vw":87.985835},{"c":88.11,"h":88.11,"l":88.11,"n":11,"o":88.11,"t":"2026-09-22T20:00:00Z","v":8171,"vw":88.11},{"c":88.11,"h":88.11,"l":88.11,"n":5,"o":88.11,"t":"2026-09-22T20:15:00Z","v":252,"vw":88.11},{"c":87.95,"h":87.95,"l":87.95,"n":1,"o":87.95,"t":"2026-09-22T20:45:00Z","v":140,"vw":87.95},{"c":88.25,"h":88.25,"l":88.25,"n":1,"o":88.25,"t":"2026-09-23T12:15:00Z","v":283,"vw":88.25},{"c":87.52,"h":89.1,"l":87.52,"n":264,"o":89.07,"t":"2026-09-23T13:30:00Z","v":19499,"vw":88.431544},{"c":87.58,"h":87.69,"l":87.29,"n":149,"o":87.52,"t":"2026-09-23T13:45:00Z","v":11856,"vw":87.52067},{"c":87.74,"h":88.3406,"l":87.2501,"n":148,"o":87.88,"t":"2026-09-23T14:00:00Z","v":7002,"vw":87.655178},{"c":88.19,"h":88.2,"l":87.635,"n":71,"o":87.84,"t":"2026-09-23T14:15:00Z","v":3242,"vw":87.808408},{"c":88,"h":88.12,"l":87.855,"n":89,"o":88.12,"t":"2026-09-23T14:30:00Z","v":2852,"vw":87.971362},{"c":87.54,"h":87.9,"l":87.5,"n":71,"o":87.88,"t":"2026-09-23T14:45:00Z","v":2056,"vw":87.697232},{"c":87.53,"h":87.72,"l":87.521,"n":34,"o":87.72,"t":"2026-09-23T15:00:00Z","v":3941,"vw":87.548933},{"c":87.875,"h":87.97,"l":87.54,"n":21,"o":87.97,"t":"2026-09-23T15:15:00Z","v":1589,"vw":87.857511},{"c":88.08,"h":88.23,"l":87.65,"n":285,"o":87.75,"t":"2026-09-23T15:30:00Z","v":10786,"vw":88.039713},{"c":87.94,"h":87.94,"l":87.94,"n":12,"o":87.94,"t":"2026-09-23T15:45:00Z","v":862,"vw":87.94},{"c":88.21,"h":88.21,"l":87.7,"n":66,"o":87.7,"t":"2026-09-23T16:00:00Z","v":3764,"vw":88.023216},{"c":88.655,"h":88.655,"l":88.39,"n":18,"o":88.39,"t":"2026-09-23T16:15:00Z","v":599,"vw":88.505},{"c":88.5,"h":88.5,"l":88.47,"n":13,"o":88.47,"t":"2026-09-23T16:30:00Z","v":736,"vw":88.483881},{"c":88.21,"h":88.44,"l":88.21,"n":23,"o":88.22,"t":"2026-09-23T16:45:00Z","v":1135,"vw":88.263333},{"c":88.13,"h":88.19,"l":87.645,"n":59,"o":87.96,"t":"2026-09-23T17:00:00Z","v":2368,"vw":87.979583},{"c":88,"h":88,"l":87.85,"n":19,"o":87.92,"t":"2026-09-23T17:15:00Z","v":1546,"vw":87.963333},{"c":87.84,"h":87.85,"l":87.545,"n":44,"o":87.85,"t":"2026-09-23T17:30:00Z","v":2242,"vw":87.740262},{"c":87.78,"h":87.78,"l":87.78,"n":3,"o":87.78,"t":"2026-09-23T17:45:00Z","v":130,"vw":87.78},{"c":87.95,"h":87.95,"l":87.445,"n":93,"o":87.72,"t":"2026-09-23T18:00:00Z","v":5220,"vw":87.632675},{"c":87.62,"h":87.72,"l":87.6,"n":50,"o":87.6,"t":"2026-09-23T18:15:00Z","v":1432,"vw":87.660903},{"c":87.59,"h":87.7374,"l":87.59,"n":108,"o":87.7374,"t":"2026-09-23T18:30:00Z","v":2919,"vw":87.658155},{"c":87.52,"h":87.71,"l":87.52,"n":20,"o":87.67,"t":"2026-09-23T18:45:00Z","v":1077,"vw":87.64125},{"c":87.51,"h":87.64,"l":87.51,"n":48,"o":87.55,"t":"2026-09-23T19:00:00Z","v":2521,"vw":87.576142},{"c":87.495,"h":87.59,"l":87.37,"n":115,"o":87.59,"t":"2026-09-23T19:15:00Z","v":3309,"vw":87.493183},{"c":87.96,"h":87.96,"l":87.57,"n":95,"o":87.57,"t":"2026-09-23T19:30:00Z","v":4585,"vw":87.7155},{"c":88.03,"h":88.175,"l":87.48,"n":338,"o":88.175,"t":"2026-09-23T19:45:00Z","v":17688,"vw":87.803605},{"c":87.94,"h":87.94,"l":87.94,"n":9,"o":87.94,"t":"2026-09-23T20:00:00Z","v":2374,"vw":87.94},{"c":88.4,"h":88.4,"l":88.3465,"n":3,"o":88.3465,"t":"2026-09-24T11:30:00Z","v":1100,"vw":88.395136},{"c":90.11,"h":90.11,"l":90.11,"n":1,"o":90.11,"t":"2026-09-24T11:45:00Z","v":250,"vw":90.11},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-09-24T12:45:00Z","v":150,"vw":89.5},{"c":89.5,"h":90,"l":88.32,"n":83,"o":88.32,"t":"2026-09-24T13:30:00Z","v":11264,"vw":89.147249},{"c":89.925,"h":90.38,"l":89.29,"n":122,"o":89.66,"t":"2026-09-24T13:45:00Z","v":7559,"vw":89.878057},{"c":90.58,"h":90.6862,"l":90.25,"n":86,"o":90.25,"t":"2026-09-24T14:00:00Z","v":5634,"vw":90.507225},{"c":90.675,"h":90.86,"l":90.35,"n":126,"o":90.58,"t":"2026-09-24T14:15:00Z","v":7874,"vw":90.689818},{"c":90.7,"h":91.13,"l":90.52,"n":138,"o":90.52,"t":"2026-09-24T14:30:00Z","v":7859,"vw":90.857605},{"c":90.8,"h":90.87,"l":90.65,"n":107,"o":90.87,"t":"2026-09-24T14:45:00Z","v":5792,"vw":90.769605},{"c":90.99,"h":91.08,"l":90.89,"n":36,"o":90.89,"t":"2026-09-24T15:00:00Z","v":1641,"vw":91.007989},{"c":90.78,"h":90.99,"l":90.57,"n":86,"o":90.9,"t":"2026-09-24T15:15:00Z","v":7089,"vw":90.882364},{"c":90.48,"h":90.805,"l":90.24,"n":139,"o":90.805,"t":"2026-09-24T15:30:00Z","v":11682,"vw":90.466489},{"c":90.535,"h":90.57,"l":90.47,"n":20,"o":90.47,"t":"2026-09-24T15:45:00Z","v":3162,"vw":90.512556},{"c":90.91,"h":90.91,"l":90.545,"n":40,"o":90.545,"t":"2026-09-24T16:00:00Z","v":2473,"vw":90.696758},{"c":90.405,"h":91.08,"l":90.23,"n":153,"o":91.02,"t":"2026-09-24T16:15:00Z","v":14107,"vw":90.686203},{"c":89.98,"h":90.3,"l":89.585,"n":113,"o":90.23,"t":"2026-09-24T16:30:00Z","v":5550,"vw":90.08627},{"c":89.74,"h":89.74,"l":89.74,"n":5,"o":89.74,"t":"2026-09-24T16:45:00Z","v":259,"vw":89.74},{"c":89.88,"h":89.89,"l":89.6652,"n":94,"o":89.71,"t":"2026-09-24T17:00:00Z","v":4407,"vw":89.814905},{"c":89.69,"h":89.9,"l":89.62,"n":49,"o":89.88,"t":"2026-09-24T17:15:00Z","v":3943,"vw":89.820355},{"c":89.86,"h":90.22,"l":89.69,"n":74,"o":89.69,"t":"2026-09-24T17:30:00Z","v":3507,"vw":89.905677},{"c":90.12,"h":90.12,"l":89.955,"n":50,"o":89.98,"t":"2026-09-24T17:45:00Z","v":2250,"vw":90.005667},{"c":90.16,"h":90.23,"l":90.14,"n":36,"o":90.15,"t":"2026-09-24T18:00:00Z","v":3292,"vw":90.154131},{"c":90.255,"h":90.4799,"l":90.05,"n":101,"o":90.14,"t":"2026-09-24T18:15:00Z","v":5095,"vw":90.222121},{"c":90.12,"h":90.32,"l":90.085,"n":35,"o":90.16,"t":"2026-09-24T18:30:00Z","v":2769,"vw":90.140227},{"c":90.25,"h":90.25,"l":90.165,"n":19,"o":90.165,"t":"2026-09-24T18:45:00Z","v":1496,"vw":90.240676},{"c":90.73,"h":90.73,"l":90.28,"n":69,"o":90.38,"t":"2026-09-24T19:00:00Z","v":7381,"vw":90.406777},{"c":90.26,"h":90.72,"l":90.26,"n":34,"o":90.72,"t":"2026-09-24T19:15:00Z","v":2433,"vw":90.40999},{"c":90.18,"h":90.39,"l":89.97,"n":111,"o":90.33,"t":"2026-09-24T19:30:00Z","v":4746,"vw":90.179046},{"c":90.035,"h":90.43,"l":89.91,"n":318,"o":89.92,"t":"2026-09-24T19:45:00Z","v":15700,"vw":90.11177},{"c":90.13,"h":90.13,"l":90.13,"n":7,"o":90.13,"t":"2026-09-24T20:00:00Z","v":3766,"vw":90.13},{"c":91.31,"h":91.31,"l":91.31,"n":1,"o":91.31,"t":"2026-09-24T21:45:00Z","v":133,"vw":91.31},{"c":89.85,"h":90.41,"l":89.61,"n":108,"o":90.16,"t":"2026-09-25T13:30:00Z","v":10891,"vw":90.281276},{"c":89.82,"h":90.335,"l":89.6,"n":295,"o":89.85,"t":"2026-09-25T13:45:00Z","v":15604,"vw":89.889409},{"c":90.7,"h":90.82,"l":89.86,"n":46,"o":90.065,"t":"2026-09-25T14:00:00Z","v":5576,"vw":90.555259},{"c":90.6,"h":91.05,"l":90.56,"n":201,"o":91.04,"t":"2026-09-25T14:15:00Z","v":10539,"vw":90.830681},{"c":90.44,"h":90.59,"l":90.44,"n":9,"o":90.59,"t":"2026-09-25T14:30:00Z","v":444,"vw":90.51109},{"c":90.5,"h":90.51,"l":90.25,"n":36,"o":90.395,"t":"2026-09-25T14:45:00Z","v":1716,"vw":90.373125},{"c":91.06,"h":91.195,"l":90.76,"n":161,"o":90.76,"t":"2026-09-25T15:00:00Z","v":14397,"vw":90.949895},{"c":92.06,"h":92.06,"l":91.29,"n":220,"o":91.29,"t":"2026-09-25T15:15:00Z","v":17764,"vw":91.608038},{"c":92.06,"h":92.06,"l":91.9026,"n":139,"o":92.04,"t":"2026-09-25T15:30:00Z","v":5356,"vw":91.993427},{"c":91.89,"h":92.03,"l":91.89,"n":74,"o":92.01,"t":"2026-09-25T15:45:00Z","v":2830,"vw":91.961261},{"c":91.49,"h":91.675,"l":91.29,"n":86,"o":91.67,"t":"2026-09-25T16:00:00Z","v":6791,"vw":91.503784},{"c":91.45,"h":91.5,"l":91.235,"n":80,"o":91.235,"t":"2026-09-25T16:15:00Z","v":4295,"vw":91.442813},{"c":91.45,"h":91.51,"l":91.445,"n":41,"o":91.51,"t":"2026-09-25T16:30:00Z","v":1604,"vw":91.489167},{"c":91.59,"h":91.59,"l":91.26,"n":69,"o":91.26,"t":"2026-09-25T16:45:00Z","v":2815,"vw":91.393977},{"c":91.25,"h":91.5399,"l":91.25,"n":23,"o":91.295,"t":"2026-09-25T17:00:00Z","v":2189,"vw":91.314775},{"c":91.48,"h":91.52,"l":91.3,"n":96,"o":91.325,"t":"2026-09-25T17:15:00Z","v":5564,"vw":91.43809},{"c":91.3,"h":91.48,"l":91.3,"n":4,"o":91.48,"t":"2026-09-25T17:30:00Z","v":358,"vw":91.36},{"c":91.3,"h":91.52,"l":91.1,"n":116,"o":91.31,"t":"2026-09-25T17:45:00Z","v":5047,"vw":91.282582},{"c":91.305,"h":91.305,"l":91.305,"n":2,"o":91.305,"t":"2026-09-25T18:00:00Z","v":101,"vw":91.305},{"c":91.2,"h":91.41,"l":91.2,"n":46,"o":91.41,"t":"2026-09-25T18:15:00Z","v":2380,"vw":91.255402},{"c":91.1,"h":91.14,"l":90.8401,"n":20,"o":91.1305,"t":"2026-09-25T18:30:00Z","v":833,"vw":91.06812},{"c":91.25,"h":91.36,"l":91.25,"n":13,"o":91.32,"t":"2026-09-25T18:45:00Z","v":806,"vw":91.333571},{"c":91.595,"h":91.595,"l":91.41,"n":79,"o":91.42,"t":"2026-09-25T19:00:00Z","v":2996,"vw":91.532333},{"c":90.96,"h":91.25,"l":90.96,"n":54,"o":91.25,"t":"2026-09-25T19:15:00Z","v":2625,"vw":91.138034},{"c":91.26,"h":91.53,"l":91.05,"n":104,"o":91.145,"t":"2026-09-25T19:30:00Z","v":4203,"vw":91.276202},{"c":91.39,"h":91.69,"l":91.26,"n":698,"o":91.385,"t":"2026-09-25T19:45:00Z","v":39230,"vw":91.422804},{"c":91.51,"h":91.51,"l":91.51,"n":8,"o":91.51,"t":"2026-09-25T20:00:00Z","v":38883,"vw":91.51},{"c":91.66,"h":92.13,"l":91.49,"n":249,"o":91.51,"t":"2026-09-28T13:30:00Z","v":16735,"vw":91.763974},{"c":91.45,"h":92.08,"l":91.45,"n":58,"o":91.745,"t":"2026-09-28T13:45:00Z","v":3646,"vw":91.961415},{"c":91,"h":91.48,"l":91,"n":60,"o":91.3,"t":"2026-09-28T14:00:00Z","v":3605,"vw":91.209575},{"c":91.05,"h":91.05,"l":90.745,"n":98,"o":91.025,"t":"2026-09-28T14:15:00Z","v":5577,"vw":90.887493},{"c":90.93,"h":90.975,"l":90.85,"n":53,"o":90.94,"t":"2026-09-28T14:30:00Z","v":1972,"vw":90.91625},{"c":91,"h":91,"l":90.86,"n":46,"o":90.86,"t":"2026-09-28T14:45:00Z","v":1727,"vw":90.940879},{"c":90.87,"h":91.045,"l":90.87,"n":37,"o":91.045,"t":"2026-09-28T15:00:00Z","v":1854,"vw":90.989438},{"c":91.04,"h":91.36,"l":90.63,"n":77,"o":90.75,"t":"2026-09-28T15:15:00Z","v":4107,"vw":91.020434},{"c":91.19,"h":91.23,"l":90.93,"n":61,"o":91.1583,"t":"2026-09-28T15:30:00Z","v":4925,"vw":91.098254},{"c":90.73,"h":91.19,"l":90.73,"n":123,"o":91.14,"t":"2026-09-28T15:45:00Z","v":6726,"vw":91.095316},{"c":90.78,"h":91.1799,"l":90.61,"n":45,"o":90.925,"t":"2026-09-28T16:00:00Z","v":2628,"vw":90.932118},{"c":90.42,"h":90.73,"l":90.42,"n":49,"o":90.73,"t":"2026-09-28T16:15:00Z","v":1334,"vw":90.59865},{"c":90.21,"h":90.47,"l":90.21,"n":81,"o":90.21,"t":"2026-09-28T16:30:00Z","v":3975,"vw":90.366467},{"c":90.17,"h":90.34,"l":89.94,"n":58,"o":90.34,"t":"2026-09-28T16:45:00Z","v":8521,"vw":90.04535},{"c":90.21,"h":90.41,"l":90.04,"n":67,"o":90.04,"t":"2026-09-28T17:00:00Z","v":3043,"vw":90.218226},{"c":90.27,"h":90.27,"l":90.0406,"n":37,"o":90.0406,"t":"2026-09-28T17:15:00Z","v":964,"vw":90.167769},{"c":90.54,"h":90.54,"l":89.775,"n":66,"o":90.275,"t":"2026-09-28T17:30:00Z","v":4159,"vw":90.18282},{"c":90.18,"h":90.18,"l":90.18,"n":2,"o":90.18,"t":"2026-09-28T17:45:00Z","v":101,"vw":90.18},{"c":90.56,"h":90.56,"l":90.16,"n":18,"o":90.16,"t":"2026-09-28T18:00:00Z","v":525,"vw":90.406667},{"c":90.51,"h":90.64,"l":90.5,"n":48,"o":90.58,"t":"2026-09-28T18:15:00Z","v":2264,"vw":90.564231},{"c":90.47,"h":90.47,"l":90.47,"n":32,"o":90.47,"t":"2026-09-28T18:30:00Z","v":687,"vw":90.47},{"c":90.28,"h":90.28,"l":90.105,"n":29,"o":90.16,"t":"2026-09-28T18:45:00Z","v":1686,"vw":90.196372},{"c":90.36,"h":90.48,"l":90.36,"n":38,"o":90.47,"t":"2026-09-28T19:00:00Z","v":1488,"vw":90.448333},{"c":90.37,"h":90.57,"l":90.37,"n":3,"o":90.57,"t":"2026-09-28T19:15:00Z","v":300,"vw":90.503333},{"c":90.41,"h":90.455,"l":90.32,"n":26,"o":90.32,"t":"2026-09-28T19:30:00Z","v":1156,"vw":90.427308},{"c":90.26,"h":90.54,"l":89.81,"n":587,"o":90.41,"t":"2026-09-28T19:45:00Z","v":31912,"vw":90.22302},{"c":90.33,"h":90.33,"l":90.33,"n":12,"o":90.33,"t":"2026-09-28T20:00:00Z","v":9375,"vw":90.33},{"c":90.17,"h":90.17,"l":90.17,"n":2,"o":90.17,"t":"2026-09-29T13:15:00Z","v":747,"vw":90.17},{"c":90.1224,"h":90.39,"l":89.83,"n":39,"o":89.83,"t":"2026-09-29T13:30:00Z","v":2365,"vw":90.27236},{"c":90.65,"h":90.65,"l":90.375,"n":147,"o":90.375,"t":"2026-09-29T13:45:00Z","v":8715,"vw":90.579563},{"c":90.9595,"h":90.9595,"l":90.24,"n":41,"o":90.245,"t":"2026-09-29T14:00:00Z","v":4047,"vw":90.595778},{"c":90.57,"h":90.79,"l":90.57,"n":20,"o":90.79,"t":"2026-09-29T14:15:00Z","v":618,"vw":90.633712},{"c":90.42,"h":90.43,"l":90.33,"n":16,"o":90.33,"t":"2026-09-29T14:30:00Z","v":787,"vw":90.403398},{"c":90.565,"h":90.565,"l":90.44,"n":25,"o":90.44,"t":"2026-09-29T14:45:00Z","v":1419,"vw":90.528942},{"c":90.5,"h":90.565,"l":90.37,"n":21,"o":90.39,"t":"2026-09-29T15:00:00Z","v":2111,"vw":90.494605},{"c":90.55,"h":90.55,"l":90.39,"n":44,"o":90.445,"t":"2026-09-29T15:15:00Z","v":2550,"vw":90.473665},{"c":90.465,"h":90.485,"l":90.43,"n":47,"o":90.43,"t":"2026-09-29T15:30:00Z","v":1954,"vw":90.45345},{"c":90.62,"h":90.63,"l":90.46,"n":39,"o":90.46,"t":"2026-09-29T15:45:00Z","v":1863,"vw":90.553334},{"c":90.46,"h":90.46,"l":90.46,"n":4,"o":90.46,"t":"2026-09-29T16:00:00Z","v":121,"vw":90.46},{"c":90.58,"h":90.76,"l":90.58,"n":37,"o":90.76,"t":"2026-09-29T16:15:00Z","v":801,"vw":90.714087},{"c":90.74,"h":90.74,"l":90.58,"n":24,"o":90.58,"t":"2026-09-29T16:30:00Z","v":840,"vw":90.682},{"c":90.885,"h":90.885,"l":90.73,"n":61,"o":90.73,"t":"2026-09-29T16:45:00Z","v":3831,"vw":90.787982},{"c":91.05,"h":91.05,"l":90.7509,"n":35,"o":90.7509,"t":"2026-09-29T17:00:00Z","v":2065,"vw":90.921437},{"c":91.13,"h":91.21,"l":91.13,"n":23,"o":91.15,"t":"2026-09-29T17:15:00Z","v":987,"vw":91.156342},{"c":91.12,"h":91.19,"l":91.12,"n":49,"o":91.12,"t":"2026-09-29T17:30:00Z","v":2003,"vw":91.141958},{"c":91.15,"h":91.15,"l":90.96,"n":36,"o":91.05,"t":"2026-09-29T17:45:00Z","v":1103,"vw":91.073571},{"c":90.815,"h":91.035,"l":90.785,"n":55,"o":91.035,"t":"2026-09-29T18:00:00Z","v":1727,"vw":90.974355},{"c":90.91,"h":91.13,"l":90.91,"n":25,"o":91.1,"t":"2026-09-29T18:15:00Z","v":1546,"vw":90.960762},{"c":90.81,"h":90.81,"l":90.74,"n":10,"o":90.74,"t":"2026-09-29T18:30:00Z","v":390,"vw":90.775},{"c":90.8,"h":90.895,"l":90.73,"n":50,"o":90.82,"t":"2026-09-29T18:45:00Z","v":2821,"vw":90.820501},{"c":90.44,"h":90.8,"l":90.37,"n":82,"o":90.8,"t":"2026-09-29T19:00:00Z","v":4441,"vw":90.623805},{"c":90.505,"h":90.505,"l":90.43,"n":38,"o":90.43,"t":"2026-09-29T19:15:00Z","v":1737,"vw":90.4775},{"c":90.655,"h":90.73,"l":90.58,"n":45,"o":90.58,"t":"2026-09-29T19:30:00Z","v":1819,"vw":90.63801},{"c":90.99,"h":91.03,"l":90.6718,"n":150,"o":90.6718,"t":"2026-09-29T19:45:00Z","v":7681,"vw":90.857224},{"c":90.99,"h":90.99,"l":90.99,"n":10,"o":90.99,"t":"2026-09-29T20:00:00Z","v":3119,"vw":90.99},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-09-29T23:00:00Z","v":100,"vw":91.5},{"c":91.93,"h":92.96,"l":91.57,"n":86,"o":91.96,"t":"2026-09-30T13:30:00Z","v":7816,"vw":92.084989},{"c":91.74,"h":92.315,"l":91.56,"n":59,"o":91.965,"t":"2026-09-30T13:45:00Z","v":2603,"vw":91.857953},{"c":91.31,"h":91.57,"l":91.31,"n":73,"o":91.515,"t":"2026-09-30T14:00:00Z","v":3462,"vw":91.483493},{"c":91.08,"h":91.31,"l":90.93,"n":101,"o":91.31,"t":"2026-09-30T14:15:00Z","v":5195,"vw":91.121458},{"c":90.27,"h":91.03,"l":90.23,"n":97,"o":91,"t":"2026-09-30T14:30:00Z","v":5591,"vw":90.489179},{"c":90.27,"h":90.655,"l":90.27,"n":60,"o":90.43,"t":"2026-09-30T14:45:00Z","v":2561,"vw":90.48375},{"c":90.765,"h":90.765,"l":90.25,"n":32,"o":90.25,"t":"2026-09-30T15:00:00Z","v":2279,"vw":90.554863},{"c":90.83,"h":90.95,"l":90.5001,"n":52,"o":90.93,"t":"2026-09-30T15:15:00Z","v":2941,"vw":90.675315},{"c":90.425,"h":90.83,"l":90.31,"n":133,"o":90.62,"t":"2026-09-30T15:30:00Z","v":5276,"vw":90.458478},{"c":90.015,"h":90.41,"l":89.94,"n":101,"o":90.27,"t":"2026-09-30T15:45:00Z","v":6891,"vw":90.143113},{"c":89.93,"h":90.08,"l":89.87,"n":77,"o":89.87,"t":"2026-09-30T16:00:00Z","v":4015,"vw":89.991177},{"c":90.385,"h":90.385,"l":89.87,"n":128,"o":89.9,"t":"2026-09-30T16:15:00Z","v":7000,"vw":90.054318},{"c":90.03,"h":90.2,"l":90.03,"n":81,"o":90.15,"t":"2026-09-30T16:30:00Z","v":3001,"vw":90.145507},{"c":90.065,"h":90.18,"l":89.94,"n":94,"o":90.05,"t":"2026-09-30T16:45:00Z","v":4255,"vw":90.075481},{"c":89.815,"h":90,"l":89.815,"n":48,"o":89.93,"t":"2026-09-30T17:00:00Z","v":2294,"vw":89.933636},{"c":89.76,"h":90.01,"l":89.76,"n":55,"o":90.01,"t":"2026-09-30T17:15:00Z","v":1868,"vw":89.874},{"c":90.03,"h":90.04,"l":89.81,"n":53,"o":89.9724,"t":"2026-09-30T17:30:00Z","v":2131,"vw":89.982679},{"c":89.905,"h":89.905,"l":89.9,"n":17,"o":89.9,"t":"2026-09-30T17:45:00Z","v":470,"vw":89.9025},{"c":89.94,"h":89.94,"l":89.91,"n":35,"o":89.91,"t":"2026-09-30T18:00:00Z","v":1635,"vw":89.91875},{"c":89.84,"h":90.025,"l":89.2602,"n":148,"o":89.91,"t":"2026-09-30T18:15:00Z","v":16580,"vw":89.50341},{"c":90.0554,"h":90.06,"l":89.77,"n":59,"o":89.895,"t":"2026-09-30T18:30:00Z","v":2726,"vw":89.981117},{"c":89.97,"h":90.04,"l":89.89,"n":84,"o":89.9,"t":"2026-09-30T18:45:00Z","v":3020,"vw":89.978333},{"c":89.94,"h":89.945,"l":89.94,"n":16,"o":89.945,"t":"2026-09-30T19:00:00Z","v":438,"vw":89.941667},{"c":90.01,"h":90.01,"l":89.89,"n":47,"o":89.965,"t":"2026-09-30T19:15:00Z","v":3238,"vw":89.978484},{"c":90.105,"h":90.58,"l":89.91,"n":91,"o":89.97,"t":"2026-09-30T19:30:00Z","v":4555,"vw":90.135844},{"c":90.31,"h":90.31,"l":89.69,"n":415,"o":90.1825,"t":"2026-09-30T19:45:00Z","v":19717,"vw":90.045431},{"c":89.91,"h":89.91,"l":89.91,"n":16,"o":89.91,"t":"2026-09-30T20:00:00Z","v":5559,"vw":89.91},{"c":89.72,"h":90.575,"l":89,"n":87,"o":89.28,"t":"2026-10-01T13:30:00Z","v":6466,"vw":89.416677},{"c":90.61,"h":90.61,"l":89.63,"n":70,"o":89.63,"t":"2026-10-01T13:45:00Z","v":4051,"vw":90.075833},{"c":90.25,"h":90.25,"l":90.025,"n":38,"o":90.16,"t":"2026-10-01T14:00:00Z","v":3575,"vw":90.172659},{"c":90.63,"h":90.63,"l":90.21,"n":97,"o":90.25,"t":"2026-10-01T14:15:00Z","v":5549,"vw":90.375394},{"c":90.3,"h":90.7,"l":90.3,"n":35,"o":90.7,"t":"2026-10-01T14:30:00Z","v":2173,"vw":90.512341},{"c":90.75,"h":90.75,"l":90.52,"n":8,"o":90.52,"t":"2026-10-01T15:00:00Z","v":433,"vw":90.63875},{"c":90.64,"h":90.76,"l":90.64,"n":15,"o":90.76,"t":"2026-10-01T15:15:00Z","v":764,"vw":90.741944},{"c":90.905,"h":90.905,"l":90.6375,"n":37,"o":90.72,"t":"2026-10-01T15:30:00Z","v":1705,"vw":90.703606},{"c":90.72,"h":90.945,"l":90.51,"n":27,"o":90.7,"t":"2026-10-01T15:45:00Z","v":3241,"vw":90.726935},{"c":90.76,"h":90.76,"l":90.76,"n":2,"o":90.76,"t":"2026-10-01T16:00:00Z","v":227,"vw":90.76},{"c":90.805,"h":90.805,"l":90.76,"n":5,"o":90.76,"t":"2026-10-01T16:15:00Z","v":1155,"vw":90.764091},{"c":90.72,"h":91,"l":90.67,"n":83,"o":90.94,"t":"2026-10-01T16:45:00Z","v":5363,"vw":90.799177},{"c":90.7,"h":90.76,"l":90.685,"n":65,"o":90.76,"t":"2026-10-01T17:00:00Z","v":2613,"vw":90.73139},{"c":90.845,"h":90.85,"l":90.845,"n":7,"o":90.85,"t":"2026-10-01T17:15:00Z","v":306,"vw":90.848333},{"c":90.815,"h":90.815,"l":90.37,"n":89,"o":90.7,"t":"2026-10-01T17:30:00Z","v":3687,"vw":90.56259},{"c":90.88,"h":90.88,"l":90.43,"n":10,"o":90.43,"t":"2026-10-01T17:45:00Z","v":407,"vw":90.76125},{"c":90.47,"h":90.62,"l":90.37,"n":19,"o":90.62,"t":"2026-10-01T18:00:00Z","v":803,"vw":90.538572},{"c":90.67,"h":90.67,"l":90.45,"n":39,"o":90.45,"t":"2026-10-01T18:15:00Z","v":1709,"vw":90.5072},{"c":90.75,"h":90.89,"l":90.705,"n":36,"o":90.705,"t":"2026-10-01T18:30:00Z","v":1595,"vw":90.7975},{"c":91.305,"h":91.5,"l":91.06,"n":155,"o":91.06,"t":"2026-10-01T18:45:00Z","v":8545,"vw":91.278657},{"c":91.34,"h":91.34,"l":91.13,"n":37,"o":91.17,"t":"2026-10-01T19:00:00Z","v":1859,"vw":91.20375},{"c":90.91,"h":91.41,"l":90.91,"n":79,"o":91.32,"t":"2026-10-01T19:15:00Z","v":3016,"vw":91.170566},{"c":91.38,"h":91.38,"l":90.755,"n":193,"o":91.01,"t":"2026-10-01T19:30:00Z","v":9378,"vw":91.180744},{"c":91.77,"h":92.07,"l":91.02,"n":1385,"o":91.37,"t":"2026-10-01T19:45:00Z","v":72808,"vw":91.582408},{"c":91.65,"h":91.65,"l":91.65,"n":18,"o":91.65,"t":"2026-10-01T20:00:00Z","v":187015,"vw":91.65},{"c":91.1601,"h":91.84,"l":90.06,"n":102,"o":90.69,"t":"2026-10-02T13:30:00Z","v":11147,"vw":91.205607},{"c":91.21,"h":91.35,"l":90.54,"n":102,"o":90.85,"t":"2026-10-02T13:45:00Z","v":6540,"vw":90.957697},{"c":90.995,"h":91.22,"l":90.8,"n":57,"o":91.21,"t":"2026-10-02T14:00:00Z","v":3320,"vw":91.097652},{"c":91,"h":91.045,"l":90.8,"n":80,"o":90.995,"t":"2026-10-02T14:15:00Z","v":4765,"vw":90.932794},{"c":90.94,"h":90.99,"l":90.8216,"n":39,"o":90.8216,"t":"2026-10-02T14:30:00Z","v":3369,"vw":90.940646},{"c":91.24,"h":91.3,"l":90.94,"n":41,"o":90.94,"t":"2026-10-02T14:45:00Z","v":2547,"vw":91.124158},{"c":91.34,"h":91.5624,"l":91.32,"n":81,"o":91.3825,"t":"2026-10-02T15:00:00Z","v":4442,"vw":91.456835},{"c":91.49,"h":91.5988,"l":91.34,"n":21,"o":91.5988,"t":"2026-10-02T15:15:00Z","v":1833,"vw":91.540445},{"c":91.7,"h":91.7,"l":91.5,"n":73,"o":91.66,"t":"2026-10-02T15:30:00Z","v":3075,"vw":91.61516},{"c":91.7,"h":91.7,"l":91.54,"n":23,"o":91.7,"t":"2026-10-02T15:45:00Z","v":1647,"vw":91.651337},{"c":91.5,"h":91.54,"l":91.475,"n":58,"o":91.53,"t":"2026-10-02T16:00:00Z","v":3548,"vw":91.508431},{"c":91.45,"h":91.68,"l":91.45,"n":51,"o":91.58,"t":"2026-10-02T16:15:00Z","v":2775,"vw":91.577196},{"c":91.73,"h":91.73,"l":91.51,"n":67,"o":91.62,"t":"2026-10-02T16:45:00Z","v":8221,"vw":91.594988},{"c":91.84,"h":91.93,"l":91.8,"n":83,"o":91.8,"t":"2026-10-02T17:00:00Z","v":4698,"vw":91.886581},{"c":92.1375,"h":92.1375,"l":91.7,"n":41,"o":91.7,"t":"2026-10-02T17:15:00Z","v":4092,"vw":91.813357},{"c":92.27,"h":92.27,"l":91.96,"n":44,"o":92,"t":"2026-10-02T17:30:00Z","v":2264,"vw":92.069834},{"c":92.27,"h":92.285,"l":92.2,"n":16,"o":92.2,"t":"2026-10-02T17:45:00Z","v":1498,"vw":92.216851},{"c":92.325,"h":92.325,"l":92.1,"n":42,"o":92.135,"t":"2026-10-02T18:00:00Z","v":1728,"vw":92.177786},{"c":92.1,"h":92.205,"l":92.1,"n":68,"o":92.15,"t":"2026-10-02T18:15:00Z","v":3878,"vw":92.173503},{"c":91.65,"h":92.03,"l":91.57,"n":110,"o":92.025,"t":"2026-10-02T18:30:00Z","v":5559,"vw":91.740176},{"c":91.66,"h":91.77,"l":91.47,"n":14,"o":91.47,"t":"2026-10-02T18:45:00Z","v":1563,"vw":91.617503},{"c":91.65,"h":91.73,"l":91.48,"n":34,"o":91.63,"t":"2026-10-02T19:00:00Z","v":1391,"vw":91.6385},{"c":91.75,"h":91.78,"l":91.63,"n":18,"o":91.78,"t":"2026-10-02T19:15:00Z","v":4962,"vw":91.767718},{"c":92.22,"h":92.22,"l":91.655,"n":178,"o":91.655,"t":"2026-10-02T19:30:00Z","v":10967,"vw":91.928868},{"c":92.72,"h":92.72,"l":91.97,"n":486,"o":92.29,"t":"2026-10-02T19:45:00Z","v":31834,"vw":92.25518},{"c":92.53,"h":92.53,"l":92.53,"n":8,"o":92.53,"t":"2026-10-02T20:00:00Z","v":6718,"vw":92.53},{"c":93.275,"h":93.505,"l":93,"n":77,"o":93.26,"t":"2026-10-05T13:30:00Z","v":6304,"vw":93.269177},{"c":94.45,"h":94.45,"l":93.26,"n":97,"o":93.33,"t":"2026-10-05T13:45:00Z","v":6399,"vw":93.841979},{"c":93.5201,"h":94.24,"l":93.3873,"n":107,"o":94.24,"t":"2026-10-05T14:00:00Z","v":5877,"vw":93.637529},{"c":92.61,"h":93.77,"l":92.55,"n":376,"o":93.77,"t":"2026-10-05T14:15:00Z","v":10766,"vw":93.106792},{"c":92.79,"h":93.01,"l":92.79,"n":38,"o":92.89,"t":"2026-10-05T14:30:00Z","v":1515,"vw":92.921461},{"c":93.06,"h":93.06,"l":92.66,"n":27,"o":92.66,"t":"2026-10-05T14:45:00Z","v":1625,"vw":92.919582},{"c":92.955,"h":93.28,"l":92.94,"n":64,"o":92.94,"t":"2026-10-05T15:00:00Z","v":2053,"vw":93.065546},{"c":93.28,"h":93.35,"l":93.22,"n":51,"o":93.34,"t":"2026-10-05T15:15:00Z","v":2520,"vw":93.314566},{"c":93.415,"h":93.415,"l":93.17,"n":16,"o":93.17,"t":"2026-10-05T15:30:00Z","v":729,"vw":93.26125},{"c":93.23,"h":93.4,"l":93.23,"n":41,"o":93.3,"t":"2026-10-05T15:45:00Z","v":1281,"vw":93.313215},{"c":93.44,"h":93.44,"l":93.0501,"n":65,"o":93.225,"t":"2026-10-05T16:00:00Z","v":3512,"vw":93.250695},{"c":93.2001,"h":93.2001,"l":93.2001,"n":4,"o":93.2001,"t":"2026-10-05T16:15:00Z","v":624,"vw":93.2001},{"c":93.2,"h":93.39,"l":93.2,"n":23,"o":93.39,"t":"2026-10-05T16:30:00Z","v":1582,"vw":93.225852},{"c":93.39,"h":93.395,"l":93.34,"n":49,"o":93.3558,"t":"2026-10-05T16:45:00Z","v":1157,"vw":93.368424},{"c":93.21,"h":93.39,"l":93.21,"n":26,"o":93.39,"t":"2026-10-05T17:00:00Z","v":1176,"vw":93.33},{"c":93.05,"h":93.245,"l":93.05,"n":61,"o":93.21,"t":"2026-10-05T17:15:00Z","v":2786,"vw":93.141763},{"c":93.21,"h":93.21,"l":93.06,"n":11,"o":93.06,"t":"2026-10-05T17:30:00Z","v":593,"vw":93.168511},{"c":93.17,"h":93.27,"l":93.15,"n":51,"o":93.24,"t":"2026-10-05T17:45:00Z","v":1702,"vw":93.2135},{"c":93.07,"h":93.115,"l":92.95,"n":24,"o":92.95,"t":"2026-10-05T18:00:00Z","v":742,"vw":93.062},{"c":93.036,"h":93.036,"l":92.89,"n":54,"o":92.93,"t":"2026-10-05T18:15:00Z","v":2674,"vw":92.932992},{"c":92.93,"h":93.03,"l":92.88,"n":48,"o":92.88,"t":"2026-10-05T18:30:00Z","v":2242,"vw":92.948},{"c":92.98,"h":92.98,"l":92.76,"n":52,"o":92.88,"t":"2026-10-05T18:45:00Z","v":1726,"vw":92.90948},{"c":93.03,"h":93.03,"l":92.9,"n":29,"o":92.91,"t":"2026-10-05T19:00:00Z","v":939,"vw":92.937143},{"c":92.94,"h":93.02,"l":92.9,"n":11,"o":92.9,"t":"2026-10-05T19:15:00Z","v":487,"vw":92.95625},{"c":92.97,"h":93.03,"l":92.95,"n":75,"o":92.95,"t":"2026-10-05T19:30:00Z","v":2655,"vw":92.99125},{"c":92.63,"h":93.05,"l":92.57,"n":283,"o":92.95,"t":"2026-10-05T19:45:00Z","v":12771,"vw":92.786517},{"c":92.63,"h":92.63,"l":92.63,"n":11,"o":92.63,"t":"2026-10-05T20:00:00Z","v":3625,"vw":92.63},{"c":91.98,"h":92.03,"l":91.52,"n":60,"o":92,"t":"2026-10-06T13:30:00Z","v":4982,"vw":91.869328},{"c":91.445,"h":91.52,"l":91.21,"n":21,"o":91.52,"t":"2026-10-06T13:45:00Z","v":873,"vw":91.460962},{"c":91.45,"h":91.45,"l":91.43,"n":13,"o":91.43,"t":"2026-10-06T14:00:00Z","v":879,"vw":91.44348},{"c":91.45,"h":91.45,"l":91.3,"n":53,"o":91.4,"t":"2026-10-06T14:15:00Z","v":4131,"vw":91.324602},{"c":91.3,"h":91.445,"l":91.3,"n":20,"o":91.445,"t":"2026-10-06T14:30:00Z","v":893,"vw":91.329921},{"c":91.035,"h":91.24,"l":91.035,"n":9,"o":91.24,"t":"2026-10-06T14:45:00Z","v":340,"vw":91.1375},{"c":91.2652,"h":91.5499,"l":91.2652,"n":6,"o":91.5499,"t":"2026-10-06T15:00:00Z","v":1129,"vw":91.523995},{"c":91.2577,"h":91.7,"l":91.2577,"n":61,"o":91.5899,"t":"2026-10-06T15:15:00Z","v":5929,"vw":91.577366},{"c":91.6651,"h":91.7,"l":91.65,"n":35,"o":91.6899,"t":"2026-10-06T15:30:00Z","v":2047,"vw":91.685744},{"c":91.79,"h":91.79,"l":91.58,"n":8,"o":91.58,"t":"2026-10-06T15:45:00Z","v":438,"vw":91.707273},{"c":91.5,"h":91.56,"l":91.49,"n":16,"o":91.56,"t":"2026-10-06T16:15:00Z","v":1202,"vw":91.509135},{"c":91.245,"h":91.245,"l":91.245,"n":2,"o":91.245,"t":"2026-10-06T16:30:00Z","v":119,"vw":91.245},{"c":90.85,"h":91.6899,"l":90.85,"n":73,"o":91.48,"t":"2026-10-06T16:45:00Z","v":3925,"vw":91.263619},{"c":90.9902,"h":91.3729,"l":90.9902,"n":14,"o":91,"t":"2026-10-06T17:00:00Z","v":1035,"vw":91.128075},{"c":91.135,"h":91.135,"l":91.135,"n":6,"o":91.135,"t":"2026-10-06T17:15:00Z","v":126,"vw":91.135},{"c":91.195,"h":91.195,"l":91.09,"n":7,"o":91.09,"t":"2026-10-06T17:30:00Z","v":311,"vw":91.15249},{"c":91.35,"h":91.36,"l":91.195,"n":69,"o":91.195,"t":"2026-10-06T17:45:00Z","v":1955,"vw":91.323824},{"c":91.495,"h":91.59,"l":91.495,"n":9,"o":91.59,"t":"2026-10-06T18:00:00Z","v":479,"vw":91.5425},{"c":91.63,"h":91.63,"l":91.4052,"n":36,"o":91.495,"t":"2026-10-06T18:15:00Z","v":1152,"vw":91.526457},{"c":91.45,"h":91.45,"l":91.31,"n":21,"o":91.31,"t":"2026-10-06T18:30:00Z","v":837,"vw":91.356667},{"c":91.52,"h":91.52,"l":91.29,"n":17,"o":91.29,"t":"2026-10-06T18:45:00Z","v":535,"vw":91.393139},{"c":91.57,"h":91.57,"l":91.52,"n":16,"o":91.53,"t":"2026-10-06T19:00:00Z","v":702,"vw":91.551443},{"c":91.34,"h":91.38,"l":91.34,"n":49,"o":91.37,"t":"2026-10-06T19:15:00Z","v":2067,"vw":91.358161},{"c":91.2639,"h":91.39,"l":91.195,"n":31,"o":91.39,"t":"2026-10-06T19:30:00Z","v":814,"vw":91.28578},{"c":91.53,"h":91.62,"l":91.19,"n":145,"o":91.34,"t":"2026-10-06T19:45:00Z","v":6550,"vw":91.338373},{"c":91.38,"h":91.38,"l":91.38,"n":11,"o":91.38,"t":"2026-10-06T20:00:00Z","v":2269,"vw":91.38},{"c":92.29,"h":92.29,"l":91.14,"n":36,"o":91.14,"t":"2026-10-07T13:30:00Z","v":4282,"vw":91.485574},{"c":92.28,"h":92.48,"l":92.03,"n":50,"o":92.03,"t":"2026-10-07T13:45:00Z","v":3117,"vw":92.390462},{"c":92.01,"h":92.3,"l":92.01,"n":20,"o":92.3,"t":"2026-10-07T14:00:00Z","v":1490,"vw":92.202098},{"c":91.93,"h":92.13,"l":91.805,"n":43,"o":91.805,"t":"2026-10-07T14:15:00Z","v":2420,"vw":91.9455},{"c":91.81,"h":91.81,"l":91.49,"n":16,"o":91.76,"t":"2026-10-07T14:30:00Z","v":406,"vw":91.688571},{"c":91.675,"h":91.675,"l":91.47,"n":51,"o":91.47,"t":"2026-10-07T14:45:00Z","v":3737,"vw":91.571175},{"c":91.665,"h":91.77,"l":91.665,"n":41,"o":91.77,"t":"2026-10-07T15:00:00Z","v":1785,"vw":91.7175},{"c":91.47,"h":91.85,"l":91.47,"n":26,"o":91.85,"t":"2026-10-07T15:15:00Z","v":997,"vw":91.575},{"c":91.43,"h":91.6,"l":91.43,"n":22,"o":91.6,"t":"2026-10-07T15:30:00Z","v":2589,"vw":91.515},{"c":91.5,"h":91.53,"l":91.36,"n":35,"o":91.36,"t":"2026-10-07T15:45:00Z","v":2217,"vw":91.409923},{"c":90.93,"h":91.36,"l":90.93,"n":59,"o":91.27,"t":"2026-10-07T16:00:00Z","v":3986,"vw":91.214766},{"c":91.35,"h":91.35,"l":90.97,"n":71,"o":90.97,"t":"2026-10-07T16:15:00Z","v":2803,"vw":91.129108},{"c":90.81,"h":91.79,"l":90.7005,"n":55,"o":91.13,"t":"2026-10-07T16:30:00Z","v":4807,"vw":91.203422},{"c":91.2799,"h":91.2799,"l":90.6,"n":78,"o":90.75,"t":"2026-10-07T16:45:00Z","v":5597,"vw":90.752721},{"c":90.98,"h":90.98,"l":90.98,"n":3,"o":90.98,"t":"2026-10-07T17:00:00Z","v":750,"vw":90.98},{"c":90.765,"h":90.765,"l":90.765,"n":2,"o":90.765,"t":"2026-10-07T17:15:00Z","v":101,"vw":90.765},{"c":91.08,"h":91.21,"l":91.04,"n":47,"o":91.04,"t":"2026-10-07T17:30:00Z","v":2329,"vw":91.088969},{"c":91.14,"h":91.3,"l":91.05,"n":112,"o":91.06,"t":"2026-10-07T17:45:00Z","v":5837,"vw":91.180825},{"c":90.6601,"h":91.1,"l":90.6601,"n":3,"o":91.1,"t":"2026-10-07T18:00:00Z","v":630,"vw":90.733417},{"c":91.15,"h":91.26,"l":91.15,"n":6,"o":91.15,"t":"2026-10-07T18:30:00Z","v":487,"vw":91.172869},{"c":91.125,"h":91.31,"l":91.125,"n":88,"o":91.26,"t":"2026-10-07T18:45:00Z","v":4042,"vw":91.230363},{"c":91.125,"h":91.3,"l":91.125,"n":37,"o":91.23,"t":"2026-10-07T19:00:00Z","v":2139,"vw":91.210714},{"c":91.26,"h":91.26,"l":91.15,"n":12,"o":91.15,"t":"2026-10-07T19:15:00Z","v":519,"vw":91.177708},{"c":90.9,"h":91.04,"l":90.9,"n":41,"o":91.04,"t":"2026-10-07T19:30:00Z","v":1257,"vw":90.9975},{"c":90.55,"h":91.039,"l":90.55,"n":257,"o":90.98,"t":"2026-10-07T19:45:00Z","v":12167,"vw":90.71316},{"c":90.78,"h":90.78,"l":90.78,"n":9,"o":90.78,"t":"2026-10-07T20:00:00Z","v":3784,"vw":90.78},{"c":91.88,"h":91.88,"l":90.3,"n":52,"o":91.2,"t":"2026-10-08T13:30:00Z","v":4014,"vw":91.003507},{"c":92.64,"h":92.64,"l":91.89,"n":77,"o":91.89,"t":"2026-10-08T13:45:00Z","v":3915,"vw":92.404089},{"c":91.97,"h":92.21,"l":91.85,"n":37,"o":92.21,"t":"2026-10-08T14:00:00Z","v":1511,"vw":92.0825},{"c":91.68,"h":92.015,"l":91.2,"n":62,"o":91.97,"t":"2026-10-08T14:15:00Z","v":4635,"vw":91.669402},{"c":91.67,"h":91.71,"l":91.405,"n":32,"o":91.405,"t":"2026-10-08T14:30:00Z","v":2719,"vw":91.493889},{"c":91.59,"h":91.98,"l":91.285,"n":178,"o":91.98,"t":"2026-10-08T14:45:00Z","v":6584,"vw":91.50308},{"c":91.5,"h":91.5,"l":91.49,"n":5,"o":91.49,"t":"2026-10-08T15:00:00Z","v":402,"vw":91.497159},{"c":91.51,"h":91.72,"l":91.42,"n":196,"o":91.42,"t":"2026-10-08T15:15:00Z","v":9239,"vw":91.572289},{"c":91.47,"h":91.51,"l":91.39,"n":71,"o":91.51,"t":"2026-10-08T15:30:00Z","v":2949,"vw":91.485419},{"c":91.9,"h":91.91,"l":91.565,"n":53,"o":91.565,"t":"2026-10-08T15:45:00Z","v":2465,"vw":91.714487},{"c":91.9,"h":92.18,"l":91.83,"n":46,"o":91.83,"t":"2026-10-08T16:00:00Z","v":1161,"vw":91.958473},{"c":91.5,"h":91.89,"l":91.5,"n":36,"o":91.89,"t":"2026-10-08T16:15:00Z","v":1251,"vw":91.717541},{"c":91.52,"h":91.63,"l":91.28,"n":79,"o":91.5,"t":"2026-10-08T16:30:00Z","v":3385,"vw":91.401275},{"c":91.77,"h":91.77,"l":91.72,"n":30,"o":91.72,"t":"2026-10-08T16:45:00Z","v":561,"vw":91.745},{"c":91.935,"h":92.18,"l":91.775,"n":43,"o":91.775,"t":"2026-10-08T17:00:00Z","v":1922,"vw":91.874468},{"c":92.05,"h":92.11,"l":91.92,"n":63,"o":91.935,"t":"2026-10-08T17:15:00Z","v":3300,"vw":91.973691},{"c":91.41,"h":91.77,"l":91.41,"n":71,"o":91.77,"t":"2026-10-08T17:30:00Z","v":2559,"vw":91.655},{"c":91.73,"h":91.8,"l":91.73,"n":22,"o":91.79,"t":"2026-10-08T17:45:00Z","v":1332,"vw":91.78961},{"c":92.0499,"h":92.05,"l":92.0499,"n":6,"o":92.05,"t":"2026-10-08T18:00:00Z","v":237,"vw":92.049945},{"c":91.99,"h":91.99,"l":91.84,"n":62,"o":91.899,"t":"2026-10-08T18:15:00Z","v":3656,"vw":91.899937},{"c":92.14,"h":92.14,"l":91.76,"n":45,"o":91.845,"t":"2026-10-08T18:30:00Z","v":1003,"vw":91.913269},{"c":92.18,"h":92.18,"l":91.9,"n":38,"o":91.9,"t":"2026-10-08T18:45:00Z","v":1607,"vw":92.082727},{"c":92.17,"h":92.17,"l":92.11,"n":21,"o":92.11,"t":"2026-10-08T19:00:00Z","v":539,"vw":92.133333},{"c":92.04,"h":92.06,"l":92.01,"n":42,"o":92.01,"t":"2026-10-08T19:15:00Z","v":1963,"vw":92.045039},{"c":92.18,"h":92.19,"l":92.02,"n":31,"o":92.135,"t":"2026-10-08T19:30:00Z","v":1937,"vw":92.132449},{"c":91.97,"h":92.05,"l":91.64,"n":495,"o":92.02,"t":"2026-10-08T19:45:00Z","v":23153,"vw":91.962291},{"c":91.99,"h":91.99,"l":91.99,"n":13,"o":91.99,"t":"2026-10-08T20:00:00Z","v":2618,"vw":91.99},{"c":91.675,"h":91.675,"l":91.64,"n":17,"o":91.64,"t":"2026-10-09T13:30:00Z","v":2370,"vw":91.655112},{"c":91.315,"h":91.61,"l":91.315,"n":83,"o":91.54,"t":"2026-10-09T13:45:00Z","v":4151,"vw":91.440022},{"c":91.42,"h":91.42,"l":91.42,"n":4,"o":91.42,"t":"2026-10-09T14:00:00Z","v":214,"vw":91.42},{"c":92.05,"h":92.05,"l":91.5,"n":66,"o":91.5,"t":"2026-10-09T14:30:00Z","v":2919,"vw":91.814688},{"c":92.5,"h":92.5,"l":92.13,"n":73,"o":92.14,"t":"2026-10-09T14:45:00Z","v":3921,"vw":92.30018},{"c":92.535,"h":92.85,"l":92.44,"n":26,"o":92.73,"t":"2026-10-09T15:00:00Z","v":2221,"vw":92.696934},{"c":92.88,"h":92.88,"l":92.53,"n":49,"o":92.66,"t":"2026-10-09T15:15:00Z","v":2075,"vw":92.693343},{"c":93.5,"h":93.5,"l":92.82,"n":134,"o":92.825,"t":"2026-10-09T15:30:00Z","v":7327,"vw":93.094558},{"c":93.33,"h":93.41,"l":93.25,"n":45,"o":93.41,"t":"2026-10-09T15:45:00Z","v":1734,"vw":93.336294},{"c":93.165,"h":93.515,"l":93.165,"n":136,"o":93.25,"t":"2026-10-09T16:00:00Z","v":8918,"vw":93.296421},{"c":93.29,"h":93.36,"l":93.25,"n":17,"o":93.36,"t":"2026-10-09T16:15:00Z","v":702,"vw":93.295455},{"c":93.465,"h":93.465,"l":93.11,"n":74,"o":93.2,"t":"2026-10-09T16:30:00Z","v":4504,"vw":93.267253},{"c":93.32,"h":93.32,"l":93.32,"n":20,"o":93.32,"t":"2026-10-09T16:45:00Z","v":814,"vw":93.32},{"c":93.41,"h":93.48,"l":93.11,"n":49,"o":93.32,"t":"2026-10-09T17:00:00Z","v":2444,"vw":93.334168},{"c":93.29,"h":93.41,"l":93.29,"n":85,"o":93.41,"t":"2026-10-09T17:15:00Z","v":4968,"vw":93.314821},{"c":93.19,"h":93.305,"l":93.01,"n":142,"o":93.305,"t":"2026-10-09T17:30:00Z","v":5358,"vw":93.180844},{"c":93.05,"h":93.05,"l":93.04,"n":8,"o":93.04,"t":"2026-10-09T17:45:00Z","v":353,"vw":93.046061},{"c":93.125,"h":93.21,"l":92.91,"n":200,"o":93.05,"t":"2026-10-09T18:00:00Z","v":9313,"vw":93.040429},{"c":92.96,"h":93.11,"l":92.84,"n":85,"o":93.11,"t":"2026-10-09T18:15:00Z","v":3490,"vw":93.008977},{"c":93.305,"h":93.36,"l":93.03,"n":137,"o":93.14,"t":"2026-10-09T18:30:00Z","v":8136,"vw":93.169094},{"c":93.315,"h":93.315,"l":92.93,"n":152,"o":93.295,"t":"2026-10-09T18:45:00Z","v":10708,"vw":93.027938},{"c":93.305,"h":93.315,"l":92.6901,"n":209,"o":93.315,"t":"2026-10-09T19:00:00Z","v":10645,"vw":92.95753},{"c":92.805,"h":93.34,"l":92.71,"n":268,"o":93.295,"t":"2026-10-09T19:15:00Z","v":14265,"vw":92.97076},{"c":92.97,"h":92.97,"l":92.6,"n":264,"o":92.695,"t":"2026-10-09T19:30:00Z","v":14484,"vw":92.82532},{"c":92.86,"h":93.35,"l":92.85,"n":556,"o":92.935,"t":"2026-10-09T19:45:00Z","v":26727,"vw":93.079021},{"c":93.06,"h":93.06,"l":93.04,"n":12,"o":93.04,"t":"2026-10-09T20:00:00Z","v":3345,"vw":93.059388},{"c":93.9,"h":93.9,"l":93.9,"n":5,"o":93.9,"t":"2026-10-12T13:00:00Z","v":519,"vw":93.9},{"c":96.215,"h":96.215,"l":94.35,"n":246,"o":94.35,"t":"2026-10-12T13:30:00Z","v":15939,"vw":95.268334},{"c":95.945,"h":96.16,"l":95.45,"n":122,"o":96.07,"t":"2026-10-12T13:45:00Z","v":9482,"vw":95.840455},{"c":95.84,"h":96.1195,"l":95.57,"n":165,"o":95.875,"t":"2026-10-12T14:00:00Z","v":11289,"vw":95.845652},{"c":96.0994,"h":96.1899,"l":95.71,"n":150,"o":95.71,"t":"2026-10-12T14:15:00Z","v":10713,"vw":95.985338},{"c":95.945,"h":96.18,"l":95.7,"n":97,"o":96.15,"t":"2026-10-12T14:30:00Z","v":8781,"vw":95.959021},{"c":95.53,"h":95.84,"l":95.53,"n":73,"o":95.81,"t":"2026-10-12T14:45:00Z","v":3897,"vw":95.696759},{"c":95.235,"h":95.525,"l":95.1,"n":53,"o":95.3416,"t":"2026-10-12T15:00:00Z","v":2532,"vw":95.295195},{"c":95.53,"h":95.76,"l":95.395,"n":78,"o":95.47,"t":"2026-10-12T15:15:00Z","v":5101,"vw":95.55224},{"c":95.71,"h":95.84,"l":95.52,"n":89,"o":95.555,"t":"2026-10-12T15:30:00Z","v":5964,"vw":95.618226},{"c":95.2685,"h":95.78,"l":95.2685,"n":42,"o":95.445,"t":"2026-10-12T15:45:00Z","v":2787,"vw":95.560146},{"c":95.87,"h":95.87,"l":95.475,"n":90,"o":95.475,"t":"2026-10-12T16:00:00Z","v":2956,"vw":95.662857},{"c":95.89,"h":96.11,"l":95.79,"n":102,"o":95.87,"t":"2026-10-12T16:15:00Z","v":3577,"vw":95.882837},{"c":95.76,"h":95.99,"l":95.755,"n":70,"o":95.99,"t":"2026-10-12T16:30:00Z","v":2842,"vw":95.82993},{"c":95.615,"h":95.76,"l":95.5,"n":59,"o":95.76,"t":"2026-10-12T16:45:00Z","v":4250,"vw":95.710312},{"c":95.565,"h":95.77,"l":95.37,"n":143,"o":95.615,"t":"2026-10-12T17:00:00Z","v":5868,"vw":95.603145},{"c":95.4442,"h":95.74,"l":95.37,"n":143,"o":95.56,"t":"2026-10-12T17:15:00Z","v":7642,"vw":95.524144},{"c":95.68,"h":95.68,"l":95.445,"n":107,"o":95.45,"t":"2026-10-12T17:30:00Z","v":4630,"vw":95.557057},{"c":95.8,"h":95.88,"l":95.5142,"n":25,"o":95.5142,"t":"2026-10-12T17:45:00Z","v":1446,"vw":95.695181},{"c":95.545,"h":95.57,"l":95.4105,"n":27,"o":95.57,"t":"2026-10-12T18:00:00Z","v":2412,"vw":95.480885},{"c":95.47,"h":95.68,"l":95.4,"n":50,"o":95.53,"t":"2026-10-12T18:15:00Z","v":3283,"vw":95.592559},{"c":95.48,"h":95.69,"l":95.34,"n":86,"o":95.685,"t":"2026-10-12T18:30:00Z","v":3538,"vw":95.450279},{"c":95.47,"h":95.575,"l":95.375,"n":49,"o":95.4461,"t":"2026-10-12T18:45:00Z","v":1767,"vw":95.487592},{"c":95.47,"h":95.59,"l":95.47,"n":40,"o":95.5,"t":"2026-10-12T19:00:00Z","v":2720,"vw":95.481103},{"c":95.325,"h":95.54,"l":95.27,"n":61,"o":95.54,"t":"2026-10-12T19:15:00Z","v":2926,"vw":95.390596},{"c":95.805,"h":95.99,"l":95.12,"n":244,"o":95.38,"t":"2026-10-12T19:30:00Z","v":31018,"vw":95.841069},{"c":96.06,"h":96.4499,"l":95.805,"n":714,"o":95.805,"t":"2026-10-12T19:45:00Z","v":36858,"vw":96.2493},{"c":96.24,"h":96.24,"l":96.24,"n":9,"o":96.24,"t":"2026-10-12T20:00:00Z","v":18450,"vw":96.24},{"c":96.48,"h":96.48,"l":96.48,"n":1,"o":96.48,"t":"2026-10-12T21:00:00Z","v":100,"vw":96.48},{"c":96.3745,"h":96.3745,"l":96.3745,"n":1,"o":96.3745,"t":"2026-10-12T21:30:00Z","v":100,"vw":96.3745},{"c":96.5842,"h":96.885,"l":96.4,"n":83,"o":96.59,"t":"2026-10-13T13:30:00Z","v":5294,"vw":96.681485},{"c":96.135,"h":96.26,"l":96.125,"n":28,"o":96.25,"t":"2026-10-13T13:45:00Z","v":3685,"vw":96.153471},{"c":96.35,"h":96.48,"l":95.96,"n":37,"o":96.205,"t":"2026-10-13T14:00:00Z","v":2540,"vw":96.415783},{"c":96.56,"h":96.56,"l":96.35,"n":57,"o":96.52,"t":"2026-10-13T14:15:00Z","v":2887,"vw":96.467647},{"c":96.33,"h":96.69,"l":96.33,"n":15,"o":96.56,"t":"2026-10-13T14:30:00Z","v":2388,"vw":96.546593},{"c":96.58,"h":96.73,"l":96.33,"n":33,"o":96.33,"t":"2026-10-13T14:45:00Z","v":1529,"vw":96.638887},{"c":96.8154,"h":97,"l":96.58,"n":101,"o":96.58,"t":"2026-10-13T15:00:00Z","v":6039,"vw":96.897078},{"c":96.63,"h":96.87,"l":96.63,"n":28,"o":96.86,"t":"2026-10-13T15:15:00Z","v":2023,"vw":96.789693},{"c":96.845,"h":96.86,"l":96.69,"n":13,"o":96.86,"t":"2026-10-13T15:30:00Z","v":471,"vw":96.798333},{"c":96.95,"h":96.95,"l":96.57,"n":57,"o":96.57,"t":"2026-10-13T15:45:00Z","v":2231,"vw":96.827143},{"c":96.8,"h":96.95,"l":96.8,"n":24,"o":96.95,"t":"2026-10-13T16:00:00Z","v":934,"vw":96.89},{"c":96.705,"h":96.7632,"l":96.59,"n":16,"o":96.59,"t":"2026-10-13T16:15:00Z","v":1638,"vw":96.710071},{"c":96.6,"h":96.695,"l":96.51,"n":88,"o":96.6834,"t":"2026-10-13T16:30:00Z","v":11293,"vw":96.672584},{"c":95.94,"h":96.51,"l":95.94,"n":73,"o":96.502,"t":"2026-10-13T16:45:00Z","v":14023,"vw":96.372351},{"c":96.23,"h":96.23,"l":95.8901,"n":17,"o":96.13,"t":"2026-10-13T17:00:00Z","v":630,"vw":96.05602},{"c":96.36,"h":96.36,"l":96.11,"n":34,"o":96.11,"t":"2026-10-13T17:15:00Z","v":1555,"vw":96.270588},{"c":96.6,"h":96.69,"l":96.35,"n":38,"o":96.57,"t":"2026-10-13T17:30:00Z","v":1401,"vw":96.570667},{"c":96.66,"h":96.66,"l":96.6,"n":39,"o":96.6,"t":"2026-10-13T17:45:00Z","v":832,"vw":96.627273},{"c":96.43,"h":96.56,"l":96.42,"n":33,"o":96.43,"t":"2026-10-13T18:00:00Z","v":1849,"vw":96.457967},{"c":96.43,"h":96.52,"l":96.43,"n":8,"o":96.43,"t":"2026-10-13T18:15:00Z","v":523,"vw":96.448987},{"c":96.425,"h":96.425,"l":96.32,"n":5,"o":96.32,"t":"2026-10-13T18:30:00Z","v":314,"vw":96.3725},{"c":96.445,"h":96.51,"l":96.33,"n":8,"o":96.33,"t":"2026-10-13T18:45:00Z","v":539,"vw":96.428333},{"c":96.55,"h":96.55,"l":96.415,"n":10,"o":96.415,"t":"2026-10-13T19:00:00Z","v":874,"vw":96.447927},{"c":96.53,"h":96.59,"l":96.3532,"n":59,"o":96.415,"t":"2026-10-13T19:15:00Z","v":2579,"vw":96.529058},{"c":96.795,"h":96.795,"l":96.46,"n":117,"o":96.6,"t":"2026-10-13T19:30:00Z","v":4772,"vw":96.61636},{"c":96.24,"h":96.78,"l":96.24,"n":313,"o":96.6958,"t":"2026-10-13T19:45:00Z","v":13231,"vw":96.633215},{"c":96.6,"h":96.6,"l":96.6,"n":5,"o":96.6,"t":"2026-10-13T20:00:00Z","v":5585,"vw":96.6},{"c":94.51,"h":96.59,"l":94.01,"n":254,"o":96.59,"t":"2026-10-14T13:30:00Z","v":16276,"vw":95.294832},{"c":93.32,"h":94.34,"l":92.7655,"n":149,"o":94.01,"t":"2026-10-14T13:45:00Z","v":8009,"vw":93.651971},{"c":92.685,"h":93.195,"l":91.8,"n":175,"o":93.195,"t":"2026-10-14T14:00:00Z","v":15407,"vw":92.275547},{"c":92.49,"h":92.7915,"l":92.38,"n":84,"o":92.455,"t":"2026-10-14T14:15:00Z","v":3950,"vw":92.618174},{"c":93.665,"h":93.91,"l":92.45,"n":220,"o":92.695,"t":"2026-10-14T14:30:00Z","v":13054,"vw":93.25943},{"c":93.385,"h":93.625,"l":92.9,"n":150,"o":93.625,"t":"2026-10-14T14:45:00Z","v":8386,"vw":93.224944},{"c":93.77,"h":93.94,"l":93.1075,"n":65,"o":93.45,"t":"2026-10-14T15:00:00Z","v":3651,"vw":93.427737},{"c":94.17,"h":94.195,"l":93.65,"n":198,"o":93.72,"t":"2026-10-14T15:15:00Z","v":6702,"vw":93.98211},{"c":93.825,"h":94.17,"l":93.55,"n":89,"o":94.17,"t":"2026-10-14T15:30:00Z","v":4380,"vw":93.825297},{"c":93.88,"h":93.94,"l":93.5,"n":56,"o":93.825,"t":"2026-10-14T15:45:00Z","v":2466,"vw":93.648976},{"c":94.095,"h":94.365,"l":93.68,"n":48,"o":93.68,"t":"2026-10-14T16:00:00Z","v":4559,"vw":93.855135},{"c":93.7425,"h":94.08,"l":93.5005,"n":67,"o":94.08,"t":"2026-10-14T16:15:00Z","v":3159,"vw":93.679439},{"c":94.25,"h":94.41,"l":93.735,"n":36,"o":93.735,"t":"2026-10-14T16:30:00Z","v":2695,"vw":94.151435},{"c":94.54,"h":94.85,"l":94.21,"n":160,"o":94.369,"t":"2026-10-14T16:45:00Z","v":5663,"vw":94.505203},{"c":93.88,"h":94.69,"l":93.8401,"n":236,"o":94.55,"t":"2026-10-14T17:00:00Z","v":13421,"vw":94.15803},{"c":93.735,"h":93.87,"l":93.57,"n":52,"o":93.87,"t":"2026-10-14T17:15:00Z","v":2052,"vw":93.650973},{"c":93.74,"h":93.74,"l":93.41,"n":42,"o":93.735,"t":"2026-10-14T17:30:00Z","v":2796,"vw":93.620377},{"c":93.8,"h":93.8,"l":93.57,"n":20,"o":93.74,"t":"2026-10-14T17:45:00Z","v":821,"vw":93.726},{"c":93.835,"h":94.03,"l":93.745,"n":61,"o":93.745,"t":"2026-10-14T18:00:00Z","v":3481,"vw":93.895},{"c":93.81,"h":93.81,"l":93.8,"n":14,"o":93.8,"t":"2026-10-14T18:15:00Z","v":770,"vw":93.803506},{"c":93.98,"h":93.98,"l":93.97,"n":8,"o":93.97,"t":"2026-10-14T18:30:00Z","v":701,"vw":93.976429},{"c":93.6751,"h":93.83,"l":93.6751,"n":46,"o":93.755,"t":"2026-10-14T18:45:00Z","v":1308,"vw":93.779828},{"c":93.77,"h":93.83,"l":93.6216,"n":57,"o":93.675,"t":"2026-10-14T19:00:00Z","v":2853,"vw":93.704812},{"c":93.425,"h":94.105,"l":93,"n":166,"o":94.03,"t":"2026-10-14T19:15:00Z","v":7184,"vw":93.499571},{"c":93.44,"h":93.44,"l":92.79,"n":79,"o":93.02,"t":"2026-10-14T19:30:00Z","v":3443,"vw":92.942153},{"c":93.31,"h":94.285,"l":92.94,"n":219,"o":93.41,"t":"2026-10-14T19:45:00Z","v":14822,"vw":93.582737},{"c":93.6,"h":93.6,"l":93.6,"n":4,"o":93.6,"t":"2026-10-14T20:00:00Z","v":4350,"vw":93.6},{"c":94.25,"h":94.25,"l":94.25,"n":1,"o":94.25,"t":"2026-10-14T21:45:00Z","v":100,"vw":94.25},{"c":92.99,"h":92.99,"l":92.99,"n":1,"o":92.99,"t":"2026-10-15T12:30:00Z","v":1000,"vw":92.99},{"c":92.33,"h":92.33,"l":91.69,"n":7,"o":91.69,"t":"2026-10-15T13:00:00Z","v":570,"vw":92.022468},{"c":90.55,"h":91.81,"l":90.12,"n":181,"o":90.82,"t":"2026-10-15T13:30:00Z","v":19019,"vw":90.838796},{"c":90.045,"h":90.72,"l":89.01,"n":167,"o":90.6,"t":"2026-10-15T13:45:00Z","v":12481,"vw":89.897136},{"c":89.52,"h":90.07,"l":89.11,"n":283,"o":90.045,"t":"2026-10-15T14:00:00Z","v":34120,"vw":89.42884},{"c":89.73,"h":89.77,"l":89.267632,"n":147,"o":89.415,"t":"2026-10-15T14:15:00Z","v":7861,"vw":89.570216},{"c":89.5,"h":89.83,"l":89.325,"n":125,"o":89.53,"t":"2026-10-15T14:30:00Z","v":12538,"vw":89.567559},{"c":89.985,"h":90.05,"l":89.3119,"n":225,"o":89.38,"t":"2026-10-15T14:45:00Z","v":7467,"vw":89.66036},{"c":89.4727,"h":89.84,"l":89.435,"n":125,"o":89.84,"t":"2026-10-15T15:00:00Z","v":3680,"vw":89.616675},{"c":89.62,"h":89.71,"l":89.215,"n":314,"o":89.67,"t":"2026-10-15T15:15:00Z","v":11649,"vw":89.385175},{"c":89.375,"h":89.6,"l":89.16,"n":55,"o":89.6,"t":"2026-10-15T15:30:00Z","v":3226,"vw":89.387151},{"c":89.42,"h":89.91,"l":89.37,"n":178,"o":89.495,"t":"2026-10-15T15:45:00Z","v":7708,"vw":89.661718},{"c":89.415,"h":89.59,"l":89.355,"n":75,"o":89.44,"t":"2026-10-15T16:00:00Z","v":3350,"vw":89.473999},{"c":88.985,"h":89.52,"l":88.985,"n":79,"o":89.415,"t":"2026-10-15T16:15:00Z","v":3929,"vw":89.228834},{"c":89.06,"h":89.075,"l":88.91,"n":79,"o":89.045,"t":"2026-10-15T16:30:00Z","v":2654,"vw":89.022221},{"c":89.2,"h":89.4,"l":89.2,"n":89,"o":89.2,"t":"2026-10-15T16:45:00Z","v":2971,"vw":89.244565},{"c":89.01,"h":89.57,"l":88.83,"n":123,"o":89.2,"t":"2026-10-15T17:00:00Z","v":5363,"vw":89.025935},{"c":89.235,"h":89.235,"l":88.99,"n":46,"o":89,"t":"2026-10-15T17:15:00Z","v":2037,"vw":89.103519},{"c":89.03,"h":89.15,"l":89.03,"n":38,"o":89.15,"t":"2026-10-15T17:30:00Z","v":2103,"vw":89.073984},{"c":89.21,"h":89.21,"l":88.97,"n":41,"o":89.03,"t":"2026-10-15T17:45:00Z","v":2085,"vw":89.052913},{"c":89.04,"h":89.21,"l":89.04,"n":29,"o":89.21,"t":"2026-10-15T18:00:00Z","v":785,"vw":89.185714},{"c":88.67,"h":89.1,"l":88.5,"n":107,"o":89.04,"t":"2026-10-15T18:15:00Z","v":4671,"vw":88.811786},{"c":88.01,"h":88.86,"l":88.01,"n":176,"o":88.63,"t":"2026-10-15T18:30:00Z","v":10736,"vw":88.184052},{"c":88.145,"h":88.33,"l":87.6054,"n":117,"o":88,"t":"2026-10-15T18:45:00Z","v":4952,"vw":88.099944},{"c":88.32,"h":88.685,"l":88.145,"n":124,"o":88.145,"t":"2026-10-15T19:00:00Z","v":8925,"vw":88.395117},{"c":88.23,"h":88.59,"l":88.01,"n":151,"o":88.59,"t":"2026-10-15T19:15:00Z","v":6687,"vw":88.199542},{"c":88.8399,"h":88.8399,"l":88.01,"n":140,"o":88.01,"t":"2026-10-15T19:30:00Z","v":9276,"vw":88.217299},{"c":89.16,"h":89.305,"l":88.32,"n":721,"o":88.49,"t":"2026-10-15T19:45:00Z","v":41097,"vw":88.724284},{"c":89.19,"h":89.19,"l":89.19,"n":7,"o":89.19,"t":"2026-10-15T20:00:00Z","v":7033,"vw":89.19},{"c":88.93,"h":88.93,"l":88.93,"n":3,"o":88.93,"t":"2026-10-15T23:45:00Z","v":123,"vw":88.93},{"c":89.18,"h":89.18,"l":89.18,"n":11,"o":89.18,"t":"2026-10-16T10:45:00Z","v":450,"vw":89.18},{"c":89,"h":90.09,"l":89,"n":220,"o":89.67,"t":"2026-10-16T13:30:00Z","v":9077,"vw":89.565394},{"c":87.85,"h":88.94,"l":87.74,"n":272,"o":88.77,"t":"2026-10-16T13:45:00Z","v":12644,"vw":88.28598},{"c":88.55,"h":88.83,"l":87.86,"n":168,"o":88,"t":"2026-10-16T14:00:00Z","v":10825,"vw":88.449303},{"c":88.34,"h":88.67,"l":88.29,"n":65,"o":88.55,"t":"2026-10-16T14:15:00Z","v":4289,"vw":88.49861},{"c":88.63,"h":88.65,"l":88.32,"n":82,"o":88.42,"t":"2026-10-16T14:30:00Z","v":3875,"vw":88.578978},{"c":88.245,"h":88.36,"l":88.12,"n":112,"o":88.36,"t":"2026-10-16T14:45:00Z","v":5165,"vw":88.194005},{"c":88.07,"h":88.42,"l":88.07,"n":50,"o":88.41,"t":"2026-10-16T15:00:00Z","v":4111,"vw":88.181839},{"c":87.92,"h":88.225,"l":87.92,"n":59,"o":88.07,"t":"2026-10-16T15:15:00Z","v":1945,"vw":88.071842},{"c":88.12,"h":88.7225,"l":87.92,"n":189,"o":87.92,"t":"2026-10-16T15:30:00Z","v":13256,"vw":88.271819},{"c":88.13,"h":88.33,"l":88.04,"n":53,"o":88.33,"t":"2026-10-16T15:45:00Z","v":2133,"vw":88.116355},{"c":87.87,"h":88.19,"l":87.87,"n":24,"o":88.19,"t":"2026-10-16T16:00:00Z","v":1681,"vw":88.047402},{"c":88.26,"h":88.26,"l":87.93,"n":99,"o":87.93,"t":"2026-10-16T16:15:00Z","v":4816,"vw":88.090095},{"c":88.65,"h":88.66,"l":88.265,"n":105,"o":88.265,"t":"2026-10-16T16:30:00Z","v":4546,"vw":88.574362},{"c":88.12,"h":88.585,"l":88.12,"n":98,"o":88.5,"t":"2026-10-16T16:45:00Z","v":5380,"vw":88.415107},{"c":88.43,"h":88.55,"l":88.31,"n":47,"o":88.31,"t":"2026-10-16T17:00:00Z","v":2173,"vw":88.435921},{"c":88.65,"h":88.65,"l":88.41,"n":69,"o":88.41,"t":"2026-10-16T17:15:00Z","v":3540,"vw":88.504498},{"c":88.46,"h":88.74,"l":88.39,"n":79,"o":88.6951,"t":"2026-10-16T17:30:00Z","v":4785,"vw":88.486086},{"c":88.2799,"h":88.495,"l":88.17,"n":92,"o":88.36,"t":"2026-10-16T17:45:00Z","v":5158,"vw":88.360838},{"c":88.255,"h":88.255,"l":88,"n":69,"o":88.12,"t":"2026-10-16T18:00:00Z","v":4811,"vw":88.123403},{"c":88.28,"h":88.28,"l":88.0201,"n":35,"o":88.26,"t":"2026-10-16T18:15:00Z","v":1657,"vw":88.243138},{"c":88.215,"h":88.44,"l":88.08,"n":116,"o":88.12,"t":"2026-10-16T18:30:00Z","v":5663,"vw":88.217591},{"c":88.115,"h":88.215,"l":88,"n":75,"o":88.15,"t":"2026-10-16T18:45:00Z","v":3778,"vw":88.126364},{"c":87.86,"h":88.27,"l":87.86,"n":98,"o":88.115,"t":"2026-10-16T19:00:00Z","v":4561,"vw":88.046192},{"c":88.07,"h":88.165,"l":88.07,"n":77,"o":88.07,"t":"2026-10-16T19:15:00Z","v":3832,"vw":88.1325},{"c":88.42,"h":88.42,"l":87.91,"n":80,"o":88.08,"t":"2026-10-16T19:30:00Z","v":5611,"vw":88.199368},{"c":87.83,"h":88.4,"l":87.81,"n":675,"o":88.4,"t":"2026-10-16T19:45:00Z","v":28297,"vw":88.139229},{"c":88.03,"h":88.03,"l":88.03,"n":6,"o":88.03,"t":"2026-10-16T20:00:00Z","v":5022,"vw":88.03},{"c":87.5,"h":87.5,"l":87.5,"n":3,"o":87.5,"t":"2026-10-19T08:00:00Z","v":1175,"vw":87.5},{"c":88.75,"h":88.75,"l":88.75,"n":1,"o":88.75,"t":"2026-10-19T12:00:00Z","v":1000,"vw":88.75},{"c":88.65,"h":88.65,"l":88.65,"n":1,"o":88.65,"t":"2026-10-19T13:00:00Z","v":185,"vw":88.65},{"c":88.88,"h":88.885,"l":87.855,"n":149,"o":88.5,"t":"2026-10-19T13:30:00Z","v":12690,"vw":88.500226},{"c":88.9,"h":89.78,"l":88.73,"n":258,"o":88.88,"t":"2026-10-19T13:45:00Z","v":14880,"vw":89.280391},{"c":88.25,"h":88.81,"l":87.39,"n":126,"o":88.81,"t":"2026-10-19T14:00:00Z","v":9117,"vw":88.107653},{"c":87.83,"h":87.83,"l":87.83,"n":9,"o":87.83,"t":"2026-10-19T14:15:00Z","v":507,"vw":87.83},{"c":87.97,"h":87.97,"l":87.8,"n":47,"o":87.89,"t":"2026-10-19T14:30:00Z","v":2256,"vw":87.894723},{"c":87.735,"h":87.955,"l":87.69,"n":58,"o":87.86,"t":"2026-10-19T14:45:00Z","v":3082,"vw":87.79377},{"c":87.64,"h":87.64,"l":87.49,"n":32,"o":87.5,"t":"2026-10-19T15:00:00Z","v":1325,"vw":87.528333},{"c":87.71,"h":87.715,"l":87.41,"n":68,"o":87.48,"t":"2026-10-19T15:15:00Z","v":5444,"vw":87.547255},{"c":87.48,"h":87.7,"l":87.48,"n":34,"o":87.7,"t":"2026-10-19T15:30:00Z","v":1530,"vw":87.555434},{"c":87.18,"h":87.45,"l":87.18,"n":88,"o":87.31,"t":"2026-10-19T15:45:00Z","v":5191,"vw":87.285202},{"c":86.85,"h":87.12,"l":86.655,"n":195,"o":87.12,"t":"2026-10-19T16:00:00Z","v":16333,"vw":86.806617},{"c":86.87,"h":86.98,"l":86.71,"n":69,"o":86.87,"t":"2026-10-19T16:15:00Z","v":6699,"vw":86.856278},{"c":87.015,"h":87.06,"l":86.77,"n":77,"o":86.8575,"t":"2026-10-19T16:30:00Z","v":3812,"vw":86.896411},{"c":87.08,"h":87.08,"l":87.015,"n":11,"o":87.015,"t":"2026-10-19T16:45:00Z","v":436,"vw":87.043333},{"c":86.89,"h":87.06,"l":86.89,"n":32,"o":87.02,"t":"2026-10-19T17:00:00Z","v":1580,"vw":86.99164},{"c":86.74,"h":86.96,"l":86.74,"n":46,"o":86.84,"t":"2026-10-19T17:15:00Z","v":1364,"vw":86.8325},{"c":86.715,"h":86.925,"l":86.715,"n":109,"o":86.87,"t":"2026-10-19T17:30:00Z","v":4221,"vw":86.793611},{"c":86.62,"h":86.88,"l":86.53,"n":107,"o":86.71,"t":"2026-10-19T17:45:00Z","v":7270,"vw":86.691072},{"c":86.92,"h":87.065,"l":86.44,"n":130,"o":86.62,"t":"2026-10-19T18:00:00Z","v":6670,"vw":86.844923},{"c":86.6,"h":87.12,"l":86.54,"n":49,"o":86.81,"t":"2026-10-19T18:15:00Z","v":2334,"vw":86.794},{"c":86.9,"h":86.9,"l":86.53,"n":65,"o":86.81,"t":"2026-10-19T18:30:00Z","v":1508,"vw":86.70125},{"c":86.99,"h":87.035,"l":86.69,"n":83,"o":86.96,"t":"2026-10-19T18:45:00Z","v":3335,"vw":86.971018},{"c":87.23,"h":87.23,"l":86.97,"n":43,"o":86.99,"t":"2026-10-19T19:00:00Z","v":1586,"vw":87.005391},{"c":87.185,"h":87.185,"l":86.81,"n":51,"o":86.81,"t":"2026-10-19T19:15:00Z","v":2659,"vw":87.140061},{"c":87.48,"h":87.66,"l":87.175,"n":119,"o":87.175,"t":"2026-10-19T19:30:00Z","v":6396,"vw":87.517046},{"c":87.63,"h":87.82,"l":87.26,"n":774,"o":87.645,"t":"2026-10-19T19:45:00Z","v":36939,"vw":87.516276},{"c":87.52,"h":87.52,"l":87.52,"n":12,"o":87.52,"t":"2026-10-19T20:00:00Z","v":9997,"vw":87.52},{"c":87.12,"h":87.38,"l":87,"n":42,"o":87,"t":"2026-10-20T13:30:00Z","v":2058,"vw":87.048229},{"c":87.06,"h":87.16,"l":86.8,"n":56,"o":87.12,"t":"2026-10-20T13:45:00Z","v":2630,"vw":87.038281},{"c":87.685,"h":87.685,"l":87.14,"n":56,"o":87.14,"t":"2026-10-20T14:00:00Z","v":2661,"vw":87.45815},{"c":87.83,"h":88.24,"l":87.7,"n":123,"o":87.7,"t":"2026-10-20T14:15:00Z","v":8244,"vw":87.975106},{"c":87.16,"h":87.7,"l":87.16,"n":50,"o":87.7,"t":"2026-10-20T14:30:00Z","v":2912,"vw":87.508287},{"c":86.8,"h":87.25,"l":86.8,"n":89,"o":86.96,"t":"2026-10-20T14:45:00Z","v":2105,"vw":86.955711},{"c":86.57,"h":86.925,"l":86.48,"n":146,"o":86.59,"t":"2026-10-20T15:00:00Z","v":8561,"vw":86.684819},{"c":86.65,"h":87,"l":86.505,"n":54,"o":86.58,"t":"2026-10-20T15:15:00Z","v":2158,"vw":86.714231},{"c":86.6,"h":86.76,"l":86.54,"n":78,"o":86.605,"t":"2026-10-20T15:30:00Z","v":3277,"vw":86.605385},{"c":86.705,"h":86.705,"l":86.5,"n":63,"o":86.5,"t":"2026-10-20T15:45:00Z","v":2221,"vw":86.59137},{"c":86.505,"h":86.7051,"l":86.505,"n":73,"o":86.705,"t":"2026-10-20T16:00:00Z","v":3510,"vw":86.637465},{"c":86.29,"h":86.73,"l":86.29,"n":80,"o":86.73,"t":"2026-10-20T16:15:00Z","v":3660,"vw":86.517394},{"c":86.62,"h":86.62,"l":86.5,"n":34,"o":86.5,"t":"2026-10-20T16:30:00Z","v":1057,"vw":86.570071},{"c":86.7,"h":86.76,"l":86.525,"n":45,"o":86.7,"t":"2026-10-20T16:45:00Z","v":2391,"vw":86.698441},{"c":86.705,"h":86.705,"l":86.355,"n":24,"o":86.355,"t":"2026-10-20T17:00:00Z","v":1488,"vw":86.553913},{"c":86.6,"h":86.79,"l":86.52,"n":31,"o":86.52,"t":"2026-10-20T17:15:00Z","v":1588,"vw":86.630833},{"c":86.97,"h":87.06,"l":86.65,"n":56,"o":86.65,"t":"2026-10-20T17:30:00Z","v":2593,"vw":86.880059},{"c":86.77,"h":86.825,"l":86.77,"n":54,"o":86.8,"t":"2026-10-20T17:45:00Z","v":1501,"vw":86.796359},{"c":86.905,"h":87.15,"l":86.83,"n":140,"o":86.83,"t":"2026-10-20T18:00:00Z","v":5530,"vw":87.032648},{"c":86.715,"h":87.2499,"l":86.68,"n":50,"o":87.2499,"t":"2026-10-20T18:15:00Z","v":2426,"vw":86.815803},{"c":86.9,"h":86.9,"l":86.71,"n":43,"o":86.71,"t":"2026-10-20T18:30:00Z","v":1131,"vw":86.784516},{"c":86.67,"h":86.835,"l":86.61,"n":136,"o":86.73,"t":"2026-10-20T18:45:00Z","v":6530,"vw":86.756946},{"c":86.565,"h":86.62,"l":86.56,"n":52,"o":86.62,"t":"2026-10-20T19:00:00Z","v":1818,"vw":86.57},{"c":86.47,"h":86.53,"l":86.35,"n":178,"o":86.35,"t":"2026-10-20T19:15:00Z","v":5959,"vw":86.409872},{"c":87.14,"h":87.14,"l":86.41,"n":189,"o":86.61,"t":"2026-10-20T19:30:00Z","v":8613,"vw":86.807662},{"c":86.79,"h":87.07,"l":86.53,"n":412,"o":86.95,"t":"2026-10-20T19:45:00Z","v":19965,"vw":86.869484},{"c":86.92,"h":86.92,"l":86.722,"n":12,"o":86.722,"t":"2026-10-20T20:00:00Z","v":6514,"vw":86.916955},{"c":88.15,"h":88.775,"l":88,"n":73,"o":88,"t":"2026-10-21T13:30:00Z","v":5078,"vw":88.223172},{"c":88.06,"h":88.61,"l":87.7879,"n":82,"o":88.02,"t":"2026-10-21T13:45:00Z","v":4717,"vw":88.212244},{"c":88.61,"h":88.61,"l":88.4,"n":72,"o":88.4,"t":"2026-10-21T14:00:00Z","v":1686,"vw":88.50835},{"c":88.5351,"h":88.6575,"l":88.5351,"n":67,"o":88.6575,"t":"2026-10-21T14:15:00Z","v":1497,"vw":88.61327},{"c":88.56,"h":88.75,"l":88.535,"n":29,"o":88.535,"t":"2026-10-21T14:30:00Z","v":1755,"vw":88.645624},{"c":88.3,"h":88.58,"l":88.25,"n":137,"o":88.56,"t":"2026-10-21T14:45:00Z","v":8044,"vw":88.477522},{"c":88.2,"h":88.4,"l":88.11,"n":61,"o":88.35,"t":"2026-10-21T15:00:00Z","v":3606,"vw":88.34},{"c":88.35,"h":88.35,"l":88.185,"n":115,"o":88.185,"t":"2026-10-21T15:15:00Z","v":5376,"vw":88.207845},{"c":88.19,"h":88.31,"l":88.07,"n":42,"o":88.07,"t":"2026-10-21T15:30:00Z","v":1596,"vw":88.227225},{"c":88.54,"h":88.56,"l":88.17,"n":82,"o":88.31,"t":"2026-10-21T15:45:00Z","v":4010,"vw":88.29962},{"c":88.47,"h":88.5,"l":88.46,"n":29,"o":88.47,"t":"2026-10-21T16:00:00Z","v":1134,"vw":88.478333},{"c":88.3582,"h":88.52,"l":88.3582,"n":14,"o":88.52,"t":"2026-10-21T16:15:00Z","v":606,"vw":88.455475},{"c":88.14,"h":88.23,"l":88.14,"n":77,"o":88.23,"t":"2026-10-21T16:30:00Z","v":5749,"vw":88.199422},{"c":88.02,"h":88.0233,"l":88.02,"n":27,"o":88.0233,"t":"2026-10-21T16:45:00Z","v":810,"vw":88.0211},{"c":88.015,"h":88.015,"l":87.75,"n":122,"o":87.78,"t":"2026-10-21T17:00:00Z","v":4519,"vw":87.956223},{"c":88.01,"h":88.01,"l":87.84,"n":49,"o":87.85,"t":"2026-10-21T17:15:00Z","v":2181,"vw":87.923},{"c":88.295,"h":88.295,"l":88.01,"n":61,"o":88.01,"t":"2026-10-21T17:30:00Z","v":2728,"vw":88.177118},{"c":88.1139,"h":88.21,"l":88.06,"n":32,"o":88.21,"t":"2026-10-21T17:45:00Z","v":800,"vw":88.112225},{"c":88.34,"h":88.345,"l":88.26,"n":60,"o":88.26,"t":"2026-10-21T18:00:00Z","v":2553,"vw":88.309228},{"c":88.625,"h":88.625,"l":88.34,"n":59,"o":88.34,"t":"2026-10-21T18:15:00Z","v":1403,"vw":88.485981},{"c":88.51,"h":88.52,"l":88.45,"n":71,"o":88.45,"t":"2026-10-21T18:30:00Z","v":2951,"vw":88.465451},{"c":88.59,"h":88.59,"l":88.485,"n":56,"o":88.52,"t":"2026-10-21T18:45:00Z","v":1836,"vw":88.548045},{"c":88.44,"h":88.47,"l":88.44,"n":14,"o":88.47,"t":"2026-10-21T19:00:00Z","v":727,"vw":88.455},{"c":88.28,"h":88.51,"l":88.28,"n":41,"o":88.51,"t":"2026-10-21T19:15:00Z","v":4184,"vw":88.291313},{"c":88.26,"h":88.26,"l":87.9801,"n":130,"o":88.17,"t":"2026-10-21T19:30:00Z","v":4042,"vw":88.181477},{"c":88.2,"h":88.58,"l":88.02,"n":580,"o":88.35,"t":"2026-10-21T19:45:00Z","v":19908,"vw":88.236923},{"c":88.3,"h":88.3,"l":88.3,"n":9,"o":88.3,"t":"2026-10-21T20:00:00Z","v":4908,"vw":88.3},{"c":87,"h":87.99,"l":87,"n":37,"o":87.99,"t":"2026-10-22T13:30:00Z","v":2554,"vw":87.512155},{"c":87.68,"h":87.68,"l":87.195,"n":12,"o":87.195,"t":"2026-10-22T13:45:00Z","v":753,"vw":87.5766},{"c":87.91,"h":88.32,"l":87.91,"n":19,"o":88.32,"t":"2026-10-22T14:00:00Z","v":905,"vw":88.147537},{"c":87.46,"h":87.54,"l":87.46,"n":3,"o":87.54,"t":"2026-10-22T14:15:00Z","v":221,"vw":87.502202},{"c":87.68,"h":87.68,"l":87.275,"n":17,"o":87.275,"t":"2026-10-22T14:30:00Z","v":772,"vw":87.565},{"c":87.705,"h":87.705,"l":87.52,"n":24,"o":87.55,"t":"2026-10-22T14:45:00Z","v":1822,"vw":87.605992},{"c":88.19,"h":88.19,"l":87.59,"n":141,"o":87.74,"t":"2026-10-22T15:00:00Z","v":7849,"vw":88.061585},{"c":88.12,"h":88.8,"l":88.12,"n":89,"o":88.49,"t":"2026-10-22T15:15:00Z","v":5614,"vw":88.369134},{"c":87.83,"h":87.89,"l":87.68,"n":6,"o":87.68,"t":"2026-10-22T15:30:00Z","v":305,"vw":87.8},{"c":88.47,"h":88.47,"l":88.04,"n":65,"o":88.04,"t":"2026-10-22T16:00:00Z","v":3419,"vw":88.122676},{"c":88.47,"h":88.47,"l":88.47,"n":5,"o":88.47,"t":"2026-10-22T16:15:00Z","v":900,"vw":88.47},{"c":88.2405,"h":88.2405,"l":88.1571,"n":4,"o":88.1571,"t":"2026-10-22T16:30:00Z","v":322,"vw":88.2127},{"c":88.75,"h":88.76,"l":88.37,"n":139,"o":88.37,"t":"2026-10-22T16:45:00Z","v":9048,"vw":88.590489},{"c":88.79,"h":88.84,"l":88.6,"n":85,"o":88.6,"t":"2026-10-22T17:00:00Z","v":4888,"vw":88.756834},{"c":88.72,"h":88.84,"l":88.72,"n":19,"o":88.835,"t":"2026-10-22T17:15:00Z","v":953,"vw":88.821429},{"c":88.835,"h":88.855,"l":88.73,"n":11,"o":88.855,"t":"2026-10-22T17:30:00Z","v":530,"vw":88.818974},{"c":88.76,"h":88.93,"l":88.76,"n":19,"o":88.93,"t":"2026-10-22T17:45:00Z","v":497,"vw":88.85},{"c":88.76,"h":88.9018,"l":88.76,"n":48,"o":88.8748,"t":"2026-10-22T18:00:00Z","v":2439,"vw":88.806507},{"c":88.91,"h":88.91,"l":88.79,"n":13,"o":88.79,"t":"2026-10-22T18:15:00Z","v":550,"vw":88.83},{"c":88.48,"h":88.7,"l":88.48,"n":45,"o":88.7,"t":"2026-10-22T18:30:00Z","v":1402,"vw":88.531566},{"c":88.53,"h":88.59,"l":88.415,"n":81,"o":88.42,"t":"2026-10-22T18:45:00Z","v":2914,"vw":88.458645},{"c":88.68,"h":88.68,"l":88.66,"n":8,"o":88.66,"t":"2026-10-22T19:00:00Z","v":518,"vw":88.671543},{"c":88.74,"h":88.74,"l":88.74,"n":11,"o":88.74,"t":"2026-10-22T19:15:00Z","v":393,"vw":88.74},{"c":88.62,"h":88.88,"l":88.37,"n":266,"o":88.8699,"t":"2026-10-22T19:30:00Z","v":9926,"vw":88.759314},{"c":87.92,"h":88.77,"l":87.92,"n":258,"o":88.77,"t":"2026-10-22T19:45:00Z","v":17630,"vw":88.28325},{"c":88.28,"h":88.28,"l":88.28,"n":5,"o":88.28,"t":"2026-10-22T20:00:00Z","v":6363,"vw":88.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":133.73084317929138,"iv":1.0245488879236702,"gamma":0.006897752740677281,"theta":-0.07811725251344553,"vega":0.04363262672895411,"rho":0.006011483600714029,"breakevenPct":52.70258629280853},{"delta":0.15,"premium":0.7084558823529412,"strike":99.2279411764706,"iv":0.3689279411764706,"gamma":0.02481470588235294,"theta":-0.038077941176470585,"vega":0.05700294117647059,"rho":0.009478057569585916,"breakevenPct":13.203893360697244},{"delta":0.2,"premium":1.0629726890756304,"strike":97.91491596638656,"iv":0.39618634453781515,"gamma":0.028071008403361346,"theta":-0.04926491596638656,"vega":0.06908277310924371,"rho":0.012645117645956296,"breakevenPct":12.118133954986613},{"delta":0.25,"premium":1.1889374090247453,"strike":94.51237263464338,"iv":0.32274643377001455,"gamma":0.03901455604075692,"theta":-0.04599112081513829,"vega":0.0779669577874818,"rho":0.015846250220947402,"breakevenPct":8.406558726402494},{"delta":0.3,"premium":1.63471615720524,"strike":93.60262008733625,"iv":0.34727336244541485,"gamma":0.03941484716157205,"theta":-0.05399694323144105,"vega":0.08480829694323144,"rho":0.01899244532329617,"breakevenPct":7.8809880432051225},{"delta":0.35,"premium":2.0804949053857347,"strike":92.69286754002911,"iv":0.37180029112081514,"gamma":0.03981513828238719,"theta":-0.06200276564774382,"vega":0.09164963609898108,"rho":0.022138640425644937,"breakevenPct":7.355417360007751},{"delta":0.4,"premium":2.592936354869817,"strike":91.55014464802315,"iv":0.38391494696239153,"gamma":0.04008997107039537,"theta":-0.06662555448408873,"vega":0.09530366441658632,"rho":0.025238890452572514,"breakevenPct":6.641460130146079},{"delta":0.45,"premium":3.1233124397299905,"strike":90.34474445515912,"iv":0.39269026036644167,"gamma":0.040331051108968174,"theta":-0.07033818707810995,"vega":0.09810019286403086,"rho":0.02832677962164565,"breakevenPct":5.876820225293504},{"delta":0.5,"premium":3.5615029182879376,"strike":89.1318093385214,"iv":0.38290642023346305,"gamma":0.04161546692607004,"theta":-0.0694205252918288,"vega":0.09855272373540856,"rho":0.03146524861683321,"breakevenPct":4.999220952434684},{"delta":0.55,"premium":3.9627675097276263,"strike":87.9158560311284,"iv":0.36568852140077823,"gamma":0.04331780155642023,"theta":-0.06664815175097276,"vega":0.09806634241245137,"rho":0.03462397787850359,"breakevenPct":4.076374649814257},{"delta":0.6,"premium":4.612560856864653,"strike":86.69912366114897,"iv":0.3650537487828627,"gamma":0.04223417721518988,"theta":-0.06521947419668939,"vega":0.09540126582278481,"rho":0.03764152959327742,"breakevenPct":3.4341691413838107},{"delta":0.65,"premium":5.391528724440118,"strike":85.48198636806232,"iv":0.3730381694255112,"gamma":0.03970253164556962,"theta":-0.06448919182083739,"vega":0.09160379746835443,"rho":0.040585703312551846,"breakevenPct":2.9378286050095532},{"delta":0.7,"premium":6.145809523809524,"strike":84.28095238095239,"iv":0.37056266666666665,"gamma":0.037290666666666666,"theta":-0.06083485714285714,"vega":0.08567066666666667,"rho":0.04354538844246036,"breakevenPct":2.4317647312663184},{"delta":0.75,"premium":6.883904761904762,"strike":83.0904761904762,"iv":0.3612293333333333,"gamma":0.03495733333333333,"theta":-0.055263428571428574,"vega":0.07833733333333334,"rho":0.046515243305168714,"breakevenPct":1.9193259542149435},{"delta":0.8,"premium":8.035163204747775,"strike":81.56528189910979,"iv":0.3651620178041543,"gamma":0.030696735905044504,"theta":-0.05014451038575667,"vega":0.06920385756676557,"rho":0.049190267775389374,"breakevenPct":1.4957466060914855},{"delta":0.85,"premium":9.785995085995086,"strike":79.52088452088452,"iv":0.3843965601965602,"gamma":0.024340540540540537,"theta":-0.0450117936117936,"vega":0.05767149877149876,"rho":0.05142658334865461,"breakevenPct":1.1632075293153614},{"delta":0.9,"premium":12.580835380835385,"strike":76.44963144963144,"iv":0.4157847665847666,"gamma":0.016908108108108097,"theta":-0.03739508599508598,"vega":0.042745208845208826,"rho":0.05285916014589049,"breakevenPct":0.8500983580276749}],"put":[{"delta":0.1,"premium":0.6673388481576603,"strike":73.69355392630642,"iv":0.5383825591400087,"gamma":0.013294188147400049,"theta":-0.038861932934737026,"vega":0.04349381545906129,"rho":-0.00784695803226659,"breakevenPct":17.278868284833766},{"delta":0.15,"premium":1.059025330708996,"strike":76.99458517060553,"iv":0.503264939367476,"gamma":0.018220240127173985,"theta":-0.04738758995982673,"vega":0.0566233588004956,"rho":-0.011744129940771298,"breakevenPct":13.983280652586615},{"delta":0.2,"premium":1.4890528897638482,"strike":79.38362716535471,"iv":0.49756943907536466,"gamma":0.022417187561852854,"theta":-0.05709538808397083,"vega":0.06908491778261357,"rho":-0.015648333482708908,"breakevenPct":11.76418863209009},{"delta":0.25,"premium":1.5703201970443348,"strike":82.5923645320197,"iv":0.39937684729064044,"gamma":0.03197709359605911,"theta":-0.05178497536945813,"vega":0.07901748768472906,"rho":-0.01940587210756574,"breakevenPct":8.22151751815205},{"delta":0.3,"premium":1.9089901477832512,"strike":84.13177339901478,"iv":0.3806576354679803,"gamma":0.03659532019704433,"theta":-0.0532012315270936,"vega":0.0859756157635468,"rho":-0.023275061607193892,"breakevenPct":6.861369221532023},{"delta":0.35,"premium":2.374533582089552,"strike":85.50839552238806,"iv":0.37636343283582085,"gamma":0.03926100746268656,"theta":-0.05587089552238806,"vega":0.09154720149253731,"rho":-0.02720833617624542,"breakevenPct":5.829336270617908},{"delta":0.4,"premium":3.00419776119403,"strike":86.67444029850746,"iv":0.39072910447761194,"gamma":0.0394009328358209,"theta":-0.060161940298507466,"vega":0.09532518656716418,"rho":-0.031224509780055632,"breakevenPct":5.221746106350893},{"delta":0.45,"premium":3.62244094488189,"strike":87.85925196850394,"iv":0.3991468503937008,"gamma":0.03972992125984252,"theta":-0.0628263779527559,"vega":0.09811496062992127,"rho":-0.03523520318795012,"breakevenPct":4.579960326662842},{"delta":0.5,"premium":4.212992125984252,"strike":89.08956692913385,"iv":0.39314291338582674,"gamma":0.040517322834645667,"theta":-0.061546850393700794,"vega":0.09850866141732284,"rho":-0.039232608997528395,"breakevenPct":3.8552618904059806},{"delta":0.55,"premium":4.812650602409639,"strike":90.3012048192771,"iv":0.3859048192771084,"gamma":0.04107590361445783,"theta":-0.05951566265060241,"vega":0.09806506024096386,"rho":-0.04323246747432135,"breakevenPct":3.162036455745963},{"delta":0.6,"premium":5.4382298424467095,"strike":91.45968489341983,"iv":0.37515412418906396,"gamma":0.04098322520852641,"theta":-0.055345134383688606,"vega":0.09523836886005561,"rho":-0.04723930661934066,"breakevenPct":2.558388025630812},{"delta":0.65,"premium":6.1,"strike":92.63888888888889,"iv":0.3654222222222222,"gamma":0.04062777777777778,"theta":-0.051133333333333336,"vega":0.09206111111111112,"rho":-0.05126997400767737,"breakevenPct":1.9722599808689536},{"delta":0.7,"premium":7.080392156862744,"strike":94.00054466230937,"iv":0.3646596949891067,"gamma":0.03795893246187364,"theta":-0.04655816993464053,"vega":0.08579749455337692,"rho":-0.05551042338129863,"breakevenPct":1.5403800346096248},{"delta":0.75,"premium":8.184555712270804,"strike":95.46897038081805,"iv":0.3653005641748942,"gamma":0.0348181946403385,"theta":-0.04160550070521862,"vega":0.07872383638928068,"rho":-0.059840073814524754,"breakevenPct":1.1277586445998506},{"delta":0.8,"premium":9.6302538787024,"strike":97.23201692524682,"iv":0.36981396332863187,"gamma":0.030375317348377992,"theta":-0.035611142454160784,"vega":0.06941495063469674,"rho":-0.06441586551748762,"breakevenPct":0.7682792857448647},{"delta":0.85,"premium":11.199090909090907,"strike":99.10606060606061,"iv":0.3643969696969697,"gamma":0.025460000000000003,"theta":-0.026926666666666675,"vega":0.05746424242424244,"rho":-0.06907791366200709,"breakevenPct":0.4225535829523156},{"delta":0.9,"premium":15.275848563968665,"strike":103.44647519582246,"iv":0.3916391644908616,"gamma":0.01830939947780679,"theta":-0.01774046997389034,"vega":0.04263916449086162,"rho":-0.07569040225554802,"breakevenPct":0.21759036344127458}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":133.73084317929138,"iv":1.0245488879236702,"gamma":0.006897752740677281,"theta":-0.07811725251344553,"vega":0.04363262672895411,"rho":0.006011483600714029,"breakevenPct":52.70258629280853},{"delta":0.15,"premium":0.7084558823529412,"strike":99.2279411764706,"iv":0.3689279411764706,"gamma":0.02481470588235294,"theta":-0.038077941176470585,"vega":0.05700294117647059,"rho":0.009478057569585916,"breakevenPct":13.203893360697244},{"delta":0.2,"premium":1.0629726890756304,"strike":97.91491596638656,"iv":0.39618634453781515,"gamma":0.028071008403361346,"theta":-0.04926491596638656,"vega":0.06908277310924371,"rho":0.012645117645956296,"breakevenPct":12.118133954986613},{"delta":0.25,"premium":1.1889374090247453,"strike":94.51237263464338,"iv":0.32274643377001455,"gamma":0.03901455604075692,"theta":-0.04599112081513829,"vega":0.0779669577874818,"rho":0.015846250220947402,"breakevenPct":8.406558726402494},{"delta":0.3,"premium":1.63471615720524,"strike":93.60262008733625,"iv":0.34727336244541485,"gamma":0.03941484716157205,"theta":-0.05399694323144105,"vega":0.08480829694323144,"rho":0.01899244532329617,"breakevenPct":7.8809880432051225},{"delta":0.35,"premium":2.0804949053857347,"strike":92.69286754002911,"iv":0.37180029112081514,"gamma":0.03981513828238719,"theta":-0.06200276564774382,"vega":0.09164963609898108,"rho":0.022138640425644937,"breakevenPct":7.355417360007751},{"delta":0.4,"premium":2.592936354869817,"strike":91.55014464802315,"iv":0.38391494696239153,"gamma":0.04008997107039537,"theta":-0.06662555448408873,"vega":0.09530366441658632,"rho":0.025238890452572514,"breakevenPct":6.641460130146079},{"delta":0.45,"premium":3.1233124397299905,"strike":90.34474445515912,"iv":0.39269026036644167,"gamma":0.040331051108968174,"theta":-0.07033818707810995,"vega":0.09810019286403086,"rho":0.02832677962164565,"breakevenPct":5.876820225293504},{"delta":0.5,"premium":3.5615029182879376,"strike":89.1318093385214,"iv":0.38290642023346305,"gamma":0.04161546692607004,"theta":-0.0694205252918288,"vega":0.09855272373540856,"rho":0.03146524861683321,"breakevenPct":4.999220952434684},{"delta":0.55,"premium":3.9627675097276263,"strike":87.9158560311284,"iv":0.36568852140077823,"gamma":0.04331780155642023,"theta":-0.06664815175097276,"vega":0.09806634241245137,"rho":0.03462397787850359,"breakevenPct":4.076374649814257},{"delta":0.6,"premium":4.612560856864653,"strike":86.69912366114897,"iv":0.3650537487828627,"gamma":0.04223417721518988,"theta":-0.06521947419668939,"vega":0.09540126582278481,"rho":0.03764152959327742,"breakevenPct":3.4341691413838107},{"delta":0.65,"premium":5.391528724440118,"strike":85.48198636806232,"iv":0.3730381694255112,"gamma":0.03970253164556962,"theta":-0.06448919182083739,"vega":0.09160379746835443,"rho":0.040585703312551846,"breakevenPct":2.9378286050095532},{"delta":0.7,"premium":6.145809523809524,"strike":84.28095238095239,"iv":0.37056266666666665,"gamma":0.037290666666666666,"theta":-0.06083485714285714,"vega":0.08567066666666667,"rho":0.04354538844246036,"breakevenPct":2.4317647312663184},{"delta":0.75,"premium":6.883904761904762,"strike":83.0904761904762,"iv":0.3612293333333333,"gamma":0.03495733333333333,"theta":-0.055263428571428574,"vega":0.07833733333333334,"rho":0.046515243305168714,"breakevenPct":1.9193259542149435},{"delta":0.8,"premium":8.035163204747775,"strike":81.56528189910979,"iv":0.3651620178041543,"gamma":0.030696735905044504,"theta":-0.05014451038575667,"vega":0.06920385756676557,"rho":0.049190267775389374,"breakevenPct":1.4957466060914855},{"delta":0.85,"premium":9.785995085995086,"strike":79.52088452088452,"iv":0.3843965601965602,"gamma":0.024340540540540537,"theta":-0.0450117936117936,"vega":0.05767149877149876,"rho":0.05142658334865461,"breakevenPct":1.1632075293153614},{"delta":0.9,"premium":12.580835380835385,"strike":76.44963144963144,"iv":0.4157847665847666,"gamma":0.016908108108108097,"theta":-0.03739508599508598,"vega":0.042745208845208826,"rho":0.05285916014589049,"breakevenPct":0.8500983580276749}],"put":[{"delta":0.1,"premium":0.6673388481576603,"strike":73.69355392630642,"iv":0.5383825591400087,"gamma":0.013294188147400049,"theta":-0.038861932934737026,"vega":0.04349381545906129,"rho":-0.00784695803226659,"breakevenPct":17.278868284833766},{"delta":0.15,"premium":1.059025330708996,"strike":76.99458517060553,"iv":0.503264939367476,"gamma":0.018220240127173985,"theta":-0.04738758995982673,"vega":0.0566233588004956,"rho":-0.011744129940771298,"breakevenPct":13.983280652586615},{"delta":0.2,"premium":1.4890528897638482,"strike":79.38362716535471,"iv":0.49756943907536466,"gamma":0.022417187561852854,"theta":-0.05709538808397083,"vega":0.06908491778261357,"rho":-0.015648333482708908,"breakevenPct":11.76418863209009},{"delta":0.25,"premium":1.5703201970443348,"strike":82.5923645320197,"iv":0.39937684729064044,"gamma":0.03197709359605911,"theta":-0.05178497536945813,"vega":0.07901748768472906,"rho":-0.01940587210756574,"breakevenPct":8.22151751815205},{"delta":0.3,"premium":1.9089901477832512,"strike":84.13177339901478,"iv":0.3806576354679803,"gamma":0.03659532019704433,"theta":-0.0532012315270936,"vega":0.0859756157635468,"rho":-0.023275061607193892,"breakevenPct":6.861369221532023},{"delta":0.35,"premium":2.374533582089552,"strike":85.50839552238806,"iv":0.37636343283582085,"gamma":0.03926100746268656,"theta":-0.05587089552238806,"vega":0.09154720149253731,"rho":-0.02720833617624542,"breakevenPct":5.829336270617908},{"delta":0.4,"premium":3.00419776119403,"strike":86.67444029850746,"iv":0.39072910447761194,"gamma":0.0394009328358209,"theta":-0.060161940298507466,"vega":0.09532518656716418,"rho":-0.031224509780055632,"breakevenPct":5.221746106350893},{"delta":0.45,"premium":3.62244094488189,"strike":87.85925196850394,"iv":0.3991468503937008,"gamma":0.03972992125984252,"theta":-0.0628263779527559,"vega":0.09811496062992127,"rho":-0.03523520318795012,"breakevenPct":4.579960326662842},{"delta":0.5,"premium":4.212992125984252,"strike":89.08956692913385,"iv":0.39314291338582674,"gamma":0.040517322834645667,"theta":-0.061546850393700794,"vega":0.09850866141732284,"rho":-0.039232608997528395,"breakevenPct":3.8552618904059806},{"delta":0.55,"premium":4.812650602409639,"strike":90.3012048192771,"iv":0.3859048192771084,"gamma":0.04107590361445783,"theta":-0.05951566265060241,"vega":0.09806506024096386,"rho":-0.04323246747432135,"breakevenPct":3.162036455745963},{"delta":0.6,"premium":5.4382298424467095,"strike":91.45968489341983,"iv":0.37515412418906396,"gamma":0.04098322520852641,"theta":-0.055345134383688606,"vega":0.09523836886005561,"rho":-0.04723930661934066,"breakevenPct":2.558388025630812},{"delta":0.65,"premium":6.1,"strike":92.63888888888889,"iv":0.3654222222222222,"gamma":0.04062777777777778,"theta":-0.051133333333333336,"vega":0.09206111111111112,"rho":-0.05126997400767737,"breakevenPct":1.9722599808689536},{"delta":0.7,"premium":7.080392156862744,"strike":94.00054466230937,"iv":0.3646596949891067,"gamma":0.03795893246187364,"theta":-0.04655816993464053,"vega":0.08579749455337692,"rho":-0.05551042338129863,"breakevenPct":1.5403800346096248},{"delta":0.75,"premium":8.184555712270804,"strike":95.46897038081805,"iv":0.3653005641748942,"gamma":0.0348181946403385,"theta":-0.04160550070521862,"vega":0.07872383638928068,"rho":-0.059840073814524754,"breakevenPct":1.1277586445998506},{"delta":0.8,"premium":9.6302538787024,"strike":97.23201692524682,"iv":0.36981396332863187,"gamma":0.030375317348377992,"theta":-0.035611142454160784,"vega":0.06941495063469674,"rho":-0.06441586551748762,"breakevenPct":0.7682792857448647},{"delta":0.85,"premium":11.199090909090907,"strike":99.10606060606061,"iv":0.3643969696969697,"gamma":0.025460000000000003,"theta":-0.026926666666666675,"vega":0.05746424242424244,"rho":-0.06907791366200709,"breakevenPct":0.4225535829523156},{"delta":0.9,"premium":15.275848563968665,"strike":103.44647519582246,"iv":0.3916391644908616,"gamma":0.01830939947780679,"theta":-0.01774046997389034,"vega":0.04263916449086162,"rho":-0.07569040225554802,"breakevenPct":0.21759036344127458}]}},"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"}}