{"symbol":"RBCAA","url":"https://intraalpha.com/companies/RBCAA","capturedAt":"2026-10-23T02:22:41.633Z","state":"partial","quote":{"symbol":"RBCAA","last_price":92.34,"prev_close":90.69,"regular_close":92.2,"change":1.65,"change_pct":1.8194,"regular_change":1.51,"regular_change_pct":1.665,"extended_change":0.14,"extended_change_pct":0.1518,"bid":68.52,"ask":147.75,"bid_size":100,"ask_size":100,"volume":76905,"vwap":92.165342,"open":90.86,"high":92.61,"low":90.86,"close":92.2,"trade_count":3016,"last_trade_at":"2026-10-22T23:01:15.787626192Z","last_quote_at":"2026-10-22T23:02:00.792803893Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:41.140152942-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.171Z","bars":[{"c":91.87,"h":91.87,"l":91.87,"n":1,"o":91.87,"t":"2026-10-16T09:15:00Z","v":100,"vw":91.87},{"c":93.28,"h":93.28,"l":89.58,"n":37,"o":92.14,"t":"2026-10-16T13:30:00Z","v":2929,"vw":92.155127},{"c":92.86,"h":92.86,"l":92.33,"n":6,"o":92.33,"t":"2026-10-16T13:35:00Z","v":334,"vw":92.663333},{"c":92.495,"h":92.68,"l":92.17,"n":68,"o":92.68,"t":"2026-10-16T13:40:00Z","v":1822,"vw":92.545715},{"c":92.31,"h":93.145,"l":92.01,"n":17,"o":92.01,"t":"2026-10-16T13:45:00Z","v":632,"vw":92.50625},{"c":93.255,"h":93.255,"l":92.56,"n":9,"o":92.56,"t":"2026-10-16T13:50:00Z","v":428,"vw":93.024103},{"c":92.94,"h":93.135,"l":92.57,"n":43,"o":92.57,"t":"2026-10-16T13:55:00Z","v":1398,"vw":92.830556},{"c":92.87,"h":93,"l":92.315,"n":35,"o":92.315,"t":"2026-10-16T14:00:00Z","v":1497,"vw":92.857294},{"c":93.01,"h":93.07,"l":92.96,"n":90,"o":92.96,"t":"2026-10-16T14:05:00Z","v":2329,"vw":93.006},{"c":92.45,"h":92.45,"l":92.365,"n":37,"o":92.43,"t":"2026-10-16T14:10:00Z","v":1066,"vw":92.415},{"c":92.57,"h":92.9,"l":92.4,"n":96,"o":92.48,"t":"2026-10-16T14:15:00Z","v":2668,"vw":92.64375},{"c":92.74,"h":92.89,"l":92.74,"n":16,"o":92.89,"t":"2026-10-16T14:20:00Z","v":317,"vw":92.815},{"c":92.78,"h":92.78,"l":92.78,"n":7,"o":92.78,"t":"2026-10-16T14:25:00Z","v":217,"vw":92.78},{"c":92.95,"h":93,"l":92.95,"n":10,"o":93,"t":"2026-10-16T14:30:00Z","v":238,"vw":92.975},{"c":92.97,"h":92.97,"l":92.97,"n":5,"o":92.97,"t":"2026-10-16T14:35:00Z","v":231,"vw":92.97},{"c":92.75,"h":92.75,"l":92.75,"n":6,"o":92.75,"t":"2026-10-16T14:40:00Z","v":219,"vw":92.75},{"c":92.91,"h":92.96,"l":92.83,"n":34,"o":92.83,"t":"2026-10-16T14:45:00Z","v":794,"vw":92.9125},{"c":93.24,"h":93.24,"l":92.97,"n":9,"o":92.97,"t":"2026-10-16T14:50:00Z","v":399,"vw":93.14146},{"c":93.09,"h":93.09,"l":93.01,"n":15,"o":93.01,"t":"2026-10-16T14:55:00Z","v":444,"vw":93.05},{"c":93.38,"h":93.38,"l":93.38,"n":7,"o":93.38,"t":"2026-10-16T15:05:00Z","v":166,"vw":93.38},{"c":93.13,"h":93.13,"l":93.13,"n":4,"o":93.13,"t":"2026-10-16T15:10:00Z","v":103,"vw":93.13},{"c":93.37,"h":93.37,"l":93.3,"n":12,"o":93.3,"t":"2026-10-16T15:15:00Z","v":327,"vw":93.335},{"c":93.515,"h":93.515,"l":93.42,"n":13,"o":93.42,"t":"2026-10-16T15:20:00Z","v":288,"vw":93.476066},{"c":93.225,"h":93.435,"l":93.175,"n":61,"o":93.32,"t":"2026-10-16T15:25:00Z","v":1735,"vw":93.263896},{"c":93.635,"h":93.635,"l":93.635,"n":4,"o":93.635,"t":"2026-10-16T15:30:00Z","v":103,"vw":93.635},{"c":93.325,"h":93.325,"l":93.325,"n":6,"o":93.325,"t":"2026-10-16T15:35:00Z","v":177,"vw":93.325},{"c":93.22,"h":93.22,"l":93.2,"n":27,"o":93.2,"t":"2026-10-16T15:45:00Z","v":838,"vw":93.208032},{"c":93.12,"h":93.18,"l":93.12,"n":10,"o":93.18,"t":"2026-10-16T15:50:00Z","v":273,"vw":93.15},{"c":92.92,"h":92.92,"l":92.92,"n":8,"o":92.92,"t":"2026-10-16T15:55:00Z","v":248,"vw":92.92},{"c":92.82,"h":92.855,"l":92.82,"n":5,"o":92.855,"t":"2026-10-16T16:00:00Z","v":307,"vw":92.843333},{"c":92.605,"h":92.605,"l":92.605,"n":9,"o":92.605,"t":"2026-10-16T16:05:00Z","v":186,"vw":92.605},{"c":92.53,"h":92.53,"l":92.53,"n":3,"o":92.53,"t":"2026-10-16T16:25:00Z","v":119,"vw":92.53},{"c":92.48,"h":92.59,"l":92.48,"n":8,"o":92.59,"t":"2026-10-16T16:35:00Z","v":365,"vw":92.553333},{"c":92.6,"h":92.75,"l":92.6,"n":26,"o":92.75,"t":"2026-10-16T16:40:00Z","v":686,"vw":92.675},{"c":92.4472,"h":92.4472,"l":92.4472,"n":5,"o":92.4472,"t":"2026-10-16T17:00:00Z","v":178,"vw":92.4472},{"c":92.52,"h":92.52,"l":92.52,"n":6,"o":92.52,"t":"2026-10-16T17:05:00Z","v":247,"vw":92.52},{"c":92.55,"h":92.55,"l":92.55,"n":25,"o":92.55,"t":"2026-10-16T17:15:00Z","v":536,"vw":92.55},{"c":92.425,"h":92.425,"l":92.425,"n":2,"o":92.425,"t":"2026-10-16T17:20:00Z","v":111,"vw":92.425},{"c":92.435,"h":92.435,"l":92.435,"n":2,"o":92.435,"t":"2026-10-16T17:30:00Z","v":111,"vw":92.435},{"c":92.63,"h":92.765,"l":92.63,"n":11,"o":92.765,"t":"2026-10-16T17:40:00Z","v":372,"vw":92.6975},{"c":92.135,"h":92.135,"l":92.135,"n":12,"o":92.135,"t":"2026-10-16T17:55:00Z","v":156,"vw":92.135},{"c":92.32,"h":92.32,"l":92.32,"n":5,"o":92.32,"t":"2026-10-16T18:15:00Z","v":127,"vw":92.32},{"c":92.11,"h":92.11,"l":92.11,"n":7,"o":92.11,"t":"2026-10-16T18:20:00Z","v":181,"vw":92.11},{"c":92.51,"h":92.51,"l":92.35,"n":47,"o":92.35,"t":"2026-10-16T18:35:00Z","v":1208,"vw":92.436896},{"c":92.19,"h":92.335,"l":92.19,"n":16,"o":92.335,"t":"2026-10-16T18:40:00Z","v":1147,"vw":92.317941},{"c":92.48,"h":92.52,"l":92.39,"n":66,"o":92.39,"t":"2026-10-16T19:10:00Z","v":2468,"vw":92.503125},{"c":92.405,"h":92.405,"l":92.4,"n":19,"o":92.4,"t":"2026-10-16T19:45:00Z","v":392,"vw":92.4025},{"c":92.515,"h":93,"l":92.505,"n":98,"o":92.56,"t":"2026-10-16T19:50:00Z","v":2723,"vw":92.618434},{"c":92.4,"h":92.74,"l":92.23,"n":325,"o":92.285,"t":"2026-10-16T19:55:00Z","v":8227,"vw":92.424631},{"c":92.39,"h":92.39,"l":92.39,"n":9,"o":92.39,"t":"2026-10-16T20:00:00Z","v":16786,"vw":92.39},{"c":92.47,"h":92.47,"l":92.47,"n":11,"o":92.47,"t":"2026-10-16T20:45:00Z","v":1008,"vw":92.47},{"c":92.39,"h":92.39,"l":92.39,"n":2,"o":92.39,"t":"2026-10-16T21:00:00Z","v":998,"vw":92.39},{"c":97.23,"h":97.23,"l":97.23,"n":5,"o":97.23,"t":"2026-10-16T23:45:00Z","v":1201,"vw":97.23},{"c":92.62,"h":92.62,"l":92.4,"n":5,"o":92.4,"t":"2026-10-16T23:50:00Z","v":1061,"vw":92.504366},{"c":92.6,"h":92.6,"l":92.6,"n":5,"o":92.6,"t":"2026-10-16T23:55:00Z","v":664,"vw":92.6},{"c":92.74,"h":92.74,"l":92.59,"n":12,"o":92.59,"t":"2026-10-19T13:30:00Z","v":550,"vw":92.635977},{"c":92.44,"h":92.44,"l":92.44,"n":4,"o":92.44,"t":"2026-10-19T13:35:00Z","v":117,"vw":92.44},{"c":92.02,"h":92.609,"l":92.02,"n":15,"o":92.609,"t":"2026-10-19T13:50:00Z","v":502,"vw":92.296701},{"c":92.39,"h":92.39,"l":92.39,"n":10,"o":92.39,"t":"2026-10-19T14:00:00Z","v":371,"vw":92.39},{"c":91.94,"h":91.94,"l":91.94,"n":6,"o":91.94,"t":"2026-10-19T14:30:00Z","v":131,"vw":91.94},{"c":91.98,"h":91.98,"l":91.98,"n":20,"o":91.98,"t":"2026-10-19T15:00:00Z","v":297,"vw":91.98},{"c":91.86,"h":92.005,"l":91.86,"n":31,"o":92.005,"t":"2026-10-19T15:05:00Z","v":893,"vw":91.9325},{"c":91.83,"h":91.83,"l":91.83,"n":4,"o":91.83,"t":"2026-10-19T15:10:00Z","v":165,"vw":91.83},{"c":92.08,"h":92.08,"l":92.08,"n":4,"o":92.08,"t":"2026-10-19T15:15:00Z","v":107,"vw":92.08},{"c":91.8325,"h":91.8325,"l":91.83,"n":4,"o":91.83,"t":"2026-10-19T15:20:00Z","v":213,"vw":91.83125},{"c":91.79,"h":91.79,"l":91.79,"n":23,"o":91.79,"t":"2026-10-19T15:30:00Z","v":692,"vw":91.79},{"c":91.73,"h":91.8,"l":91.69,"n":64,"o":91.8,"t":"2026-10-19T15:35:00Z","v":2020,"vw":91.754894},{"c":91.53,"h":91.53,"l":91.45,"n":34,"o":91.45,"t":"2026-10-19T15:55:00Z","v":827,"vw":91.476667},{"c":91.29,"h":91.29,"l":91.29,"n":27,"o":91.29,"t":"2026-10-19T16:00:00Z","v":502,"vw":91.29},{"c":91.3,"h":91.34,"l":91.22,"n":44,"o":91.34,"t":"2026-10-19T16:10:00Z","v":1206,"vw":91.311171},{"c":91.22,"h":91.22,"l":91.22,"n":4,"o":91.22,"t":"2026-10-19T16:15:00Z","v":110,"vw":91.22},{"c":91.3,"h":91.3,"l":91.3,"n":2,"o":91.3,"t":"2026-10-19T16:20:00Z","v":101,"vw":91.3},{"c":91.35,"h":91.35,"l":91.35,"n":6,"o":91.35,"t":"2026-10-19T16:40:00Z","v":118,"vw":91.35},{"c":91.35,"h":91.35,"l":91.35,"n":19,"o":91.35,"t":"2026-10-19T16:45:00Z","v":642,"vw":91.35},{"c":91.22,"h":91.22,"l":91.22,"n":1,"o":91.22,"t":"2026-10-19T17:00:00Z","v":100,"vw":91.22},{"c":91.2,"h":91.2087,"l":91.2,"n":23,"o":91.2087,"t":"2026-10-19T17:05:00Z","v":464,"vw":91.20435},{"c":91.1,"h":91.1,"l":90.755,"n":28,"o":90.755,"t":"2026-10-19T17:10:00Z","v":855,"vw":90.850714},{"c":91.07,"h":91.07,"l":91.07,"n":3,"o":91.07,"t":"2026-10-19T17:30:00Z","v":102,"vw":91.07},{"c":91.02,"h":91.02,"l":91.02,"n":11,"o":91.02,"t":"2026-10-19T17:35:00Z","v":271,"vw":91.02},{"c":91.015,"h":91.015,"l":91.015,"n":3,"o":91.015,"t":"2026-10-19T17:40:00Z","v":109,"vw":91.015},{"c":91.01,"h":91.01,"l":91.01,"n":20,"o":91.01,"t":"2026-10-19T17:45:00Z","v":508,"vw":91.01},{"c":91.09,"h":91.09,"l":91.09,"n":12,"o":91.09,"t":"2026-10-19T17:55:00Z","v":211,"vw":91.09},{"c":90.82,"h":90.82,"l":90.82,"n":3,"o":90.82,"t":"2026-10-19T18:00:00Z","v":103,"vw":90.82},{"c":90.915,"h":90.99,"l":90.915,"n":30,"o":90.99,"t":"2026-10-19T18:20:00Z","v":1115,"vw":90.967811},{"c":90.93,"h":90.93,"l":90.845,"n":47,"o":90.845,"t":"2026-10-19T18:35:00Z","v":1288,"vw":90.904853},{"c":90.78,"h":90.78,"l":90.78,"n":11,"o":90.78,"t":"2026-10-19T18:45:00Z","v":231,"vw":90.78},{"c":90.75,"h":90.75,"l":90.75,"n":8,"o":90.75,"t":"2026-10-19T18:50:00Z","v":180,"vw":90.75},{"c":90.84,"h":90.84,"l":90.84,"n":21,"o":90.84,"t":"2026-10-19T19:00:00Z","v":339,"vw":90.84},{"c":90.99,"h":90.99,"l":90.99,"n":13,"o":90.99,"t":"2026-10-19T19:05:00Z","v":371,"vw":90.99},{"c":90.69,"h":90.79,"l":90.69,"n":39,"o":90.79,"t":"2026-10-19T19:15:00Z","v":1576,"vw":90.724898},{"c":90.65,"h":90.65,"l":90.65,"n":21,"o":90.65,"t":"2026-10-19T19:20:00Z","v":577,"vw":90.65},{"c":90.68,"h":90.75,"l":90.67,"n":43,"o":90.67,"t":"2026-10-19T19:25:00Z","v":1298,"vw":90.720571},{"c":90.59,"h":90.59,"l":90.59,"n":10,"o":90.59,"t":"2026-10-19T19:30:00Z","v":241,"vw":90.59},{"c":90.51,"h":90.58,"l":90.51,"n":79,"o":90.57,"t":"2026-10-19T19:35:00Z","v":1106,"vw":90.5525},{"c":90.475,"h":90.475,"l":90.475,"n":18,"o":90.475,"t":"2026-10-19T19:40:00Z","v":177,"vw":90.475},{"c":90.46,"h":90.46,"l":90.46,"n":31,"o":90.46,"t":"2026-10-19T19:45:00Z","v":488,"vw":90.46},{"c":90.38,"h":90.525,"l":90.38,"n":142,"o":90.43,"t":"2026-10-19T19:50:00Z","v":3823,"vw":90.431996},{"c":90.59,"h":90.64,"l":90.42,"n":305,"o":90.42,"t":"2026-10-19T19:55:00Z","v":5483,"vw":90.498322},{"c":90.615,"h":90.675,"l":90.61,"n":13,"o":90.675,"t":"2026-10-19T20:00:00Z","v":17203,"vw":90.673521},{"c":91.335,"h":91.335,"l":91.335,"n":8,"o":91.335,"t":"2026-10-20T13:30:00Z","v":143,"vw":91.335},{"c":91.72,"h":91.72,"l":91.72,"n":10,"o":91.72,"t":"2026-10-20T13:35:00Z","v":152,"vw":91.72},{"c":92.35,"h":92.35,"l":91.8,"n":49,"o":91.83,"t":"2026-10-20T13:40:00Z","v":1465,"vw":92.051976},{"c":92.51,"h":92.51,"l":92.51,"n":38,"o":92.51,"t":"2026-10-20T13:45:00Z","v":1608,"vw":92.51},{"c":92.595,"h":92.595,"l":92.595,"n":2,"o":92.595,"t":"2026-10-20T13:50:00Z","v":751,"vw":92.595},{"c":93.018,"h":93.018,"l":92.695,"n":5,"o":92.695,"t":"2026-10-20T13:55:00Z","v":252,"vw":92.883417},{"c":92.675,"h":92.675,"l":92.675,"n":3,"o":92.675,"t":"2026-10-20T14:00:00Z","v":110,"vw":92.675},{"c":92.61,"h":92.61,"l":92.47,"n":66,"o":92.5,"t":"2026-10-20T14:30:00Z","v":870,"vw":92.510572},{"c":92.53,"h":92.57,"l":92.53,"n":36,"o":92.57,"t":"2026-10-20T14:35:00Z","v":654,"vw":92.541905},{"c":92.68,"h":92.68,"l":92.67,"n":17,"o":92.67,"t":"2026-10-20T14:50:00Z","v":500,"vw":92.675},{"c":92.55,"h":92.58,"l":92.55,"n":12,"o":92.58,"t":"2026-10-20T14:55:00Z","v":1228,"vw":92.556364},{"c":92.15,"h":92.25,"l":92.14,"n":45,"o":92.25,"t":"2026-10-20T15:05:00Z","v":1686,"vw":92.192222},{"c":92.15,"h":92.15,"l":92.15,"n":11,"o":92.15,"t":"2026-10-20T15:15:00Z","v":411,"vw":92.15},{"c":92.09,"h":92.09,"l":92.09,"n":27,"o":92.09,"t":"2026-10-20T15:35:00Z","v":602,"vw":92.09},{"c":92.16,"h":92.16,"l":92.16,"n":2,"o":92.16,"t":"2026-10-20T15:40:00Z","v":112,"vw":92.16},{"c":91.7,"h":91.7,"l":91.7,"n":10,"o":91.7,"t":"2026-10-20T16:25:00Z","v":499,"vw":91.7},{"c":91.995,"h":92.02,"l":91.89,"n":36,"o":91.91,"t":"2026-10-20T16:30:00Z","v":1453,"vw":91.975402},{"c":91.9,"h":91.9,"l":91.9,"n":3,"o":91.9,"t":"2026-10-20T16:50:00Z","v":177,"vw":91.9},{"c":92.07,"h":92.07,"l":92.07,"n":1,"o":92.07,"t":"2026-10-20T17:00:00Z","v":100,"vw":92.07},{"c":92.01,"h":92.01,"l":92.01,"n":4,"o":92.01,"t":"2026-10-20T17:05:00Z","v":227,"vw":92.01},{"c":91.74,"h":91.75,"l":91.74,"n":69,"o":91.75,"t":"2026-10-20T17:30:00Z","v":1287,"vw":91.746667},{"c":91.48,"h":91.48,"l":91.48,"n":6,"o":91.48,"t":"2026-10-20T17:55:00Z","v":148,"vw":91.48},{"c":91.55,"h":91.55,"l":91.55,"n":6,"o":91.55,"t":"2026-10-20T18:10:00Z","v":134,"vw":91.55},{"c":91.38,"h":91.48,"l":91.36,"n":56,"o":91.48,"t":"2026-10-20T18:20:00Z","v":2079,"vw":91.391667},{"c":91.39,"h":91.39,"l":91.39,"n":6,"o":91.39,"t":"2026-10-20T18:25:00Z","v":165,"vw":91.39},{"c":91.52,"h":91.52,"l":91.52,"n":3,"o":91.52,"t":"2026-10-20T18:30:00Z","v":135,"vw":91.52},{"c":91.57,"h":91.57,"l":91.51,"n":47,"o":91.52,"t":"2026-10-20T18:35:00Z","v":1316,"vw":91.547143},{"c":91.78,"h":91.78,"l":91.78,"n":3,"o":91.78,"t":"2026-10-20T18:50:00Z","v":109,"vw":91.78},{"c":91.57,"h":91.875,"l":91.57,"n":59,"o":91.6475,"t":"2026-10-20T19:00:00Z","v":1583,"vw":91.737838},{"c":91.63,"h":91.63,"l":91.63,"n":3,"o":91.63,"t":"2026-10-20T19:05:00Z","v":146,"vw":91.63},{"c":91.895,"h":91.895,"l":91.895,"n":5,"o":91.895,"t":"2026-10-20T19:15:00Z","v":139,"vw":91.895},{"c":91.86,"h":91.96,"l":91.86,"n":20,"o":91.96,"t":"2026-10-20T19:45:00Z","v":289,"vw":91.91},{"c":91.71,"h":91.85,"l":91.71,"n":22,"o":91.85,"t":"2026-10-20T19:50:00Z","v":801,"vw":91.80875},{"c":91.985,"h":91.985,"l":91.8,"n":298,"o":91.83,"t":"2026-10-20T19:55:00Z","v":6590,"vw":91.921668},{"c":91.96,"h":91.96,"l":91.96,"n":9,"o":91.96,"t":"2026-10-20T20:00:00Z","v":12448,"vw":91.96},{"c":91.94,"h":91.96,"l":91.94,"n":10,"o":91.96,"t":"2026-10-21T10:35:00Z","v":208,"vw":91.95},{"c":92.08,"h":92.85,"l":92,"n":460,"o":92.1,"t":"2026-10-21T13:30:00Z","v":27180,"vw":92.304087},{"c":92.05,"h":92.78,"l":92.05,"n":170,"o":92.12,"t":"2026-10-21T13:35:00Z","v":10346,"vw":92.321402},{"c":92.31,"h":92.49,"l":91.9,"n":98,"o":92.07,"t":"2026-10-21T13:40:00Z","v":4311,"vw":92.152081},{"c":92.22,"h":92.32,"l":92.22,"n":39,"o":92.32,"t":"2026-10-21T13:45:00Z","v":1741,"vw":92.287002},{"c":92.035,"h":92.13,"l":91.84,"n":71,"o":92.13,"t":"2026-10-21T13:50:00Z","v":1865,"vw":92.020625},{"c":91.91,"h":91.92,"l":91.91,"n":9,"o":91.92,"t":"2026-10-21T13:55:00Z","v":732,"vw":91.911429},{"c":91.55,"h":91.71,"l":91.48,"n":37,"o":91.71,"t":"2026-10-21T14:00:00Z","v":1630,"vw":91.575556},{"c":91.34,"h":91.5,"l":91.34,"n":19,"o":91.5,"t":"2026-10-21T14:05:00Z","v":1163,"vw":91.36},{"c":90.9,"h":90.94,"l":90.85,"n":51,"o":90.93,"t":"2026-10-21T14:15:00Z","v":2451,"vw":90.888333},{"c":90.9,"h":90.9,"l":90.89,"n":12,"o":90.9,"t":"2026-10-21T14:25:00Z","v":611,"vw":90.898333},{"c":90.88,"h":91.07,"l":90.88,"n":54,"o":91.06,"t":"2026-10-21T14:30:00Z","v":2587,"vw":91.005311},{"c":90.885,"h":90.885,"l":90.885,"n":15,"o":90.885,"t":"2026-10-21T14:50:00Z","v":434,"vw":90.885},{"c":90.67,"h":90.68,"l":90.67,"n":36,"o":90.68,"t":"2026-10-21T15:00:00Z","v":1340,"vw":90.678333},{"c":90.87,"h":90.87,"l":90.865,"n":31,"o":90.865,"t":"2026-10-21T15:15:00Z","v":567,"vw":90.868333},{"c":90.98,"h":90.98,"l":90.98,"n":22,"o":90.98,"t":"2026-10-21T15:20:00Z","v":565,"vw":90.98},{"c":91.12,"h":91.12,"l":91.12,"n":21,"o":91.12,"t":"2026-10-21T15:30:00Z","v":386,"vw":91.12},{"c":91.11,"h":91.11,"l":91.11,"n":15,"o":91.11,"t":"2026-10-21T15:40:00Z","v":703,"vw":91.11},{"c":91.055,"h":91.09,"l":91.055,"n":15,"o":91.09,"t":"2026-10-21T15:45:00Z","v":559,"vw":91.079736},{"c":90.99,"h":90.99,"l":90.99,"n":35,"o":90.99,"t":"2026-10-21T15:55:00Z","v":1365,"vw":90.99},{"c":90.89,"h":90.89,"l":90.89,"n":12,"o":90.89,"t":"2026-10-21T16:15:00Z","v":199,"vw":90.89},{"c":91.01,"h":91.01,"l":90.87,"n":31,"o":90.87,"t":"2026-10-21T16:35:00Z","v":1113,"vw":90.994444},{"c":91.09,"h":91.09,"l":90.995,"n":7,"o":90.995,"t":"2026-10-21T17:05:00Z","v":599,"vw":91.073592},{"c":90.89,"h":90.89,"l":90.89,"n":5,"o":90.89,"t":"2026-10-21T17:10:00Z","v":119,"vw":90.89},{"c":90.84,"h":90.84,"l":90.84,"n":20,"o":90.84,"t":"2026-10-21T17:35:00Z","v":199,"vw":90.84},{"c":90.79,"h":90.79,"l":90.79,"n":24,"o":90.79,"t":"2026-10-21T17:40:00Z","v":994,"vw":90.79},{"c":90.77,"h":90.77,"l":90.75,"n":36,"o":90.75,"t":"2026-10-21T17:45:00Z","v":1133,"vw":90.759086},{"c":90.58,"h":90.71,"l":90.58,"n":113,"o":90.64,"t":"2026-10-21T18:05:00Z","v":2088,"vw":90.643571},{"c":90.58,"h":90.58,"l":90.58,"n":17,"o":90.58,"t":"2026-10-21T18:15:00Z","v":368,"vw":90.58},{"c":90.48,"h":90.48,"l":90.48,"n":6,"o":90.48,"t":"2026-10-21T18:25:00Z","v":107,"vw":90.48},{"c":90.48,"h":90.48,"l":90.48,"n":5,"o":90.48,"t":"2026-10-21T18:35:00Z","v":122,"vw":90.48},{"c":90.48,"h":90.48,"l":90.48,"n":9,"o":90.48,"t":"2026-10-21T18:50:00Z","v":432,"vw":90.48},{"c":90.16,"h":90.425,"l":90.16,"n":54,"o":90.41,"t":"2026-10-21T18:55:00Z","v":2208,"vw":90.308033},{"c":90.39,"h":90.39,"l":90.22,"n":44,"o":90.22,"t":"2026-10-21T19:05:00Z","v":1551,"vw":90.329286},{"c":90.47,"h":90.47,"l":90.415,"n":16,"o":90.415,"t":"2026-10-21T19:15:00Z","v":277,"vw":90.4425},{"c":90.475,"h":90.475,"l":90.47,"n":46,"o":90.47,"t":"2026-10-21T19:20:00Z","v":664,"vw":90.4725},{"c":90.58,"h":90.74,"l":90.58,"n":118,"o":90.6,"t":"2026-10-21T19:25:00Z","v":3910,"vw":90.64},{"c":90.61,"h":90.61,"l":90.61,"n":19,"o":90.61,"t":"2026-10-21T19:30:00Z","v":523,"vw":90.61},{"c":90.53,"h":90.53,"l":90.53,"n":12,"o":90.53,"t":"2026-10-21T19:35:00Z","v":591,"vw":90.53},{"c":90.51,"h":90.76,"l":90.51,"n":164,"o":90.62,"t":"2026-10-21T19:50:00Z","v":5285,"vw":90.72081},{"c":90.71,"h":90.72,"l":90.47,"n":447,"o":90.545,"t":"2026-10-21T19:55:00Z","v":9875,"vw":90.580895},{"c":90.69,"h":90.69,"l":90.69,"n":8,"o":90.69,"t":"2026-10-21T20:00:00Z","v":17831,"vw":90.69},{"c":90.5,"h":90.5,"l":90.5,"n":17,"o":90.5,"t":"2026-10-22T12:45:00Z","v":1001,"vw":90.5},{"c":90.5,"h":90.5,"l":90.5,"n":3,"o":90.5,"t":"2026-10-22T12:50:00Z","v":987,"vw":90.5},{"c":91.28,"h":91.28,"l":90.86,"n":77,"o":90.86,"t":"2026-10-22T13:30:00Z","v":2540,"vw":91.044354},{"c":91.2,"h":91.2,"l":91.2,"n":23,"o":91.2,"t":"2026-10-22T13:35:00Z","v":506,"vw":91.2},{"c":92,"h":92,"l":92,"n":4,"o":92,"t":"2026-10-22T13:45:00Z","v":158,"vw":92},{"c":92,"h":92,"l":92,"n":4,"o":92,"t":"2026-10-22T13:50:00Z","v":103,"vw":92},{"c":91.9125,"h":91.9125,"l":91.9125,"n":5,"o":91.9125,"t":"2026-10-22T14:00:00Z","v":112,"vw":91.9125},{"c":92,"h":92,"l":91.78,"n":74,"o":91.78,"t":"2026-10-22T14:05:00Z","v":1572,"vw":91.874767},{"c":92.04,"h":92.04,"l":92.04,"n":7,"o":92.04,"t":"2026-10-22T14:10:00Z","v":185,"vw":92.04},{"c":91.83,"h":91.83,"l":91.83,"n":14,"o":91.83,"t":"2026-10-22T14:45:00Z","v":470,"vw":91.83},{"c":91.93,"h":91.93,"l":91.93,"n":17,"o":91.93,"t":"2026-10-22T14:50:00Z","v":551,"vw":91.93},{"c":92.25,"h":92.25,"l":92.25,"n":6,"o":92.25,"t":"2026-10-22T15:00:00Z","v":126,"vw":92.25},{"c":92.15,"h":92.17,"l":91.9,"n":64,"o":91.965,"t":"2026-10-22T15:10:00Z","v":2628,"vw":92.07},{"c":92.425,"h":92.425,"l":92.12,"n":24,"o":92.12,"t":"2026-10-22T15:20:00Z","v":864,"vw":92.19625},{"c":92.15,"h":92.15,"l":92.15,"n":13,"o":92.15,"t":"2026-10-22T15:30:00Z","v":149,"vw":92.15},{"c":92.3,"h":92.3,"l":92.03,"n":45,"o":92.1325,"t":"2026-10-22T15:40:00Z","v":1313,"vw":92.138211},{"c":91.98,"h":91.98,"l":91.98,"n":21,"o":91.98,"t":"2026-10-22T15:50:00Z","v":270,"vw":91.98},{"c":91.895,"h":91.895,"l":91.895,"n":13,"o":91.895,"t":"2026-10-22T16:05:00Z","v":378,"vw":91.895},{"c":92.23,"h":92.23,"l":92.205,"n":5,"o":92.205,"t":"2026-10-22T16:15:00Z","v":204,"vw":92.2175},{"c":92.23,"h":92.23,"l":92.2,"n":11,"o":92.2,"t":"2026-10-22T16:20:00Z","v":528,"vw":92.22},{"c":92.225,"h":92.225,"l":92.225,"n":2,"o":92.225,"t":"2026-10-22T16:30:00Z","v":106,"vw":92.225},{"c":92.14,"h":92.14,"l":92.14,"n":8,"o":92.14,"t":"2026-10-22T16:45:00Z","v":334,"vw":92.14},{"c":92.36,"h":92.36,"l":92.35,"n":59,"o":92.35,"t":"2026-10-22T16:50:00Z","v":1067,"vw":92.355902},{"c":92.38,"h":92.56,"l":92.38,"n":44,"o":92.425,"t":"2026-10-22T17:20:00Z","v":1491,"vw":92.462477},{"c":92.61,"h":92.61,"l":92.61,"n":9,"o":92.61,"t":"2026-10-22T17:30:00Z","v":243,"vw":92.61},{"c":92.26,"h":92.36,"l":92.26,"n":44,"o":92.36,"t":"2026-10-22T17:35:00Z","v":961,"vw":92.3325},{"c":92.27,"h":92.415,"l":92.27,"n":19,"o":92.415,"t":"2026-10-22T17:45:00Z","v":573,"vw":92.3425},{"c":92.19,"h":92.19,"l":92.19,"n":1,"o":92.19,"t":"2026-10-22T18:05:00Z","v":100,"vw":92.19},{"c":92.2,"h":92.2,"l":92.19,"n":44,"o":92.2,"t":"2026-10-22T18:15:00Z","v":801,"vw":92.196667},{"c":92.25,"h":92.25,"l":92.25,"n":7,"o":92.25,"t":"2026-10-22T18:20:00Z","v":449,"vw":92.25},{"c":92.13,"h":92.13,"l":92.13,"n":3,"o":92.13,"t":"2026-10-22T18:25:00Z","v":144,"vw":92.13},{"c":92.13,"h":92.13,"l":92.13,"n":10,"o":92.13,"t":"2026-10-22T18:30:00Z","v":342,"vw":92.13},{"c":92.1,"h":92.1,"l":92.1,"n":27,"o":92.1,"t":"2026-10-22T18:35:00Z","v":681,"vw":92.1},{"c":92.13,"h":92.3,"l":92.13,"n":41,"o":92.24,"t":"2026-10-22T18:45:00Z","v":777,"vw":92.206597},{"c":92.12,"h":92.315,"l":92.12,"n":69,"o":92.29,"t":"2026-10-22T18:50:00Z","v":1982,"vw":92.2375},{"c":92.445,"h":92.445,"l":92.445,"n":15,"o":92.445,"t":"2026-10-22T19:00:00Z","v":433,"vw":92.445},{"c":92.53,"h":92.59,"l":92.38,"n":49,"o":92.38,"t":"2026-10-22T19:05:00Z","v":1462,"vw":92.495556},{"c":92.48,"h":92.48,"l":92.48,"n":3,"o":92.48,"t":"2026-10-22T19:10:00Z","v":144,"vw":92.48},{"c":92.2,"h":92.2,"l":92.2,"n":38,"o":92.2,"t":"2026-10-22T19:25:00Z","v":548,"vw":92.2},{"c":92.235,"h":92.235,"l":92.23,"n":7,"o":92.23,"t":"2026-10-22T19:35:00Z","v":326,"vw":92.2325},{"c":92.16,"h":92.26,"l":92.16,"n":28,"o":92.26,"t":"2026-10-22T19:40:00Z","v":688,"vw":92.21},{"c":92.215,"h":92.215,"l":92.01,"n":108,"o":92.17,"t":"2026-10-22T19:50:00Z","v":2800,"vw":92.110515},{"c":92.33,"h":92.33,"l":92.1125,"n":252,"o":92.17,"t":"2026-10-22T19:55:00Z","v":6280,"vw":92.227637},{"c":92.2,"h":92.2,"l":92.2,"n":13,"o":92.2,"t":"2026-10-22T20:00:00Z","v":16194,"vw":92.2},{"c":91.6,"h":91.6,"l":91.6,"n":3,"o":91.6,"t":"2026-10-22T20:10:00Z","v":397,"vw":91.6},{"c":92,"h":92.33,"l":92,"n":64,"o":92.33,"t":"2026-10-22T22:45:00Z","v":3522,"vw":92.315973},{"c":92.34,"h":92.34,"l":92.34,"n":3,"o":92.34,"t":"2026-10-22T23:00:00Z","v":2998,"vw":92.34}],"history":[{"c":66.94,"h":69.665,"l":66.94,"n":1040,"o":69.5,"t":"2024-10-21T04:00:00Z","v":18099,"vw":67.52516},{"c":67.96,"h":67.96,"l":65.456,"n":723,"o":65.456,"t":"2024-10-22T04:00:00Z","v":11779,"vw":66.575717},{"c":68.07,"h":68.35,"l":67.06,"n":912,"o":67.22,"t":"2024-10-23T04:00:00Z","v":17764,"vw":67.895679},{"c":68.18,"h":68.66,"l":67.245,"n":1233,"o":67.86,"t":"2024-10-24T04:00:00Z","v":13406,"vw":68.070639},{"c":67.03,"h":68.235,"l":66.94,"n":957,"o":68.235,"t":"2024-10-25T04:00:00Z","v":13753,"vw":67.197849},{"c":69.57,"h":70.61,"l":68.27,"n":1089,"o":68.285,"t":"2024-10-28T04:00:00Z","v":18051,"vw":69.655448},{"c":68.76,"h":69.235,"l":68.75,"n":739,"o":68.77,"t":"2024-10-29T04:00:00Z","v":9454,"vw":68.828498},{"c":68.89,"h":70.03,"l":68.89,"n":725,"o":69.93,"t":"2024-10-30T04:00:00Z","v":10328,"vw":69.200092},{"c":67.5,"h":69.34,"l":67.48,"n":737,"o":69.34,"t":"2024-10-31T04:00:00Z","v":11956,"vw":67.589866},{"c":67.49,"h":67.72,"l":66.65,"n":921,"o":67.72,"t":"2024-11-01T04:00:00Z","v":13330,"vw":67.047149},{"c":66.03,"h":67.59,"l":65.83,"n":1437,"o":67.59,"t":"2024-11-04T05:00:00Z","v":31107,"vw":66.231376},{"c":68.12,"h":68.12,"l":64.89,"n":969,"o":65.96,"t":"2024-11-05T05:00:00Z","v":16580,"vw":67.69737},{"c":77.65,"h":79.75,"l":72,"n":2448,"o":72,"t":"2024-11-06T05:00:00Z","v":56120,"vw":77.076671},{"c":74.14,"h":77.63,"l":74.08,"n":1576,"o":77.63,"t":"2024-11-07T05:00:00Z","v":23298,"vw":74.808702},{"c":76.24,"h":76.47,"l":74.48,"n":747,"o":74.52,"t":"2024-11-08T05:00:00Z","v":17032,"vw":75.897616},{"c":78.11,"h":78.955,"l":77.85,"n":1360,"o":78.28,"t":"2024-11-11T05:00:00Z","v":28003,"vw":78.320214},{"c":78.12,"h":78.79,"l":75.58,"n":1469,"o":75.58,"t":"2024-11-12T05:00:00Z","v":29565,"vw":78.068896},{"c":76.43,"h":79.53,"l":76.34,"n":878,"o":79.06,"t":"2024-11-13T05:00:00Z","v":19285,"vw":77.085515},{"c":76.65,"h":77,"l":75.3183,"n":1263,"o":75.76,"t":"2024-11-14T05:00:00Z","v":20040,"vw":76.53494},{"c":76.21,"h":77.34,"l":75.485,"n":893,"o":77.34,"t":"2024-11-15T05:00:00Z","v":12923,"vw":76.393237},{"c":74.85,"h":76.215,"l":74.73,"n":867,"o":76.08,"t":"2024-11-18T05:00:00Z","v":17506,"vw":75.053922},{"c":75.29,"h":75.29,"l":73.89,"n":968,"o":74.15,"t":"2024-11-19T05:00:00Z","v":12220,"vw":74.993484},{"c":74.84,"h":74.88,"l":73.44,"n":792,"o":74.36,"t":"2024-11-20T05:00:00Z","v":11042,"vw":74.346939},{"c":76.01,"h":76.49,"l":75.32,"n":1293,"o":75.86,"t":"2024-11-21T05:00:00Z","v":14999,"vw":76.000604},{"c":77.62,"h":77.62,"l":76.02,"n":796,"o":76.02,"t":"2024-11-22T05:00:00Z","v":13444,"vw":77.473333},{"c":77.83,"h":80.68,"l":77.83,"n":1086,"o":78.99,"t":"2024-11-25T05:00:00Z","v":26428,"vw":78.388436},{"c":77.07,"h":77.73,"l":76.11,"n":811,"o":77.73,"t":"2024-11-26T05:00:00Z","v":11832,"vw":77.06194},{"c":77.36,"h":78.33,"l":76.81,"n":741,"o":78.22,"t":"2024-11-27T05:00:00Z","v":10511,"vw":77.403894},{"c":76.275,"h":77.34,"l":76.01,"n":734,"o":77.34,"t":"2024-11-29T05:00:00Z","v":13913,"vw":76.520492},{"c":76.845,"h":77.43,"l":75,"n":1148,"o":76.6,"t":"2024-12-02T05:00:00Z","v":17862,"vw":76.758478},{"c":75.68,"h":76.92,"l":75.4,"n":1013,"o":76.92,"t":"2024-12-03T05:00:00Z","v":12604,"vw":75.849389},{"c":76.03,"h":76.4,"l":75.09,"n":754,"o":75.69,"t":"2024-12-04T05:00:00Z","v":19817,"vw":75.915688},{"c":76.42,"h":76.67,"l":75.77,"n":1348,"o":76.14,"t":"2024-12-05T05:00:00Z","v":16406,"vw":76.335188},{"c":75.94,"h":77.04,"l":75.3378,"n":937,"o":77.04,"t":"2024-12-06T05:00:00Z","v":15633,"vw":75.892721},{"c":74.54,"h":76.29,"l":74.54,"n":1087,"o":76.29,"t":"2024-12-09T05:00:00Z","v":14951,"vw":74.835393},{"c":75.54,"h":77.2699,"l":75.14,"n":2085,"o":76.38,"t":"2024-12-10T05:00:00Z","v":40391,"vw":76.159512},{"c":76.97,"h":77.6,"l":75.94,"n":800,"o":76.7,"t":"2024-12-11T05:00:00Z","v":19891,"vw":76.958286},{"c":76.33,"h":77.32,"l":74.9285,"n":1523,"o":75.91,"t":"2024-12-12T05:00:00Z","v":22306,"vw":76.315375},{"c":76.82,"h":76.82,"l":75.385,"n":645,"o":75.48,"t":"2024-12-13T05:00:00Z","v":10901,"vw":76.489923},{"c":76.69,"h":77.34,"l":76.385,"n":1051,"o":77.34,"t":"2024-12-16T05:00:00Z","v":13395,"vw":76.710796},{"c":75.09,"h":77.48,"l":74.42,"n":1255,"o":75.92,"t":"2024-12-17T05:00:00Z","v":17983,"vw":75.35836},{"c":70.5,"h":76.06,"l":70.5,"n":1414,"o":76.06,"t":"2024-12-18T05:00:00Z","v":18398,"vw":71.20027},{"c":70.83,"h":72.24,"l":70.57,"n":1658,"o":71.69,"t":"2024-12-19T05:00:00Z","v":24574,"vw":71.173483},{"c":71.71,"h":72.9,"l":69.31,"n":1351,"o":69.31,"t":"2024-12-20T05:00:00Z","v":68371,"vw":71.288077},{"c":70.86,"h":71.52,"l":70.42,"n":950,"o":71.16,"t":"2024-12-23T05:00:00Z","v":10552,"vw":70.819173},{"c":71.59,"h":71.59,"l":70.25,"n":496,"o":71.26,"t":"2024-12-24T05:00:00Z","v":7231,"vw":71.341187},{"c":71.93,"h":71.93,"l":71.02,"n":661,"o":71.06,"t":"2024-12-26T05:00:00Z","v":10061,"vw":71.715479},{"c":70.68,"h":73.39,"l":69.06,"n":923,"o":71.94,"t":"2024-12-27T05:00:00Z","v":17428,"vw":70.532234},{"c":70.12,"h":70.86,"l":69.83,"n":933,"o":70.54,"t":"2024-12-30T05:00:00Z","v":12513,"vw":70.195023},{"c":69.87,"h":71.87,"l":69.86,"n":636,"o":70.44,"t":"2024-12-31T05:00:00Z","v":14047,"vw":70.204275},{"c":68.99,"h":71.8,"l":68.0891,"n":934,"o":71.8,"t":"2025-01-02T05:00:00Z","v":14229,"vw":68.962744},{"c":69.065,"h":69.09,"l":67.5423,"n":1136,"o":69.02,"t":"2025-01-03T05:00:00Z","v":15715,"vw":68.75402},{"c":67.59,"h":68.92,"l":67.1339,"n":1547,"o":68.92,"t":"2025-01-06T05:00:00Z","v":31359,"vw":68.037668},{"c":66.89,"h":67.2,"l":65.76,"n":1594,"o":67.05,"t":"2025-01-07T05:00:00Z","v":20228,"vw":66.729089},{"c":66.65,"h":67.2556,"l":65.95,"n":903,"o":65.95,"t":"2025-01-08T05:00:00Z","v":18516,"vw":66.616925},{"c":64.8,"h":65.83,"l":63.125,"n":1069,"o":65.83,"t":"2025-01-10T05:00:00Z","v":18955,"vw":64.551341},{"c":65.11,"h":65.74,"l":63.33,"n":1430,"o":63.91,"t":"2025-01-13T05:00:00Z","v":19491,"vw":64.780162},{"c":67,"h":67.34,"l":65.39,"n":1556,"o":65.57,"t":"2025-01-14T05:00:00Z","v":18616,"vw":66.67411},{"c":68.02,"h":69.33,"l":67.605,"n":1214,"o":68.5,"t":"2025-01-15T05:00:00Z","v":25151,"vw":68.018672},{"c":67.49,"h":67.49,"l":66.665,"n":1341,"o":67.27,"t":"2025-01-16T05:00:00Z","v":16445,"vw":67.354869},{"c":68.43,"h":69.62,"l":67.42,"n":1821,"o":68.23,"t":"2025-01-17T05:00:00Z","v":31026,"vw":68.388338},{"c":69.14,"h":70.02,"l":68.96,"n":1466,"o":68.96,"t":"2025-01-21T05:00:00Z","v":23405,"vw":69.459106},{"c":67.91,"h":69.76,"l":67.67,"n":1529,"o":68.83,"t":"2025-01-22T05:00:00Z","v":24925,"vw":68.150435},{"c":68.65,"h":68.94,"l":67.5,"n":1767,"o":68.1,"t":"2025-01-23T05:00:00Z","v":28851,"vw":68.440519},{"c":66.99,"h":67.695,"l":65.121,"n":1032,"o":67.36,"t":"2025-01-24T05:00:00Z","v":19973,"vw":66.584274},{"c":66.73,"h":68.6,"l":66.065,"n":1705,"o":66.32,"t":"2025-01-27T05:00:00Z","v":33359,"vw":67.048078},{"c":66.86,"h":66.96,"l":65.61,"n":1501,"o":66.95,"t":"2025-01-28T05:00:00Z","v":19254,"vw":66.740634},{"c":66.8,"h":67.45,"l":65.13,"n":1982,"o":66.04,"t":"2025-01-29T05:00:00Z","v":37295,"vw":66.578064},{"c":65.47,"h":67.3,"l":64.63,"n":1811,"o":66.32,"t":"2025-01-30T05:00:00Z","v":30138,"vw":66.070486},{"c":65.45,"h":66.09,"l":64.78,"n":1984,"o":65.84,"t":"2025-01-31T05:00:00Z","v":30372,"vw":65.394048},{"c":64.09,"h":65.0821,"l":63.53,"n":1174,"o":64.3,"t":"2025-02-03T05:00:00Z","v":23926,"vw":64.314746},{"c":66.42,"h":66.81,"l":63.81,"n":948,"o":63.82,"t":"2025-02-04T05:00:00Z","v":23980,"vw":66.092131},{"c":66.79,"h":66.81,"l":64.74,"n":1023,"o":64.78,"t":"2025-02-05T05:00:00Z","v":19732,"vw":66.577581},{"c":67.8,"h":67.9,"l":66.45,"n":1065,"o":66.5,"t":"2025-02-06T05:00:00Z","v":14670,"vw":67.370143},{"c":66.68,"h":67.22,"l":66.02,"n":1174,"o":67.2,"t":"2025-02-07T05:00:00Z","v":19400,"vw":66.699901},{"c":66.58,"h":67.28,"l":66.2079,"n":979,"o":66.2079,"t":"2025-02-10T05:00:00Z","v":16504,"vw":66.672418},{"c":68.07,"h":68.24,"l":66.09,"n":846,"o":66.09,"t":"2025-02-11T05:00:00Z","v":17458,"vw":67.504276},{"c":65.79,"h":67.49,"l":65.35,"n":1623,"o":67.01,"t":"2025-02-12T05:00:00Z","v":44244,"vw":66.221663},{"c":66.97,"h":67.115,"l":65.65,"n":1497,"o":65.65,"t":"2025-02-13T05:00:00Z","v":28920,"vw":66.632102},{"c":66.79,"h":68.3,"l":66.79,"n":763,"o":67.46,"t":"2025-02-14T05:00:00Z","v":12189,"vw":67.139371},{"c":67.45,"h":67.9191,"l":66.8,"n":1204,"o":66.8,"t":"2025-02-18T05:00:00Z","v":19065,"vw":67.443715},{"c":67.65,"h":67.755,"l":66.86,"n":667,"o":67.02,"t":"2025-02-19T05:00:00Z","v":13985,"vw":67.509577},{"c":66.63,"h":67.3315,"l":66.1,"n":998,"o":66.69,"t":"2025-02-20T05:00:00Z","v":14310,"vw":66.603307},{"c":65.66,"h":67.4,"l":65.49,"n":721,"o":67.4,"t":"2025-02-21T05:00:00Z","v":16033,"vw":66.15917},{"c":65.18,"h":66.52,"l":65.05,"n":1185,"o":65.94,"t":"2025-02-24T05:00:00Z","v":22522,"vw":65.426575},{"c":66.62,"h":67.425,"l":65.135,"n":1339,"o":65.4,"t":"2025-02-25T05:00:00Z","v":31328,"vw":66.207975},{"c":66.9,"h":67.17,"l":65.99,"n":1271,"o":66.63,"t":"2025-02-26T05:00:00Z","v":23413,"vw":66.854254},{"c":67.46,"h":67.73,"l":65.95,"n":787,"o":67.25,"t":"2025-02-27T05:00:00Z","v":15045,"vw":67.258655},{"c":67.83,"h":68.15,"l":67.18,"n":716,"o":67.7,"t":"2025-02-28T05:00:00Z","v":20746,"vw":67.77759},{"c":68.28,"h":68.63,"l":67.04,"n":1253,"o":67.75,"t":"2025-03-03T05:00:00Z","v":23782,"vw":68.121213},{"c":65.54,"h":68.23,"l":65.54,"n":1197,"o":67.54,"t":"2025-03-04T05:00:00Z","v":21042,"vw":65.897769},{"c":65.47,"h":67.06,"l":64.76,"n":2317,"o":65.115,"t":"2025-03-05T05:00:00Z","v":39621,"vw":65.619563},{"c":65.78,"h":66.5833,"l":64.77,"n":1116,"o":65.1,"t":"2025-03-06T05:00:00Z","v":19888,"vw":65.520165},{"c":66.31,"h":66.83,"l":64.9298,"n":1259,"o":65.73,"t":"2025-03-07T05:00:00Z","v":16931,"vw":66.143866},{"c":64.77,"h":65.98,"l":64.58,"n":1879,"o":65.445,"t":"2025-03-10T04:00:00Z","v":27847,"vw":64.978946},{"c":64.22,"h":65.33,"l":63.86,"n":1177,"o":65.33,"t":"2025-03-11T04:00:00Z","v":20405,"vw":64.429634},{"c":64.15,"h":64.47,"l":63.09,"n":1740,"o":64.28,"t":"2025-03-12T04:00:00Z","v":35176,"vw":64.072396},{"c":63.57,"h":65.06,"l":63.01,"n":1366,"o":63.94,"t":"2025-03-13T04:00:00Z","v":15579,"vw":63.829809},{"c":64.81,"h":65.16,"l":63.6221,"n":1084,"o":63.6221,"t":"2025-03-14T04:00:00Z","v":14602,"vw":64.673154},{"c":65.08,"h":65.08,"l":64.1347,"n":1276,"o":64.53,"t":"2025-03-17T04:00:00Z","v":17577,"vw":64.968132},{"c":64.6,"h":65.14,"l":64.1901,"n":1060,"o":64.41,"t":"2025-03-18T04:00:00Z","v":21885,"vw":64.62295},{"c":65.79,"h":66.95,"l":64.6547,"n":1450,"o":65.425,"t":"2025-03-19T04:00:00Z","v":46403,"vw":65.82473},{"c":64.9,"h":65.84,"l":64.81,"n":907,"o":64.99,"t":"2025-03-20T04:00:00Z","v":32343,"vw":64.952651},{"c":63.87,"h":64.465,"l":63.27,"n":939,"o":63.66,"t":"2025-03-21T04:00:00Z","v":64326,"vw":63.817553},{"c":65.63,"h":65.925,"l":64.88,"n":946,"o":64.88,"t":"2025-03-24T04:00:00Z","v":17273,"vw":65.520512},{"c":64.48,"h":66.325,"l":64.48,"n":1506,"o":66.325,"t":"2025-03-25T04:00:00Z","v":25526,"vw":64.66936},{"c":65.1,"h":65.35,"l":64.26,"n":1039,"o":65.02,"t":"2025-03-26T04:00:00Z","v":18284,"vw":65.000237},{"c":66.15,"h":66.15,"l":65.19,"n":1026,"o":65.25,"t":"2025-03-27T04:00:00Z","v":23320,"vw":65.964287},{"c":64.45,"h":65.67,"l":64.1448,"n":1028,"o":65.67,"t":"2025-03-28T04:00:00Z","v":16248,"vw":64.527278},{"c":63.82,"h":65.01,"l":63.4,"n":1159,"o":64.12,"t":"2025-03-31T04:00:00Z","v":55460,"vw":64.026743},{"c":63.75,"h":64.27,"l":63.26,"n":1209,"o":63.67,"t":"2025-04-01T04:00:00Z","v":23568,"vw":63.761229},{"c":64.18,"h":64.18,"l":62.72,"n":1026,"o":62.95,"t":"2025-04-02T04:00:00Z","v":27584,"vw":63.833464},{"c":60.5,"h":62.455,"l":60.08,"n":1866,"o":62.07,"t":"2025-04-03T04:00:00Z","v":48253,"vw":60.973069},{"c":60.91,"h":61.26,"l":58.07,"n":1999,"o":58.19,"t":"2025-04-04T04:00:00Z","v":51587,"vw":60.211724},{"c":60.52,"h":63.69,"l":56.79,"n":2311,"o":58,"t":"2025-04-07T04:00:00Z","v":131689,"vw":60.450644},{"c":60.75,"h":63,"l":59.39,"n":1847,"o":61.14,"t":"2025-04-08T04:00:00Z","v":50507,"vw":60.641357},{"c":62.93,"h":65.23,"l":57.33,"n":1690,"o":57.33,"t":"2025-04-09T04:00:00Z","v":46577,"vw":63.167506},{"c":60.57,"h":61.54,"l":58.745,"n":1410,"o":61.47,"t":"2025-04-10T04:00:00Z","v":29502,"vw":60.47144},{"c":60.66,"h":60.7995,"l":59.4032,"n":844,"o":59.86,"t":"2025-04-11T04:00:00Z","v":16642,"vw":60.428838},{"c":60.53,"h":60.99,"l":59.08,"n":1533,"o":60.72,"t":"2025-04-14T04:00:00Z","v":31428,"vw":60.260699},{"c":62.97,"h":63.7,"l":60.26,"n":1689,"o":60.26,"t":"2025-04-15T04:00:00Z","v":38825,"vw":62.818379},{"c":62.55,"h":62.86,"l":61.6208,"n":1201,"o":62.4,"t":"2025-04-16T04:00:00Z","v":20105,"vw":62.466393},{"c":64.09,"h":64.9151,"l":62.375,"n":1545,"o":62.61,"t":"2025-04-17T04:00:00Z","v":37359,"vw":63.810557},{"c":63.77,"h":69.33,"l":62.52,"n":1153,"o":63.73,"t":"2025-04-21T04:00:00Z","v":33309,"vw":63.890214},{"c":66.14,"h":67.05,"l":64.5,"n":1241,"o":67.05,"t":"2025-04-22T04:00:00Z","v":25975,"vw":65.859243},{"c":66.82,"h":67.76,"l":66.07,"n":1184,"o":67.76,"t":"2025-04-23T04:00:00Z","v":20580,"vw":66.833325},{"c":67.63,"h":68.33,"l":66.85,"n":1468,"o":68.33,"t":"2025-04-24T04:00:00Z","v":27621,"vw":67.621755},{"c":67.01,"h":67.6,"l":65.95,"n":1583,"o":67.16,"t":"2025-04-25T04:00:00Z","v":28686,"vw":66.864138},{"c":68.02,"h":68.41,"l":66.7,"n":1659,"o":66.8,"t":"2025-04-28T04:00:00Z","v":28935,"vw":67.814884},{"c":68.64,"h":68.83,"l":67.42,"n":1942,"o":67.42,"t":"2025-04-29T04:00:00Z","v":26381,"vw":68.378018},{"c":67.85,"h":68.46,"l":66.88,"n":1261,"o":67.95,"t":"2025-04-30T04:00:00Z","v":29479,"vw":67.887971},{"c":69,"h":69.08,"l":67.16,"n":1077,"o":67.84,"t":"2025-05-01T04:00:00Z","v":18596,"vw":68.796017},{"c":69.97,"h":70.465,"l":69.22,"n":1035,"o":69.34,"t":"2025-05-02T04:00:00Z","v":19453,"vw":69.961381},{"c":70.31,"h":71.135,"l":69.03,"n":1298,"o":69.03,"t":"2025-05-05T04:00:00Z","v":25256,"vw":70.435361},{"c":70.62,"h":71.28,"l":69.47,"n":1099,"o":69.47,"t":"2025-05-06T04:00:00Z","v":23942,"vw":70.66203},{"c":70.89,"h":71.45,"l":70.26,"n":1234,"o":71.02,"t":"2025-05-07T04:00:00Z","v":29691,"vw":70.857669},{"c":71.5,"h":72.305,"l":71,"n":1066,"o":71,"t":"2025-05-08T04:00:00Z","v":23184,"vw":71.706427},{"c":71.5,"h":71.8013,"l":71.23,"n":733,"o":71.23,"t":"2025-05-09T04:00:00Z","v":11965,"vw":71.485324},{"c":73.07,"h":74.4671,"l":72.735,"n":1839,"o":73.9,"t":"2025-05-12T04:00:00Z","v":40229,"vw":73.326879},{"c":73.19,"h":73.94,"l":72.66,"n":1490,"o":73.7,"t":"2025-05-13T04:00:00Z","v":23639,"vw":73.234356},{"c":73.89,"h":74.39,"l":72.525,"n":2032,"o":72.78,"t":"2025-05-14T04:00:00Z","v":39209,"vw":73.692108},{"c":74.04,"h":74.42,"l":73.73,"n":1916,"o":73.83,"t":"2025-05-15T04:00:00Z","v":21715,"vw":73.984026},{"c":73.34,"h":74.2,"l":72.85,"n":951,"o":73.48,"t":"2025-05-16T04:00:00Z","v":26780,"vw":73.400857},{"c":73.5,"h":73.62,"l":72.28,"n":1255,"o":72.28,"t":"2025-05-19T04:00:00Z","v":24227,"vw":73.149229},{"c":73.5,"h":74.06,"l":72.63,"n":1091,"o":73.5,"t":"2025-05-20T04:00:00Z","v":25211,"vw":73.544426},{"c":71.7,"h":73.27,"l":71.05,"n":1354,"o":72.68,"t":"2025-05-21T04:00:00Z","v":35853,"vw":72.218594},{"c":70.42,"h":71.72,"l":70.405,"n":1367,"o":71,"t":"2025-05-22T04:00:00Z","v":32550,"vw":70.803359},{"c":69.87,"h":71.03,"l":69.08,"n":1194,"o":69.08,"t":"2025-05-23T04:00:00Z","v":16957,"vw":69.852865},{"c":70.31,"h":70.81,"l":69.91,"n":1408,"o":70.17,"t":"2025-05-27T04:00:00Z","v":22528,"vw":70.315107},{"c":69.16,"h":69.84,"l":68.825,"n":1004,"o":69.84,"t":"2025-05-28T04:00:00Z","v":17560,"vw":69.237914},{"c":69.51,"h":69.63,"l":68.96,"n":1274,"o":69.13,"t":"2025-05-29T04:00:00Z","v":19265,"vw":69.471654},{"c":68.54,"h":69.47,"l":68.38,"n":835,"o":69.47,"t":"2025-05-30T04:00:00Z","v":27570,"vw":68.612713},{"c":68.63,"h":69.16,"l":67,"n":1827,"o":67.73,"t":"2025-06-02T04:00:00Z","v":36193,"vw":68.352347},{"c":69.43,"h":69.69,"l":68.17,"n":828,"o":68.75,"t":"2025-06-03T04:00:00Z","v":15821,"vw":69.317772},{"c":68.43,"h":69.53,"l":68.065,"n":1059,"o":69.53,"t":"2025-06-04T04:00:00Z","v":19065,"vw":68.43801},{"c":68.15,"h":69.47,"l":67.7564,"n":1491,"o":68.49,"t":"2025-06-05T04:00:00Z","v":24155,"vw":68.309778},{"c":70.39,"h":70.49,"l":68.73,"n":1573,"o":69.21,"t":"2025-06-06T04:00:00Z","v":36499,"vw":69.744601},{"c":69.64,"h":71.03,"l":69.495,"n":2585,"o":70.12,"t":"2025-06-09T04:00:00Z","v":46695,"vw":70.0306},{"c":71.21,"h":71.78,"l":69.54,"n":1921,"o":69.54,"t":"2025-06-10T04:00:00Z","v":52435,"vw":70.840649},{"c":70.66,"h":72.19,"l":69.85,"n":2583,"o":71.54,"t":"2025-06-11T04:00:00Z","v":56210,"vw":70.637399},{"c":69.67,"h":69.8,"l":68.8,"n":2425,"o":69.8,"t":"2025-06-12T04:00:00Z","v":63735,"vw":69.408701},{"c":68.19,"h":69.3,"l":68.04,"n":4043,"o":68.69,"t":"2025-06-13T04:00:00Z","v":101310,"vw":68.712473},{"c":67.84,"h":69.44,"l":67.3864,"n":3998,"o":68.5,"t":"2025-06-16T04:00:00Z","v":69862,"vw":68.072388},{"c":68.54,"h":69.265,"l":67.47,"n":3715,"o":67.47,"t":"2025-06-17T04:00:00Z","v":90494,"vw":68.226229},{"c":68.57,"h":69.65,"l":68.06,"n":4390,"o":68.41,"t":"2025-06-18T04:00:00Z","v":136028,"vw":68.617823},{"c":68.64,"h":69,"l":67.66,"n":2205,"o":68.66,"t":"2025-06-20T04:00:00Z","v":93183,"vw":68.543003},{"c":70.81,"h":70.93,"l":68.16,"n":4363,"o":68.16,"t":"2025-06-23T04:00:00Z","v":128874,"vw":69.390544},{"c":71.51,"h":72.49,"l":69.73,"n":6776,"o":71.04,"t":"2025-06-24T04:00:00Z","v":152572,"vw":71.713288},{"c":71.2,"h":71.94,"l":70.665,"n":6429,"o":71.61,"t":"2025-06-25T04:00:00Z","v":171214,"vw":71.258075},{"c":72.97,"h":73.07,"l":70.9,"n":8288,"o":71.1,"t":"2025-06-26T04:00:00Z","v":217426,"vw":71.820997},{"c":72.83,"h":73.65,"l":72.02,"n":7333,"o":72.89,"t":"2025-06-27T04:00:00Z","v":241539,"vw":73.023139},{"c":73.11,"h":73.7,"l":72.39,"n":3434,"o":73.41,"t":"2025-06-30T04:00:00Z","v":95279,"vw":73.080302},{"c":75.48,"h":75.815,"l":72.4,"n":2606,"o":72.9,"t":"2025-07-01T04:00:00Z","v":64956,"vw":74.750724},{"c":76.13,"h":76.49,"l":74.72,"n":3729,"o":75.5,"t":"2025-07-02T04:00:00Z","v":90416,"vw":75.545511},{"c":77.63,"h":77.825,"l":76.19,"n":1879,"o":76.19,"t":"2025-07-03T04:00:00Z","v":39809,"vw":77.464542},{"c":75.52,"h":78.02,"l":75.51,"n":3238,"o":77.26,"t":"2025-07-07T04:00:00Z","v":65086,"vw":76.736159},{"c":75.55,"h":76.61,"l":75.46,"n":2094,"o":75.55,"t":"2025-07-08T04:00:00Z","v":60758,"vw":75.772706},{"c":75.53,"h":75.93,"l":75.035,"n":2594,"o":75.39,"t":"2025-07-09T04:00:00Z","v":52089,"vw":75.435359},{"c":75.32,"h":76.6052,"l":75.09,"n":1990,"o":75.09,"t":"2025-07-10T04:00:00Z","v":39613,"vw":75.580168},{"c":74.17,"h":75.58,"l":74.04,"n":4415,"o":75.22,"t":"2025-07-11T04:00:00Z","v":89537,"vw":74.584591},{"c":75.26,"h":75.6,"l":74,"n":2837,"o":74.01,"t":"2025-07-14T04:00:00Z","v":44032,"vw":75.076544},{"c":72.86,"h":75.4,"l":72.84,"n":2562,"o":75.4,"t":"2025-07-15T04:00:00Z","v":41780,"vw":73.467178},{"c":74.26,"h":74.6,"l":73.01,"n":2650,"o":73.38,"t":"2025-07-16T04:00:00Z","v":49393,"vw":73.914236},{"c":75.63,"h":76.04,"l":73.88,"n":2530,"o":73.88,"t":"2025-07-17T04:00:00Z","v":49994,"vw":75.601009},{"c":75.68,"h":77.94,"l":74.88,"n":2113,"o":77.42,"t":"2025-07-18T04:00:00Z","v":55973,"vw":76.122298},{"c":74.98,"h":76.6,"l":74.75,"n":1998,"o":76.16,"t":"2025-07-21T04:00:00Z","v":37379,"vw":75.250776},{"c":74.07,"h":75.58,"l":74.03,"n":1651,"o":74.67,"t":"2025-07-22T04:00:00Z","v":37325,"vw":74.393383},{"c":74.4,"h":74.83,"l":73.35,"n":1755,"o":74.83,"t":"2025-07-23T04:00:00Z","v":36142,"vw":74.265328},{"c":72.64,"h":73.865,"l":72.52,"n":1618,"o":73.6,"t":"2025-07-24T04:00:00Z","v":30619,"vw":72.861675},{"c":72.11,"h":72.87,"l":71.07,"n":1671,"o":72.44,"t":"2025-07-25T04:00:00Z","v":26376,"vw":72.216493},{"c":71.7,"h":72.6,"l":70.815,"n":1485,"o":72.15,"t":"2025-07-28T04:00:00Z","v":29063,"vw":71.78267},{"c":70.74,"h":72.5,"l":70.74,"n":1545,"o":72.23,"t":"2025-07-29T04:00:00Z","v":24976,"vw":71.08716},{"c":70.21,"h":72.09,"l":69.91,"n":1918,"o":70.53,"t":"2025-07-30T04:00:00Z","v":30078,"vw":70.50297},{"c":68.86,"h":69.51,"l":68.63,"n":1565,"o":69.51,"t":"2025-07-31T04:00:00Z","v":28325,"vw":68.917061},{"c":67.5,"h":68.41,"l":66.815,"n":2086,"o":68.41,"t":"2025-08-01T04:00:00Z","v":36349,"vw":67.475408},{"c":68.63,"h":69.045,"l":67.6509,"n":1797,"o":67.99,"t":"2025-08-04T04:00:00Z","v":29710,"vw":68.440694},{"c":68.64,"h":68.85,"l":67.85,"n":1240,"o":68.58,"t":"2025-08-05T04:00:00Z","v":24333,"vw":68.573852},{"c":68.4,"h":68.68,"l":68.06,"n":1073,"o":68.44,"t":"2025-08-06T04:00:00Z","v":16115,"vw":68.376613},{"c":67.8,"h":68.39,"l":67.745,"n":1271,"o":68.25,"t":"2025-08-07T04:00:00Z","v":18968,"vw":67.858775},{"c":68.57,"h":68.68,"l":67.77,"n":1391,"o":68.21,"t":"2025-08-08T04:00:00Z","v":23384,"vw":68.459863},{"c":68.77,"h":69.0052,"l":67.91,"n":1256,"o":69.0052,"t":"2025-08-11T04:00:00Z","v":29606,"vw":68.665229},{"c":71.36,"h":71.575,"l":69.33,"n":1181,"o":69.33,"t":"2025-08-12T04:00:00Z","v":30494,"vw":71.035521},{"c":73.09,"h":73.09,"l":71.78,"n":1547,"o":71.78,"t":"2025-08-13T04:00:00Z","v":29501,"vw":72.67516},{"c":72.56,"h":73.19,"l":71.574,"n":1213,"o":72.32,"t":"2025-08-14T04:00:00Z","v":24561,"vw":72.524645},{"c":71.54,"h":72.82,"l":70.97,"n":1444,"o":72.82,"t":"2025-08-15T04:00:00Z","v":32866,"vw":71.717746},{"c":72.17,"h":72.42,"l":71.5601,"n":1120,"o":71.58,"t":"2025-08-18T04:00:00Z","v":16782,"vw":72.091132},{"c":72.3,"h":72.48,"l":71.86,"n":1118,"o":72.01,"t":"2025-08-19T04:00:00Z","v":19206,"vw":72.211515},{"c":72.54,"h":72.94,"l":71.5509,"n":1244,"o":72.27,"t":"2025-08-20T04:00:00Z","v":22248,"vw":72.51144},{"c":72.58,"h":72.94,"l":72.045,"n":873,"o":72.36,"t":"2025-08-21T04:00:00Z","v":15431,"vw":72.495462},{"c":76.23,"h":76.995,"l":73.93,"n":2191,"o":73.93,"t":"2025-08-22T04:00:00Z","v":43187,"vw":76.237151},{"c":75.94,"h":76.42,"l":75.55,"n":1323,"o":75.69,"t":"2025-08-25T04:00:00Z","v":19895,"vw":75.874441},{"c":76.86,"h":77.34,"l":74.39,"n":1517,"o":75.1781,"t":"2025-08-26T04:00:00Z","v":26044,"vw":76.612443},{"c":77.02,"h":77.21,"l":76.525,"n":1445,"o":76.85,"t":"2025-08-27T04:00:00Z","v":22154,"vw":76.952782},{"c":76.98,"h":76.99,"l":76.23,"n":1146,"o":76.815,"t":"2025-08-28T04:00:00Z","v":17368,"vw":76.858731},{"c":76.74,"h":77.23,"l":76.08,"n":1000,"o":76.98,"t":"2025-08-29T04:00:00Z","v":18358,"vw":76.760973},{"c":76.48,"h":76.71,"l":75.414,"n":1002,"o":75.87,"t":"2025-09-02T04:00:00Z","v":14375,"vw":76.399932},{"c":75.99,"h":77.01,"l":75.5,"n":1155,"o":76.28,"t":"2025-09-03T04:00:00Z","v":20344,"vw":75.999559},{"c":77.77,"h":77.9,"l":76.295,"n":1030,"o":76.59,"t":"2025-09-04T04:00:00Z","v":17677,"vw":77.393566},{"c":76.83,"h":78.25,"l":76.43,"n":1095,"o":78,"t":"2025-09-05T04:00:00Z","v":18093,"vw":76.972325},{"c":77.06,"h":77.19,"l":76.46,"n":1322,"o":77.19,"t":"2025-09-08T04:00:00Z","v":16978,"vw":76.975653},{"c":75.955,"h":77.29,"l":75.72,"n":1023,"o":76.61,"t":"2025-09-09T04:00:00Z","v":15420,"vw":75.991856},{"c":76.47,"h":76.595,"l":75.367,"n":1154,"o":75.367,"t":"2025-09-10T04:00:00Z","v":15828,"vw":76.391749},{"c":77.07,"h":77.23,"l":75.9829,"n":1232,"o":75.9829,"t":"2025-09-11T04:00:00Z","v":24202,"vw":76.85656},{"c":75.85,"h":76.51,"l":75.6,"n":1325,"o":75.94,"t":"2025-09-12T04:00:00Z","v":17597,"vw":75.928153},{"c":75.5,"h":76.71,"l":75.42,"n":1247,"o":76.18,"t":"2025-09-15T04:00:00Z","v":20278,"vw":75.641028},{"c":74.73,"h":76.86,"l":73.9819,"n":898,"o":75.46,"t":"2025-09-16T04:00:00Z","v":17527,"vw":74.817966},{"c":75.09,"h":77.48,"l":74.875,"n":1313,"o":75.15,"t":"2025-09-17T04:00:00Z","v":23000,"vw":75.397579},{"c":77.305,"h":77.49,"l":75.52,"n":1101,"o":75.52,"t":"2025-09-18T04:00:00Z","v":22316,"vw":77.059912},{"c":74.79,"h":76.825,"l":74.58,"n":1525,"o":76.75,"t":"2025-09-19T04:00:00Z","v":83925,"vw":75.15816},{"c":74.23,"h":74.65,"l":73.79,"n":1144,"o":74.63,"t":"2025-09-22T04:00:00Z","v":21760,"vw":74.243307},{"c":74.29,"h":75.34,"l":73.96,"n":1204,"o":74.9,"t":"2025-09-23T04:00:00Z","v":24413,"vw":74.376514},{"c":73.63,"h":74.44,"l":73.294,"n":1221,"o":74.12,"t":"2025-09-24T04:00:00Z","v":22257,"vw":73.734736},{"c":73.41,"h":73.92,"l":73.02,"n":944,"o":73.92,"t":"2025-09-25T04:00:00Z","v":17005,"vw":73.433961},{"c":73.83,"h":74.0099,"l":73.11,"n":902,"o":73.8,"t":"2025-09-26T04:00:00Z","v":14323,"vw":73.753966},{"c":72.26,"h":73.64,"l":72.16,"n":1556,"o":73.64,"t":"2025-09-29T04:00:00Z","v":28793,"vw":72.434194},{"c":72.25,"h":73.375,"l":71.12,"n":1697,"o":72.3,"t":"2025-09-30T04:00:00Z","v":37096,"vw":71.783703},{"c":71.35,"h":72.715,"l":70.98,"n":1099,"o":71.55,"t":"2025-10-01T04:00:00Z","v":20299,"vw":71.460682},{"c":70.85,"h":71.26,"l":70,"n":1213,"o":71.26,"t":"2025-10-02T04:00:00Z","v":19591,"vw":70.708528},{"c":71.75,"h":72.045,"l":70.77,"n":1586,"o":70.77,"t":"2025-10-03T04:00:00Z","v":26183,"vw":71.602594},{"c":72.28,"h":72.68,"l":71.16,"n":1443,"o":71.16,"t":"2025-10-06T04:00:00Z","v":21520,"vw":72.123826},{"c":70.74,"h":72.18,"l":70.65,"n":1456,"o":72.18,"t":"2025-10-07T04:00:00Z","v":54203,"vw":70.764479},{"c":71.03,"h":71.31,"l":70.8,"n":1382,"o":70.8,"t":"2025-10-08T04:00:00Z","v":16570,"vw":71.016858},{"c":70.7,"h":71.03,"l":70.12,"n":1086,"o":71.03,"t":"2025-10-09T04:00:00Z","v":18064,"vw":70.564633},{"c":68.72,"h":71.1,"l":68.7,"n":1341,"o":70.85,"t":"2025-10-10T04:00:00Z","v":22196,"vw":69.159395},{"c":70.09,"h":70.11,"l":68.75,"n":1378,"o":69.47,"t":"2025-10-13T04:00:00Z","v":20906,"vw":69.754571},{"c":71.52,"h":72.04,"l":69.98,"n":1329,"o":69.98,"t":"2025-10-14T04:00:00Z","v":28675,"vw":71.445642},{"c":71.46,"h":71.85,"l":70.25,"n":1489,"o":71.73,"t":"2025-10-15T04:00:00Z","v":28849,"vw":71.399801},{"c":68.415,"h":71.46,"l":68.165,"n":1439,"o":71.46,"t":"2025-10-16T04:00:00Z","v":32590,"vw":68.919766},{"c":70.99,"h":72.465,"l":69.71,"n":2253,"o":69.71,"t":"2025-10-17T04:00:00Z","v":41308,"vw":71.127712},{"c":69.96,"h":71.7,"l":69.59,"n":1719,"o":71.7,"t":"2025-10-20T04:00:00Z","v":25389,"vw":70.172369},{"c":68.28,"h":71.1,"l":68.28,"n":1375,"o":69.79,"t":"2025-10-21T04:00:00Z","v":25022,"vw":68.618333},{"c":69.98,"h":70.56,"l":68.6483,"n":1520,"o":68.6483,"t":"2025-10-22T04:00:00Z","v":27337,"vw":69.950775},{"c":69.08,"h":69.74,"l":68.95,"n":1218,"o":69.74,"t":"2025-10-23T04:00:00Z","v":19170,"vw":69.187972},{"c":69.7,"h":69.89,"l":69.28,"n":896,"o":69.54,"t":"2025-10-24T04:00:00Z","v":10706,"vw":69.678495},{"c":68.25,"h":69.8,"l":68.25,"n":1598,"o":69.8,"t":"2025-10-27T04:00:00Z","v":23915,"vw":68.497023},{"c":67.86,"h":68.85,"l":67.56,"n":1472,"o":68.21,"t":"2025-10-28T04:00:00Z","v":21768,"vw":68.095644},{"c":66.21,"h":68.25,"l":65.38,"n":1724,"o":67.65,"t":"2025-10-29T04:00:00Z","v":31537,"vw":66.560075},{"c":66.38,"h":67.32,"l":65.64,"n":966,"o":65.64,"t":"2025-10-30T04:00:00Z","v":15112,"vw":66.467034},{"c":65.9,"h":66.39,"l":64.52,"n":880,"o":65.91,"t":"2025-10-31T04:00:00Z","v":18170,"vw":65.836771},{"c":65.45,"h":66.17,"l":65.065,"n":1158,"o":66.17,"t":"2025-11-03T05:00:00Z","v":17178,"vw":65.49604},{"c":65.31,"h":65.98,"l":64.98,"n":1450,"o":65.01,"t":"2025-11-04T05:00:00Z","v":21668,"vw":65.354218},{"c":66.41,"h":67.185,"l":64.36,"n":1060,"o":64.36,"t":"2025-11-05T05:00:00Z","v":20616,"vw":66.31936},{"c":65.56,"h":66.19,"l":65.56,"n":923,"o":65.735,"t":"2025-11-06T05:00:00Z","v":12049,"vw":65.64108},{"c":65.67,"h":66.395,"l":65.39,"n":1236,"o":65.56,"t":"2025-11-07T05:00:00Z","v":15432,"vw":65.827624},{"c":65.54,"h":66.28,"l":65,"n":1551,"o":65,"t":"2025-11-10T05:00:00Z","v":17464,"vw":65.690408},{"c":66.89,"h":67.415,"l":66.0184,"n":1610,"o":66.32,"t":"2025-11-11T05:00:00Z","v":23005,"vw":66.721165},{"c":66.67,"h":66.85,"l":66.275,"n":903,"o":66.28,"t":"2025-11-12T05:00:00Z","v":13393,"vw":66.642115},{"c":66.94,"h":67.2,"l":66.0501,"n":1109,"o":66.468,"t":"2025-11-13T05:00:00Z","v":19193,"vw":66.921413},{"c":66.94,"h":67.91,"l":65.56,"n":1338,"o":66.99,"t":"2025-11-14T05:00:00Z","v":18967,"vw":66.821312},{"c":64.96,"h":67.2602,"l":64.68,"n":1264,"o":66.54,"t":"2025-11-17T05:00:00Z","v":17713,"vw":65.277682},{"c":65.11,"h":65.845,"l":63.965,"n":1336,"o":65.13,"t":"2025-11-18T05:00:00Z","v":16530,"vw":65.102727},{"c":65.78,"h":66.145,"l":64.85,"n":1231,"o":65.68,"t":"2025-11-19T05:00:00Z","v":20792,"vw":65.65253},{"c":65.68,"h":66.92,"l":64.94,"n":1344,"o":66.71,"t":"2025-11-20T05:00:00Z","v":17428,"vw":65.726948},{"c":67.83,"h":68.8099,"l":65.56,"n":1221,"o":65.56,"t":"2025-11-21T05:00:00Z","v":26449,"vw":67.383161},{"c":67.2,"h":67.76,"l":66.53,"n":1125,"o":67.4,"t":"2025-11-24T05:00:00Z","v":19870,"vw":67.190151},{"c":69.03,"h":69.8,"l":67.28,"n":873,"o":67.28,"t":"2025-11-25T05:00:00Z","v":19088,"vw":68.884894},{"c":69.04,"h":69.64,"l":68.25,"n":1489,"o":68.505,"t":"2025-11-26T05:00:00Z","v":21787,"vw":69.013015},{"c":69.01,"h":69.015,"l":67.65,"n":832,"o":68.1138,"t":"2025-11-28T05:00:00Z","v":11668,"vw":68.87343},{"c":68.96,"h":69.255,"l":67.4429,"n":1149,"o":67.4429,"t":"2025-12-01T05:00:00Z","v":13433,"vw":68.787923},{"c":68.21,"h":69.26,"l":68.21,"n":1260,"o":68.9,"t":"2025-12-02T05:00:00Z","v":11555,"vw":68.315297},{"c":70.42,"h":70.615,"l":68.72,"n":1195,"o":68.72,"t":"2025-12-03T05:00:00Z","v":18696,"vw":70.318638},{"c":68.95,"h":70.16,"l":68.59,"n":1386,"o":69.84,"t":"2025-12-04T05:00:00Z","v":24314,"vw":69.118925},{"c":69.07,"h":71.285,"l":68.31,"n":1465,"o":71.285,"t":"2025-12-05T05:00:00Z","v":17780,"vw":68.974341},{"c":68.92,"h":70.37,"l":68.572,"n":1753,"o":68.8115,"t":"2025-12-08T05:00:00Z","v":26229,"vw":69.08107},{"c":69.92,"h":70.23,"l":69.24,"n":1580,"o":69.51,"t":"2025-12-09T05:00:00Z","v":16780,"vw":69.885266},{"c":73.07,"h":73.16,"l":70.5987,"n":1426,"o":70.9,"t":"2025-12-10T05:00:00Z","v":49098,"vw":72.865669},{"c":73.91,"h":74.26,"l":72.605,"n":2634,"o":73.26,"t":"2025-12-11T05:00:00Z","v":42459,"vw":73.636419},{"c":74.28,"h":74.54,"l":72.42,"n":2340,"o":73.205,"t":"2025-12-12T05:00:00Z","v":35104,"vw":73.74865},{"c":74.29,"h":75.16,"l":71.665,"n":2062,"o":71.665,"t":"2025-12-15T05:00:00Z","v":34513,"vw":74.34124},{"c":73.83,"h":75.775,"l":73.757,"n":1930,"o":74.29,"t":"2025-12-16T05:00:00Z","v":31130,"vw":74.078649},{"c":74.31,"h":74.71,"l":73.24,"n":1462,"o":73.65,"t":"2025-12-17T05:00:00Z","v":24829,"vw":74.228001},{"c":74.85,"h":75.24,"l":73.99,"n":1384,"o":74.32,"t":"2025-12-18T05:00:00Z","v":24844,"vw":74.814065},{"c":72.35,"h":74.86,"l":71.89,"n":1754,"o":73.86,"t":"2025-12-19T05:00:00Z","v":50227,"vw":72.622855},{"c":71.62,"h":73.305,"l":71.2,"n":2515,"o":72.9,"t":"2025-12-22T05:00:00Z","v":35722,"vw":72.007018},{"c":70.21,"h":71.8,"l":70.19,"n":1327,"o":70.96,"t":"2025-12-23T05:00:00Z","v":22281,"vw":70.589776},{"c":70.31,"h":71.18,"l":70.24,"n":1538,"o":70.24,"t":"2025-12-24T05:00:00Z","v":19874,"vw":70.606983},{"c":70.03,"h":70.41,"l":69.55,"n":1253,"o":70.355,"t":"2025-12-26T05:00:00Z","v":17274,"vw":70.002224},{"c":69.93,"h":70.4,"l":68.2902,"n":1514,"o":69.8,"t":"2025-12-29T05:00:00Z","v":18702,"vw":69.912291},{"c":69.11,"h":70.52,"l":69.005,"n":1882,"o":70.28,"t":"2025-12-30T05:00:00Z","v":23096,"vw":69.513058},{"c":68.99,"h":70.325,"l":68.34,"n":1202,"o":70.325,"t":"2025-12-31T05:00:00Z","v":27733,"vw":69.047263},{"c":68.01,"h":69.3599,"l":67.31,"n":1600,"o":69.07,"t":"2026-01-02T05:00:00Z","v":28903,"vw":68.177521},{"c":68.64,"h":70,"l":68.33,"n":1440,"o":68.7,"t":"2026-01-05T05:00:00Z","v":41985,"vw":68.892313},{"c":68.59,"h":68.89,"l":67.13,"n":2061,"o":68.08,"t":"2026-01-06T05:00:00Z","v":42122,"vw":68.223736},{"c":67.98,"h":68.94,"l":67.065,"n":3240,"o":68.4,"t":"2026-01-07T05:00:00Z","v":49476,"vw":67.964856},{"c":70.01,"h":70.455,"l":67.61,"n":2079,"o":67.61,"t":"2026-01-08T05:00:00Z","v":67779,"vw":69.838564},{"c":69.945,"h":70.725,"l":69.5,"n":2285,"o":69.99,"t":"2026-01-09T05:00:00Z","v":30768,"vw":70.113109},{"c":69.26,"h":69.68,"l":68.88,"n":1669,"o":69.51,"t":"2026-01-12T05:00:00Z","v":24942,"vw":69.337762},{"c":69.65,"h":70.155,"l":69.29,"n":1252,"o":69.29,"t":"2026-01-13T05:00:00Z","v":15520,"vw":69.701783},{"c":70.98,"h":71.02,"l":69.54,"n":2140,"o":69.86,"t":"2026-01-14T05:00:00Z","v":36447,"vw":70.401606},{"c":72.96,"h":73.4999,"l":70.9,"n":2571,"o":71.1,"t":"2026-01-15T05:00:00Z","v":62433,"vw":72.589776},{"c":72.43,"h":73.87,"l":71.2767,"n":1894,"o":72.63,"t":"2026-01-16T05:00:00Z","v":28681,"vw":72.60792},{"c":71.36,"h":72.17,"l":71.19,"n":1678,"o":71.58,"t":"2026-01-20T05:00:00Z","v":25134,"vw":71.551182},{"c":74.92,"h":74.93,"l":71.7,"n":2101,"o":72.02,"t":"2026-01-21T05:00:00Z","v":40816,"vw":74.068257},{"c":75.06,"h":76.1,"l":74.675,"n":1812,"o":75.15,"t":"2026-01-22T05:00:00Z","v":30199,"vw":75.240811},{"c":71.63,"h":75.16,"l":71.54,"n":1455,"o":74.22,"t":"2026-01-23T05:00:00Z","v":23257,"vw":72.108919},{"c":71.43,"h":72.36,"l":70.95,"n":2079,"o":71.31,"t":"2026-01-26T05:00:00Z","v":36279,"vw":71.612515},{"c":70.82,"h":72.27,"l":70.7,"n":1927,"o":71.55,"t":"2026-01-27T05:00:00Z","v":41075,"vw":71.170978},{"c":70.26,"h":70.55,"l":69.82,"n":1581,"o":70.31,"t":"2026-01-28T05:00:00Z","v":26019,"vw":70.22425},{"c":71.4,"h":71.45,"l":70.3201,"n":1704,"o":70.37,"t":"2026-01-29T05:00:00Z","v":26022,"vw":71.193416},{"c":72.61,"h":73.185,"l":70.2254,"n":2114,"o":70.66,"t":"2026-01-30T05:00:00Z","v":42782,"vw":72.110885},{"c":73.42,"h":74.885,"l":73.005,"n":2786,"o":73.02,"t":"2026-02-02T05:00:00Z","v":36009,"vw":73.670159},{"c":73.27,"h":74.175,"l":72.73,"n":1889,"o":73.24,"t":"2026-02-03T05:00:00Z","v":24769,"vw":73.262474},{"c":74.17,"h":75.465,"l":73.89,"n":2089,"o":73.89,"t":"2026-02-04T05:00:00Z","v":27562,"vw":74.599497},{"c":74.41,"h":75.86,"l":73.535,"n":2771,"o":73.535,"t":"2026-02-05T05:00:00Z","v":46981,"vw":74.402087},{"c":74.15,"h":75.69,"l":73.895,"n":2812,"o":75.31,"t":"2026-02-06T05:00:00Z","v":40879,"vw":74.471347},{"c":73.2,"h":75.45,"l":73.14,"n":2210,"o":73.8,"t":"2026-02-09T05:00:00Z","v":24262,"vw":73.406103},{"c":72.48,"h":73.6,"l":72.195,"n":2243,"o":73.265,"t":"2026-02-10T05:00:00Z","v":25152,"vw":72.639619},{"c":72.18,"h":73.54,"l":71.85,"n":1630,"o":73.02,"t":"2026-02-11T05:00:00Z","v":40803,"vw":72.301576},{"c":72.26,"h":72.75,"l":70.735,"n":1968,"o":72.61,"t":"2026-02-12T05:00:00Z","v":40377,"vw":72.094781},{"c":72.3,"h":72.955,"l":71.74,"n":1592,"o":72.02,"t":"2026-02-13T05:00:00Z","v":28016,"vw":72.348822},{"c":72.88,"h":73.93,"l":72.74,"n":1915,"o":72.87,"t":"2026-02-17T05:00:00Z","v":31494,"vw":72.987482},{"c":71.95,"h":73.38,"l":71.53,"n":2438,"o":73.38,"t":"2026-02-18T05:00:00Z","v":26324,"vw":72.004932},{"c":71.67,"h":71.89,"l":70.705,"n":2432,"o":71.44,"t":"2026-02-19T05:00:00Z","v":40280,"vw":71.604814},{"c":71.88,"h":72.04,"l":69.54,"n":1761,"o":71.76,"t":"2026-02-20T05:00:00Z","v":23726,"vw":71.819034},{"c":69.45,"h":71.53,"l":68.8601,"n":4838,"o":71.11,"t":"2026-02-23T05:00:00Z","v":121892,"vw":69.462966},{"c":69.14,"h":72.1,"l":68.395,"n":2462,"o":69.45,"t":"2026-02-24T05:00:00Z","v":39638,"vw":69.197047},{"c":70.95,"h":71.14,"l":68.835,"n":2329,"o":69.45,"t":"2026-02-25T05:00:00Z","v":37991,"vw":70.336276},{"c":71.2,"h":71.75,"l":69.99,"n":3018,"o":71.04,"t":"2026-02-26T05:00:00Z","v":53208,"vw":71.158017},{"c":69,"h":70.33,"l":68.63,"n":2598,"o":70.33,"t":"2026-02-27T05:00:00Z","v":59909,"vw":69.14795},{"c":69.8,"h":70.37,"l":67.75,"n":2538,"o":68.15,"t":"2026-03-02T05:00:00Z","v":44701,"vw":69.763251},{"c":69.72,"h":71.66,"l":68.4,"n":3018,"o":68.83,"t":"2026-03-03T05:00:00Z","v":39641,"vw":69.457165},{"c":70.54,"h":71.8799,"l":69.25,"n":2825,"o":70.2,"t":"2026-03-04T05:00:00Z","v":46018,"vw":70.654177},{"c":68.64,"h":70.06,"l":68.23,"n":3575,"o":69.77,"t":"2026-03-05T05:00:00Z","v":64726,"vw":68.950777},{"c":68.87,"h":68.87,"l":66.56,"n":3753,"o":68,"t":"2026-03-06T05:00:00Z","v":67218,"vw":67.991727},{"c":68.42,"h":68.72,"l":66.5,"n":3502,"o":67.83,"t":"2026-03-09T04:00:00Z","v":48710,"vw":67.772572},{"c":68.66,"h":69.475,"l":67.715,"n":3060,"o":67.9,"t":"2026-03-10T04:00:00Z","v":57043,"vw":68.434597},{"c":68.01,"h":68.7,"l":67.34,"n":4763,"o":68.49,"t":"2026-03-11T04:00:00Z","v":81486,"vw":67.965072},{"c":68.8,"h":68.93,"l":66.755,"n":4263,"o":67.24,"t":"2026-03-12T04:00:00Z","v":89290,"vw":67.917831},{"c":68.52,"h":69.365,"l":67.2401,"n":2680,"o":69.04,"t":"2026-03-13T04:00:00Z","v":45211,"vw":68.323564},{"c":69.37,"h":69.99,"l":68.43,"n":2582,"o":68.86,"t":"2026-03-16T04:00:00Z","v":46798,"vw":69.167301},{"c":68.7,"h":70.05,"l":68.49,"n":4256,"o":69.89,"t":"2026-03-17T04:00:00Z","v":86656,"vw":69.336036},{"c":67.67,"h":68.72,"l":67.21,"n":3011,"o":68.19,"t":"2026-03-18T04:00:00Z","v":75613,"vw":67.82534},{"c":68.35,"h":69,"l":67.02,"n":2862,"o":67.42,"t":"2026-03-19T04:00:00Z","v":70274,"vw":67.993975},{"c":66.81,"h":68.07,"l":66.5,"n":2313,"o":68.07,"t":"2026-03-20T04:00:00Z","v":161755,"vw":66.889464},{"c":69.29,"h":70.49,"l":67.2801,"n":3918,"o":68.25,"t":"2026-03-23T04:00:00Z","v":101514,"vw":69.504318},{"c":69,"h":70.23,"l":68.65,"n":2606,"o":68.94,"t":"2026-03-24T04:00:00Z","v":64566,"vw":69.045745},{"c":68.745,"h":69.9,"l":68.1,"n":3655,"o":69.6,"t":"2026-03-25T04:00:00Z","v":86172,"vw":69.002663},{"c":69.64,"h":69.845,"l":68.43,"n":3157,"o":68.85,"t":"2026-03-26T04:00:00Z","v":66525,"vw":69.108319},{"c":69.21,"h":70.1,"l":68.1,"n":4016,"o":69.1,"t":"2026-03-27T04:00:00Z","v":97291,"vw":69.191861},{"c":69.9,"h":70.31,"l":68.59,"n":5138,"o":69.41,"t":"2026-03-30T04:00:00Z","v":125110,"vw":69.609268},{"c":70.55,"h":71.2,"l":69.915,"n":4319,"o":70.73,"t":"2026-03-31T04:00:00Z","v":121509,"vw":70.465349},{"c":70.96,"h":72.15,"l":70.47,"n":5202,"o":70.8,"t":"2026-04-01T04:00:00Z","v":126994,"vw":71.409362},{"c":71.85,"h":72.075,"l":69.8975,"n":4406,"o":70.56,"t":"2026-04-02T04:00:00Z","v":104636,"vw":70.936833},{"c":71.94,"h":72.16,"l":71.1,"n":4734,"o":71.85,"t":"2026-04-06T04:00:00Z","v":112068,"vw":71.686845},{"c":71.96,"h":72.2106,"l":71.33,"n":3648,"o":71.89,"t":"2026-04-07T04:00:00Z","v":103697,"vw":71.806995},{"c":73.04,"h":74.34,"l":72.39,"n":3822,"o":73.58,"t":"2026-04-08T04:00:00Z","v":120075,"vw":73.126467},{"c":75.24,"h":75.24,"l":72.525,"n":4178,"o":72.95,"t":"2026-04-09T04:00:00Z","v":67828,"vw":74.266054},{"c":74.57,"h":75.47,"l":73.305,"n":4283,"o":74.925,"t":"2026-04-10T04:00:00Z","v":118320,"vw":74.335696},{"c":73.87,"h":74.32,"l":72.23,"n":4311,"o":72.23,"t":"2026-04-13T04:00:00Z","v":87357,"vw":73.878361},{"c":74.41,"h":74.73,"l":72.4,"n":3835,"o":73.73,"t":"2026-04-14T04:00:00Z","v":69385,"vw":73.81555},{"c":73.44,"h":74.41,"l":72.16,"n":3245,"o":74.41,"t":"2026-04-15T04:00:00Z","v":51264,"vw":73.587104},{"c":73.08,"h":73.88,"l":72.84,"n":2712,"o":73.02,"t":"2026-04-16T04:00:00Z","v":49336,"vw":73.177898},{"c":75.47,"h":76.27,"l":73.005,"n":3631,"o":73.84,"t":"2026-04-17T04:00:00Z","v":75038,"vw":75.101713},{"c":75.19,"h":75.96,"l":75.19,"n":3953,"o":75.6,"t":"2026-04-20T04:00:00Z","v":65721,"vw":75.37017},{"c":73.52,"h":75.72,"l":73.07,"n":3685,"o":74.95,"t":"2026-04-21T04:00:00Z","v":72682,"vw":74.284519},{"c":72.46,"h":73.965,"l":72.22,"n":3539,"o":73.8,"t":"2026-04-22T04:00:00Z","v":54723,"vw":72.747319},{"c":76.82,"h":77.085,"l":72.52,"n":3712,"o":72.95,"t":"2026-04-23T04:00:00Z","v":75462,"vw":75.338764},{"c":73.39,"h":76.54,"l":72.57,"n":5260,"o":76.28,"t":"2026-04-24T04:00:00Z","v":105192,"vw":74.00244},{"c":75.14,"h":75.57,"l":73.52,"n":3469,"o":73.68,"t":"2026-04-27T04:00:00Z","v":72832,"vw":74.539256},{"c":76.37,"h":77,"l":75.36,"n":4795,"o":75.43,"t":"2026-04-28T04:00:00Z","v":111207,"vw":76.29403},{"c":74.96,"h":76.51,"l":74.81,"n":2816,"o":76.02,"t":"2026-04-29T04:00:00Z","v":44920,"vw":75.504533},{"c":75.73,"h":75.9896,"l":74.36,"n":2659,"o":74.36,"t":"2026-04-30T04:00:00Z","v":43055,"vw":75.499564},{"c":76.28,"h":76.89,"l":74.8,"n":4592,"o":75.72,"t":"2026-05-01T04:00:00Z","v":66796,"vw":76.013456},{"c":75.81,"h":76.765,"l":75.17,"n":3726,"o":75.78,"t":"2026-05-04T04:00:00Z","v":74652,"vw":75.906952},{"c":76.48,"h":77.26,"l":75.86,"n":3332,"o":75.86,"t":"2026-05-05T04:00:00Z","v":56070,"vw":76.673358},{"c":76.97,"h":77.635,"l":76.4,"n":3953,"o":76.73,"t":"2026-05-06T04:00:00Z","v":76390,"vw":77.126912},{"c":76.82,"h":77.7,"l":76.295,"n":4089,"o":77.13,"t":"2026-05-07T04:00:00Z","v":128019,"vw":77.198336},{"c":77.39,"h":77.49,"l":75.41,"n":3868,"o":76.63,"t":"2026-05-08T04:00:00Z","v":88749,"vw":76.758077},{"c":76.17,"h":77.79,"l":76.03,"n":3558,"o":77.48,"t":"2026-05-11T04:00:00Z","v":75265,"vw":76.637659},{"c":76.03,"h":76.26,"l":74.89,"n":3458,"o":75.87,"t":"2026-05-12T04:00:00Z","v":71196,"vw":75.434445},{"c":75.87,"h":76.36,"l":75.5,"n":2914,"o":75.65,"t":"2026-05-13T04:00:00Z","v":68704,"vw":75.798155},{"c":76.67,"h":77.6,"l":76.1601,"n":3889,"o":76.3,"t":"2026-05-14T04:00:00Z","v":97040,"vw":76.751096},{"c":75.48,"h":76.54,"l":75.21,"n":2256,"o":76.47,"t":"2026-05-15T04:00:00Z","v":50354,"vw":75.672393},{"c":77.05,"h":77.14,"l":75.48,"n":2646,"o":75.48,"t":"2026-05-18T04:00:00Z","v":48670,"vw":76.886371},{"c":77.55,"h":78.19,"l":76.78,"n":2855,"o":77.05,"t":"2026-05-19T04:00:00Z","v":70689,"vw":77.44872},{"c":78.43,"h":78.44,"l":77.135,"n":2784,"o":77.49,"t":"2026-05-20T04:00:00Z","v":57734,"vw":78.000748},{"c":79.55,"h":79.795,"l":77.2129,"n":2107,"o":77.8,"t":"2026-05-21T04:00:00Z","v":52337,"vw":79.031968},{"c":79.41,"h":80.44,"l":79.1,"n":2419,"o":79.57,"t":"2026-05-22T04:00:00Z","v":64911,"vw":79.516826},{"c":80.49,"h":81.045,"l":79.557,"n":2458,"o":79.61,"t":"2026-05-26T04:00:00Z","v":64377,"vw":80.326978},{"c":79.85,"h":81.52,"l":79.29,"n":2789,"o":80.64,"t":"2026-05-27T04:00:00Z","v":82598,"vw":80.408625},{"c":80.34,"h":80.34,"l":79.09,"n":2774,"o":79.62,"t":"2026-05-28T04:00:00Z","v":75849,"vw":79.710951},{"c":80.95,"h":81.26,"l":80.09,"n":3269,"o":80.09,"t":"2026-05-29T04:00:00Z","v":100757,"vw":80.813132},{"c":79.77,"h":80.81,"l":78.93,"n":3930,"o":80.3,"t":"2026-06-01T04:00:00Z","v":91533,"vw":79.796668},{"c":82.36,"h":82.37,"l":79.045,"n":4121,"o":79.43,"t":"2026-06-02T04:00:00Z","v":97745,"vw":81.540362},{"c":80.96,"h":81.98,"l":79.77,"n":4675,"o":81.8,"t":"2026-06-03T04:00:00Z","v":111274,"vw":81.086179},{"c":84.18,"h":84.7559,"l":81.9225,"n":4213,"o":82.07,"t":"2026-06-04T04:00:00Z","v":92217,"vw":83.748241},{"c":84.5,"h":85.58,"l":83.76,"n":2971,"o":84.18,"t":"2026-06-05T04:00:00Z","v":58794,"vw":84.757852},{"c":84.87,"h":85.77,"l":84.26,"n":4070,"o":84.55,"t":"2026-06-08T04:00:00Z","v":98789,"vw":85.115081},{"c":86.17,"h":87.145,"l":85.19,"n":2884,"o":85.19,"t":"2026-06-09T04:00:00Z","v":70496,"vw":86.426657},{"c":87.73,"h":88.5399,"l":86,"n":2830,"o":86.89,"t":"2026-06-10T04:00:00Z","v":75810,"vw":87.680296},{"c":86.875,"h":88.7799,"l":86.785,"n":3789,"o":88,"t":"2026-06-11T04:00:00Z","v":94445,"vw":87.373884},{"c":87.66,"h":88.51,"l":87.23,"n":4022,"o":87.23,"t":"2026-06-12T04:00:00Z","v":73204,"vw":87.897009},{"c":85.21,"h":88.235,"l":84.485,"n":3717,"o":87.68,"t":"2026-06-15T04:00:00Z","v":93018,"vw":85.816282},{"c":85.36,"h":86.3,"l":84.81,"n":4020,"o":85.53,"t":"2026-06-16T04:00:00Z","v":143145,"vw":85.448574},{"c":84.69,"h":87.5,"l":83.76,"n":4513,"o":84.96,"t":"2026-06-17T04:00:00Z","v":174642,"vw":84.7388},{"c":84.76,"h":85.95,"l":84.55,"n":3541,"o":85.49,"t":"2026-06-18T04:00:00Z","v":268398,"vw":84.910711},{"c":85.62,"h":86.41,"l":84.47,"n":3290,"o":84.47,"t":"2026-06-22T04:00:00Z","v":128277,"vw":85.633224},{"c":87.14,"h":87.37,"l":84.855,"n":3423,"o":85.74,"t":"2026-06-23T04:00:00Z","v":141611,"vw":86.955994},{"c":87.87,"h":87.9299,"l":85.07,"n":4004,"o":86.94,"t":"2026-06-24T04:00:00Z","v":103081,"vw":87.559127},{"c":88.07,"h":88.84,"l":87.005,"n":4092,"o":87.73,"t":"2026-06-25T04:00:00Z","v":109216,"vw":87.957143},{"c":89.38,"h":90.145,"l":88.225,"n":3843,"o":88.44,"t":"2026-06-26T04:00:00Z","v":256308,"vw":89.282902},{"c":90.3,"h":90.685,"l":88.61,"n":3527,"o":89.4,"t":"2026-06-29T04:00:00Z","v":86731,"vw":89.682296},{"c":90.43,"h":91.085,"l":89.44,"n":4054,"o":90.3,"t":"2026-06-30T04:00:00Z","v":158185,"vw":90.256135},{"c":92.81,"h":92.9,"l":90.195,"n":3778,"o":90.43,"t":"2026-07-01T04:00:00Z","v":94904,"vw":92.170199},{"c":91.5,"h":93.54,"l":91.22,"n":4695,"o":92.92,"t":"2026-07-02T04:00:00Z","v":162821,"vw":92.087867},{"c":91.09,"h":92.15,"l":89.74,"n":3343,"o":91.02,"t":"2026-07-06T04:00:00Z","v":103873,"vw":90.787628},{"c":90.25,"h":92.2,"l":90.21,"n":5649,"o":91.35,"t":"2026-07-07T04:00:00Z","v":150941,"vw":91.014164},{"c":87.73,"h":90.25,"l":87.49,"n":6146,"o":90.25,"t":"2026-07-08T04:00:00Z","v":193871,"vw":88.353913},{"c":88.5,"h":89.15,"l":87.7,"n":3694,"o":87.95,"t":"2026-07-09T04:00:00Z","v":92160,"vw":88.397039},{"c":88.15,"h":89.085,"l":87.845,"n":3869,"o":88.5,"t":"2026-07-10T04:00:00Z","v":82481,"vw":88.284072},{"c":88.42,"h":89.1,"l":87.77,"n":4388,"o":88.16,"t":"2026-07-13T04:00:00Z","v":99903,"vw":88.413799},{"c":88.48,"h":89.185,"l":88.1,"n":2459,"o":88.52,"t":"2026-07-14T04:00:00Z","v":59370,"vw":88.620895},{"c":89.34,"h":89.76,"l":88.15,"n":3264,"o":88.8,"t":"2026-07-15T04:00:00Z","v":72742,"vw":89.196181},{"c":92.32,"h":92.8499,"l":89.75,"n":3927,"o":89.75,"t":"2026-07-16T04:00:00Z","v":98376,"vw":92.150147},{"c":90.91,"h":93.85,"l":90.38,"n":4439,"o":92,"t":"2026-07-17T04:00:00Z","v":99261,"vw":91.63399},{"c":90.83,"h":91.77,"l":90.18,"n":6952,"o":91.14,"t":"2026-07-20T04:00:00Z","v":237864,"vw":90.984063},{"c":91.28,"h":92.7498,"l":89.58,"n":3643,"o":90.37,"t":"2026-07-21T04:00:00Z","v":106768,"vw":90.937626},{"c":90.61,"h":91.88,"l":89.83,"n":3212,"o":91.48,"t":"2026-07-22T04:00:00Z","v":63700,"vw":90.574046},{"c":90.76,"h":90.975,"l":88.985,"n":4345,"o":89.56,"t":"2026-07-23T04:00:00Z","v":112334,"vw":90.427824},{"c":93.63,"h":94.31,"l":91.46,"n":3740,"o":91.95,"t":"2026-07-24T04:00:00Z","v":89668,"vw":93.394318},{"c":97.03,"h":97.3,"l":93.95,"n":4043,"o":94.64,"t":"2026-07-27T04:00:00Z","v":134629,"vw":96.165028},{"c":100.64,"h":101.18,"l":97.37,"n":4249,"o":97.98,"t":"2026-07-28T04:00:00Z","v":129620,"vw":99.879405},{"c":99.75,"h":102,"l":99.61,"n":5422,"o":100.64,"t":"2026-07-29T04:00:00Z","v":172562,"vw":100.574493},{"c":98.44,"h":99.97,"l":98.2,"n":3657,"o":99.97,"t":"2026-07-30T04:00:00Z","v":89085,"vw":98.809904},{"c":99.54,"h":100.225,"l":98,"n":4241,"o":98.34,"t":"2026-07-31T04:00:00Z","v":133712,"vw":99.08428},{"c":99.52,"h":101.125,"l":98.33,"n":7290,"o":101.07,"t":"2026-08-03T04:00:00Z","v":135634,"vw":100.05264},{"c":100.58,"h":101.5,"l":99.04,"n":3772,"o":99.28,"t":"2026-08-04T04:00:00Z","v":70504,"vw":100.508201},{"c":100.28,"h":101.805,"l":100.1,"n":5647,"o":101.1,"t":"2026-08-05T04:00:00Z","v":136135,"vw":100.614806},{"c":99.62,"h":102.22,"l":99.505,"n":4273,"o":100.92,"t":"2026-08-06T04:00:00Z","v":83714,"vw":100.549875},{"c":99.19,"h":99.97,"l":98.04,"n":4822,"o":99.47,"t":"2026-08-07T04:00:00Z","v":72352,"vw":98.915632},{"c":97.51,"h":99,"l":97.14,"n":4020,"o":98.56,"t":"2026-08-10T04:00:00Z","v":80029,"vw":97.655394},{"c":99.07,"h":99.59,"l":97.1123,"n":3930,"o":97.99,"t":"2026-08-11T04:00:00Z","v":64751,"vw":98.600154},{"c":97.11,"h":99.89,"l":97.01,"n":6131,"o":98.98,"t":"2026-08-12T04:00:00Z","v":181523,"vw":97.989457},{"c":97.98,"h":98.765,"l":95.71,"n":6159,"o":97.31,"t":"2026-08-13T04:00:00Z","v":132570,"vw":97.387832},{"c":97.97,"h":98.49,"l":97.6,"n":2930,"o":97.98,"t":"2026-08-14T04:00:00Z","v":63812,"vw":98.030737},{"c":96.76,"h":98.15,"l":94.69,"n":3949,"o":97.52,"t":"2026-08-17T04:00:00Z","v":77164,"vw":97.047276},{"c":96.08,"h":97.43,"l":95.985,"n":3907,"o":96.96,"t":"2026-08-18T04:00:00Z","v":69196,"vw":96.323693},{"c":93.4,"h":96.47,"l":93.25,"n":5234,"o":96.16,"t":"2026-08-19T04:00:00Z","v":81683,"vw":93.942775},{"c":94.34,"h":94.47,"l":92.5,"n":4475,"o":93.25,"t":"2026-08-20T04:00:00Z","v":88108,"vw":93.745935},{"c":94.36,"h":95.06,"l":93.72,"n":3934,"o":94.67,"t":"2026-08-21T04:00:00Z","v":93709,"vw":94.324635},{"c":94.98,"h":95.98,"l":94.05,"n":3925,"o":94.41,"t":"2026-08-24T04:00:00Z","v":88098,"vw":95.13148},{"c":94.44,"h":95.35,"l":94.36,"n":5287,"o":95.13,"t":"2026-08-25T04:00:00Z","v":113512,"vw":94.684164},{"c":94.28,"h":96.985,"l":93.5,"n":5048,"o":94.52,"t":"2026-08-26T04:00:00Z","v":102187,"vw":94.448113},{"c":93.94,"h":94.21,"l":92.4692,"n":4001,"o":93.46,"t":"2026-08-27T04:00:00Z","v":68465,"vw":93.730728},{"c":94.9,"h":95.665,"l":93.94,"n":4090,"o":93.94,"t":"2026-08-28T04:00:00Z","v":84614,"vw":94.684902},{"c":93.51,"h":94.65,"l":92.9301,"n":2958,"o":94.65,"t":"2026-08-31T04:00:00Z","v":70460,"vw":93.613253},{"c":94.71,"h":94.99,"l":92.88,"n":6086,"o":93.58,"t":"2026-09-01T04:00:00Z","v":159918,"vw":93.980149},{"c":96.345,"h":96.8,"l":94.3681,"n":4680,"o":94.71,"t":"2026-09-02T04:00:00Z","v":145394,"vw":95.930242},{"c":95.52,"h":97.77,"l":95.23,"n":4621,"o":96.61,"t":"2026-09-03T04:00:00Z","v":115903,"vw":96.525074},{"c":96.8,"h":97.39,"l":95.49,"n":4392,"o":95.49,"t":"2026-09-04T04:00:00Z","v":106287,"vw":96.634107},{"c":96.41,"h":97,"l":95.65,"n":6228,"o":96.16,"t":"2026-09-08T04:00:00Z","v":152805,"vw":96.381794},{"c":96.26,"h":96.58,"l":94.405,"n":4875,"o":95.73,"t":"2026-09-09T04:00:00Z","v":146058,"vw":96.067907},{"c":97.24,"h":97.32,"l":95.41,"n":4052,"o":96.26,"t":"2026-09-10T04:00:00Z","v":106691,"vw":96.656845},{"c":96.27,"h":99.13,"l":95.93,"n":4696,"o":98.33,"t":"2026-09-11T04:00:00Z","v":86700,"vw":96.719937},{"c":96.51,"h":97.5,"l":95.68,"n":6233,"o":96.56,"t":"2026-09-14T04:00:00Z","v":124444,"vw":96.730869},{"c":96.67,"h":97.08,"l":96.12,"n":6157,"o":96.33,"t":"2026-09-15T04:00:00Z","v":74457,"vw":96.576105},{"c":94.09,"h":96.64,"l":93.19,"n":6069,"o":96.39,"t":"2026-09-16T04:00:00Z","v":163247,"vw":94.431627},{"c":93.81,"h":95.13,"l":93.415,"n":4507,"o":94.86,"t":"2026-09-17T04:00:00Z","v":128193,"vw":93.891156},{"c":93.84,"h":94.14,"l":92,"n":4346,"o":93.08,"t":"2026-09-18T04:00:00Z","v":234897,"vw":93.641815},{"c":93.765,"h":94.61,"l":93.655,"n":3630,"o":94.05,"t":"2026-09-21T04:00:00Z","v":123222,"vw":93.904615},{"c":93.72,"h":95.28,"l":93.72,"n":4351,"o":94.51,"t":"2026-09-22T04:00:00Z","v":150621,"vw":94.012349},{"c":93.33,"h":94.18,"l":93.11,"n":3487,"o":93.65,"t":"2026-09-23T04:00:00Z","v":67296,"vw":93.39257},{"c":94.13,"h":94.65,"l":93.53,"n":3889,"o":93.77,"t":"2026-09-24T04:00:00Z","v":73152,"vw":94.113488},{"c":94.55,"h":94.977,"l":93.96,"n":3208,"o":94.53,"t":"2026-09-25T04:00:00Z","v":71830,"vw":94.508907},{"c":93.45,"h":94.79,"l":93.39,"n":3066,"o":94.43,"t":"2026-09-28T04:00:00Z","v":74815,"vw":93.661662},{"c":92.38,"h":93.89,"l":91.92,"n":3356,"o":93.3,"t":"2026-09-29T04:00:00Z","v":75204,"vw":92.613566},{"c":91.7,"h":93.28,"l":91.22,"n":3584,"o":92.22,"t":"2026-09-30T04:00:00Z","v":101917,"vw":92.080682},{"c":92.21,"h":92.245,"l":89.99,"n":4181,"o":91.36,"t":"2026-10-01T04:00:00Z","v":103612,"vw":91.591593},{"c":93.695,"h":93.79,"l":92.6384,"n":2810,"o":92.97,"t":"2026-10-02T04:00:00Z","v":55784,"vw":93.543642},{"c":93.59,"h":93.77,"l":92.7,"n":4888,"o":93.64,"t":"2026-10-05T04:00:00Z","v":97107,"vw":93.260211},{"c":93.29,"h":94.15,"l":93.16,"n":3578,"o":93.99,"t":"2026-10-06T04:00:00Z","v":78548,"vw":93.504196},{"c":91.89,"h":92.5,"l":91.42,"n":3817,"o":92.38,"t":"2026-10-07T04:00:00Z","v":103806,"vw":91.957423},{"c":92.35,"h":93.24,"l":91.625,"n":3746,"o":92.13,"t":"2026-10-08T04:00:00Z","v":91824,"vw":92.447694},{"c":90.93,"h":92.5,"l":90.93,"n":3968,"o":92.5,"t":"2026-10-09T04:00:00Z","v":128302,"vw":91.617763},{"c":92.13,"h":92.39,"l":90.53,"n":3261,"o":90.53,"t":"2026-10-12T04:00:00Z","v":123553,"vw":91.560507},{"c":91.16,"h":92.965,"l":90.89,"n":4106,"o":92.71,"t":"2026-10-13T04:00:00Z","v":110809,"vw":91.74877},{"c":90.81,"h":91.59,"l":89.05,"n":4310,"o":89.82,"t":"2026-10-14T04:00:00Z","v":192678,"vw":90.44117},{"c":91.76,"h":92.915,"l":91.3,"n":3355,"o":91.43,"t":"2026-10-15T04:00:00Z","v":97391,"vw":91.962665},{"c":92.39,"h":93.635,"l":89.58,"n":2727,"o":92.14,"t":"2026-10-16T04:00:00Z","v":75956,"vw":92.530049},{"c":90.675,"h":92.74,"l":90.38,"n":2732,"o":92.59,"t":"2026-10-19T04:00:00Z","v":63140,"vw":90.875781},{"c":91.96,"h":93.018,"l":91.335,"n":2327,"o":91.335,"t":"2026-10-20T04:00:00Z","v":53800,"vw":92.001467},{"c":90.69,"h":92.85,"l":90.16,"n":3850,"o":92.1,"t":"2026-10-21T04:00:00Z","v":125619,"vw":91.434071},{"c":92.2,"h":92.61,"l":90.86,"n":3016,"o":90.86,"t":"2026-10-22T04:00:00Z","v":76905,"vw":92.165342}],"volatilityBars":[{"c":94.86,"h":94.95,"l":93.78,"n":540,"o":94.51,"t":"2026-09-22T13:30:00Z","v":11675,"vw":94.462744},{"c":95.14,"h":95.14,"l":94.31,"n":408,"o":94.405,"t":"2026-09-22T13:45:00Z","v":6501,"vw":94.571497},{"c":95.2,"h":95.2,"l":95.11,"n":26,"o":95.11,"t":"2026-09-22T14:00:00Z","v":665,"vw":95.168723},{"c":94.865,"h":95.28,"l":94.68,"n":59,"o":94.68,"t":"2026-09-22T14:15:00Z","v":2574,"vw":95.053551},{"c":94.34,"h":94.84,"l":94.34,"n":49,"o":94.75,"t":"2026-09-22T14:30:00Z","v":1016,"vw":94.688},{"c":94.095,"h":94.095,"l":94.095,"n":6,"o":94.095,"t":"2026-09-22T14:45:00Z","v":145,"vw":94.095},{"c":94.105,"h":94.115,"l":93.98,"n":15,"o":94.115,"t":"2026-09-22T15:00:00Z","v":500,"vw":94.066667},{"c":94.28,"h":94.28,"l":94.14,"n":118,"o":94.14,"t":"2026-09-22T15:15:00Z","v":3940,"vw":94.23078},{"c":94.375,"h":94.375,"l":93.97,"n":82,"o":94.105,"t":"2026-09-22T15:30:00Z","v":2433,"vw":94.157352},{"c":94.15,"h":94.44,"l":94.15,"n":90,"o":94.39,"t":"2026-09-22T15:45:00Z","v":2316,"vw":94.360819},{"c":94.28,"h":94.32,"l":94.12,"n":104,"o":94.12,"t":"2026-09-22T16:00:00Z","v":4839,"vw":94.280992},{"c":94.3,"h":94.3,"l":94.3,"n":18,"o":94.3,"t":"2026-09-22T16:15:00Z","v":373,"vw":94.3},{"c":94.42,"h":94.42,"l":94.37,"n":46,"o":94.37,"t":"2026-09-22T16:30:00Z","v":1740,"vw":94.391347},{"c":94.17,"h":94.36,"l":94.17,"n":79,"o":94.29,"t":"2026-09-22T17:00:00Z","v":2255,"vw":94.29375},{"c":94.275,"h":94.29,"l":94.215,"n":62,"o":94.215,"t":"2026-09-22T17:15:00Z","v":2381,"vw":94.26646},{"c":94.415,"h":94.415,"l":94.32,"n":45,"o":94.4,"t":"2026-09-22T17:30:00Z","v":1307,"vw":94.372857},{"c":94.715,"h":94.83,"l":94.38,"n":93,"o":94.58,"t":"2026-09-22T17:45:00Z","v":2126,"vw":94.629636},{"c":94.54,"h":94.54,"l":94.54,"n":20,"o":94.54,"t":"2026-09-22T18:00:00Z","v":160,"vw":94.54},{"c":94.65,"h":94.65,"l":94.625,"n":25,"o":94.625,"t":"2026-09-22T18:15:00Z","v":1217,"vw":94.63946},{"c":94.7,"h":94.76,"l":94.7,"n":45,"o":94.72,"t":"2026-09-22T18:30:00Z","v":958,"vw":94.72},{"c":94.795,"h":94.795,"l":94.69,"n":27,"o":94.69,"t":"2026-09-22T18:45:00Z","v":652,"vw":94.772},{"c":94.5343,"h":94.625,"l":94.5343,"n":41,"o":94.625,"t":"2026-09-22T19:00:00Z","v":773,"vw":94.560214},{"c":94.49,"h":94.68,"l":94.49,"n":102,"o":94.605,"t":"2026-09-22T19:15:00Z","v":2988,"vw":94.585075},{"c":94.43,"h":94.75,"l":94.43,"n":164,"o":94.51,"t":"2026-09-22T19:30:00Z","v":4397,"vw":94.520731},{"c":93.84,"h":94.37,"l":93.75,"n":604,"o":94.37,"t":"2026-09-22T19:45:00Z","v":16527,"vw":93.880755},{"c":93.72,"h":93.72,"l":93.72,"n":18,"o":93.72,"t":"2026-09-22T20:00:00Z","v":63194,"vw":93.72},{"c":93.9,"h":93.9,"l":93.17,"n":212,"o":93.65,"t":"2026-09-23T13:45:00Z","v":1802,"vw":93.730238},{"c":94.11,"h":94.11,"l":93.64,"n":77,"o":93.74,"t":"2026-09-23T14:00:00Z","v":2206,"vw":93.94875},{"c":94.18,"h":94.18,"l":94.18,"n":27,"o":94.18,"t":"2026-09-23T14:15:00Z","v":407,"vw":94.18},{"c":93.69,"h":93.69,"l":93.66,"n":24,"o":93.66,"t":"2026-09-23T14:30:00Z","v":632,"vw":93.67},{"c":93.62,"h":93.97,"l":93.49,"n":33,"o":93.49,"t":"2026-09-23T14:45:00Z","v":971,"vw":93.696262},{"c":93.81,"h":93.81,"l":93.81,"n":37,"o":93.81,"t":"2026-09-23T15:00:00Z","v":915,"vw":93.81},{"c":93.51,"h":93.51,"l":93.51,"n":43,"o":93.51,"t":"2026-09-23T15:30:00Z","v":453,"vw":93.51},{"c":93.43,"h":93.46,"l":93.43,"n":32,"o":93.46,"t":"2026-09-23T15:45:00Z","v":985,"vw":93.44},{"c":93.43,"h":93.45,"l":93.43,"n":8,"o":93.45,"t":"2026-09-23T16:15:00Z","v":415,"vw":93.436667},{"c":93.44,"h":93.44,"l":93.26,"n":90,"o":93.31,"t":"2026-09-23T16:30:00Z","v":2248,"vw":93.322857},{"c":93.45,"h":93.58,"l":93.44,"n":51,"o":93.58,"t":"2026-09-23T16:45:00Z","v":1130,"vw":93.496509},{"c":93.245,"h":93.27,"l":93.245,"n":27,"o":93.27,"t":"2026-09-23T17:00:00Z","v":437,"vw":93.2575},{"c":93.52,"h":93.52,"l":93.38,"n":31,"o":93.38,"t":"2026-09-23T17:15:00Z","v":1365,"vw":93.424375},{"c":93.38,"h":93.39,"l":93.38,"n":13,"o":93.39,"t":"2026-09-23T17:30:00Z","v":361,"vw":93.386667},{"c":93.34,"h":93.53,"l":93.32,"n":40,"o":93.53,"t":"2026-09-23T18:00:00Z","v":1109,"vw":93.359817},{"c":93.21,"h":93.22,"l":93.18,"n":52,"o":93.21,"t":"2026-09-23T18:30:00Z","v":1275,"vw":93.20375},{"c":93.215,"h":93.33,"l":93.2,"n":105,"o":93.24,"t":"2026-09-23T18:45:00Z","v":3113,"vw":93.244063},{"c":93.65,"h":93.65,"l":93.4,"n":108,"o":93.45,"t":"2026-09-23T19:00:00Z","v":2825,"vw":93.511689},{"c":93.41,"h":93.5,"l":93.41,"n":37,"o":93.5,"t":"2026-09-23T19:15:00Z","v":756,"vw":93.455224},{"c":93.41,"h":93.425,"l":93.32,"n":63,"o":93.32,"t":"2026-09-23T19:30:00Z","v":966,"vw":93.356957},{"c":93.45,"h":93.45,"l":93.11,"n":648,"o":93.32,"t":"2026-09-23T19:45:00Z","v":17010,"vw":93.338113},{"c":93.33,"h":93.33,"l":93.33,"n":6,"o":93.33,"t":"2026-09-23T20:00:00Z","v":13816,"vw":93.33},{"c":93.75,"h":94.08,"l":93.71,"n":362,"o":93.77,"t":"2026-09-24T13:30:00Z","v":7531,"vw":93.868483},{"c":94.045,"h":94.235,"l":93.91,"n":323,"o":94.215,"t":"2026-09-24T14:00:00Z","v":3329,"vw":94.018716},{"c":94.05,"h":94.1,"l":94.05,"n":32,"o":94.09,"t":"2026-09-24T14:15:00Z","v":865,"vw":94.085294},{"c":93.57,"h":93.57,"l":93.57,"n":8,"o":93.57,"t":"2026-09-24T14:45:00Z","v":1368,"vw":93.57},{"c":93.535,"h":93.535,"l":93.53,"n":19,"o":93.53,"t":"2026-09-24T15:00:00Z","v":294,"vw":93.5325},{"c":93.905,"h":93.905,"l":93.83,"n":28,"o":93.83,"t":"2026-09-24T15:15:00Z","v":734,"vw":93.867686},{"c":94.03,"h":94.03,"l":94.03,"n":9,"o":94.03,"t":"2026-09-24T16:00:00Z","v":414,"vw":94.03},{"c":94.38,"h":94.51,"l":94.27,"n":119,"o":94.27,"t":"2026-09-24T16:15:00Z","v":2552,"vw":94.418148},{"c":94.64,"h":94.65,"l":94.29,"n":48,"o":94.36,"t":"2026-09-24T16:30:00Z","v":1997,"vw":94.565472},{"c":94.63,"h":94.63,"l":94.63,"n":27,"o":94.63,"t":"2026-09-24T16:45:00Z","v":609,"vw":94.63},{"c":94.27,"h":94.4,"l":94.27,"n":33,"o":94.4,"t":"2026-09-24T17:45:00Z","v":828,"vw":94.3675},{"c":94.34,"h":94.505,"l":94.34,"n":72,"o":94.4,"t":"2026-09-24T18:00:00Z","v":2278,"vw":94.417857},{"c":94.33,"h":94.33,"l":94.33,"n":6,"o":94.33,"t":"2026-09-24T18:15:00Z","v":123,"vw":94.33},{"c":94.065,"h":94.065,"l":94.06,"n":31,"o":94.06,"t":"2026-09-24T18:30:00Z","v":526,"vw":94.063333},{"c":93.98,"h":93.98,"l":93.98,"n":21,"o":93.98,"t":"2026-09-24T18:45:00Z","v":483,"vw":93.98},{"c":93.935,"h":93.935,"l":93.935,"n":20,"o":93.935,"t":"2026-09-24T19:00:00Z","v":449,"vw":93.935},{"c":94.115,"h":94.115,"l":94.092,"n":35,"o":94.105,"t":"2026-09-24T19:15:00Z","v":696,"vw":94.104253},{"c":94.135,"h":94.25,"l":94.09,"n":104,"o":94.17,"t":"2026-09-24T19:30:00Z","v":1641,"vw":94.146413},{"c":94.2,"h":94.35,"l":94.085,"n":530,"o":94.26,"t":"2026-09-24T19:45:00Z","v":13618,"vw":94.222733},{"c":94.13,"h":94.13,"l":94.13,"n":10,"o":94.13,"t":"2026-09-24T20:00:00Z","v":15744,"vw":94.13},{"c":94.92,"h":94.92,"l":94.33,"n":92,"o":94.53,"t":"2026-09-25T13:30:00Z","v":2054,"vw":94.599437},{"c":94.3,"h":94.45,"l":94.16,"n":187,"o":94.16,"t":"2026-09-25T13:45:00Z","v":6269,"vw":94.337971},{"c":93.9601,"h":93.9601,"l":93.96,"n":14,"o":93.96,"t":"2026-09-25T14:00:00Z","v":589,"vw":93.96005},{"c":94.325,"h":94.325,"l":94.325,"n":3,"o":94.325,"t":"2026-09-25T14:30:00Z","v":151,"vw":94.325},{"c":94.25,"h":94.25,"l":94.1,"n":8,"o":94.1,"t":"2026-09-25T15:00:00Z","v":1216,"vw":94.174812},{"c":94.04,"h":94.185,"l":94.04,"n":79,"o":94.18,"t":"2026-09-25T15:30:00Z","v":2217,"vw":94.132232},{"c":94.485,"h":94.485,"l":94.185,"n":58,"o":94.185,"t":"2026-09-25T15:45:00Z","v":1279,"vw":94.2925},{"c":94.53,"h":94.675,"l":94.53,"n":209,"o":94.53,"t":"2026-09-25T16:00:00Z","v":3091,"vw":94.611973},{"c":94.38,"h":94.6625,"l":94.38,"n":33,"o":94.6,"t":"2026-09-25T16:15:00Z","v":1220,"vw":94.565419},{"c":94.28,"h":94.5,"l":94.28,"n":56,"o":94.375,"t":"2026-09-25T16:30:00Z","v":1802,"vw":94.402123},{"c":94.315,"h":94.315,"l":94.315,"n":3,"o":94.315,"t":"2026-09-25T16:45:00Z","v":410,"vw":94.315},{"c":94.455,"h":94.455,"l":94.455,"n":5,"o":94.455,"t":"2026-09-25T17:00:00Z","v":143,"vw":94.455},{"c":94.355,"h":94.47,"l":94.355,"n":7,"o":94.47,"t":"2026-09-25T17:15:00Z","v":212,"vw":94.4125},{"c":94.35,"h":94.3525,"l":94.35,"n":24,"o":94.3525,"t":"2026-09-25T17:30:00Z","v":389,"vw":94.35125},{"c":94.465,"h":94.475,"l":94.465,"n":12,"o":94.475,"t":"2026-09-25T18:00:00Z","v":297,"vw":94.47},{"c":94.37,"h":94.38,"l":94.31,"n":29,"o":94.31,"t":"2026-09-25T18:15:00Z","v":542,"vw":94.354026},{"c":94.405,"h":94.405,"l":94.405,"n":6,"o":94.405,"t":"2026-09-25T18:30:00Z","v":127,"vw":94.405},{"c":94.73,"h":94.74,"l":94.61,"n":67,"o":94.61,"t":"2026-09-25T18:45:00Z","v":2314,"vw":94.693474},{"c":94.765,"h":94.765,"l":94.68,"n":18,"o":94.76,"t":"2026-09-25T19:00:00Z","v":871,"vw":94.720684},{"c":94.79,"h":94.79,"l":94.79,"n":9,"o":94.79,"t":"2026-09-25T19:15:00Z","v":114,"vw":94.79},{"c":94.961,"h":94.977,"l":94.53,"n":84,"o":94.53,"t":"2026-09-25T19:30:00Z","v":2415,"vw":94.747016},{"c":94.58,"h":94.845,"l":94.25,"n":735,"o":94.845,"t":"2026-09-25T19:45:00Z","v":15895,"vw":94.594242},{"c":94.55,"h":94.55,"l":94.55,"n":15,"o":94.55,"t":"2026-09-25T20:00:00Z","v":18268,"vw":94.55},{"c":94.36,"h":94.6109,"l":94.36,"n":49,"o":94.43,"t":"2026-09-28T13:30:00Z","v":873,"vw":94.476598},{"c":94.435,"h":94.79,"l":94.33,"n":70,"o":94.495,"t":"2026-09-28T13:45:00Z","v":929,"vw":94.470833},{"c":94.595,"h":94.595,"l":94.3,"n":58,"o":94.505,"t":"2026-09-28T14:00:00Z","v":1350,"vw":94.463333},{"c":94.25,"h":94.38,"l":94.25,"n":52,"o":94.38,"t":"2026-09-28T14:15:00Z","v":1439,"vw":94.336319},{"c":94.32,"h":94.32,"l":94.32,"n":5,"o":94.32,"t":"2026-09-28T14:30:00Z","v":124,"vw":94.32},{"c":94.08,"h":94.33,"l":94.08,"n":19,"o":94.33,"t":"2026-09-28T14:45:00Z","v":641,"vw":94.28},{"c":93.865,"h":93.95,"l":93.865,"n":43,"o":93.95,"t":"2026-09-28T15:00:00Z","v":1165,"vw":93.884065},{"c":94.09,"h":94.09,"l":93.94,"n":58,"o":93.94,"t":"2026-09-28T15:15:00Z","v":1362,"vw":94.034063},{"c":93.97,"h":93.97,"l":93.97,"n":4,"o":93.97,"t":"2026-09-28T15:30:00Z","v":113,"vw":93.97},{"c":93.95,"h":93.95,"l":93.83,"n":26,"o":93.83,"t":"2026-09-28T15:45:00Z","v":1305,"vw":93.843348},{"c":94.165,"h":94.165,"l":93.7675,"n":107,"o":93.89,"t":"2026-09-28T16:15:00Z","v":2963,"vw":94.038443},{"c":94.04,"h":94.04,"l":94.04,"n":17,"o":94.04,"t":"2026-09-28T16:30:00Z","v":338,"vw":94.04},{"c":93.92,"h":93.92,"l":93.8575,"n":18,"o":93.8575,"t":"2026-09-28T16:45:00Z","v":537,"vw":93.885833},{"c":94.15,"h":94.18,"l":93.995,"n":46,"o":93.995,"t":"2026-09-28T17:00:00Z","v":1539,"vw":94.120063},{"c":93.92,"h":94.09,"l":93.92,"n":29,"o":94.09,"t":"2026-09-28T17:15:00Z","v":2232,"vw":93.955577},{"c":94.1,"h":94.1,"l":94.1,"n":6,"o":94.1,"t":"2026-09-28T17:45:00Z","v":650,"vw":94.1},{"c":93.79,"h":93.79,"l":93.79,"n":4,"o":93.79,"t":"2026-09-28T18:00:00Z","v":150,"vw":93.79},{"c":93.925,"h":93.96,"l":93.91,"n":25,"o":93.96,"t":"2026-09-28T18:15:00Z","v":754,"vw":93.945479},{"c":93.905,"h":93.905,"l":93.905,"n":5,"o":93.905,"t":"2026-09-28T18:30:00Z","v":112,"vw":93.905},{"c":93.61,"h":93.72,"l":93.55,"n":87,"o":93.72,"t":"2026-09-28T19:00:00Z","v":2171,"vw":93.646383},{"c":93.52,"h":93.52,"l":93.52,"n":6,"o":93.52,"t":"2026-09-28T19:15:00Z","v":107,"vw":93.52},{"c":93.51,"h":93.51,"l":93.5,"n":69,"o":93.5,"t":"2026-09-28T19:30:00Z","v":985,"vw":93.502},{"c":93.47,"h":93.795,"l":93.39,"n":773,"o":93.53,"t":"2026-09-28T19:45:00Z","v":18925,"vw":93.545872},{"c":93.45,"h":93.45,"l":93.45,"n":12,"o":93.45,"t":"2026-09-28T20:00:00Z","v":22307,"vw":93.45},{"c":93.89,"h":93.89,"l":93.3,"n":65,"o":93.3,"t":"2026-09-29T13:30:00Z","v":2234,"vw":93.361331},{"c":93.11,"h":93.84,"l":93.11,"n":466,"o":93.69,"t":"2026-09-29T13:45:00Z","v":6470,"vw":93.3813},{"c":93.07,"h":93.43,"l":93.07,"n":205,"o":93.26,"t":"2026-09-29T14:00:00Z","v":4303,"vw":93.249221},{"c":93.09,"h":93.095,"l":93.09,"n":19,"o":93.095,"t":"2026-09-29T14:15:00Z","v":470,"vw":93.093316},{"c":93.08,"h":93.08,"l":92.9,"n":25,"o":92.925,"t":"2026-09-29T14:30:00Z","v":757,"vw":92.975},{"c":93.08,"h":93.08,"l":93.08,"n":41,"o":93.08,"t":"2026-09-29T14:45:00Z","v":1124,"vw":93.08},{"c":92.64,"h":92.89,"l":92.64,"n":61,"o":92.89,"t":"2026-09-29T15:00:00Z","v":2047,"vw":92.68374},{"c":92.53,"h":92.575,"l":92.44,"n":78,"o":92.44,"t":"2026-09-29T15:15:00Z","v":2609,"vw":92.50467},{"c":92.051,"h":92.051,"l":92.051,"n":10,"o":92.051,"t":"2026-09-29T15:45:00Z","v":286,"vw":92.051},{"c":92.15,"h":92.15,"l":92.07,"n":28,"o":92.08,"t":"2026-09-29T16:00:00Z","v":546,"vw":92.1},{"c":91.99,"h":92.01,"l":91.99,"n":23,"o":92.01,"t":"2026-09-29T16:15:00Z","v":291,"vw":92},{"c":91.975,"h":91.975,"l":91.975,"n":2,"o":91.975,"t":"2026-09-29T16:30:00Z","v":109,"vw":91.975},{"c":92.28,"h":92.285,"l":91.9301,"n":65,"o":92.18,"t":"2026-09-29T16:45:00Z","v":1947,"vw":92.151402},{"c":92.04,"h":92.04,"l":92.04,"n":9,"o":92.04,"t":"2026-09-29T17:30:00Z","v":245,"vw":92.04},{"c":91.92,"h":92.1,"l":91.92,"n":41,"o":92.1,"t":"2026-09-29T17:45:00Z","v":541,"vw":92.01},{"c":92.05,"h":92.05,"l":92.05,"n":14,"o":92.05,"t":"2026-09-29T18:00:00Z","v":338,"vw":92.05},{"c":92.27,"h":92.27,"l":92.27,"n":31,"o":92.27,"t":"2026-09-29T18:15:00Z","v":413,"vw":92.27},{"c":92.31,"h":92.37,"l":92.31,"n":67,"o":92.34,"t":"2026-09-29T18:30:00Z","v":2707,"vw":92.3425},{"c":92.35,"h":92.35,"l":92.32,"n":16,"o":92.32,"t":"2026-09-29T19:00:00Z","v":411,"vw":92.331029},{"c":92.2,"h":92.39,"l":92.2,"n":113,"o":92.29,"t":"2026-09-29T19:30:00Z","v":2182,"vw":92.327242},{"c":92.44,"h":92.5,"l":92.21,"n":365,"o":92.29,"t":"2026-09-29T19:45:00Z","v":9424,"vw":92.419402},{"c":92.38,"h":92.38,"l":92.38,"n":11,"o":92.38,"t":"2026-09-29T20:00:00Z","v":21670,"vw":92.38},{"c":92.5,"h":92.5,"l":92.5,"n":14,"o":92.5,"t":"2026-09-30T08:30:00Z","v":1012,"vw":92.5},{"c":92.9,"h":93.28,"l":92.22,"n":547,"o":92.22,"t":"2026-09-30T13:30:00Z","v":21842,"vw":92.751516},{"c":92.495,"h":92.7675,"l":92.31,"n":513,"o":92.55,"t":"2026-09-30T13:45:00Z","v":13030,"vw":92.457293},{"c":92.65,"h":92.65,"l":92.22,"n":248,"o":92.29,"t":"2026-09-30T14:00:00Z","v":2701,"vw":92.441732},{"c":92.38,"h":92.38,"l":92.2001,"n":15,"o":92.2001,"t":"2026-09-30T14:15:00Z","v":437,"vw":92.276653},{"c":92.075,"h":92.31,"l":92.075,"n":13,"o":92.1,"t":"2026-09-30T14:30:00Z","v":463,"vw":92.15873},{"c":92.34,"h":92.34,"l":92.175,"n":25,"o":92.175,"t":"2026-09-30T14:45:00Z","v":579,"vw":92.285},{"c":92.1,"h":92.11,"l":92.1,"n":11,"o":92.11,"t":"2026-09-30T15:15:00Z","v":289,"vw":92.10639},{"c":91.91,"h":92.08,"l":91.91,"n":33,"o":92.08,"t":"2026-09-30T15:30:00Z","v":871,"vw":91.966667},{"c":91.82,"h":91.82,"l":91.82,"n":3,"o":91.82,"t":"2026-09-30T15:45:00Z","v":121,"vw":91.82},{"c":91.83,"h":91.97,"l":91.83,"n":11,"o":91.97,"t":"2026-09-30T16:15:00Z","v":1182,"vw":91.857},{"c":91.51,"h":91.78,"l":91.51,"n":17,"o":91.78,"t":"2026-09-30T16:30:00Z","v":828,"vw":91.576372},{"c":91.61,"h":91.635,"l":91.61,"n":49,"o":91.635,"t":"2026-09-30T16:45:00Z","v":1783,"vw":91.612083},{"c":91.7,"h":91.7,"l":91.7,"n":25,"o":91.7,"t":"2026-09-30T17:00:00Z","v":585,"vw":91.7},{"c":91.48,"h":91.5,"l":91.48,"n":13,"o":91.5,"t":"2026-09-30T17:15:00Z","v":281,"vw":91.49},{"c":91.565,"h":91.635,"l":91.565,"n":26,"o":91.62,"t":"2026-09-30T17:45:00Z","v":666,"vw":91.613},{"c":91.515,"h":91.645,"l":91.515,"n":44,"o":91.55,"t":"2026-09-30T18:15:00Z","v":1837,"vw":91.552},{"c":91.515,"h":91.61,"l":91.515,"n":17,"o":91.55,"t":"2026-09-30T18:30:00Z","v":1044,"vw":91.547778},{"c":91.35,"h":91.36,"l":91.35,"n":21,"o":91.36,"t":"2026-09-30T18:45:00Z","v":577,"vw":91.355392},{"c":91.3,"h":91.35,"l":91.22,"n":36,"o":91.22,"t":"2026-09-30T19:00:00Z","v":1428,"vw":91.280874},{"c":91.37,"h":91.37,"l":91.36,"n":48,"o":91.36,"t":"2026-09-30T19:15:00Z","v":691,"vw":91.365},{"c":91.64,"h":91.64,"l":91.57,"n":31,"o":91.57,"t":"2026-09-30T19:30:00Z","v":381,"vw":91.605},{"c":91.74,"h":91.815,"l":91.61,"n":384,"o":91.61,"t":"2026-09-30T19:45:00Z","v":5982,"vw":91.726446},{"c":91.7,"h":91.7,"l":91.7,"n":13,"o":91.7,"t":"2026-09-30T20:00:00Z","v":31907,"vw":91.7},{"c":90.69,"h":91.49,"l":90.28,"n":554,"o":91.36,"t":"2026-10-01T13:30:00Z","v":19440,"vw":90.862737},{"c":91.14,"h":91.14,"l":90.75,"n":22,"o":90.75,"t":"2026-10-01T13:45:00Z","v":260,"vw":90.945},{"c":90.38,"h":90.38,"l":89.99,"n":30,"o":90.07,"t":"2026-10-01T14:00:00Z","v":940,"vw":90.113684},{"c":90.515,"h":90.515,"l":90.48,"n":49,"o":90.48,"t":"2026-10-01T14:15:00Z","v":1853,"vw":90.490481},{"c":90.98,"h":90.99,"l":90.8,"n":50,"o":90.81,"t":"2026-10-01T14:45:00Z","v":2731,"vw":90.833546},{"c":90.98,"h":90.98,"l":90.66,"n":115,"o":90.68,"t":"2026-10-01T15:00:00Z","v":2862,"vw":90.716417},{"c":90.99,"h":91,"l":90.82,"n":49,"o":90.87,"t":"2026-10-01T15:15:00Z","v":1514,"vw":90.90875},{"c":91.04,"h":91.17,"l":91.01,"n":72,"o":91.01,"t":"2026-10-01T15:30:00Z","v":1435,"vw":91.073729},{"c":91.25,"h":91.25,"l":91.13,"n":66,"o":91.18,"t":"2026-10-01T15:45:00Z","v":2418,"vw":91.174984},{"c":91.52,"h":91.52,"l":91.37,"n":71,"o":91.41,"t":"2026-10-01T16:00:00Z","v":1356,"vw":91.416611},{"c":91.9,"h":91.9,"l":91.9,"n":17,"o":91.9,"t":"2026-10-01T16:30:00Z","v":377,"vw":91.9},{"c":91.82,"h":91.82,"l":91.77,"n":18,"o":91.77,"t":"2026-10-01T16:45:00Z","v":324,"vw":91.795},{"c":92.01,"h":92.01,"l":91.98,"n":20,"o":91.98,"t":"2026-10-01T17:00:00Z","v":836,"vw":92.005714},{"c":92.095,"h":92.1,"l":92.09,"n":20,"o":92.09,"t":"2026-10-01T17:15:00Z","v":866,"vw":92.093333},{"c":92.0425,"h":92.0425,"l":91.8,"n":86,"o":92.02,"t":"2026-10-01T17:30:00Z","v":1621,"vw":91.939567},{"c":91.82,"h":91.965,"l":91.82,"n":33,"o":91.965,"t":"2026-10-01T17:45:00Z","v":1540,"vw":91.871095},{"c":91.65,"h":91.705,"l":91.5301,"n":101,"o":91.705,"t":"2026-10-01T18:00:00Z","v":5161,"vw":91.575635},{"c":91.71,"h":91.71,"l":91.71,"n":11,"o":91.71,"t":"2026-10-01T18:15:00Z","v":270,"vw":91.71},{"c":91.92,"h":91.92,"l":91.8358,"n":7,"o":91.8358,"t":"2026-10-01T18:30:00Z","v":619,"vw":91.849833},{"c":91.79,"h":91.79,"l":91.79,"n":13,"o":91.79,"t":"2026-10-01T18:45:00Z","v":154,"vw":91.79},{"c":91.74,"h":91.8,"l":91.74,"n":58,"o":91.8,"t":"2026-10-01T19:15:00Z","v":1196,"vw":91.7675},{"c":91.76,"h":91.83,"l":91.62,"n":128,"o":91.81,"t":"2026-10-01T19:30:00Z","v":2445,"vw":91.734745},{"c":92.17,"h":92.245,"l":91.8,"n":486,"o":91.825,"t":"2026-10-01T19:45:00Z","v":14823,"vw":91.988152},{"c":92.21,"h":92.21,"l":92.21,"n":9,"o":92.21,"t":"2026-10-01T20:00:00Z","v":21886,"vw":92.21},{"c":93.13,"h":93.13,"l":92.97,"n":40,"o":92.97,"t":"2026-10-02T13:30:00Z","v":909,"vw":93.021734},{"c":93.545,"h":93.545,"l":93.545,"n":26,"o":93.545,"t":"2026-10-02T13:45:00Z","v":1025,"vw":93.545},{"c":93.485,"h":93.5,"l":93.36,"n":77,"o":93.37,"t":"2026-10-02T14:00:00Z","v":1690,"vw":93.441233},{"c":93.62,"h":93.62,"l":93.49,"n":22,"o":93.49,"t":"2026-10-02T14:15:00Z","v":838,"vw":93.598333},{"c":93.175,"h":93.52,"l":93.1027,"n":43,"o":93.52,"t":"2026-10-02T14:45:00Z","v":1201,"vw":93.392852},{"c":92.92,"h":92.92,"l":92.65,"n":71,"o":92.66,"t":"2026-10-02T15:15:00Z","v":1992,"vw":92.76625},{"c":92.835,"h":92.835,"l":92.835,"n":9,"o":92.835,"t":"2026-10-02T15:30:00Z","v":119,"vw":92.835},{"c":92.88,"h":93.01,"l":92.88,"n":56,"o":93,"t":"2026-10-02T15:45:00Z","v":1482,"vw":92.931667},{"c":92.6975,"h":92.85,"l":92.6975,"n":27,"o":92.85,"t":"2026-10-02T16:00:00Z","v":464,"vw":92.7675},{"c":92.85,"h":92.85,"l":92.74,"n":14,"o":92.74,"t":"2026-10-02T16:45:00Z","v":360,"vw":92.795},{"c":92.98,"h":92.98,"l":92.98,"n":7,"o":92.98,"t":"2026-10-02T17:00:00Z","v":146,"vw":92.98},{"c":92.79,"h":92.79,"l":92.6384,"n":29,"o":92.6384,"t":"2026-10-02T17:15:00Z","v":1107,"vw":92.725564},{"c":92.9,"h":92.9,"l":92.9,"n":22,"o":92.9,"t":"2026-10-02T17:45:00Z","v":401,"vw":92.9},{"c":92.99,"h":92.99,"l":92.99,"n":10,"o":92.99,"t":"2026-10-02T18:00:00Z","v":130,"vw":92.99},{"c":93.305,"h":93.31,"l":93.29,"n":51,"o":93.29,"t":"2026-10-02T18:45:00Z","v":1142,"vw":93.301667},{"c":93.4,"h":93.43,"l":93.32,"n":72,"o":93.32,"t":"2026-10-02T19:00:00Z","v":1463,"vw":93.38},{"c":93.54,"h":93.54,"l":93.49,"n":38,"o":93.49,"t":"2026-10-02T19:15:00Z","v":706,"vw":93.521618},{"c":93.68,"h":93.68,"l":93.5895,"n":57,"o":93.5895,"t":"2026-10-02T19:30:00Z","v":1418,"vw":93.637814},{"c":93.73,"h":93.79,"l":93.65,"n":344,"o":93.77,"t":"2026-10-02T19:45:00Z","v":7254,"vw":93.72203},{"c":93.695,"h":93.695,"l":93.695,"n":10,"o":93.695,"t":"2026-10-02T20:00:00Z","v":17129,"vw":93.695},{"c":93.64,"h":93.64,"l":93.64,"n":25,"o":93.64,"t":"2026-10-05T13:30:00Z","v":150,"vw":93.64},{"c":93,"h":93,"l":92.7,"n":578,"o":92.91,"t":"2026-10-05T13:45:00Z","v":22823,"vw":92.867057},{"c":93.15,"h":93.15,"l":92.75,"n":286,"o":92.85,"t":"2026-10-05T14:00:00Z","v":12743,"vw":93.015257},{"c":93.31,"h":93.31,"l":93.31,"n":4,"o":93.31,"t":"2026-10-05T14:15:00Z","v":142,"vw":93.31},{"c":93.385,"h":93.385,"l":93.385,"n":6,"o":93.385,"t":"2026-10-05T14:30:00Z","v":255,"vw":93.385},{"c":93.39,"h":93.39,"l":93.325,"n":33,"o":93.325,"t":"2026-10-05T14:45:00Z","v":1128,"vw":93.378793},{"c":93.24,"h":93.26,"l":93.24,"n":19,"o":93.26,"t":"2026-10-05T15:00:00Z","v":297,"vw":93.25},{"c":93.2,"h":93.23,"l":93.2,"n":17,"o":93.23,"t":"2026-10-05T15:30:00Z","v":1145,"vw":93.221588},{"c":93.42,"h":93.42,"l":93.41,"n":22,"o":93.41,"t":"2026-10-05T16:00:00Z","v":431,"vw":93.415},{"c":93.77,"h":93.77,"l":93.71,"n":53,"o":93.71,"t":"2026-10-05T16:30:00Z","v":1160,"vw":93.747143},{"c":93.65,"h":93.65,"l":93.65,"n":25,"o":93.65,"t":"2026-10-05T17:00:00Z","v":376,"vw":93.65},{"c":93.61,"h":93.71,"l":93.55,"n":35,"o":93.71,"t":"2026-10-05T17:15:00Z","v":1334,"vw":93.618333},{"c":93.4,"h":93.4,"l":93.4,"n":7,"o":93.4,"t":"2026-10-05T18:00:00Z","v":256,"vw":93.4},{"c":93.46,"h":93.46,"l":93.45,"n":16,"o":93.45,"t":"2026-10-05T18:15:00Z","v":335,"vw":93.455},{"c":93.64,"h":93.64,"l":93.53,"n":38,"o":93.55,"t":"2026-10-05T18:30:00Z","v":1819,"vw":93.557258},{"c":93.7,"h":93.7,"l":93.62,"n":38,"o":93.62,"t":"2026-10-05T19:00:00Z","v":1075,"vw":93.677143},{"c":93.7,"h":93.7,"l":93.7,"n":31,"o":93.7,"t":"2026-10-05T19:30:00Z","v":445,"vw":93.7},{"c":93.69,"h":93.73,"l":93.43,"n":877,"o":93.73,"t":"2026-10-05T19:45:00Z","v":11697,"vw":93.59669},{"c":93.59,"h":93.59,"l":93.59,"n":11,"o":93.59,"t":"2026-10-05T20:00:00Z","v":19983,"vw":93.59},{"c":93.91,"h":94.15,"l":93.73,"n":309,"o":93.99,"t":"2026-10-06T13:30:00Z","v":10050,"vw":93.889082},{"c":93.73,"h":93.93,"l":93.73,"n":56,"o":93.93,"t":"2026-10-06T13:45:00Z","v":2684,"vw":93.797664},{"c":93.94,"h":93.94,"l":93.94,"n":5,"o":93.94,"t":"2026-10-06T14:00:00Z","v":157,"vw":93.94},{"c":94.09,"h":94.09,"l":93.925,"n":55,"o":94.01,"t":"2026-10-06T14:15:00Z","v":2106,"vw":94.048267},{"c":93.77,"h":94,"l":93.77,"n":33,"o":94,"t":"2026-10-06T14:30:00Z","v":1565,"vw":93.809655},{"c":93.94,"h":93.995,"l":93.94,"n":17,"o":93.995,"t":"2026-10-06T14:45:00Z","v":268,"vw":93.9675},{"c":94.02,"h":94.02,"l":94.02,"n":6,"o":94.02,"t":"2026-10-06T15:00:00Z","v":128,"vw":94.02},{"c":94.04,"h":94.04,"l":94.04,"n":19,"o":94.04,"t":"2026-10-06T15:15:00Z","v":629,"vw":94.04},{"c":93.88,"h":93.88,"l":93.84,"n":39,"o":93.84,"t":"2026-10-06T15:45:00Z","v":655,"vw":93.860952},{"c":93.76,"h":93.87,"l":93.735,"n":64,"o":93.735,"t":"2026-10-06T16:15:00Z","v":1555,"vw":93.769444},{"c":93.79,"h":93.79,"l":93.79,"n":11,"o":93.79,"t":"2026-10-06T16:30:00Z","v":303,"vw":93.79},{"c":93.77,"h":93.82,"l":93.53,"n":47,"o":93.53,"t":"2026-10-06T17:00:00Z","v":1603,"vw":93.726602},{"c":93.63,"h":93.63,"l":93.63,"n":20,"o":93.63,"t":"2026-10-06T17:15:00Z","v":396,"vw":93.63},{"c":93.62,"h":93.62,"l":93.51,"n":51,"o":93.53,"t":"2026-10-06T17:30:00Z","v":2015,"vw":93.562614},{"c":93.6,"h":93.6,"l":93.6,"n":8,"o":93.6,"t":"2026-10-06T17:45:00Z","v":122,"vw":93.6},{"c":93.27,"h":93.27,"l":93.27,"n":2,"o":93.27,"t":"2026-10-06T18:00:00Z","v":102,"vw":93.27},{"c":93.325,"h":93.325,"l":93.3,"n":26,"o":93.3,"t":"2026-10-06T18:15:00Z","v":998,"vw":93.320833},{"c":93.43,"h":93.44,"l":93.41,"n":35,"o":93.41,"t":"2026-10-06T18:30:00Z","v":1094,"vw":93.43},{"c":93.23,"h":93.27,"l":93.23,"n":29,"o":93.27,"t":"2026-10-06T18:45:00Z","v":580,"vw":93.25},{"c":93.36,"h":93.36,"l":93.36,"n":23,"o":93.36,"t":"2026-10-06T19:00:00Z","v":374,"vw":93.36},{"c":93.43,"h":93.48,"l":93.43,"n":94,"o":93.44,"t":"2026-10-06T19:15:00Z","v":2871,"vw":93.444376},{"c":93.265,"h":93.43,"l":93.19,"n":43,"o":93.43,"t":"2026-10-06T19:30:00Z","v":1112,"vw":93.307143},{"c":93.2,"h":93.56,"l":93.16,"n":519,"o":93.17,"t":"2026-10-06T19:45:00Z","v":13598,"vw":93.367},{"c":93.29,"h":93.29,"l":93.29,"n":13,"o":93.29,"t":"2026-10-06T20:00:00Z","v":16803,"vw":93.29},{"c":92.38,"h":92.38,"l":92.38,"n":27,"o":92.38,"t":"2026-10-07T13:30:00Z","v":330,"vw":92.38},{"c":91.9001,"h":92.4,"l":91.9,"n":360,"o":91.91,"t":"2026-10-07T14:00:00Z","v":11027,"vw":92.136793},{"c":91.4901,"h":92.185,"l":91.4901,"n":51,"o":92.185,"t":"2026-10-07T14:15:00Z","v":1714,"vw":91.873745},{"c":92.03,"h":92.03,"l":92.03,"n":23,"o":92.03,"t":"2026-10-07T14:30:00Z","v":405,"vw":92.03},{"c":91.71,"h":91.75,"l":91.71,"n":9,"o":91.75,"t":"2026-10-07T14:45:00Z","v":346,"vw":91.735185},{"c":91.92,"h":91.92,"l":91.88,"n":53,"o":91.88,"t":"2026-10-07T15:00:00Z","v":903,"vw":91.9},{"c":91.6,"h":91.6,"l":91.6,"n":3,"o":91.6,"t":"2026-10-07T15:15:00Z","v":102,"vw":91.6},{"c":91.74,"h":91.87,"l":91.65,"n":124,"o":91.81,"t":"2026-10-07T15:30:00Z","v":8145,"vw":91.701392},{"c":91.61,"h":91.61,"l":91.5,"n":72,"o":91.56,"t":"2026-10-07T15:45:00Z","v":1880,"vw":91.580556},{"c":91.43,"h":91.43,"l":91.42,"n":9,"o":91.42,"t":"2026-10-07T16:00:00Z","v":571,"vw":91.425905},{"c":91.55,"h":91.56,"l":91.51,"n":24,"o":91.51,"t":"2026-10-07T16:15:00Z","v":428,"vw":91.54},{"c":91.995,"h":91.995,"l":91.66,"n":140,"o":91.67,"t":"2026-10-07T16:30:00Z","v":4515,"vw":91.850412},{"c":92.24,"h":92.28,"l":92.05,"n":71,"o":92.05,"t":"2026-10-07T16:45:00Z","v":2553,"vw":92.089412},{"c":92.4,"h":92.48,"l":92.4,"n":31,"o":92.44,"t":"2026-10-07T17:00:00Z","v":700,"vw":92.444221},{"c":92.48,"h":92.48,"l":92.48,"n":40,"o":92.48,"t":"2026-10-07T17:15:00Z","v":532,"vw":92.48},{"c":92.28,"h":92.5,"l":92.28,"n":7,"o":92.5,"t":"2026-10-07T17:30:00Z","v":254,"vw":92.40393},{"c":92.43,"h":92.49,"l":92.43,"n":36,"o":92.47,"t":"2026-10-07T17:45:00Z","v":1227,"vw":92.474968},{"c":92.22,"h":92.27,"l":92.18,"n":56,"o":92.21,"t":"2026-10-07T18:00:00Z","v":1899,"vw":92.221808},{"c":92.2101,"h":92.25,"l":92.15,"n":24,"o":92.24,"t":"2026-10-07T18:15:00Z","v":760,"vw":92.211845},{"c":92.205,"h":92.21,"l":92.195,"n":36,"o":92.21,"t":"2026-10-07T18:30:00Z","v":950,"vw":92.204167},{"c":92.135,"h":92.135,"l":92.135,"n":7,"o":92.135,"t":"2026-10-07T18:45:00Z","v":115,"vw":92.135},{"c":92.04,"h":92.2,"l":92.01,"n":49,"o":92.2,"t":"2026-10-07T19:00:00Z","v":2108,"vw":92.082903},{"c":92.11,"h":92.17,"l":92.11,"n":40,"o":92.11,"t":"2026-10-07T19:15:00Z","v":907,"vw":92.118596},{"c":92.07,"h":92.145,"l":91.89,"n":167,"o":92.06,"t":"2026-10-07T19:30:00Z","v":4843,"vw":92.035327},{"c":92.06,"h":92.17,"l":91.55,"n":578,"o":92.12,"t":"2026-10-07T19:45:00Z","v":14680,"vw":91.983511},{"c":91.89,"h":91.89,"l":91.89,"n":17,"o":91.89,"t":"2026-10-07T20:00:00Z","v":28067,"vw":91.89},{"c":92.13,"h":92.13,"l":92.13,"n":8,"o":92.13,"t":"2026-10-08T13:30:00Z","v":251,"vw":92.13},{"c":92.63,"h":92.63,"l":92.16,"n":217,"o":92.1725,"t":"2026-10-08T13:45:00Z","v":7706,"vw":92.301257},{"c":92.5,"h":92.5,"l":92.22,"n":42,"o":92.23,"t":"2026-10-08T14:00:00Z","v":2144,"vw":92.325114},{"c":91.85,"h":92.03,"l":91.85,"n":18,"o":92.03,"t":"2026-10-08T14:15:00Z","v":416,"vw":91.938333},{"c":92.12,"h":92.12,"l":91.97,"n":130,"o":91.97,"t":"2026-10-08T14:30:00Z","v":3247,"vw":92.00375},{"c":91.77,"h":91.96,"l":91.735,"n":87,"o":91.96,"t":"2026-10-08T14:45:00Z","v":1625,"vw":91.778571},{"c":91.7725,"h":91.785,"l":91.7725,"n":11,"o":91.785,"t":"2026-10-08T15:00:00Z","v":323,"vw":91.77875},{"c":91.665,"h":91.665,"l":91.635,"n":53,"o":91.635,"t":"2026-10-08T15:15:00Z","v":910,"vw":91.65},{"c":91.68,"h":91.76,"l":91.625,"n":56,"o":91.66,"t":"2026-10-08T15:30:00Z","v":1479,"vw":91.703571},{"c":91.835,"h":91.855,"l":91.835,"n":11,"o":91.855,"t":"2026-10-08T15:45:00Z","v":322,"vw":91.848333},{"c":92.05,"h":92.05,"l":91.89,"n":17,"o":91.89,"t":"2026-10-08T16:00:00Z","v":604,"vw":91.959621},{"c":92.255,"h":92.255,"l":92.06,"n":75,"o":92.06,"t":"2026-10-08T16:15:00Z","v":1514,"vw":92.177078},{"c":92.3,"h":92.3,"l":92.3,"n":5,"o":92.3,"t":"2026-10-08T16:30:00Z","v":331,"vw":92.3},{"c":92.54,"h":92.54,"l":92.23,"n":65,"o":92.23,"t":"2026-10-08T16:45:00Z","v":1265,"vw":92.415},{"c":93.08,"h":93.08,"l":92.675,"n":97,"o":92.675,"t":"2026-10-08T17:00:00Z","v":3101,"vw":92.855858},{"c":92.96,"h":93.11,"l":92.95,"n":54,"o":93.11,"t":"2026-10-08T17:15:00Z","v":2022,"vw":93.070507},{"c":93.07,"h":93.14,"l":93.07,"n":44,"o":93.1,"t":"2026-10-08T17:30:00Z","v":1357,"vw":93.115862},{"c":92.955,"h":93.24,"l":92.865,"n":98,"o":93.24,"t":"2026-10-08T17:45:00Z","v":3870,"vw":93.000128},{"c":93.01,"h":93.17,"l":92.965,"n":35,"o":93.07,"t":"2026-10-08T18:00:00Z","v":1399,"vw":93.033903},{"c":92.68,"h":92.985,"l":92.68,"n":13,"o":92.985,"t":"2026-10-08T18:15:00Z","v":555,"vw":92.802},{"c":92.58,"h":92.815,"l":92.58,"n":21,"o":92.815,"t":"2026-10-08T18:30:00Z","v":324,"vw":92.704151},{"c":92.62,"h":92.78,"l":92.62,"n":85,"o":92.68,"t":"2026-10-08T18:45:00Z","v":2280,"vw":92.716015},{"c":92.55,"h":92.6675,"l":92.55,"n":75,"o":92.6675,"t":"2026-10-08T19:00:00Z","v":2901,"vw":92.564499},{"c":92.505,"h":92.5825,"l":92.5,"n":61,"o":92.5,"t":"2026-10-08T19:15:00Z","v":1266,"vw":92.548338},{"c":92.23,"h":92.485,"l":92.23,"n":68,"o":92.485,"t":"2026-10-08T19:30:00Z","v":1093,"vw":92.396262},{"c":92.375,"h":92.54,"l":92.34,"n":536,"o":92.37,"t":"2026-10-08T19:45:00Z","v":10812,"vw":92.445397},{"c":92.35,"h":92.35,"l":92.35,"n":14,"o":92.35,"t":"2026-10-08T20:00:00Z","v":17625,"vw":92.35},{"c":92.02,"h":92.5,"l":91.655,"n":469,"o":92.5,"t":"2026-10-09T13:30:00Z","v":34890,"vw":92.207919},{"c":91.99,"h":92.01,"l":91.84,"n":69,"o":92.01,"t":"2026-10-09T13:45:00Z","v":2122,"vw":91.945883},{"c":91.85,"h":92.26,"l":91.85,"n":120,"o":92.17,"t":"2026-10-09T14:00:00Z","v":4538,"vw":92.096554},{"c":92.01,"h":92.28,"l":91.93,"n":162,"o":92,"t":"2026-10-09T14:15:00Z","v":6949,"vw":92.037169},{"c":91.71,"h":92,"l":91.71,"n":80,"o":91.87,"t":"2026-10-09T14:30:00Z","v":3744,"vw":91.829196},{"c":91.53,"h":91.58,"l":91.15,"n":164,"o":91.57,"t":"2026-10-09T14:45:00Z","v":6080,"vw":91.443316},{"c":91.5,"h":91.51,"l":91.5,"n":16,"o":91.51,"t":"2026-10-09T15:00:00Z","v":702,"vw":91.504937},{"c":91.49,"h":91.49,"l":91.49,"n":3,"o":91.49,"t":"2026-10-09T15:15:00Z","v":103,"vw":91.49},{"c":91.25,"h":91.435,"l":91.25,"n":53,"o":91.435,"t":"2026-10-09T15:30:00Z","v":1392,"vw":91.3225},{"c":91.09,"h":91.09,"l":91.09,"n":10,"o":91.09,"t":"2026-10-09T15:45:00Z","v":248,"vw":91.09},{"c":91.35,"h":91.54,"l":91.35,"n":62,"o":91.4,"t":"2026-10-09T16:00:00Z","v":2047,"vw":91.429792},{"c":91.44,"h":91.44,"l":91.44,"n":21,"o":91.44,"t":"2026-10-09T16:15:00Z","v":497,"vw":91.44},{"c":91.41,"h":91.41,"l":91.41,"n":4,"o":91.41,"t":"2026-10-09T16:30:00Z","v":115,"vw":91.41},{"c":91.375,"h":91.44,"l":91.34,"n":29,"o":91.44,"t":"2026-10-09T16:45:00Z","v":1354,"vw":91.393807},{"c":91.3,"h":91.3,"l":91.3,"n":19,"o":91.3,"t":"2026-10-09T17:00:00Z","v":509,"vw":91.3},{"c":91.185,"h":91.185,"l":91.185,"n":2,"o":91.185,"t":"2026-10-09T17:15:00Z","v":107,"vw":91.185},{"c":91.195,"h":91.195,"l":91.195,"n":3,"o":91.195,"t":"2026-10-09T17:30:00Z","v":117,"vw":91.195},{"c":91.24,"h":91.33,"l":91.24,"n":14,"o":91.33,"t":"2026-10-09T17:45:00Z","v":606,"vw":91.285},{"c":91.245,"h":91.245,"l":91.2,"n":22,"o":91.24,"t":"2026-10-09T18:00:00Z","v":781,"vw":91.217332},{"c":91.23,"h":91.23,"l":91.23,"n":1,"o":91.23,"t":"2026-10-09T18:15:00Z","v":107,"vw":91.23},{"c":91.51,"h":91.57,"l":91.24,"n":72,"o":91.24,"t":"2026-10-09T18:30:00Z","v":1475,"vw":91.429411},{"c":91.665,"h":91.68,"l":91.505,"n":37,"o":91.505,"t":"2026-10-09T18:45:00Z","v":776,"vw":91.633215},{"c":91.41,"h":91.63,"l":91.41,"n":61,"o":91.63,"t":"2026-10-09T19:00:00Z","v":2151,"vw":91.533636},{"c":91.245,"h":91.29,"l":91.245,"n":33,"o":91.29,"t":"2026-10-09T19:15:00Z","v":848,"vw":91.25875},{"c":91.165,"h":91.34,"l":91.15,"n":217,"o":91.15,"t":"2026-10-09T19:30:00Z","v":4833,"vw":91.197965},{"c":90.99,"h":91.25,"l":90.95,"n":834,"o":91.25,"t":"2026-10-09T19:45:00Z","v":18313,"vw":91.079954},{"c":90.93,"h":90.93,"l":90.93,"n":11,"o":90.93,"t":"2026-10-09T20:00:00Z","v":18576,"vw":90.93},{"c":91,"h":91,"l":91,"n":5,"o":91,"t":"2026-10-09T20:15:00Z","v":602,"vw":91},{"c":91.19,"h":91.5,"l":90.53,"n":744,"o":90.53,"t":"2026-10-12T13:30:00Z","v":49807,"vw":91.238156},{"c":91.09,"h":91.09,"l":91.09,"n":27,"o":91.09,"t":"2026-10-12T13:45:00Z","v":524,"vw":91.09},{"c":91.24,"h":91.5899,"l":91.24,"n":29,"o":91.5899,"t":"2026-10-12T14:15:00Z","v":496,"vw":91.357408},{"c":91.32,"h":91.35,"l":91.045,"n":178,"o":91.34,"t":"2026-10-12T14:30:00Z","v":14339,"vw":91.271156},{"c":91.61,"h":91.765,"l":91.54,"n":41,"o":91.765,"t":"2026-10-12T14:45:00Z","v":1384,"vw":91.593698},{"c":91.69,"h":91.69,"l":91.63,"n":16,"o":91.63,"t":"2026-10-12T15:00:00Z","v":431,"vw":91.662973},{"c":91.98,"h":91.99,"l":91.98,"n":35,"o":91.99,"t":"2026-10-12T15:30:00Z","v":1632,"vw":91.988183},{"c":91.95,"h":92.11,"l":91.95,"n":127,"o":92.11,"t":"2026-10-12T16:15:00Z","v":3348,"vw":92.013174},{"c":92.06,"h":92.32,"l":92.06,"n":79,"o":92.08,"t":"2026-10-12T16:30:00Z","v":4122,"vw":92.148941},{"c":92.06,"h":92.06,"l":91.97,"n":42,"o":91.97,"t":"2026-10-12T17:00:00Z","v":1996,"vw":92.012282},{"c":92.11,"h":92.11,"l":92.11,"n":18,"o":92.11,"t":"2026-10-12T17:15:00Z","v":747,"vw":92.11},{"c":92.39,"h":92.39,"l":92.04,"n":50,"o":92.04,"t":"2026-10-12T17:45:00Z","v":3186,"vw":92.170769},{"c":92.17,"h":92.17,"l":92.12,"n":25,"o":92.13,"t":"2026-10-12T18:00:00Z","v":1398,"vw":92.126856},{"c":92.17,"h":92.17,"l":92.17,"n":1,"o":92.17,"t":"2026-10-12T18:15:00Z","v":100,"vw":92.17},{"c":92.3275,"h":92.3275,"l":92.3275,"n":14,"o":92.3275,"t":"2026-10-12T18:30:00Z","v":358,"vw":92.3275},{"c":92.3,"h":92.3,"l":92.275,"n":4,"o":92.275,"t":"2026-10-12T19:00:00Z","v":287,"vw":92.2875},{"c":92.235,"h":92.24,"l":92.21,"n":30,"o":92.21,"t":"2026-10-12T19:15:00Z","v":582,"vw":92.228333},{"c":92.1,"h":92.23,"l":92.1,"n":42,"o":92.23,"t":"2026-10-12T19:30:00Z","v":921,"vw":92.132008},{"c":92.2,"h":92.2,"l":91.97,"n":321,"o":92.085,"t":"2026-10-12T19:45:00Z","v":6912,"vw":92.106511},{"c":92.13,"h":92.13,"l":92.13,"n":9,"o":92.13,"t":"2026-10-12T20:00:00Z","v":15712,"vw":92.13},{"c":92.57,"h":92.965,"l":92.3,"n":300,"o":92.71,"t":"2026-10-13T13:30:00Z","v":12723,"vw":92.627697},{"c":91.85,"h":92.71,"l":91.84,"n":540,"o":92.68,"t":"2026-10-13T13:45:00Z","v":17714,"vw":92.325507},{"c":91.7,"h":91.73,"l":91.23,"n":358,"o":91.7,"t":"2026-10-13T14:00:00Z","v":19509,"vw":91.530219},{"c":91.75,"h":91.86,"l":91.615,"n":43,"o":91.615,"t":"2026-10-13T14:15:00Z","v":1363,"vw":91.714415},{"c":91.76,"h":91.8,"l":91.76,"n":80,"o":91.8,"t":"2026-10-13T14:30:00Z","v":2113,"vw":91.792811},{"c":91.7,"h":91.85,"l":91.7,"n":187,"o":91.84,"t":"2026-10-13T14:45:00Z","v":7390,"vw":91.745829},{"c":91.84,"h":91.84,"l":91.74,"n":23,"o":91.74,"t":"2026-10-13T15:00:00Z","v":1467,"vw":91.75126},{"c":91.89,"h":91.94,"l":91.89,"n":43,"o":91.9,"t":"2026-10-13T15:15:00Z","v":1475,"vw":91.912301},{"c":91.74,"h":91.91,"l":91.74,"n":52,"o":91.88,"t":"2026-10-13T15:30:00Z","v":2084,"vw":91.811485},{"c":91.325,"h":91.325,"l":91.325,"n":6,"o":91.325,"t":"2026-10-13T15:45:00Z","v":186,"vw":91.325},{"c":91.14,"h":91.14,"l":91.14,"n":19,"o":91.14,"t":"2026-10-13T16:00:00Z","v":1154,"vw":91.14},{"c":91.07,"h":91.07,"l":91.065,"n":12,"o":91.07,"t":"2026-10-13T16:15:00Z","v":1012,"vw":91.06875},{"c":91.06,"h":91.06,"l":90.89,"n":32,"o":90.89,"t":"2026-10-13T16:30:00Z","v":1070,"vw":91.001407},{"c":91.0771,"h":91.0771,"l":91.0771,"n":4,"o":91.0771,"t":"2026-10-13T16:45:00Z","v":359,"vw":91.0771},{"c":91.1,"h":91.1,"l":91.1,"n":14,"o":91.1,"t":"2026-10-13T17:00:00Z","v":291,"vw":91.1},{"c":91.07,"h":91.17,"l":91.05,"n":43,"o":91.05,"t":"2026-10-13T17:15:00Z","v":1280,"vw":91.1325},{"c":91.19,"h":91.19,"l":91.19,"n":6,"o":91.19,"t":"2026-10-13T17:30:00Z","v":177,"vw":91.19},{"c":91.1,"h":91.1,"l":91.1,"n":4,"o":91.1,"t":"2026-10-13T17:45:00Z","v":106,"vw":91.1},{"c":91.42,"h":91.42,"l":91.42,"n":38,"o":91.42,"t":"2026-10-13T18:00:00Z","v":1067,"vw":91.42},{"c":91.345,"h":91.49,"l":91.29,"n":60,"o":91.46,"t":"2026-10-13T18:15:00Z","v":2826,"vw":91.363232},{"c":91.34,"h":91.44,"l":91.34,"n":32,"o":91.44,"t":"2026-10-13T18:30:00Z","v":931,"vw":91.373333},{"c":91.31,"h":91.31,"l":91.29,"n":44,"o":91.29,"t":"2026-10-13T18:45:00Z","v":803,"vw":91.303333},{"c":91.39,"h":91.39,"l":91.35,"n":80,"o":91.36,"t":"2026-10-13T19:00:00Z","v":1728,"vw":91.36},{"c":91.42,"h":91.5,"l":91.389,"n":55,"o":91.5,"t":"2026-10-13T19:15:00Z","v":1192,"vw":91.475545},{"c":91.52,"h":91.555,"l":91.44,"n":120,"o":91.44,"t":"2026-10-13T19:30:00Z","v":3026,"vw":91.493374},{"c":91.11,"h":91.39,"l":91.09,"n":511,"o":91.31,"t":"2026-10-13T19:45:00Z","v":9057,"vw":91.217803},{"c":91.16,"h":91.16,"l":91.16,"n":8,"o":91.16,"t":"2026-10-13T20:00:00Z","v":9611,"vw":91.16},{"c":90.06,"h":90.53,"l":89.05,"n":521,"o":89.82,"t":"2026-10-14T13:30:00Z","v":32946,"vw":89.889},{"c":90.25,"h":90.33,"l":90,"n":973,"o":90.2,"t":"2026-10-14T13:45:00Z","v":42810,"vw":90.167626},{"c":90.2,"h":90.405,"l":90.06,"n":299,"o":90.28,"t":"2026-10-14T14:00:00Z","v":17827,"vw":90.204918},{"c":90.76,"h":90.76,"l":90.35,"n":89,"o":90.35,"t":"2026-10-14T14:15:00Z","v":5973,"vw":90.497275},{"c":90.79,"h":91.04,"l":90.79,"n":61,"o":90.84,"t":"2026-10-14T14:30:00Z","v":2007,"vw":90.841042},{"c":90.97,"h":91.1,"l":90.79,"n":122,"o":90.79,"t":"2026-10-14T14:45:00Z","v":5544,"vw":90.968203},{"c":91.045,"h":91.06,"l":91.045,"n":17,"o":91.06,"t":"2026-10-14T15:15:00Z","v":894,"vw":91.057857},{"c":91.38,"h":91.49,"l":91.28,"n":67,"o":91.3,"t":"2026-10-14T15:30:00Z","v":3501,"vw":91.343415},{"c":91.59,"h":91.59,"l":91.47,"n":28,"o":91.49,"t":"2026-10-14T15:45:00Z","v":1715,"vw":91.523645},{"c":90.995,"h":91.44,"l":90.995,"n":82,"o":91.44,"t":"2026-10-14T16:00:00Z","v":3877,"vw":91.223634},{"c":91.11,"h":91.11,"l":90.9085,"n":26,"o":91.06,"t":"2026-10-14T16:15:00Z","v":2409,"vw":91.045677},{"c":91.04,"h":91.05,"l":91.04,"n":25,"o":91.05,"t":"2026-10-14T16:30:00Z","v":897,"vw":91.041776},{"c":90.85,"h":90.85,"l":90.85,"n":3,"o":90.85,"t":"2026-10-14T16:45:00Z","v":201,"vw":90.85},{"c":90.83,"h":90.83,"l":90.81,"n":20,"o":90.81,"t":"2026-10-14T17:00:00Z","v":637,"vw":90.823333},{"c":90.88,"h":90.91,"l":90.88,"n":40,"o":90.91,"t":"2026-10-14T17:15:00Z","v":1474,"vw":90.906667},{"c":90.69,"h":90.93,"l":90.69,"n":40,"o":90.93,"t":"2026-10-14T17:30:00Z","v":2404,"vw":90.769571},{"c":90.78,"h":90.78,"l":90.7,"n":13,"o":90.75,"t":"2026-10-14T17:45:00Z","v":468,"vw":90.745},{"c":90.88,"h":90.88,"l":90.84,"n":40,"o":90.84,"t":"2026-10-14T18:00:00Z","v":1863,"vw":90.864643},{"c":90.84,"h":90.84,"l":90.79,"n":29,"o":90.835,"t":"2026-10-14T18:15:00Z","v":972,"vw":90.819286},{"c":90.64,"h":90.78,"l":90.64,"n":55,"o":90.72,"t":"2026-10-14T18:30:00Z","v":2779,"vw":90.718143},{"c":90.7,"h":90.7,"l":90.47,"n":60,"o":90.48,"t":"2026-10-14T19:00:00Z","v":2062,"vw":90.609197},{"c":90.63,"h":90.67,"l":90.63,"n":30,"o":90.67,"t":"2026-10-14T19:15:00Z","v":572,"vw":90.652759},{"c":90.51,"h":90.55,"l":90.4,"n":116,"o":90.55,"t":"2026-10-14T19:30:00Z","v":4398,"vw":90.479802},{"c":90.72,"h":91.02,"l":90.565,"n":553,"o":90.565,"t":"2026-10-14T19:45:00Z","v":16806,"vw":90.838232},{"c":90.81,"h":90.81,"l":90.81,"n":17,"o":90.81,"t":"2026-10-14T20:00:00Z","v":25469,"vw":90.81},{"c":91.46,"h":91.46,"l":91.43,"n":27,"o":91.43,"t":"2026-10-15T13:30:00Z","v":1028,"vw":91.439146},{"c":92.04,"h":92.04,"l":91.3,"n":284,"o":91.3,"t":"2026-10-15T13:45:00Z","v":11432,"vw":91.901207},{"c":92.43,"h":92.55,"l":91.8696,"n":200,"o":92.04,"t":"2026-10-15T14:00:00Z","v":8851,"vw":92.330592},{"c":92.68,"h":92.68,"l":92.53,"n":42,"o":92.53,"t":"2026-10-15T14:15:00Z","v":2031,"vw":92.575333},{"c":92.69,"h":92.915,"l":92.69,"n":127,"o":92.77,"t":"2026-10-15T14:30:00Z","v":5864,"vw":92.801467},{"c":92.48,"h":92.71,"l":92.46,"n":105,"o":92.71,"t":"2026-10-15T14:45:00Z","v":2506,"vw":92.503874},{"c":92,"h":92.26,"l":92,"n":76,"o":92.26,"t":"2026-10-15T15:00:00Z","v":3545,"vw":92.13169},{"c":91.75,"h":91.85,"l":91.75,"n":14,"o":91.85,"t":"2026-10-15T15:15:00Z","v":531,"vw":91.786667},{"c":91.94,"h":91.94,"l":91.77,"n":52,"o":91.77,"t":"2026-10-15T15:30:00Z","v":2252,"vw":91.912143},{"c":91.81,"h":91.81,"l":91.77,"n":18,"o":91.77,"t":"2026-10-15T16:00:00Z","v":402,"vw":91.79},{"c":91.93,"h":92.0299,"l":91.92,"n":16,"o":91.925,"t":"2026-10-15T16:30:00Z","v":615,"vw":91.966196},{"c":91.88,"h":92.02,"l":91.88,"n":49,"o":91.89,"t":"2026-10-15T16:45:00Z","v":1257,"vw":91.955747},{"c":91.87,"h":91.88,"l":91.87,"n":20,"o":91.88,"t":"2026-10-15T17:00:00Z","v":902,"vw":91.871667},{"c":91.69,"h":91.745,"l":91.69,"n":71,"o":91.7,"t":"2026-10-15T17:15:00Z","v":1769,"vw":91.698125},{"c":91.71,"h":91.71,"l":91.695,"n":9,"o":91.695,"t":"2026-10-15T17:30:00Z","v":556,"vw":91.698},{"c":91.5,"h":91.56,"l":91.5,"n":23,"o":91.56,"t":"2026-10-15T17:45:00Z","v":1430,"vw":91.538333},{"c":91.6225,"h":91.6225,"l":91.6225,"n":11,"o":91.6225,"t":"2026-10-15T18:00:00Z","v":258,"vw":91.6225},{"c":91.75,"h":91.75,"l":91.66,"n":63,"o":91.66,"t":"2026-10-15T18:15:00Z","v":1557,"vw":91.73125},{"c":91.68,"h":91.77,"l":91.68,"n":18,"o":91.765,"t":"2026-10-15T18:30:00Z","v":587,"vw":91.738333},{"c":91.54,"h":91.64,"l":91.54,"n":52,"o":91.64,"t":"2026-10-15T18:45:00Z","v":1120,"vw":91.576},{"c":91.54,"h":91.56,"l":91.5,"n":25,"o":91.52,"t":"2026-10-15T19:00:00Z","v":1380,"vw":91.546803},{"c":91.74,"h":91.74,"l":91.61,"n":17,"o":91.61,"t":"2026-10-15T19:15:00Z","v":1196,"vw":91.662224},{"c":91.73,"h":91.75,"l":91.73,"n":49,"o":91.75,"t":"2026-10-15T19:30:00Z","v":675,"vw":91.74},{"c":91.68,"h":91.83,"l":91.54,"n":480,"o":91.57,"t":"2026-10-15T19:45:00Z","v":15610,"vw":91.71682},{"c":91.76,"h":91.76,"l":91.76,"n":15,"o":91.76,"t":"2026-10-15T20:00:00Z","v":14107,"vw":91.76},{"c":91.87,"h":91.87,"l":91.87,"n":1,"o":91.87,"t":"2026-10-16T09:15:00Z","v":100,"vw":91.87},{"c":92.495,"h":93.28,"l":89.58,"n":111,"o":92.14,"t":"2026-10-16T13:30:00Z","v":5085,"vw":92.27639},{"c":92.94,"h":93.255,"l":92.01,"n":69,"o":92.01,"t":"2026-10-16T13:45:00Z","v":2458,"vw":92.785918},{"c":92.45,"h":93.07,"l":92.315,"n":162,"o":92.315,"t":"2026-10-16T14:00:00Z","v":4892,"vw":92.823883},{"c":92.78,"h":92.9,"l":92.4,"n":119,"o":92.48,"t":"2026-10-16T14:15:00Z","v":3202,"vw":92.675667},{"c":92.75,"h":93,"l":92.75,"n":21,"o":93,"t":"2026-10-16T14:30:00Z","v":688,"vw":92.9175},{"c":93.09,"h":93.24,"l":92.83,"n":58,"o":92.83,"t":"2026-10-16T14:45:00Z","v":1637,"vw":93.015744},{"c":93.13,"h":93.38,"l":93.13,"n":11,"o":93.38,"t":"2026-10-16T15:00:00Z","v":269,"vw":93.255},{"c":93.225,"h":93.515,"l":93.175,"n":86,"o":93.3,"t":"2026-10-16T15:15:00Z","v":2350,"vw":93.308454},{"c":93.325,"h":93.635,"l":93.325,"n":10,"o":93.635,"t":"2026-10-16T15:30:00Z","v":280,"vw":93.456356},{"c":92.92,"h":93.22,"l":92.92,"n":45,"o":93.2,"t":"2026-10-16T15:45:00Z","v":1359,"vw":93.134426},{"c":92.605,"h":92.855,"l":92.605,"n":14,"o":92.855,"t":"2026-10-16T16:00:00Z","v":493,"vw":92.78375},{"c":92.53,"h":92.53,"l":92.53,"n":3,"o":92.53,"t":"2026-10-16T16:15:00Z","v":119,"vw":92.53},{"c":92.6,"h":92.75,"l":92.48,"n":34,"o":92.59,"t":"2026-10-16T16:30:00Z","v":1051,"vw":92.602},{"c":92.52,"h":92.52,"l":92.4472,"n":11,"o":92.4472,"t":"2026-10-16T17:00:00Z","v":425,"vw":92.474672},{"c":92.425,"h":92.55,"l":92.425,"n":27,"o":92.55,"t":"2026-10-16T17:15:00Z","v":647,"vw":92.508333},{"c":92.63,"h":92.765,"l":92.435,"n":13,"o":92.435,"t":"2026-10-16T17:30:00Z","v":483,"vw":92.61},{"c":92.135,"h":92.135,"l":92.135,"n":12,"o":92.135,"t":"2026-10-16T17:45:00Z","v":156,"vw":92.135},{"c":92.11,"h":92.32,"l":92.11,"n":12,"o":92.32,"t":"2026-10-16T18:15:00Z","v":308,"vw":92.215},{"c":92.19,"h":92.51,"l":92.19,"n":63,"o":92.35,"t":"2026-10-16T18:30:00Z","v":2355,"vw":92.356393},{"c":92.48,"h":92.52,"l":92.39,"n":66,"o":92.39,"t":"2026-10-16T19:00:00Z","v":2468,"vw":92.503125},{"c":92.4,"h":93,"l":92.23,"n":442,"o":92.4,"t":"2026-10-16T19:45:00Z","v":11342,"vw":92.48152},{"c":92.39,"h":92.39,"l":92.39,"n":9,"o":92.39,"t":"2026-10-16T20:00:00Z","v":16786,"vw":92.39},{"c":92.47,"h":92.47,"l":92.47,"n":11,"o":92.47,"t":"2026-10-16T20:45:00Z","v":1008,"vw":92.47},{"c":92.39,"h":92.39,"l":92.39,"n":2,"o":92.39,"t":"2026-10-16T21:00:00Z","v":998,"vw":92.39},{"c":92.6,"h":97.23,"l":92.4,"n":15,"o":97.23,"t":"2026-10-16T23:45:00Z","v":2926,"vw":94.536215},{"c":92.44,"h":92.74,"l":92.44,"n":16,"o":92.59,"t":"2026-10-19T13:30:00Z","v":667,"vw":92.604469},{"c":92.02,"h":92.609,"l":92.02,"n":15,"o":92.609,"t":"2026-10-19T13:45:00Z","v":502,"vw":92.296701},{"c":92.39,"h":92.39,"l":92.39,"n":10,"o":92.39,"t":"2026-10-19T14:00:00Z","v":371,"vw":92.39},{"c":91.94,"h":91.94,"l":91.94,"n":6,"o":91.94,"t":"2026-10-19T14:30:00Z","v":131,"vw":91.94},{"c":91.83,"h":92.005,"l":91.83,"n":55,"o":91.98,"t":"2026-10-19T15:00:00Z","v":1355,"vw":91.928092},{"c":91.8325,"h":92.08,"l":91.83,"n":8,"o":92.08,"t":"2026-10-19T15:15:00Z","v":320,"vw":91.914167},{"c":91.73,"h":91.8,"l":91.69,"n":87,"o":91.79,"t":"2026-10-19T15:30:00Z","v":2712,"vw":91.757541},{"c":91.53,"h":91.53,"l":91.45,"n":34,"o":91.45,"t":"2026-10-19T15:45:00Z","v":827,"vw":91.476667},{"c":91.3,"h":91.34,"l":91.22,"n":71,"o":91.29,"t":"2026-10-19T16:00:00Z","v":1708,"vw":91.305481},{"c":91.3,"h":91.3,"l":91.22,"n":6,"o":91.22,"t":"2026-10-19T16:15:00Z","v":211,"vw":91.26},{"c":91.35,"h":91.35,"l":91.35,"n":6,"o":91.35,"t":"2026-10-19T16:30:00Z","v":118,"vw":91.35},{"c":91.35,"h":91.35,"l":91.35,"n":19,"o":91.35,"t":"2026-10-19T16:45:00Z","v":642,"vw":91.35},{"c":91.1,"h":91.22,"l":90.755,"n":52,"o":91.22,"t":"2026-10-19T17:00:00Z","v":1419,"vw":90.95837},{"c":91.015,"h":91.07,"l":91.015,"n":17,"o":91.07,"t":"2026-10-19T17:30:00Z","v":482,"vw":91.035},{"c":91.09,"h":91.09,"l":91.01,"n":32,"o":91.01,"t":"2026-10-19T17:45:00Z","v":719,"vw":91.03963},{"c":90.82,"h":90.82,"l":90.82,"n":3,"o":90.82,"t":"2026-10-19T18:00:00Z","v":103,"vw":90.82},{"c":90.915,"h":90.99,"l":90.915,"n":30,"o":90.99,"t":"2026-10-19T18:15:00Z","v":1115,"vw":90.967811},{"c":90.93,"h":90.93,"l":90.845,"n":47,"o":90.845,"t":"2026-10-19T18:30:00Z","v":1288,"vw":90.904853},{"c":90.75,"h":90.78,"l":90.75,"n":19,"o":90.78,"t":"2026-10-19T18:45:00Z","v":411,"vw":90.761882},{"c":90.99,"h":90.99,"l":90.84,"n":34,"o":90.84,"t":"2026-10-19T19:00:00Z","v":710,"vw":90.952406},{"c":90.68,"h":90.79,"l":90.65,"n":103,"o":90.79,"t":"2026-10-19T19:15:00Z","v":3451,"vw":90.712986},{"c":90.475,"h":90.59,"l":90.475,"n":107,"o":90.59,"t":"2026-10-19T19:30:00Z","v":1524,"vw":90.545833},{"c":90.59,"h":90.64,"l":90.38,"n":478,"o":90.46,"t":"2026-10-19T19:45:00Z","v":9794,"vw":90.463168},{"c":90.615,"h":90.675,"l":90.61,"n":13,"o":90.675,"t":"2026-10-19T20:00:00Z","v":17203,"vw":90.673521},{"c":92.35,"h":92.35,"l":91.335,"n":67,"o":91.335,"t":"2026-10-20T13:30:00Z","v":1760,"vw":91.957561},{"c":93.018,"h":93.018,"l":92.51,"n":45,"o":92.51,"t":"2026-10-20T13:45:00Z","v":2611,"vw":92.591148},{"c":92.675,"h":92.675,"l":92.675,"n":3,"o":92.675,"t":"2026-10-20T14:00:00Z","v":110,"vw":92.675},{"c":92.53,"h":92.61,"l":92.47,"n":102,"o":92.5,"t":"2026-10-20T14:30:00Z","v":1524,"vw":92.524516},{"c":92.55,"h":92.68,"l":92.55,"n":29,"o":92.67,"t":"2026-10-20T14:45:00Z","v":1728,"vw":92.574616},{"c":92.15,"h":92.25,"l":92.14,"n":45,"o":92.25,"t":"2026-10-20T15:00:00Z","v":1686,"vw":92.192222},{"c":92.15,"h":92.15,"l":92.15,"n":11,"o":92.15,"t":"2026-10-20T15:15:00Z","v":411,"vw":92.15},{"c":92.16,"h":92.16,"l":92.09,"n":29,"o":92.09,"t":"2026-10-20T15:30:00Z","v":714,"vw":92.125},{"c":91.7,"h":91.7,"l":91.7,"n":10,"o":91.7,"t":"2026-10-20T16:15:00Z","v":499,"vw":91.7},{"c":91.995,"h":92.02,"l":91.89,"n":36,"o":91.91,"t":"2026-10-20T16:30:00Z","v":1453,"vw":91.975402},{"c":91.9,"h":91.9,"l":91.9,"n":3,"o":91.9,"t":"2026-10-20T16:45:00Z","v":177,"vw":91.9},{"c":92.01,"h":92.07,"l":92.01,"n":5,"o":92.07,"t":"2026-10-20T17:00:00Z","v":327,"vw":92.04},{"c":91.74,"h":91.75,"l":91.74,"n":69,"o":91.75,"t":"2026-10-20T17:30:00Z","v":1287,"vw":91.746667},{"c":91.48,"h":91.48,"l":91.48,"n":6,"o":91.48,"t":"2026-10-20T17:45:00Z","v":148,"vw":91.48},{"c":91.55,"h":91.55,"l":91.55,"n":6,"o":91.55,"t":"2026-10-20T18:00:00Z","v":134,"vw":91.55},{"c":91.39,"h":91.48,"l":91.36,"n":62,"o":91.48,"t":"2026-10-20T18:15:00Z","v":2244,"vw":91.391538},{"c":91.57,"h":91.57,"l":91.51,"n":50,"o":91.52,"t":"2026-10-20T18:30:00Z","v":1451,"vw":91.54375},{"c":91.78,"h":91.78,"l":91.78,"n":3,"o":91.78,"t":"2026-10-20T18:45:00Z","v":109,"vw":91.78},{"c":91.63,"h":91.875,"l":91.57,"n":62,"o":91.6475,"t":"2026-10-20T19:00:00Z","v":1729,"vw":91.726098},{"c":91.895,"h":91.895,"l":91.895,"n":5,"o":91.895,"t":"2026-10-20T19:15:00Z","v":139,"vw":91.895},{"c":91.985,"h":91.985,"l":91.71,"n":340,"o":91.96,"t":"2026-10-20T19:45:00Z","v":7680,"vw":91.905663},{"c":91.96,"h":91.96,"l":91.96,"n":9,"o":91.96,"t":"2026-10-20T20:00:00Z","v":12448,"vw":91.96},{"c":91.94,"h":91.96,"l":91.94,"n":10,"o":91.96,"t":"2026-10-21T10:30:00Z","v":208,"vw":91.95},{"c":92.31,"h":92.85,"l":91.9,"n":728,"o":92.1,"t":"2026-10-21T13:30:00Z","v":41837,"vw":92.295997},{"c":91.91,"h":92.32,"l":91.84,"n":119,"o":92.32,"t":"2026-10-21T13:45:00Z","v":4338,"vw":92.06001},{"c":91.34,"h":91.71,"l":91.34,"n":56,"o":91.71,"t":"2026-10-21T14:00:00Z","v":2793,"vw":91.474118},{"c":90.9,"h":90.94,"l":90.85,"n":63,"o":90.93,"t":"2026-10-21T14:15:00Z","v":3062,"vw":90.890833},{"c":90.88,"h":91.07,"l":90.88,"n":54,"o":91.06,"t":"2026-10-21T14:30:00Z","v":2587,"vw":91.005311},{"c":90.885,"h":90.885,"l":90.885,"n":15,"o":90.885,"t":"2026-10-21T14:45:00Z","v":434,"vw":90.885},{"c":90.67,"h":90.68,"l":90.67,"n":36,"o":90.68,"t":"2026-10-21T15:00:00Z","v":1340,"vw":90.678333},{"c":90.98,"h":90.98,"l":90.865,"n":53,"o":90.865,"t":"2026-10-21T15:15:00Z","v":1132,"vw":90.932074},{"c":91.11,"h":91.12,"l":91.11,"n":36,"o":91.12,"t":"2026-10-21T15:30:00Z","v":1089,"vw":91.111667},{"c":90.99,"h":91.09,"l":90.99,"n":50,"o":91.09,"t":"2026-10-21T15:45:00Z","v":1924,"vw":91.026385},{"c":90.89,"h":90.89,"l":90.89,"n":12,"o":90.89,"t":"2026-10-21T16:15:00Z","v":199,"vw":90.89},{"c":91.01,"h":91.01,"l":90.87,"n":31,"o":90.87,"t":"2026-10-21T16:30:00Z","v":1113,"vw":90.994444},{"c":90.89,"h":91.09,"l":90.89,"n":12,"o":90.995,"t":"2026-10-21T17:00:00Z","v":718,"vw":91.046553},{"c":90.79,"h":90.84,"l":90.79,"n":44,"o":90.84,"t":"2026-10-21T17:30:00Z","v":1193,"vw":90.798333},{"c":90.77,"h":90.77,"l":90.75,"n":36,"o":90.75,"t":"2026-10-21T17:45:00Z","v":1133,"vw":90.759086},{"c":90.58,"h":90.71,"l":90.58,"n":113,"o":90.64,"t":"2026-10-21T18:00:00Z","v":2088,"vw":90.643571},{"c":90.48,"h":90.58,"l":90.48,"n":23,"o":90.58,"t":"2026-10-21T18:15:00Z","v":475,"vw":90.53},{"c":90.48,"h":90.48,"l":90.48,"n":5,"o":90.48,"t":"2026-10-21T18:30:00Z","v":122,"vw":90.48},{"c":90.16,"h":90.48,"l":90.16,"n":63,"o":90.48,"t":"2026-10-21T18:45:00Z","v":2640,"vw":90.350494},{"c":90.39,"h":90.39,"l":90.22,"n":44,"o":90.22,"t":"2026-10-21T19:00:00Z","v":1551,"vw":90.329286},{"c":90.58,"h":90.74,"l":90.415,"n":180,"o":90.415,"t":"2026-10-21T19:15:00Z","v":4851,"vw":90.599445},{"c":90.53,"h":90.61,"l":90.53,"n":31,"o":90.61,"t":"2026-10-21T19:30:00Z","v":1114,"vw":90.561923},{"c":90.71,"h":90.76,"l":90.47,"n":611,"o":90.62,"t":"2026-10-21T19:45:00Z","v":15160,"vw":90.637792},{"c":90.69,"h":90.69,"l":90.69,"n":8,"o":90.69,"t":"2026-10-21T20:00:00Z","v":17831,"vw":90.69},{"c":90.5,"h":90.5,"l":90.5,"n":20,"o":90.5,"t":"2026-10-22T12:45:00Z","v":1988,"vw":90.5},{"c":91.2,"h":91.28,"l":90.86,"n":100,"o":90.86,"t":"2026-10-22T13:30:00Z","v":3046,"vw":91.076546},{"c":92,"h":92,"l":92,"n":8,"o":92,"t":"2026-10-22T13:45:00Z","v":261,"vw":92},{"c":92.04,"h":92.04,"l":91.78,"n":86,"o":91.9125,"t":"2026-10-22T14:00:00Z","v":1869,"vw":91.902381},{"c":91.93,"h":91.93,"l":91.83,"n":31,"o":91.83,"t":"2026-10-22T14:45:00Z","v":1021,"vw":91.893235},{"c":92.15,"h":92.25,"l":91.9,"n":70,"o":92.25,"t":"2026-10-22T15:00:00Z","v":2754,"vw":92.086364},{"c":92.425,"h":92.425,"l":92.12,"n":24,"o":92.12,"t":"2026-10-22T15:15:00Z","v":864,"vw":92.19625},{"c":92.3,"h":92.3,"l":92.03,"n":58,"o":92.15,"t":"2026-10-22T15:30:00Z","v":1462,"vw":92.140301},{"c":91.98,"h":91.98,"l":91.98,"n":21,"o":91.98,"t":"2026-10-22T15:45:00Z","v":270,"vw":91.98},{"c":91.895,"h":91.895,"l":91.895,"n":13,"o":91.895,"t":"2026-10-22T16:00:00Z","v":378,"vw":91.895},{"c":92.23,"h":92.23,"l":92.2,"n":16,"o":92.205,"t":"2026-10-22T16:15:00Z","v":732,"vw":92.219},{"c":92.225,"h":92.225,"l":92.225,"n":2,"o":92.225,"t":"2026-10-22T16:30:00Z","v":106,"vw":92.225},{"c":92.36,"h":92.36,"l":92.14,"n":67,"o":92.14,"t":"2026-10-22T16:45:00Z","v":1401,"vw":92.268175},{"c":92.38,"h":92.56,"l":92.38,"n":44,"o":92.425,"t":"2026-10-22T17:15:00Z","v":1491,"vw":92.462477},{"c":92.26,"h":92.61,"l":92.26,"n":53,"o":92.61,"t":"2026-10-22T17:30:00Z","v":1204,"vw":92.425},{"c":92.27,"h":92.415,"l":92.27,"n":19,"o":92.415,"t":"2026-10-22T17:45:00Z","v":573,"vw":92.3425},{"c":92.19,"h":92.19,"l":92.19,"n":1,"o":92.19,"t":"2026-10-22T18:00:00Z","v":100,"vw":92.19},{"c":92.13,"h":92.25,"l":92.13,"n":54,"o":92.2,"t":"2026-10-22T18:15:00Z","v":1394,"vw":92.215},{"c":92.1,"h":92.13,"l":92.1,"n":37,"o":92.13,"t":"2026-10-22T18:30:00Z","v":1023,"vw":92.116957},{"c":92.12,"h":92.315,"l":92.12,"n":110,"o":92.24,"t":"2026-10-22T18:45:00Z","v":2759,"vw":92.224945},{"c":92.48,"h":92.59,"l":92.38,"n":67,"o":92.445,"t":"2026-10-22T19:00:00Z","v":2039,"vw":92.482693},{"c":92.2,"h":92.2,"l":92.2,"n":38,"o":92.2,"t":"2026-10-22T19:15:00Z","v":548,"vw":92.2},{"c":92.16,"h":92.26,"l":92.16,"n":35,"o":92.23,"t":"2026-10-22T19:30:00Z","v":1014,"vw":92.22125},{"c":92.33,"h":92.33,"l":92.01,"n":360,"o":92.17,"t":"2026-10-22T19:45:00Z","v":9080,"vw":92.191474},{"c":91.6,"h":92.2,"l":91.6,"n":16,"o":92.2,"t":"2026-10-22T20:00:00Z","v":16591,"vw":92.185043},{"c":92,"h":92.33,"l":92,"n":64,"o":92.33,"t":"2026-10-22T22:45:00Z","v":3522,"vw":92.315973},{"c":92.34,"h":92.34,"l":92.34,"n":3,"o":92.34,"t":"2026-10-22T23:00:00Z","v":2998,"vw":92.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.5,"strike":108.40680318442793,"iv":0.7155999955148895,"gamma":0.017258811852514478,"theta":-0.10465383397575141,"vega":0.08231037035406281,"rho":0.01586037382924445,"breakevenPct":20.10699933336358},{"delta":0.3,"premium":2.5,"strike":101.96012901924678,"iv":0.553885127271089,"gamma":0.024582385439788197,"theta":-0.08928922148861226,"vega":0.08993890367252942,"rho":0.01933772947914801,"breakevenPct":13.125545829810244},{"delta":0.35,"premium":2.5,"strike":98.38648490485335,"iv":0.4486345010025082,"gamma":0.03295877879951061,"theta":-0.07746479033433759,"vega":0.09533242191790489,"rho":0.022789640519983355,"breakevenPct":9.255452571857646},{"delta":0.4,"premium":2.5,"strike":95.7895263232853,"iv":0.363981033632631,"gamma":0.04177780265845042,"theta":-0.06700969551730768,"vega":0.09974733174682196,"rho":0.026230768884326083,"breakevenPct":6.443065110770302},{"delta":0.45,"premium":2.709145737102784,"strike":94.32533633192651,"iv":0.32591932712929716,"gamma":0.04602971632189447,"theta":-0.061452123567776074,"vega":0.10011944513582968,"rho":0.02963790700742359,"breakevenPct":5.083909539776135},{"delta":0.5,"premium":3.0096509506611024,"strike":93.35596467528677,"iv":0.30820993064133273,"gamma":0.048286615398117134,"theta":-0.058033897756979105,"vega":0.0987255757642856,"rho":0.03303019744255109,"breakevenPct":4.359557749564505},{"delta":0.55,"premium":3.310156164219421,"strike":92.38659301864703,"iv":0.29050053415336835,"gamma":0.0505435144743398,"theta":-0.05461567194618214,"vega":0.09733170639274152,"rho":0.036422487877678586,"breakevenPct":3.6352059593528763},{"delta":0.6,"premium":3.6106613777777383,"strike":91.4172213620073,"iv":0.27279113766540397,"gamma":0.05280041355056246,"theta":-0.05119744613538517,"vega":0.09593783702119744,"rho":0.03981477831280608,"breakevenPct":2.9108541691412477},{"delta":0.65,"premium":3.9111665913360567,"strike":90.44784970536756,"iv":0.25508174117743954,"gamma":0.05505731262678513,"theta":-0.0477792203245882,"vega":0.09454396764965337,"rho":0.043207068747933584,"breakevenPct":2.186502378929618},{"delta":0.7,"premium":4.811157556270095,"strike":89.13504823151126,"iv":0.262728617363344,"gamma":0.05139466237942123,"theta":-0.04616540192926045,"vega":0.08910816720257236,"rho":0.04624054300372257,"breakevenPct":1.7394474634842383},{"delta":0.75,"premium":6.225948553054661,"strike":87.52733118971061,"iv":0.2921498392282958,"gamma":0.04264868167202572,"theta":-0.046101093247588425,"vega":0.08020141479099678,"rho":0.0489658888675889,"breakevenPct":1.5305173735816222},{"delta":0.8,"premium":7.640739549839228,"strike":85.91961414790997,"iv":0.3215710610932476,"gamma":0.03390270096463022,"theta":-0.046036784565916394,"vega":0.07129466237942121,"rho":0.05169123473145523,"breakevenPct":1.3215872836790061},{"delta":0.85,"premium":9.476652452025585,"strike":83.8592750533049,"iv":0.34791364605543706,"gamma":0.02566034115138593,"theta":-0.04292004264392325,"vega":0.05972068230277186,"rho":0.054067091360195094,"breakevenPct":1.0785439737172298},{"delta":0.9,"premium":11.875373134328358,"strike":81.19402985074626,"iv":0.3701417910447761,"gamma":0.0180910447761194,"theta":-0.03572388059701492,"vega":0.0445820895522388,"rho":0.05597587359058837,"breakevenPct":0.789910098629658}],"put":[{"delta":0.1,"premium":2.5,"strike":56.84758773415819,"iv":1.6588300319328793,"gamma":0.0041091385773013335,"theta":-0.1291963193586189,"vega":0.04546940753079086,"rho":-0.009370358779739124,"breakevenPct":41.144046205156826},{"delta":0.15,"premium":2.5,"strike":70.81876375474414,"iv":1.0803082265498407,"gamma":0.008382235078194628,"theta":-0.11105501608427107,"vega":0.060400194765770146,"rho":-0.013123107632170783,"breakevenPct":26.013901066987074},{"delta":0.2,"premium":2.5,"strike":78.84982359563493,"iv":0.7812668161496326,"gamma":0.013979565052268057,"theta":-0.09533486236972961,"vega":0.07247635913636882,"rho":-0.016908396836978347,"breakevenPct":17.316630284129385},{"delta":0.25,"premium":2.5,"strike":83.7631268841322,"iv":0.6006775779256748,"gamma":0.0207855910502033,"theta":-0.08197589439003765,"vega":0.08215324741334344,"rho":-0.020723127161046517,"breakevenPct":11.995747363946062},{"delta":0.3,"premium":2.5,"strike":86.75197762252701,"iv":0.4871240238013998,"gamma":0.028848620621119283,"theta":-0.07082097658637505,"vega":0.08924727186472259,"rho":-0.024567880154640565,"breakevenPct":8.758958606750044},{"delta":0.35,"premium":2.5,"strike":89.16452004856161,"iv":0.3933722151763945,"gamma":0.037320161773622754,"theta":-0.06037124645678621,"vega":0.0954961236703429,"rho":-0.028422362420423043,"breakevenPct":6.1462854141633025},{"delta":0.4,"premium":2.6898176499357205,"strike":90.63272549978574,"iv":0.3471491964195241,"gamma":0.04246163108668991,"theta":-0.05416427817471268,"vega":0.09779173251745578,"rho":-0.032325873782794966,"breakevenPct":4.76184984854883},{"delta":0.45,"premium":2.980194943832945,"strike":91.60064981277648,"iv":0.3261054915393104,"gamma":0.045838929161448355,"theta":-0.050204996664359694,"vega":0.09799303293468632,"rho":-0.03625535927612076,"breakevenPct":4.028097391224241},{"delta":0.5,"premium":3.2705722377301703,"strike":92.56857412576724,"iv":0.3050617866590967,"gamma":0.04921622723620679,"theta":-0.0462457151540067,"vega":0.09819433335191687,"rho":-0.04018484476944655,"breakevenPct":3.294344933899653},{"delta":0.55,"premium":3.560949531627396,"strike":93.53649843875799,"iv":0.28401808177888305,"gamma":0.05259352531096524,"theta":-0.04228643364365371,"vega":0.09839563376914741,"rho":-0.04411433026277235,"breakevenPct":2.5605924765750636},{"delta":0.6,"premium":3.8513268255246205,"strike":94.50442275174873,"iv":0.2629743768986694,"gamma":0.05597082338572368,"theta":-0.038327152133300735,"vega":0.09859693418637795,"rho":-0.04804381575609814,"breakevenPct":1.8268400192504757},{"delta":0.65,"premium":4.486297957149975,"strike":95.60787244643747,"iv":0.2552879920279023,"gamma":0.05500104633781764,"theta":-0.03467090184354758,"vega":0.09482177379172894,"rho":-0.052167397826830705,"breakevenPct":1.319499145237719},{"delta":0.7,"premium":5.482810164424512,"strike":96.85351270553065,"iv":0.26161584454409564,"gamma":0.04947040358744396,"theta":-0.031332585949177885,"vega":0.08687458893871451,"rho":-0.05649462220828511,"breakevenPct":1.0497048504373785},{"delta":0.75,"premium":6.479322371699053,"strike":98.09915296462381,"iv":0.267943697060289,"gamma":0.043939760837070255,"theta":-0.027994270054808174,"vega":0.07892740408570005,"rho":-0.060821846589739534,"breakevenPct":0.7799105556370374},{"delta":0.8,"premium":7.4758345789735925,"strike":99.34479322371699,"iv":0.2742715495764823,"gamma":0.03840911808669656,"theta":-0.024655954160438465,"vega":0.0709802192326856,"rho":-0.06514907097119396,"breakevenPct":0.5101162608366964},{"delta":0.85,"premium":10.734615384615381,"strike":102.76223776223776,"iv":0.33317622377622375,"gamma":0.027820979020979027,"theta":-0.02461258741258741,"vega":0.06044685314685315,"rho":-0.07115939147859392,"breakevenPct":0.33829068916788757},{"delta":0.9,"premium":22.78471074380167,"strike":114.83471074380166,"iv":0.5601776859504136,"gamma":0.01201570247933883,"theta":-0.03269752066115704,"vega":0.0457289256198347,"rho":-0.08400102105412137,"breakevenPct":0.31405674680529155}]},"raw":{"call":[{"delta":0.25,"premium":2.5,"strike":108.40680318442793,"iv":0.7155999955148895,"gamma":0.017258811852514478,"theta":-0.10465383397575141,"vega":0.08231037035406281,"rho":0.01586037382924445,"breakevenPct":20.10699933336358},{"delta":0.3,"premium":2.5,"strike":101.96012901924678,"iv":0.553885127271089,"gamma":0.024582385439788197,"theta":-0.08928922148861226,"vega":0.08993890367252942,"rho":0.01933772947914801,"breakevenPct":13.125545829810244},{"delta":0.35,"premium":2.5,"strike":98.38648490485335,"iv":0.4486345010025082,"gamma":0.03295877879951061,"theta":-0.07746479033433759,"vega":0.09533242191790489,"rho":0.022789640519983355,"breakevenPct":9.255452571857646},{"delta":0.4,"premium":2.5,"strike":95.7895263232853,"iv":0.363981033632631,"gamma":0.04177780265845042,"theta":-0.06700969551730768,"vega":0.09974733174682196,"rho":0.026230768884326083,"breakevenPct":6.443065110770302},{"delta":0.45,"premium":2.709145737102784,"strike":94.32533633192651,"iv":0.32591932712929716,"gamma":0.04602971632189447,"theta":-0.061452123567776074,"vega":0.10011944513582968,"rho":0.02963790700742359,"breakevenPct":5.083909539776135},{"delta":0.5,"premium":3.0096509506611024,"strike":93.35596467528677,"iv":0.30820993064133273,"gamma":0.048286615398117134,"theta":-0.058033897756979105,"vega":0.0987255757642856,"rho":0.03303019744255109,"breakevenPct":4.359557749564505},{"delta":0.55,"premium":3.310156164219421,"strike":92.38659301864703,"iv":0.29050053415336835,"gamma":0.0505435144743398,"theta":-0.05461567194618214,"vega":0.09733170639274152,"rho":0.036422487877678586,"breakevenPct":3.6352059593528763},{"delta":0.6,"premium":3.6106613777777383,"strike":91.4172213620073,"iv":0.27279113766540397,"gamma":0.05280041355056246,"theta":-0.05119744613538517,"vega":0.09593783702119744,"rho":0.03981477831280608,"breakevenPct":2.9108541691412477},{"delta":0.65,"premium":3.9111665913360567,"strike":90.44784970536756,"iv":0.25508174117743954,"gamma":0.05505731262678513,"theta":-0.0477792203245882,"vega":0.09454396764965337,"rho":0.043207068747933584,"breakevenPct":2.186502378929618},{"delta":0.7,"premium":4.811157556270095,"strike":89.13504823151126,"iv":0.262728617363344,"gamma":0.05139466237942123,"theta":-0.04616540192926045,"vega":0.08910816720257236,"rho":0.04624054300372257,"breakevenPct":1.7394474634842383},{"delta":0.75,"premium":6.225948553054661,"strike":87.52733118971061,"iv":0.2921498392282958,"gamma":0.04264868167202572,"theta":-0.046101093247588425,"vega":0.08020141479099678,"rho":0.0489658888675889,"breakevenPct":1.5305173735816222},{"delta":0.8,"premium":7.640739549839228,"strike":85.91961414790997,"iv":0.3215710610932476,"gamma":0.03390270096463022,"theta":-0.046036784565916394,"vega":0.07129466237942121,"rho":0.05169123473145523,"breakevenPct":1.3215872836790061},{"delta":0.85,"premium":9.476652452025585,"strike":83.8592750533049,"iv":0.34791364605543706,"gamma":0.02566034115138593,"theta":-0.04292004264392325,"vega":0.05972068230277186,"rho":0.054067091360195094,"breakevenPct":1.0785439737172298},{"delta":0.9,"premium":11.875373134328358,"strike":81.19402985074626,"iv":0.3701417910447761,"gamma":0.0180910447761194,"theta":-0.03572388059701492,"vega":0.0445820895522388,"rho":0.05597587359058837,"breakevenPct":0.789910098629658}],"put":[{"delta":0.1,"premium":2.5,"strike":56.84758773415819,"iv":1.6588300319328793,"gamma":0.0041091385773013335,"theta":-0.1291963193586189,"vega":0.04546940753079086,"rho":-0.009370358779739124,"breakevenPct":41.144046205156826},{"delta":0.15,"premium":2.5,"strike":70.81876375474414,"iv":1.0803082265498407,"gamma":0.008382235078194628,"theta":-0.11105501608427107,"vega":0.060400194765770146,"rho":-0.013123107632170783,"breakevenPct":26.013901066987074},{"delta":0.2,"premium":2.5,"strike":78.84982359563493,"iv":0.7812668161496326,"gamma":0.013979565052268057,"theta":-0.09533486236972961,"vega":0.07247635913636882,"rho":-0.016908396836978347,"breakevenPct":17.316630284129385},{"delta":0.25,"premium":2.5,"strike":83.7631268841322,"iv":0.6006775779256748,"gamma":0.0207855910502033,"theta":-0.08197589439003765,"vega":0.08215324741334344,"rho":-0.020723127161046517,"breakevenPct":11.995747363946062},{"delta":0.3,"premium":2.5,"strike":86.75197762252701,"iv":0.4871240238013998,"gamma":0.028848620621119283,"theta":-0.07082097658637505,"vega":0.08924727186472259,"rho":-0.024567880154640565,"breakevenPct":8.758958606750044},{"delta":0.35,"premium":2.5,"strike":89.16452004856161,"iv":0.3933722151763945,"gamma":0.037320161773622754,"theta":-0.06037124645678621,"vega":0.0954961236703429,"rho":-0.028422362420423043,"breakevenPct":6.1462854141633025},{"delta":0.4,"premium":2.6898176499357205,"strike":90.63272549978574,"iv":0.3471491964195241,"gamma":0.04246163108668991,"theta":-0.05416427817471268,"vega":0.09779173251745578,"rho":-0.032325873782794966,"breakevenPct":4.76184984854883},{"delta":0.45,"premium":2.980194943832945,"strike":91.60064981277648,"iv":0.3261054915393104,"gamma":0.045838929161448355,"theta":-0.050204996664359694,"vega":0.09799303293468632,"rho":-0.03625535927612076,"breakevenPct":4.028097391224241},{"delta":0.5,"premium":3.2705722377301703,"strike":92.56857412576724,"iv":0.3050617866590967,"gamma":0.04921622723620679,"theta":-0.0462457151540067,"vega":0.09819433335191687,"rho":-0.04018484476944655,"breakevenPct":3.294344933899653},{"delta":0.55,"premium":3.560949531627396,"strike":93.53649843875799,"iv":0.28401808177888305,"gamma":0.05259352531096524,"theta":-0.04228643364365371,"vega":0.09839563376914741,"rho":-0.04411433026277235,"breakevenPct":2.5605924765750636},{"delta":0.6,"premium":3.8513268255246205,"strike":94.50442275174873,"iv":0.2629743768986694,"gamma":0.05597082338572368,"theta":-0.038327152133300735,"vega":0.09859693418637795,"rho":-0.04804381575609814,"breakevenPct":1.8268400192504757},{"delta":0.65,"premium":4.486297957149975,"strike":95.60787244643747,"iv":0.2552879920279023,"gamma":0.05500104633781764,"theta":-0.03467090184354758,"vega":0.09482177379172894,"rho":-0.052167397826830705,"breakevenPct":1.319499145237719},{"delta":0.7,"premium":5.482810164424512,"strike":96.85351270553065,"iv":0.26161584454409564,"gamma":0.04947040358744396,"theta":-0.031332585949177885,"vega":0.08687458893871451,"rho":-0.05649462220828511,"breakevenPct":1.0497048504373785},{"delta":0.75,"premium":6.479322371699053,"strike":98.09915296462381,"iv":0.267943697060289,"gamma":0.043939760837070255,"theta":-0.027994270054808174,"vega":0.07892740408570005,"rho":-0.060821846589739534,"breakevenPct":0.7799105556370374},{"delta":0.8,"premium":7.4758345789735925,"strike":99.34479322371699,"iv":0.2742715495764823,"gamma":0.03840911808669656,"theta":-0.024655954160438465,"vega":0.0709802192326856,"rho":-0.06514907097119396,"breakevenPct":0.5101162608366964},{"delta":0.85,"premium":10.734615384615381,"strike":102.76223776223776,"iv":0.33317622377622375,"gamma":0.027820979020979027,"theta":-0.02461258741258741,"vega":0.06044685314685315,"rho":-0.07115939147859392,"breakevenPct":0.33829068916788757},{"delta":0.9,"premium":22.78471074380167,"strike":114.83471074380166,"iv":0.5601776859504136,"gamma":0.01201570247933883,"theta":-0.03269752066115704,"vega":0.0457289256198347,"rho":-0.08400102105412137,"breakevenPct":0.31405674680529155}]}},"errors":["fundamentals:provider_http_429"],"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"}}