{"symbol":"ARGT","url":"https://intraalpha.com/companies/ARGT","capturedAt":"2026-10-23T03:00:08.078Z","state":"ready","quote":{"symbol":"ARGT","last_price":85.74,"prev_close":87.41,"regular_close":85.74,"change":-1.67,"change_pct":-1.9105,"regular_change":-1.67,"regular_change_pct":-1.9105,"extended_change":0,"extended_change_pct":0,"bid":79.69,"ask":88.83,"bid_size":100,"ask_size":100,"volume":165118,"vwap":85.170324,"open":87.07,"high":87.07,"low":84.58,"close":85.74,"trade_count":2499,"last_trade_at":"2026-10-23T00:00:00.127851154Z","last_quote_at":"2026-10-23T00:00:00.026112718Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:07.249162532-04:00","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,"fundProfile":{"net_assets":718800000,"net_expense_ratio":0.0059,"portfolio_turnover":0.32,"dividend_yield":0.0106,"inception_date":"2011-03-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:07.377377+00:00"},"optionObservedAt":"2026-10-22T19:54:04.976Z","bars":[{"c":88.37,"h":88.37,"l":88.33,"n":45,"o":88.33,"t":"2026-10-16T13:30:00Z","v":1341,"vw":88.335236},{"c":88.6275,"h":88.635,"l":88.45,"n":54,"o":88.49,"t":"2026-10-16T13:35:00Z","v":2506,"vw":88.525834},{"c":88.7375,"h":88.8689,"l":88.59,"n":29,"o":88.625,"t":"2026-10-16T13:40:00Z","v":5540,"vw":88.672409},{"c":88.82,"h":88.8525,"l":88.62,"n":52,"o":88.76,"t":"2026-10-16T13:45:00Z","v":2351,"vw":88.734722},{"c":88.675,"h":88.82,"l":88.63,"n":45,"o":88.78,"t":"2026-10-16T13:50:00Z","v":1990,"vw":88.7375},{"c":88.31,"h":88.31,"l":88.31,"n":4,"o":88.31,"t":"2026-10-16T14:00:00Z","v":294,"vw":88.31},{"c":88.46,"h":88.67,"l":88.17,"n":148,"o":88.31,"t":"2026-10-16T14:10:00Z","v":12154,"vw":88.631112},{"c":88.8,"h":88.8,"l":88.4525,"n":20,"o":88.46,"t":"2026-10-16T14:15:00Z","v":1119,"vw":88.671562},{"c":88.517,"h":88.517,"l":88.517,"n":6,"o":88.517,"t":"2026-10-16T14:20:00Z","v":170,"vw":88.517},{"c":88.51,"h":88.51,"l":88.44,"n":14,"o":88.44,"t":"2026-10-16T14:25:00Z","v":553,"vw":88.472},{"c":88.41,"h":88.5775,"l":88.33,"n":91,"o":88.52,"t":"2026-10-16T14:30:00Z","v":4691,"vw":88.402275},{"c":88.35,"h":88.35,"l":88.35,"n":9,"o":88.35,"t":"2026-10-16T14:35:00Z","v":1095,"vw":88.35},{"c":88.25,"h":88.25,"l":88.25,"n":15,"o":88.25,"t":"2026-10-16T14:45:00Z","v":500,"vw":88.25},{"c":88.525,"h":88.625,"l":88.39,"n":57,"o":88.44,"t":"2026-10-16T14:50:00Z","v":2200,"vw":88.468846},{"c":88.47,"h":88.63,"l":88.47,"n":31,"o":88.63,"t":"2026-10-16T15:00:00Z","v":793,"vw":88.525652},{"c":88.45,"h":88.49,"l":88.45,"n":13,"o":88.49,"t":"2026-10-16T15:05:00Z","v":478,"vw":88.4625},{"c":88.34,"h":88.35,"l":88.34,"n":7,"o":88.35,"t":"2026-10-16T15:15:00Z","v":1052,"vw":88.345},{"c":88.01,"h":88.38,"l":88.01,"n":48,"o":88.38,"t":"2026-10-16T15:20:00Z","v":1153,"vw":88.21},{"c":88.235,"h":88.235,"l":88.14,"n":6,"o":88.14,"t":"2026-10-16T15:25:00Z","v":400,"vw":88.171667},{"c":88.32,"h":88.37,"l":88.25,"n":60,"o":88.28,"t":"2026-10-16T15:30:00Z","v":2360,"vw":88.314117},{"c":88.35,"h":88.585,"l":88.28,"n":90,"o":88.585,"t":"2026-10-16T15:35:00Z","v":4962,"vw":88.376912},{"c":88.37,"h":88.42,"l":88.34,"n":32,"o":88.35,"t":"2026-10-16T15:40:00Z","v":2053,"vw":88.361428},{"c":88.28,"h":88.28,"l":88.28,"n":4,"o":88.28,"t":"2026-10-16T15:50:00Z","v":132,"vw":88.28},{"c":87.92,"h":87.93,"l":87.85,"n":21,"o":87.93,"t":"2026-10-16T16:05:00Z","v":582,"vw":87.9},{"c":88.05,"h":88.05,"l":87.89,"n":42,"o":87.89,"t":"2026-10-16T16:10:00Z","v":1566,"vw":88.009286},{"c":88.06,"h":88.135,"l":87.9875,"n":36,"o":88.135,"t":"2026-10-16T16:15:00Z","v":1179,"vw":88.035357},{"c":88.1325,"h":88.1325,"l":88.125,"n":7,"o":88.13,"t":"2026-10-16T16:20:00Z","v":321,"vw":88.129167},{"c":87.98,"h":87.99,"l":87.98,"n":7,"o":87.99,"t":"2026-10-16T16:30:00Z","v":218,"vw":87.985},{"c":87.76,"h":87.76,"l":87.74,"n":4,"o":87.74,"t":"2026-10-16T16:45:00Z","v":302,"vw":87.746667},{"c":87.845,"h":87.845,"l":87.845,"n":109,"o":87.845,"t":"2026-10-16T16:50:00Z","v":734,"vw":87.845},{"c":87.73,"h":87.73,"l":87.73,"n":9,"o":87.73,"t":"2026-10-16T16:55:00Z","v":460,"vw":87.73},{"c":87.46,"h":87.46,"l":87.46,"n":2,"o":87.46,"t":"2026-10-16T17:10:00Z","v":104,"vw":87.46},{"c":87.45,"h":87.51,"l":87.45,"n":5,"o":87.51,"t":"2026-10-16T17:20:00Z","v":306,"vw":87.47},{"c":87.485,"h":87.485,"l":87.41,"n":21,"o":87.43,"t":"2026-10-16T17:25:00Z","v":1419,"vw":87.434202},{"c":87.705,"h":87.705,"l":87.58,"n":6,"o":87.58,"t":"2026-10-16T17:30:00Z","v":2450,"vw":87.59648},{"c":87.9,"h":87.9,"l":87.9,"n":4,"o":87.9,"t":"2026-10-16T17:35:00Z","v":200,"vw":87.9},{"c":87.61,"h":87.6801,"l":87.59,"n":29,"o":87.6801,"t":"2026-10-16T17:40:00Z","v":1211,"vw":87.633494},{"c":87.63,"h":87.88,"l":87.63,"n":6,"o":87.88,"t":"2026-10-16T17:45:00Z","v":376,"vw":87.796667},{"c":87.795,"h":87.795,"l":87.755,"n":6,"o":87.755,"t":"2026-10-16T17:50:00Z","v":485,"vw":87.769684},{"c":87.735,"h":87.735,"l":87.6,"n":10,"o":87.6,"t":"2026-10-16T17:55:00Z","v":707,"vw":87.624286},{"c":87.695,"h":87.695,"l":87.695,"n":1,"o":87.695,"t":"2026-10-16T18:00:00Z","v":100,"vw":87.695},{"c":87.5,"h":87.5,"l":87.5,"n":8,"o":87.5,"t":"2026-10-16T18:10:00Z","v":400,"vw":87.5},{"c":87.49,"h":87.6901,"l":87.49,"n":4,"o":87.6901,"t":"2026-10-16T18:15:00Z","v":310,"vw":87.621337},{"c":87.49,"h":87.49,"l":87.49,"n":11,"o":87.49,"t":"2026-10-16T18:20:00Z","v":589,"vw":87.49},{"c":87.555,"h":87.59,"l":87.48,"n":74,"o":87.49,"t":"2026-10-16T18:25:00Z","v":4102,"vw":87.501951},{"c":87.62,"h":87.78,"l":87.57,"n":35,"o":87.59,"t":"2026-10-16T18:30:00Z","v":1208,"vw":87.616667},{"c":87.61,"h":87.61,"l":87.474,"n":24,"o":87.474,"t":"2026-10-16T18:35:00Z","v":1251,"vw":87.541805},{"c":87.73,"h":87.73,"l":87.51,"n":33,"o":87.53,"t":"2026-10-16T18:40:00Z","v":2055,"vw":87.584231},{"c":87.53,"h":87.77,"l":87.53,"n":29,"o":87.77,"t":"2026-10-16T18:45:00Z","v":1577,"vw":87.627681},{"c":87.45,"h":87.74,"l":87.41,"n":54,"o":87.56,"t":"2026-10-16T18:50:00Z","v":2339,"vw":87.530313},{"c":87.425,"h":87.635,"l":87.41,"n":25,"o":87.6275,"t":"2026-10-16T18:55:00Z","v":1419,"vw":87.471184},{"c":87.58,"h":87.6375,"l":87.42,"n":70,"o":87.51,"t":"2026-10-16T19:05:00Z","v":4034,"vw":87.506328},{"c":87.91,"h":87.91,"l":87.57,"n":39,"o":87.6025,"t":"2026-10-16T19:10:00Z","v":1241,"vw":87.739223},{"c":87.86,"h":87.99,"l":87.84,"n":15,"o":87.99,"t":"2026-10-16T19:15:00Z","v":978,"vw":87.865435},{"c":87.8963,"h":88.02,"l":87.87,"n":16,"o":87.99,"t":"2026-10-16T19:20:00Z","v":869,"vw":87.961883},{"c":87.86,"h":87.9625,"l":87.86,"n":16,"o":87.87,"t":"2026-10-16T19:25:00Z","v":990,"vw":87.881125},{"c":87.86,"h":87.93,"l":87.84,"n":29,"o":87.855,"t":"2026-10-16T19:30:00Z","v":1200,"vw":87.867222},{"c":87.775,"h":87.88,"l":87.765,"n":24,"o":87.88,"t":"2026-10-16T19:35:00Z","v":919,"vw":87.788571},{"c":87.945,"h":87.985,"l":87.715,"n":88,"o":87.775,"t":"2026-10-16T19:40:00Z","v":3556,"vw":87.822354},{"c":87.88,"h":87.94,"l":87.69,"n":69,"o":87.75,"t":"2026-10-16T19:45:00Z","v":3199,"vw":87.78213},{"c":87.885,"h":88.185,"l":87.885,"n":89,"o":87.91,"t":"2026-10-16T19:50:00Z","v":4644,"vw":87.990698},{"c":88,"h":88.04,"l":87.89,"n":127,"o":87.925,"t":"2026-10-16T19:55:00Z","v":7353,"vw":87.975935},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-16T20:00:00Z","v":1691,"vw":88},{"c":87.6,"h":87.6,"l":87.6,"n":2,"o":87.6,"t":"2026-10-19T08:00:00Z","v":161,"vw":87.6},{"c":87.99,"h":88,"l":87.99,"n":6,"o":88,"t":"2026-10-19T13:25:00Z","v":1599,"vw":87.997333},{"c":87.96,"h":88.02,"l":87.94,"n":81,"o":87.94,"t":"2026-10-19T13:30:00Z","v":3559,"vw":87.968907},{"c":87.86,"h":88,"l":87.81,"n":73,"o":87.98,"t":"2026-10-19T13:35:00Z","v":5648,"vw":87.908599},{"c":87.635,"h":87.9,"l":87.61,"n":45,"o":87.9,"t":"2026-10-19T13:40:00Z","v":2658,"vw":87.727391},{"c":87.625,"h":87.82,"l":87.61,"n":73,"o":87.68,"t":"2026-10-19T13:45:00Z","v":4702,"vw":87.688205},{"c":87.86,"h":87.88,"l":87.81,"n":30,"o":87.84,"t":"2026-10-19T13:50:00Z","v":980,"vw":87.843333},{"c":87.76,"h":87.79,"l":87.71,"n":16,"o":87.71,"t":"2026-10-19T13:55:00Z","v":1000,"vw":87.73875},{"c":87.52,"h":87.66,"l":87.49,"n":42,"o":87.63,"t":"2026-10-19T14:00:00Z","v":2335,"vw":87.5395},{"c":87.285,"h":87.54,"l":87.285,"n":68,"o":87.49,"t":"2026-10-19T14:05:00Z","v":4287,"vw":87.403965},{"c":87.26,"h":87.3,"l":87.26,"n":44,"o":87.3,"t":"2026-10-19T14:10:00Z","v":2173,"vw":87.285087},{"c":87.39,"h":87.47,"l":87.18,"n":65,"o":87.18,"t":"2026-10-19T14:15:00Z","v":1459,"vw":87.327143},{"c":87.01,"h":87.34,"l":86.93,"n":120,"o":87.3,"t":"2026-10-19T14:20:00Z","v":5167,"vw":87.126053},{"c":87.03,"h":87.08,"l":86.96,"n":66,"o":87.02,"t":"2026-10-19T14:25:00Z","v":3152,"vw":87.02437},{"c":86.96,"h":87.04,"l":86.93,"n":38,"o":86.96,"t":"2026-10-19T14:30:00Z","v":2687,"vw":86.9784},{"c":86.9325,"h":87.04,"l":86.8825,"n":77,"o":86.98,"t":"2026-10-19T14:35:00Z","v":4988,"vw":86.95939},{"c":86.775,"h":86.95,"l":86.775,"n":30,"o":86.9296,"t":"2026-10-19T14:40:00Z","v":1040,"vw":86.910429},{"c":86.89,"h":86.96,"l":86.8,"n":73,"o":86.92,"t":"2026-10-19T14:45:00Z","v":3811,"vw":86.893667},{"c":86.81,"h":86.92,"l":86.77,"n":60,"o":86.84,"t":"2026-10-19T14:50:00Z","v":4169,"vw":86.825304},{"c":86.731,"h":86.93,"l":86.725,"n":43,"o":86.725,"t":"2026-10-19T14:55:00Z","v":2201,"vw":86.853583},{"c":87.05,"h":87.08,"l":87,"n":48,"o":87.03,"t":"2026-10-19T15:00:00Z","v":1545,"vw":87.046363},{"c":87.04,"h":87.04,"l":86.99,"n":17,"o":86.99,"t":"2026-10-19T15:05:00Z","v":997,"vw":87.0125},{"c":87.06,"h":87.11,"l":86.96,"n":62,"o":87.05,"t":"2026-10-19T15:10:00Z","v":4142,"vw":87.030286},{"c":87.11,"h":87.11,"l":86.99,"n":17,"o":87.05,"t":"2026-10-19T15:15:00Z","v":608,"vw":87.04},{"c":87.24,"h":87.25,"l":87.08,"n":76,"o":87.14,"t":"2026-10-19T15:20:00Z","v":3286,"vw":87.158399},{"c":87.44,"h":87.44,"l":87.23,"n":40,"o":87.23,"t":"2026-10-19T15:25:00Z","v":2057,"vw":87.315938},{"c":87.35,"h":87.35,"l":87.35,"n":3,"o":87.35,"t":"2026-10-19T15:30:00Z","v":402,"vw":87.35},{"c":87.39,"h":87.39,"l":87.39,"n":3,"o":87.39,"t":"2026-10-19T15:35:00Z","v":107,"vw":87.39},{"c":87.35,"h":87.37,"l":87.25,"n":33,"o":87.35,"t":"2026-10-19T15:40:00Z","v":2659,"vw":87.343815},{"c":87.37,"h":87.37,"l":87.37,"n":2,"o":87.37,"t":"2026-10-19T15:45:00Z","v":110,"vw":87.37},{"c":87.24,"h":87.25,"l":87.21,"n":12,"o":87.25,"t":"2026-10-19T15:50:00Z","v":550,"vw":87.234},{"c":87,"h":87,"l":87,"n":6,"o":87,"t":"2026-10-19T16:00:00Z","v":328,"vw":87},{"c":86.69,"h":86.69,"l":86.69,"n":5,"o":86.69,"t":"2026-10-19T16:05:00Z","v":203,"vw":86.69},{"c":86.67,"h":86.69,"l":86.63,"n":52,"o":86.69,"t":"2026-10-19T16:10:00Z","v":1858,"vw":86.652164},{"c":86.725,"h":86.725,"l":86.55,"n":49,"o":86.64,"t":"2026-10-19T16:15:00Z","v":1843,"vw":86.622308},{"c":86.7,"h":86.7,"l":86.7,"n":2,"o":86.7,"t":"2026-10-19T16:20:00Z","v":101,"vw":86.7},{"c":86.7,"h":86.7,"l":86.611,"n":34,"o":86.611,"t":"2026-10-19T16:25:00Z","v":1176,"vw":86.654307},{"c":86.75,"h":86.88,"l":86.71,"n":41,"o":86.81,"t":"2026-10-19T16:30:00Z","v":1176,"vw":86.798},{"c":86.61,"h":86.61,"l":86.61,"n":7,"o":86.61,"t":"2026-10-19T16:45:00Z","v":155,"vw":86.61},{"c":86.6,"h":86.625,"l":86.53,"n":17,"o":86.625,"t":"2026-10-19T16:50:00Z","v":832,"vw":86.559286},{"c":86.59,"h":86.62,"l":86.55,"n":35,"o":86.62,"t":"2026-10-19T17:05:00Z","v":862,"vw":86.586667},{"c":86.52,"h":86.57,"l":86.45,"n":22,"o":86.52,"t":"2026-10-19T17:10:00Z","v":1313,"vw":86.528182},{"c":86.45,"h":86.48,"l":86.42,"n":38,"o":86.45,"t":"2026-10-19T17:15:00Z","v":1880,"vw":86.44375},{"c":86.385,"h":86.42,"l":86.31,"n":36,"o":86.35,"t":"2026-10-19T17:20:00Z","v":1539,"vw":86.380455},{"c":86.41,"h":86.61,"l":86.41,"n":39,"o":86.61,"t":"2026-10-19T17:25:00Z","v":1866,"vw":86.573846},{"c":86.56,"h":86.638,"l":86.45,"n":46,"o":86.51,"t":"2026-10-19T17:35:00Z","v":2731,"vw":86.537296},{"c":86.57,"h":86.7722,"l":86.43,"n":28,"o":86.5805,"t":"2026-10-19T17:40:00Z","v":1295,"vw":86.546643},{"c":86.57,"h":86.57,"l":86.5,"n":15,"o":86.5,"t":"2026-10-19T17:45:00Z","v":372,"vw":86.535},{"c":86.51,"h":86.52,"l":86.4,"n":70,"o":86.45,"t":"2026-10-19T17:50:00Z","v":4314,"vw":86.458195},{"c":86.5,"h":86.58,"l":86.43,"n":98,"o":86.465,"t":"2026-10-19T17:55:00Z","v":5906,"vw":86.505706},{"c":86.49,"h":86.54,"l":86.49,"n":10,"o":86.54,"t":"2026-10-19T18:00:00Z","v":480,"vw":86.5175},{"c":86.56,"h":86.56,"l":86.49,"n":17,"o":86.52,"t":"2026-10-19T18:05:00Z","v":459,"vw":86.523333},{"c":86.67,"h":86.67,"l":86.655,"n":18,"o":86.67,"t":"2026-10-19T18:10:00Z","v":532,"vw":86.66625},{"c":86.47,"h":86.47,"l":86.47,"n":1,"o":86.47,"t":"2026-10-19T18:25:00Z","v":101,"vw":86.47},{"c":86.47,"h":86.48,"l":86.47,"n":3,"o":86.48,"t":"2026-10-19T18:35:00Z","v":203,"vw":86.475},{"c":86.4601,"h":86.4601,"l":86.4601,"n":1,"o":86.4601,"t":"2026-10-19T18:40:00Z","v":115,"vw":86.4601},{"c":86.86,"h":86.86,"l":86.78,"n":10,"o":86.78,"t":"2026-10-19T18:45:00Z","v":356,"vw":86.82},{"c":86.7201,"h":86.7201,"l":86.7201,"n":8,"o":86.7201,"t":"2026-10-19T19:05:00Z","v":176,"vw":86.7201},{"c":86.73,"h":87.21,"l":86.73,"n":12,"o":87.21,"t":"2026-10-19T19:10:00Z","v":1026,"vw":86.944591},{"c":86.99,"h":86.99,"l":86.99,"n":5,"o":86.99,"t":"2026-10-19T19:15:00Z","v":107,"vw":86.99},{"c":87.11,"h":87.11,"l":86.97,"n":7,"o":86.98,"t":"2026-10-19T19:25:00Z","v":431,"vw":87.0375},{"c":87.08,"h":87.2,"l":87.05,"n":54,"o":87.08,"t":"2026-10-19T19:30:00Z","v":3086,"vw":87.087189},{"c":87.21,"h":87.23,"l":87.16,"n":79,"o":87.18,"t":"2026-10-19T19:35:00Z","v":2728,"vw":87.190747},{"c":87.23,"h":87.315,"l":87.09,"n":106,"o":87.315,"t":"2026-10-19T19:40:00Z","v":3392,"vw":87.1625},{"c":87.2,"h":87.21,"l":87.1,"n":64,"o":87.13,"t":"2026-10-19T19:45:00Z","v":3340,"vw":87.151429},{"c":87.06,"h":87.31,"l":87.06,"n":92,"o":87.31,"t":"2026-10-19T19:50:00Z","v":2726,"vw":87.13},{"c":86.91,"h":87.14,"l":86.91,"n":33,"o":87.14,"t":"2026-10-19T19:55:00Z","v":1113,"vw":87.03},{"c":86.97,"h":86.97,"l":86.97,"n":4,"o":86.97,"t":"2026-10-19T20:00:00Z","v":598,"vw":86.97},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-20T09:05:00Z","v":500,"vw":86.5},{"c":87.02,"h":87.02,"l":86.84,"n":32,"o":86.97,"t":"2026-10-20T13:30:00Z","v":2670,"vw":86.945627},{"c":87.24,"h":87.24,"l":87.1,"n":42,"o":87.13,"t":"2026-10-20T13:35:00Z","v":3189,"vw":87.168571},{"c":87.47,"h":87.565,"l":87.19,"n":63,"o":87.19,"t":"2026-10-20T13:40:00Z","v":4151,"vw":87.404324},{"c":87.48,"h":87.48,"l":87.48,"n":3,"o":87.48,"t":"2026-10-20T13:45:00Z","v":151,"vw":87.48},{"c":87.68,"h":87.75,"l":87.68,"n":17,"o":87.75,"t":"2026-10-20T13:50:00Z","v":401,"vw":87.726667},{"c":87.66,"h":87.66,"l":87.66,"n":2,"o":87.66,"t":"2026-10-20T13:55:00Z","v":101,"vw":87.66},{"c":88.165,"h":88.165,"l":88.165,"n":38,"o":88.165,"t":"2026-10-20T14:10:00Z","v":856,"vw":88.165},{"c":88.15,"h":88.265,"l":88.15,"n":20,"o":88.26,"t":"2026-10-20T14:15:00Z","v":853,"vw":88.2425},{"c":87.99,"h":88.01,"l":87.9,"n":16,"o":88.01,"t":"2026-10-20T14:20:00Z","v":581,"vw":87.972319},{"c":88.09,"h":88.09,"l":87.96,"n":44,"o":87.99,"t":"2026-10-20T14:25:00Z","v":3427,"vw":87.993534},{"c":88.07,"h":88.195,"l":88.04,"n":29,"o":88.06,"t":"2026-10-20T14:40:00Z","v":1837,"vw":88.094688},{"c":88.04,"h":88.04,"l":87.94,"n":9,"o":87.94,"t":"2026-10-20T14:50:00Z","v":620,"vw":87.975},{"c":87.8201,"h":87.8201,"l":87.7573,"n":20,"o":87.76,"t":"2026-10-20T15:05:00Z","v":733,"vw":87.771627},{"c":87.6,"h":87.85,"l":87.59,"n":37,"o":87.77,"t":"2026-10-20T15:10:00Z","v":1672,"vw":87.735385},{"c":87.51,"h":87.51,"l":87.51,"n":1,"o":87.51,"t":"2026-10-20T15:15:00Z","v":100,"vw":87.51},{"c":87.58,"h":87.58,"l":87.53,"n":10,"o":87.53,"t":"2026-10-20T15:35:00Z","v":260,"vw":87.555},{"c":87.65,"h":87.66,"l":87.58,"n":67,"o":87.6,"t":"2026-10-20T15:40:00Z","v":3362,"vw":87.624167},{"c":87.7,"h":87.73,"l":87.59,"n":48,"o":87.59,"t":"2026-10-20T15:45:00Z","v":2218,"vw":87.659224},{"c":87.64,"h":87.64,"l":87.64,"n":2,"o":87.64,"t":"2026-10-20T15:50:00Z","v":110,"vw":87.64},{"c":87.61,"h":87.61,"l":87.52,"n":4,"o":87.52,"t":"2026-10-20T15:55:00Z","v":220,"vw":87.565},{"c":87.65,"h":87.65,"l":87.56,"n":13,"o":87.57,"t":"2026-10-20T16:05:00Z","v":449,"vw":87.59},{"c":87.675,"h":87.675,"l":87.53,"n":17,"o":87.6375,"t":"2026-10-20T16:10:00Z","v":820,"vw":87.592083},{"c":87.5,"h":87.555,"l":87.39,"n":46,"o":87.42,"t":"2026-10-20T16:20:00Z","v":4100,"vw":87.451805},{"c":87.565,"h":87.565,"l":87.565,"n":3,"o":87.565,"t":"2026-10-20T16:25:00Z","v":150,"vw":87.565},{"c":87.685,"h":87.685,"l":87.685,"n":6,"o":87.685,"t":"2026-10-20T16:30:00Z","v":422,"vw":87.685},{"c":87.7675,"h":87.795,"l":87.71,"n":19,"o":87.71,"t":"2026-10-20T16:35:00Z","v":6063,"vw":87.747067},{"c":87.68,"h":87.68,"l":87.64,"n":15,"o":87.64,"t":"2026-10-20T16:40:00Z","v":669,"vw":87.653333},{"c":87.77,"h":87.865,"l":87.77,"n":7,"o":87.77,"t":"2026-10-20T16:50:00Z","v":2382,"vw":87.775435},{"c":87.55,"h":87.55,"l":87.55,"n":4,"o":87.55,"t":"2026-10-20T17:00:00Z","v":111,"vw":87.55},{"c":87.675,"h":87.75,"l":87.675,"n":11,"o":87.7,"t":"2026-10-20T17:10:00Z","v":2795,"vw":87.728148},{"c":87.8,"h":87.8,"l":87.74,"n":15,"o":87.75,"t":"2026-10-20T17:20:00Z","v":4590,"vw":87.755888},{"c":87.77,"h":87.77,"l":87.69,"n":18,"o":87.69,"t":"2026-10-20T17:30:00Z","v":1872,"vw":87.709841},{"c":87.54,"h":87.68,"l":87.51,"n":31,"o":87.68,"t":"2026-10-20T17:35:00Z","v":1775,"vw":87.60357},{"c":87.46,"h":87.6,"l":87.46,"n":12,"o":87.6,"t":"2026-10-20T17:40:00Z","v":853,"vw":87.5225},{"c":87.45,"h":87.485,"l":87.36,"n":13,"o":87.36,"t":"2026-10-20T17:45:00Z","v":4752,"vw":87.41086},{"c":87.43,"h":87.43,"l":87.4,"n":8,"o":87.4,"t":"2026-10-20T18:05:00Z","v":284,"vw":87.415},{"c":87.235,"h":87.415,"l":87.235,"n":35,"o":87.3,"t":"2026-10-20T18:10:00Z","v":5207,"vw":87.283492},{"c":87.05,"h":87.1,"l":87.02,"n":19,"o":87.1,"t":"2026-10-20T18:20:00Z","v":671,"vw":87.062},{"c":86.965,"h":87.06,"l":86.855,"n":51,"o":87.0599,"t":"2026-10-20T18:25:00Z","v":3902,"vw":86.975556},{"c":86.8996,"h":86.8996,"l":86.8996,"n":7,"o":86.8996,"t":"2026-10-20T18:30:00Z","v":159,"vw":86.8996},{"c":87.16,"h":87.16,"l":87.1,"n":9,"o":87.1,"t":"2026-10-20T18:35:00Z","v":565,"vw":87.141818},{"c":87.04,"h":87.075,"l":87.02,"n":4,"o":87.075,"t":"2026-10-20T18:40:00Z","v":2112,"vw":87.032143},{"c":87.175,"h":87.175,"l":87.13,"n":12,"o":87.16,"t":"2026-10-20T18:45:00Z","v":4285,"vw":87.14665},{"c":87.16,"h":87.16,"l":87.07,"n":24,"o":87.08,"t":"2026-10-20T18:50:00Z","v":1373,"vw":87.118182},{"c":87.16,"h":87.16,"l":87.16,"n":7,"o":87.16,"t":"2026-10-20T19:05:00Z","v":301,"vw":87.16},{"c":87.11,"h":87.11,"l":87.11,"n":3,"o":87.11,"t":"2026-10-20T19:15:00Z","v":395,"vw":87.11},{"c":87.025,"h":87.03,"l":87.025,"n":2,"o":87.03,"t":"2026-10-20T19:20:00Z","v":200,"vw":87.0275},{"c":87,"h":87,"l":87,"n":6,"o":87,"t":"2026-10-20T19:25:00Z","v":135,"vw":87},{"c":87.04,"h":87.04,"l":86.97,"n":15,"o":86.97,"t":"2026-10-20T19:30:00Z","v":400,"vw":86.994984},{"c":87.03,"h":87.03,"l":86.92,"n":19,"o":86.92,"t":"2026-10-20T19:35:00Z","v":812,"vw":86.963333},{"c":87.17,"h":87.17,"l":87.17,"n":6,"o":87.17,"t":"2026-10-20T19:40:00Z","v":188,"vw":87.17},{"c":87.185,"h":87.305,"l":87.105,"n":50,"o":87.305,"t":"2026-10-20T19:55:00Z","v":2538,"vw":87.217815},{"c":87.22,"h":87.22,"l":87.22,"n":3,"o":87.22,"t":"2026-10-20T20:00:00Z","v":834,"vw":87.22},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-21T13:05:00Z","v":100,"vw":87.2},{"c":87.7,"h":87.78,"l":87.42,"n":95,"o":87.42,"t":"2026-10-21T13:30:00Z","v":6246,"vw":87.55353},{"c":87.64,"h":87.755,"l":87.56,"n":28,"o":87.755,"t":"2026-10-21T13:35:00Z","v":1728,"vw":87.654375},{"c":87.81,"h":87.81,"l":87.595,"n":13,"o":87.62,"t":"2026-10-21T13:40:00Z","v":1012,"vw":87.699},{"c":87.7,"h":87.7,"l":87.59,"n":8,"o":87.68,"t":"2026-10-21T13:55:00Z","v":317,"vw":87.656667},{"c":87.68,"h":87.82,"l":87.59,"n":56,"o":87.71,"t":"2026-10-21T14:00:00Z","v":5066,"vw":87.713927},{"c":87.82,"h":87.82,"l":87.58,"n":45,"o":87.67,"t":"2026-10-21T14:05:00Z","v":3858,"vw":87.686497},{"c":87.66,"h":87.66,"l":87.66,"n":2,"o":87.66,"t":"2026-10-21T14:10:00Z","v":1000,"vw":87.66},{"c":87.725,"h":87.73,"l":87.71,"n":8,"o":87.73,"t":"2026-10-21T14:15:00Z","v":421,"vw":87.72125},{"c":87.6015,"h":87.6015,"l":87.6015,"n":1,"o":87.6015,"t":"2026-10-21T14:20:00Z","v":150,"vw":87.6015},{"c":87.65,"h":87.72,"l":87.55,"n":56,"o":87.65,"t":"2026-10-21T14:30:00Z","v":2264,"vw":87.645263},{"c":87.69,"h":87.7,"l":87.51,"n":50,"o":87.62,"t":"2026-10-21T14:35:00Z","v":2106,"vw":87.622801},{"c":87.6,"h":87.6,"l":87.6,"n":1,"o":87.6,"t":"2026-10-21T14:40:00Z","v":100,"vw":87.6},{"c":87.68,"h":87.68,"l":87.57,"n":27,"o":87.625,"t":"2026-10-21T14:50:00Z","v":953,"vw":87.625},{"c":87.68,"h":87.68,"l":87.61,"n":15,"o":87.61,"t":"2026-10-21T14:55:00Z","v":1100,"vw":87.64875},{"c":87.62,"h":87.62,"l":87.62,"n":5,"o":87.62,"t":"2026-10-21T15:00:00Z","v":328,"vw":87.62},{"c":87.6,"h":87.6,"l":87.55,"n":3,"o":87.55,"t":"2026-10-21T15:05:00Z","v":201,"vw":87.575},{"c":87.7,"h":87.7,"l":87.59,"n":14,"o":87.63,"t":"2026-10-21T15:10:00Z","v":1042,"vw":87.634243},{"c":87.74,"h":87.74,"l":87.74,"n":7,"o":87.74,"t":"2026-10-21T15:15:00Z","v":331,"vw":87.74},{"c":87.59,"h":87.59,"l":87.54,"n":16,"o":87.55,"t":"2026-10-21T15:20:00Z","v":848,"vw":87.56},{"c":87.65,"h":87.65,"l":87.65,"n":7,"o":87.65,"t":"2026-10-21T15:25:00Z","v":201,"vw":87.65},{"c":87.82,"h":87.82,"l":87.82,"n":2,"o":87.82,"t":"2026-10-21T15:30:00Z","v":256,"vw":87.82},{"c":87.67,"h":87.85,"l":87.66,"n":44,"o":87.74,"t":"2026-10-21T15:40:00Z","v":3472,"vw":87.744545},{"c":87.79,"h":87.82,"l":87.67,"n":47,"o":87.76,"t":"2026-10-21T15:45:00Z","v":2851,"vw":87.7325},{"c":87.79,"h":87.825,"l":87.7,"n":20,"o":87.73,"t":"2026-10-21T15:50:00Z","v":1259,"vw":87.754965},{"c":87.72,"h":87.79,"l":87.63,"n":34,"o":87.63,"t":"2026-10-21T15:55:00Z","v":1932,"vw":87.69466},{"c":87.55,"h":87.8,"l":87.52,"n":41,"o":87.69,"t":"2026-10-21T16:00:00Z","v":2039,"vw":87.639256},{"c":87.42,"h":87.5,"l":87.36,"n":63,"o":87.45,"t":"2026-10-21T16:05:00Z","v":6270,"vw":87.414958},{"c":87.405,"h":87.405,"l":87.405,"n":4,"o":87.405,"t":"2026-10-21T16:10:00Z","v":600,"vw":87.405},{"c":87.305,"h":87.305,"l":87.305,"n":2,"o":87.305,"t":"2026-10-21T16:20:00Z","v":101,"vw":87.305},{"c":87.3,"h":87.44,"l":87.29,"n":31,"o":87.37,"t":"2026-10-21T16:25:00Z","v":2062,"vw":87.351316},{"c":87.265,"h":87.4,"l":87.24,"n":40,"o":87.36,"t":"2026-10-21T16:30:00Z","v":3755,"vw":87.319143},{"c":87.28,"h":87.29,"l":87.215,"n":25,"o":87.22,"t":"2026-10-21T16:35:00Z","v":1591,"vw":87.254537},{"c":87.44,"h":87.44,"l":87.38,"n":27,"o":87.38,"t":"2026-10-21T16:40:00Z","v":980,"vw":87.4225},{"c":87.43,"h":87.44,"l":87.43,"n":41,"o":87.44,"t":"2026-10-21T16:45:00Z","v":2554,"vw":87.439231},{"c":87.01,"h":87.1,"l":87.01,"n":4,"o":87.1,"t":"2026-10-21T17:15:00Z","v":430,"vw":87.076316},{"c":87.11,"h":87.19,"l":87.08,"n":10,"o":87.08,"t":"2026-10-21T17:20:00Z","v":652,"vw":87.121667},{"c":87.21,"h":87.21,"l":87.08,"n":6,"o":87.19,"t":"2026-10-21T17:25:00Z","v":327,"vw":87.16},{"c":86.905,"h":87.1651,"l":86.905,"n":22,"o":87.1651,"t":"2026-10-21T17:45:00Z","v":4255,"vw":87.135801},{"c":87.17,"h":87.17,"l":87,"n":4,"o":87.1624,"t":"2026-10-21T17:55:00Z","v":409,"vw":87.08729},{"c":87.41,"h":87.49,"l":87.34,"n":25,"o":87.39,"t":"2026-10-21T18:10:00Z","v":2522,"vw":87.394024},{"c":87.535,"h":87.535,"l":87.42,"n":2,"o":87.42,"t":"2026-10-21T18:15:00Z","v":640,"vw":87.437969},{"c":87.44,"h":87.44,"l":87.38,"n":6,"o":87.41,"t":"2026-10-21T18:20:00Z","v":1262,"vw":87.404166},{"c":87.43,"h":87.45,"l":87.38,"n":11,"o":87.41,"t":"2026-10-21T18:25:00Z","v":5101,"vw":87.419216},{"c":87.655,"h":87.655,"l":87.655,"n":3,"o":87.655,"t":"2026-10-21T18:40:00Z","v":172,"vw":87.655},{"c":87.54,"h":87.54,"l":87.54,"n":2,"o":87.54,"t":"2026-10-21T18:45:00Z","v":176,"vw":87.54},{"c":87.47,"h":87.49,"l":87.47,"n":3,"o":87.49,"t":"2026-10-21T19:00:00Z","v":201,"vw":87.48},{"c":87.31,"h":87.47,"l":87.3,"n":7,"o":87.47,"t":"2026-10-21T19:05:00Z","v":532,"vw":87.351132},{"c":87.47,"h":87.47,"l":87.47,"n":1,"o":87.47,"t":"2026-10-21T19:15:00Z","v":100,"vw":87.47},{"c":87.48,"h":87.48,"l":87.48,"n":6,"o":87.48,"t":"2026-10-21T19:20:00Z","v":243,"vw":87.48},{"c":87.49,"h":87.5,"l":87.48,"n":16,"o":87.48,"t":"2026-10-21T19:25:00Z","v":701,"vw":87.49},{"c":87.6575,"h":87.6675,"l":87.47,"n":21,"o":87.47,"t":"2026-10-21T19:35:00Z","v":1440,"vw":87.551042},{"c":87.52,"h":87.64,"l":87.44,"n":33,"o":87.52,"t":"2026-10-21T19:40:00Z","v":1949,"vw":87.559091},{"c":87.54,"h":87.54,"l":87.54,"n":23,"o":87.54,"t":"2026-10-21T19:45:00Z","v":256,"vw":87.54},{"c":87.6,"h":87.6,"l":87.6,"n":12,"o":87.6,"t":"2026-10-21T19:50:00Z","v":657,"vw":87.6},{"c":87.42,"h":87.57,"l":87.42,"n":14,"o":87.57,"t":"2026-10-21T19:55:00Z","v":390,"vw":87.475762},{"c":87.41,"h":87.41,"l":87.41,"n":7,"o":87.41,"t":"2026-10-21T20:00:00Z","v":1244,"vw":87.41},{"c":86.9,"h":87.07,"l":86.9,"n":29,"o":87.07,"t":"2026-10-22T13:30:00Z","v":1200,"vw":87.033046},{"c":86.94,"h":87.02,"l":86.89,"n":36,"o":86.98,"t":"2026-10-22T13:35:00Z","v":2308,"vw":86.9465},{"c":86.88,"h":86.89,"l":86.88,"n":14,"o":86.89,"t":"2026-10-22T13:40:00Z","v":683,"vw":86.886},{"c":86.34,"h":86.38,"l":86.34,"n":14,"o":86.34,"t":"2026-10-22T14:00:00Z","v":520,"vw":86.353333},{"c":85.96,"h":86.07,"l":85.875,"n":16,"o":86.07,"t":"2026-10-22T14:05:00Z","v":870,"vw":85.961953},{"c":86,"h":86.04,"l":85.86,"n":12,"o":85.86,"t":"2026-10-22T14:10:00Z","v":545,"vw":85.95697},{"c":85.95,"h":85.99,"l":85.67,"n":52,"o":85.77,"t":"2026-10-22T14:15:00Z","v":1594,"vw":85.79},{"c":85.46,"h":85.65,"l":85.44,"n":36,"o":85.63,"t":"2026-10-22T14:20:00Z","v":2195,"vw":85.545694},{"c":85.31,"h":85.49,"l":85.27,"n":57,"o":85.49,"t":"2026-10-22T14:25:00Z","v":4998,"vw":85.357715},{"c":85.2375,"h":85.3,"l":85.19,"n":36,"o":85.29,"t":"2026-10-22T14:30:00Z","v":2466,"vw":85.241205},{"c":85.14,"h":85.185,"l":85.06,"n":36,"o":85.185,"t":"2026-10-22T14:35:00Z","v":2207,"vw":85.1},{"c":85.15,"h":85.155,"l":85.055,"n":31,"o":85.1,"t":"2026-10-22T14:40:00Z","v":2096,"vw":85.104504},{"c":85.03,"h":85.12,"l":85,"n":60,"o":85.12,"t":"2026-10-22T14:45:00Z","v":3167,"vw":85.045652},{"c":85.01,"h":85.035,"l":84.98,"n":47,"o":85.035,"t":"2026-10-22T14:50:00Z","v":2370,"vw":85.003298},{"c":84.9425,"h":85.015,"l":84.94,"n":41,"o":85.015,"t":"2026-10-22T14:55:00Z","v":2504,"vw":84.963929},{"c":84.885,"h":85,"l":84.885,"n":28,"o":85,"t":"2026-10-22T15:00:00Z","v":1061,"vw":84.933},{"c":84.82,"h":84.96,"l":84.82,"n":29,"o":84.96,"t":"2026-10-22T15:05:00Z","v":1746,"vw":84.92795},{"c":84.805,"h":84.91,"l":84.805,"n":35,"o":84.91,"t":"2026-10-22T15:10:00Z","v":1131,"vw":84.86125},{"c":84.86,"h":84.86,"l":84.735,"n":39,"o":84.79,"t":"2026-10-22T15:15:00Z","v":1754,"vw":84.784052},{"c":84.85,"h":85,"l":84.78,"n":70,"o":84.99,"t":"2026-10-22T15:20:00Z","v":3431,"vw":84.857866},{"c":84.77,"h":84.85,"l":84.71,"n":47,"o":84.78,"t":"2026-10-22T15:25:00Z","v":3040,"vw":84.7798},{"c":84.68,"h":84.75,"l":84.58,"n":27,"o":84.7,"t":"2026-10-22T15:30:00Z","v":1003,"vw":84.690714},{"c":84.75,"h":84.9554,"l":84.705,"n":55,"o":84.85,"t":"2026-10-22T15:35:00Z","v":15589,"vw":84.797834},{"c":84.67,"h":84.79,"l":84.61,"n":33,"o":84.79,"t":"2026-10-22T15:40:00Z","v":6952,"vw":84.732112},{"c":84.795,"h":84.87,"l":84.71,"n":34,"o":84.72,"t":"2026-10-22T15:45:00Z","v":1989,"vw":84.779286},{"c":84.775,"h":84.9,"l":84.775,"n":25,"o":84.85,"t":"2026-10-22T15:50:00Z","v":3001,"vw":84.875716},{"c":84.715,"h":84.85,"l":84.715,"n":16,"o":84.765,"t":"2026-10-22T15:55:00Z","v":2743,"vw":84.819423},{"c":85.04,"h":85.05,"l":84.84,"n":23,"o":84.96,"t":"2026-10-22T16:00:00Z","v":5069,"vw":85.024182},{"c":84.825,"h":85.08,"l":84.825,"n":21,"o":85.08,"t":"2026-10-22T16:05:00Z","v":2671,"vw":84.95596},{"c":84.825,"h":84.825,"l":84.825,"n":17,"o":84.825,"t":"2026-10-22T16:10:00Z","v":468,"vw":84.825},{"c":84.935,"h":84.935,"l":84.935,"n":1,"o":84.935,"t":"2026-10-22T16:20:00Z","v":100,"vw":84.935},{"c":84.94,"h":84.94,"l":84.92,"n":4,"o":84.93,"t":"2026-10-22T16:25:00Z","v":301,"vw":84.93},{"c":84.945,"h":84.985,"l":84.945,"n":20,"o":84.985,"t":"2026-10-22T16:30:00Z","v":1231,"vw":84.968182},{"c":85.0479,"h":85.0479,"l":84.94,"n":9,"o":84.94,"t":"2026-10-22T16:35:00Z","v":606,"vw":84.997699},{"c":85.04,"h":85.04,"l":84.965,"n":20,"o":84.965,"t":"2026-10-22T16:40:00Z","v":5141,"vw":84.995571},{"c":84.88,"h":84.96,"l":84.84,"n":45,"o":84.95,"t":"2026-10-22T16:45:00Z","v":5680,"vw":84.897447},{"c":84.96,"h":84.965,"l":84.86,"n":12,"o":84.91,"t":"2026-10-22T16:50:00Z","v":2796,"vw":84.922673},{"c":85.06,"h":85.06,"l":85.02,"n":2,"o":85.02,"t":"2026-10-22T16:55:00Z","v":200,"vw":85.04},{"c":84.91,"h":84.91,"l":84.9,"n":6,"o":84.91,"t":"2026-10-22T17:00:00Z","v":543,"vw":84.905585},{"c":84.995,"h":84.995,"l":84.995,"n":1,"o":84.995,"t":"2026-10-22T17:10:00Z","v":100,"vw":84.995},{"c":85.02,"h":85.02,"l":84.99,"n":7,"o":84.99,"t":"2026-10-22T17:15:00Z","v":451,"vw":85},{"c":85.01,"h":85.01,"l":84.97,"n":11,"o":84.99,"t":"2026-10-22T17:20:00Z","v":753,"vw":84.995714},{"c":84.98,"h":85.01,"l":84.96,"n":11,"o":84.96,"t":"2026-10-22T17:25:00Z","v":1700,"vw":84.972581},{"c":85.1,"h":85.1,"l":85.1,"n":4,"o":85.1,"t":"2026-10-22T17:30:00Z","v":501,"vw":85.1},{"c":85.2,"h":85.2,"l":85.2,"n":4,"o":85.2,"t":"2026-10-22T17:35:00Z","v":513,"vw":85.2},{"c":85.32,"h":85.32,"l":85.25,"n":16,"o":85.31,"t":"2026-10-22T17:40:00Z","v":858,"vw":85.301625},{"c":85.375,"h":85.58,"l":85.28,"n":97,"o":85.28,"t":"2026-10-22T17:50:00Z","v":5054,"vw":85.384097},{"c":85.405,"h":85.405,"l":85.36,"n":5,"o":85.36,"t":"2026-10-22T17:55:00Z","v":420,"vw":85.38875},{"c":85.32,"h":85.32,"l":85.32,"n":6,"o":85.32,"t":"2026-10-22T18:00:00Z","v":166,"vw":85.32},{"c":85.37,"h":85.44,"l":85.28,"n":30,"o":85.3,"t":"2026-10-22T18:05:00Z","v":1169,"vw":85.331111},{"c":85.34,"h":85.43,"l":85.265,"n":22,"o":85.41,"t":"2026-10-22T18:10:00Z","v":985,"vw":85.36125},{"c":85.375,"h":85.375,"l":85.375,"n":1,"o":85.375,"t":"2026-10-22T18:15:00Z","v":100,"vw":85.375},{"c":85.275,"h":85.43,"l":85.275,"n":2,"o":85.43,"t":"2026-10-22T18:20:00Z","v":200,"vw":85.3525},{"c":85.42,"h":85.42,"l":85.24,"n":4,"o":85.25,"t":"2026-10-22T18:25:00Z","v":430,"vw":85.303721},{"c":85.37,"h":85.37,"l":85.24,"n":4,"o":85.24,"t":"2026-10-22T18:35:00Z","v":212,"vw":85.305},{"c":85.16,"h":85.17,"l":85.16,"n":3,"o":85.17,"t":"2026-10-22T18:45:00Z","v":300,"vw":85.163571},{"c":85.42,"h":85.43,"l":85.42,"n":6,"o":85.43,"t":"2026-10-22T18:55:00Z","v":524,"vw":85.425283},{"c":85.37,"h":85.4,"l":85.37,"n":16,"o":85.4,"t":"2026-10-22T19:00:00Z","v":1122,"vw":85.383636},{"c":85.265,"h":85.345,"l":85.24,"n":7,"o":85.345,"t":"2026-10-22T19:05:00Z","v":360,"vw":85.283333},{"c":85.405,"h":85.415,"l":85.255,"n":33,"o":85.3,"t":"2026-10-22T19:10:00Z","v":1463,"vw":85.356452},{"c":85.33,"h":85.375,"l":85.265,"n":31,"o":85.35,"t":"2026-10-22T19:15:00Z","v":4300,"vw":85.341004},{"c":85.31,"h":85.34,"l":85.29,"n":39,"o":85.33,"t":"2026-10-22T19:20:00Z","v":1533,"vw":85.315714},{"c":85.39,"h":85.39,"l":85.39,"n":7,"o":85.39,"t":"2026-10-22T19:25:00Z","v":376,"vw":85.39},{"c":85.415,"h":85.415,"l":85.33,"n":8,"o":85.33,"t":"2026-10-22T19:30:00Z","v":349,"vw":85.357419},{"c":85.085,"h":85.3,"l":85.085,"n":59,"o":85.3,"t":"2026-10-22T19:35:00Z","v":3623,"vw":85.194946},{"c":85.105,"h":85.26,"l":85.1,"n":86,"o":85.1,"t":"2026-10-22T19:40:00Z","v":10050,"vw":85.204696},{"c":85.38,"h":85.38,"l":85.215,"n":58,"o":85.24,"t":"2026-10-22T19:45:00Z","v":2192,"vw":85.283924},{"c":85.3,"h":85.76,"l":85.29,"n":73,"o":85.38,"t":"2026-10-22T19:50:00Z","v":7620,"vw":85.487515},{"c":85.69,"h":85.74,"l":85.54,"n":157,"o":85.61,"t":"2026-10-22T19:55:00Z","v":6062,"vw":85.631455},{"c":85.74,"h":85.74,"l":85.74,"n":3,"o":85.74,"t":"2026-10-22T20:00:00Z","v":6028,"vw":85.74}],"history":[{"c":71.85,"h":71.98,"l":71.0001,"n":1405,"o":71.31,"t":"2024-10-21T04:00:00Z","v":87111,"vw":71.536774},{"c":71.67,"h":72.2485,"l":71.3801,"n":1501,"o":71.8,"t":"2024-10-22T04:00:00Z","v":90660,"vw":71.814955},{"c":70.78,"h":71.495,"l":70.0601,"n":1588,"o":71.35,"t":"2024-10-23T04:00:00Z","v":112950,"vw":70.68837},{"c":73.11,"h":73.1999,"l":70.9,"n":2209,"o":70.9,"t":"2024-10-24T04:00:00Z","v":247251,"vw":72.502476},{"c":73.92,"h":74.22,"l":72.7632,"n":2199,"o":73.53,"t":"2024-10-25T04:00:00Z","v":174588,"vw":73.773165},{"c":74.17,"h":75,"l":73.84,"n":2156,"o":74.14,"t":"2024-10-28T04:00:00Z","v":150411,"vw":74.440757},{"c":73.34,"h":74.7699,"l":73.115,"n":1702,"o":74.17,"t":"2024-10-29T04:00:00Z","v":109517,"vw":74.032055},{"c":72.63,"h":73.64,"l":72.01,"n":2299,"o":72.83,"t":"2024-10-30T04:00:00Z","v":140758,"vw":72.737786},{"c":72.91,"h":73.205,"l":71.76,"n":1283,"o":72.48,"t":"2024-10-31T04:00:00Z","v":168706,"vw":72.682481},{"c":72.9,"h":74.59,"l":72.73,"n":2849,"o":73.53,"t":"2024-11-01T04:00:00Z","v":398636,"vw":73.623523},{"c":73.59,"h":74.59,"l":72.9,"n":1368,"o":73.32,"t":"2024-11-04T05:00:00Z","v":91144,"vw":73.884699},{"c":74.35,"h":74.5368,"l":73.2245,"n":1417,"o":74.16,"t":"2024-11-05T05:00:00Z","v":92792,"vw":73.97481},{"c":76.55,"h":77.2097,"l":73.81,"n":3755,"o":74.85,"t":"2024-11-06T05:00:00Z","v":539493,"vw":76.123666},{"c":74.54,"h":76.03,"l":73.5145,"n":5639,"o":76.03,"t":"2024-11-07T05:00:00Z","v":664209,"vw":74.670649},{"c":74.3,"h":75.5,"l":73.2,"n":2478,"o":74.75,"t":"2024-11-08T05:00:00Z","v":209398,"vw":74.106894},{"c":74.8,"h":75.2099,"l":73,"n":3162,"o":74.31,"t":"2024-11-11T05:00:00Z","v":275112,"vw":74.333372},{"c":75.48,"h":75.84,"l":74.0537,"n":2900,"o":75.19,"t":"2024-11-12T05:00:00Z","v":244313,"vw":75.04929},{"c":76.38,"h":76.6699,"l":75.43,"n":3075,"o":76,"t":"2024-11-13T05:00:00Z","v":222739,"vw":76.090551},{"c":77.28,"h":77.655,"l":75.92,"n":2194,"o":76.9,"t":"2024-11-14T05:00:00Z","v":163580,"vw":76.850084},{"c":78.03,"h":79.32,"l":77.2101,"n":4422,"o":77.89,"t":"2024-11-15T05:00:00Z","v":412006,"vw":78.465805},{"c":81.03,"h":81.81,"l":78.04,"n":6833,"o":78.57,"t":"2024-11-18T05:00:00Z","v":597511,"vw":80.435033},{"c":80.54,"h":80.99,"l":79.38,"n":4558,"o":80.91,"t":"2024-11-19T05:00:00Z","v":327887,"vw":80.35192},{"c":81.5,"h":81.5,"l":79.93,"n":4405,"o":81.04,"t":"2024-11-20T05:00:00Z","v":326076,"vw":80.710022},{"c":81.47,"h":82.16,"l":80.5,"n":5511,"o":82.16,"t":"2024-11-21T05:00:00Z","v":393823,"vw":81.535619},{"c":82.68,"h":83.44,"l":80.68,"n":5038,"o":81.58,"t":"2024-11-22T05:00:00Z","v":416070,"vw":82.246723},{"c":83.17,"h":84.43,"l":82.26,"n":7226,"o":83.73,"t":"2024-11-25T05:00:00Z","v":674451,"vw":83.525529},{"c":83.87,"h":84.86,"l":82.6438,"n":5995,"o":83.25,"t":"2024-11-26T05:00:00Z","v":459791,"vw":84.143813},{"c":82.83,"h":84.63,"l":82.5,"n":4971,"o":84.47,"t":"2024-11-27T05:00:00Z","v":333520,"vw":83.298243},{"c":83.52,"h":83.5894,"l":81.82,"n":2123,"o":82.63,"t":"2024-11-29T05:00:00Z","v":172311,"vw":82.684138},{"c":83.98,"h":84.39,"l":83.33,"n":5452,"o":83.9,"t":"2024-12-02T05:00:00Z","v":423586,"vw":83.929712},{"c":83.92,"h":85.05,"l":83.52,"n":4535,"o":84.58,"t":"2024-12-03T05:00:00Z","v":399630,"vw":84.29553},{"c":82.67,"h":84.33,"l":82.02,"n":5160,"o":84.33,"t":"2024-12-04T05:00:00Z","v":442157,"vw":82.851701},{"c":83.92,"h":84.39,"l":82.4,"n":3681,"o":82.86,"t":"2024-12-05T05:00:00Z","v":289494,"vw":83.761371},{"c":84.07,"h":84.25,"l":83.0373,"n":2699,"o":84.25,"t":"2024-12-06T05:00:00Z","v":200122,"vw":83.746473},{"c":84.13,"h":86.749,"l":83.93,"n":8957,"o":84.79,"t":"2024-12-09T05:00:00Z","v":877781,"vw":85.300268},{"c":83.75,"h":85.34,"l":83.03,"n":3707,"o":84.62,"t":"2024-12-10T05:00:00Z","v":272367,"vw":84.109535},{"c":87.19,"h":87.3499,"l":83.51,"n":5506,"o":84.56,"t":"2024-12-11T05:00:00Z","v":440747,"vw":86.072296},{"c":86.57,"h":87.9,"l":86.38,"n":6217,"o":87.3,"t":"2024-12-12T05:00:00Z","v":458287,"vw":87.180162},{"c":86.43,"h":87.23,"l":85.51,"n":4617,"o":87.18,"t":"2024-12-13T05:00:00Z","v":435016,"vw":86.252255},{"c":88.28,"h":89.82,"l":86.8,"n":7608,"o":87.12,"t":"2024-12-16T05:00:00Z","v":695549,"vw":88.690231},{"c":87.77,"h":88.48,"l":86.86,"n":5082,"o":88.48,"t":"2024-12-17T05:00:00Z","v":437807,"vw":87.657052},{"c":82.38,"h":88.35,"l":81.91,"n":8825,"o":88.21,"t":"2024-12-18T05:00:00Z","v":727242,"vw":85.055457},{"c":80.96,"h":84.26,"l":80.87,"n":6355,"o":83.96,"t":"2024-12-19T05:00:00Z","v":452190,"vw":82.323779},{"c":82.23,"h":83.01,"l":79.68,"n":6447,"o":80.76,"t":"2024-12-20T05:00:00Z","v":538453,"vw":81.775785},{"c":83.86,"h":84.12,"l":82.31,"n":4556,"o":84.12,"t":"2024-12-23T05:00:00Z","v":421267,"vw":83.266511},{"c":84.96,"h":84.97,"l":83.89,"n":2670,"o":84.29,"t":"2024-12-24T05:00:00Z","v":223209,"vw":84.573096},{"c":85.08,"h":85.78,"l":84.2673,"n":3680,"o":84.97,"t":"2024-12-26T05:00:00Z","v":238631,"vw":85.143026},{"c":85.01,"h":85.27,"l":83.945,"n":4228,"o":85.27,"t":"2024-12-27T05:00:00Z","v":377460,"vw":84.657184},{"c":83.02,"h":83.94,"l":82.4,"n":5690,"o":83.94,"t":"2024-12-30T05:00:00Z","v":406883,"vw":83.011898},{"c":82.67,"h":83.64,"l":82.49,"n":2670,"o":83.28,"t":"2024-12-31T05:00:00Z","v":201258,"vw":83.087441},{"c":87.47,"h":87.58,"l":83.11,"n":11207,"o":83.29,"t":"2025-01-02T05:00:00Z","v":996185,"vw":86.127757},{"c":88.21,"h":88.81,"l":86.2984,"n":7445,"o":88.74,"t":"2025-01-03T05:00:00Z","v":546811,"vw":87.740426},{"c":88.58,"h":90.66,"l":88.43,"n":10962,"o":89.75,"t":"2025-01-06T05:00:00Z","v":1202488,"vw":89.365499},{"c":89.29,"h":91.2486,"l":88.37,"n":6881,"o":89.6,"t":"2025-01-07T05:00:00Z","v":514018,"vw":89.748996},{"c":87.88,"h":89.26,"l":86.82,"n":8672,"o":89.19,"t":"2025-01-08T05:00:00Z","v":638674,"vw":88.055722},{"c":88.52,"h":89.46,"l":87.02,"n":5528,"o":89.1,"t":"2025-01-10T05:00:00Z","v":482383,"vw":88.035514},{"c":85.33,"h":87.9,"l":84.93,"n":8166,"o":87.89,"t":"2025-01-13T05:00:00Z","v":722535,"vw":85.952451},{"c":87.56,"h":88.37,"l":86,"n":5185,"o":86.29,"t":"2025-01-14T05:00:00Z","v":475449,"vw":87.309455},{"c":88.42,"h":89.3,"l":87.3325,"n":5887,"o":89.15,"t":"2025-01-15T05:00:00Z","v":487893,"vw":88.389854},{"c":86.76,"h":88.6,"l":86.5001,"n":7096,"o":88.52,"t":"2025-01-16T05:00:00Z","v":491817,"vw":87.227422},{"c":84.83,"h":87,"l":84.14,"n":7520,"o":87,"t":"2025-01-17T05:00:00Z","v":466285,"vw":85.192637},{"c":87.26,"h":87.38,"l":84.41,"n":7938,"o":85,"t":"2025-01-21T05:00:00Z","v":648321,"vw":86.007718},{"c":87.48,"h":88.2496,"l":86.68,"n":4711,"o":87.62,"t":"2025-01-22T05:00:00Z","v":385413,"vw":87.504772},{"c":86.48,"h":87.52,"l":86.21,"n":4349,"o":87.52,"t":"2025-01-23T05:00:00Z","v":284447,"vw":86.839742},{"c":86.08,"h":88,"l":85.41,"n":3753,"o":87.12,"t":"2025-01-24T05:00:00Z","v":314034,"vw":86.388883},{"c":83.83,"h":84.83,"l":82.83,"n":7025,"o":84.83,"t":"2025-01-27T05:00:00Z","v":473867,"vw":83.629045},{"c":83.87,"h":84.235,"l":81.93,"n":4490,"o":84.06,"t":"2025-01-28T05:00:00Z","v":322995,"vw":83.064915},{"c":86.47,"h":86.48,"l":83.4953,"n":4194,"o":84.16,"t":"2025-01-29T05:00:00Z","v":332701,"vw":85.426789},{"c":88.09,"h":89.2,"l":87.272,"n":7011,"o":87.54,"t":"2025-01-30T05:00:00Z","v":713652,"vw":88.422469},{"c":86.48,"h":88.36,"l":86.305,"n":4382,"o":88.36,"t":"2025-01-31T05:00:00Z","v":384240,"vw":87.297942},{"c":84.98,"h":85.31,"l":83.1,"n":5263,"o":84.5,"t":"2025-02-03T05:00:00Z","v":535019,"vw":84.36021},{"c":86.3,"h":86.92,"l":85.275,"n":2811,"o":85.38,"t":"2025-02-04T05:00:00Z","v":203940,"vw":86.250812},{"c":85.59,"h":86.73,"l":85.3064,"n":2504,"o":86.27,"t":"2025-02-05T05:00:00Z","v":142752,"vw":86.063644},{"c":87.98,"h":88,"l":85.8692,"n":6942,"o":86,"t":"2025-02-06T05:00:00Z","v":674153,"vw":87.42218},{"c":85.25,"h":88.1,"l":84.64,"n":5863,"o":88.09,"t":"2025-02-07T05:00:00Z","v":469314,"vw":85.6959},{"c":85.98,"h":87.07,"l":85.5302,"n":2857,"o":85.55,"t":"2025-02-10T05:00:00Z","v":213348,"vw":86.065348},{"c":83.18,"h":85.395,"l":82.8,"n":6262,"o":85.34,"t":"2025-02-11T05:00:00Z","v":540813,"vw":83.508251},{"c":83.72,"h":84.77,"l":81.83,"n":4125,"o":82.25,"t":"2025-02-12T05:00:00Z","v":565917,"vw":83.640551},{"c":85.47,"h":85.64,"l":83.5001,"n":3144,"o":83.81,"t":"2025-02-13T05:00:00Z","v":245357,"vw":84.460428},{"c":85.51,"h":85.91,"l":84.7433,"n":3258,"o":85.58,"t":"2025-02-14T05:00:00Z","v":247207,"vw":85.334278},{"c":85.29,"h":85.7,"l":83.03,"n":6580,"o":83.555,"t":"2025-02-18T05:00:00Z","v":710430,"vw":84.561844},{"c":85.58,"h":86.8,"l":84.91,"n":3891,"o":84.91,"t":"2025-02-19T05:00:00Z","v":307694,"vw":85.781051},{"c":87.12,"h":87.48,"l":84.79,"n":4009,"o":86.09,"t":"2025-02-20T05:00:00Z","v":295447,"vw":85.991247},{"c":86.82,"h":90.45,"l":86.6,"n":9544,"o":89.67,"t":"2025-02-21T05:00:00Z","v":892505,"vw":88.47404},{"c":85.72,"h":88.2,"l":84.95,"n":5048,"o":86.95,"t":"2025-02-24T05:00:00Z","v":459620,"vw":86.103856},{"c":84.19,"h":86.2225,"l":82.8,"n":5681,"o":86.04,"t":"2025-02-25T05:00:00Z","v":624496,"vw":84.011834},{"c":84.93,"h":85.69,"l":84.3,"n":2814,"o":84.5,"t":"2025-02-26T05:00:00Z","v":210033,"vw":85.002762},{"c":81.89,"h":85.07,"l":81.66,"n":4416,"o":84.76,"t":"2025-02-27T05:00:00Z","v":358796,"vw":82.957793},{"c":82.78,"h":82.99,"l":80.33,"n":3198,"o":80.88,"t":"2025-02-28T05:00:00Z","v":246634,"vw":82.155994},{"c":81.7,"h":85.1,"l":81.22,"n":4432,"o":84.09,"t":"2025-03-03T05:00:00Z","v":323574,"vw":83.227664},{"c":80.86,"h":82.2,"l":78.97,"n":5227,"o":81,"t":"2025-03-04T05:00:00Z","v":398496,"vw":80.213229},{"c":83.28,"h":83.4,"l":81.03,"n":3301,"o":81.31,"t":"2025-03-05T05:00:00Z","v":299963,"vw":82.438258},{"c":81.75,"h":83.76,"l":81.31,"n":3203,"o":82.81,"t":"2025-03-06T05:00:00Z","v":294738,"vw":82.389774},{"c":82.16,"h":82.61,"l":79.19,"n":6674,"o":82.24,"t":"2025-03-07T05:00:00Z","v":637607,"vw":80.962722},{"c":78.45,"h":80.95,"l":77.45,"n":8251,"o":80.95,"t":"2025-03-10T04:00:00Z","v":930693,"vw":78.959754},{"c":79.58,"h":80.34,"l":78.16,"n":6409,"o":78.55,"t":"2025-03-11T04:00:00Z","v":586123,"vw":79.334189},{"c":82.49,"h":82.71,"l":80.32,"n":3322,"o":80.55,"t":"2025-03-12T04:00:00Z","v":242717,"vw":81.648892},{"c":81.5,"h":82.66,"l":81.21,"n":2484,"o":82.19,"t":"2025-03-13T04:00:00Z","v":202940,"vw":81.91779},{"c":84.01,"h":84.08,"l":82.255,"n":3047,"o":82.53,"t":"2025-03-14T04:00:00Z","v":323867,"vw":83.365879},{"c":84.65,"h":85.08,"l":83.92,"n":2374,"o":84,"t":"2025-03-17T04:00:00Z","v":205721,"vw":84.633934},{"c":81.12,"h":84.475,"l":80.78,"n":4989,"o":84.37,"t":"2025-03-18T04:00:00Z","v":496342,"vw":81.948306},{"c":83.98,"h":84.14,"l":81.34,"n":3015,"o":81.58,"t":"2025-03-19T04:00:00Z","v":322479,"vw":82.945174},{"c":83.24,"h":84.1522,"l":82.99,"n":2314,"o":83.2,"t":"2025-03-20T04:00:00Z","v":193973,"vw":83.461696},{"c":84.6,"h":84.92,"l":82.26,"n":2429,"o":82.59,"t":"2025-03-21T04:00:00Z","v":245239,"vw":83.622912},{"c":84.57,"h":86.08,"l":84.57,"n":2269,"o":85.59,"t":"2025-03-24T04:00:00Z","v":193420,"vw":85.248508},{"c":87.16,"h":87.5186,"l":85.09,"n":5617,"o":85.09,"t":"2025-03-25T04:00:00Z","v":502861,"vw":86.940416},{"c":85.03,"h":87.38,"l":84.72,"n":2936,"o":87.38,"t":"2025-03-26T04:00:00Z","v":283830,"vw":85.731685},{"c":85.14,"h":86.88,"l":84.6945,"n":1906,"o":85.5,"t":"2025-03-27T04:00:00Z","v":204469,"vw":85.465079},{"c":83.21,"h":85.04,"l":82.66,"n":2486,"o":85.04,"t":"2025-03-28T04:00:00Z","v":220410,"vw":83.297596},{"c":80.77,"h":81.92,"l":79.41,"n":4249,"o":81.91,"t":"2025-03-31T04:00:00Z","v":456654,"vw":80.545768},{"c":81.37,"h":82.01,"l":80.2067,"n":3054,"o":80.77,"t":"2025-04-01T04:00:00Z","v":233041,"vw":81.331329},{"c":81.33,"h":81.72,"l":80.65,"n":1728,"o":80.97,"t":"2025-04-02T04:00:00Z","v":113005,"vw":81.212146},{"c":79.68,"h":80.495,"l":78.5,"n":2765,"o":79.05,"t":"2025-04-03T04:00:00Z","v":257541,"vw":79.819771},{"c":73.67,"h":77.3906,"l":71.87,"n":7032,"o":76.93,"t":"2025-04-04T04:00:00Z","v":563720,"vw":73.801798},{"c":70.92,"h":75.1,"l":68.94,"n":7573,"o":70,"t":"2025-04-07T04:00:00Z","v":517198,"vw":71.288463},{"c":70.3,"h":74.89,"l":69.76,"n":3324,"o":73.59,"t":"2025-04-08T04:00:00Z","v":307776,"vw":72.85586},{"c":76.64,"h":77.34,"l":68.28,"n":5216,"o":69.43,"t":"2025-04-09T04:00:00Z","v":400425,"vw":72.675612},{"c":74.5,"h":75.82,"l":71.935,"n":3372,"o":75.53,"t":"2025-04-10T04:00:00Z","v":261781,"vw":73.899947},{"c":79.31,"h":79.62,"l":74.77,"n":5531,"o":74.77,"t":"2025-04-11T04:00:00Z","v":500079,"vw":77.671905},{"c":84.16,"h":86.4669,"l":82.895,"n":5862,"o":84.67,"t":"2025-04-14T04:00:00Z","v":536433,"vw":84.459143},{"c":83.9,"h":85.07,"l":83.14,"n":2416,"o":84.735,"t":"2025-04-15T04:00:00Z","v":363479,"vw":84.132029},{"c":84.02,"h":85.2,"l":83.03,"n":2367,"o":83.03,"t":"2025-04-16T04:00:00Z","v":180099,"vw":84.074006},{"c":85.74,"h":86.6904,"l":84.61,"n":2563,"o":84.61,"t":"2025-04-17T04:00:00Z","v":182741,"vw":85.742612},{"c":83.5,"h":85.74,"l":82.4,"n":2693,"o":85.73,"t":"2025-04-21T04:00:00Z","v":200919,"vw":83.669865},{"c":86.19,"h":86.98,"l":84.33,"n":2817,"o":84.33,"t":"2025-04-22T04:00:00Z","v":263892,"vw":86.085393},{"c":86.64,"h":88.43,"l":86.07,"n":2968,"o":87.99,"t":"2025-04-23T04:00:00Z","v":244318,"vw":87.57802},{"c":87.14,"h":88.5,"l":86.68,"n":2027,"o":87.21,"t":"2025-04-24T04:00:00Z","v":145383,"vw":87.686277},{"c":86.62,"h":87.52,"l":86.11,"n":2312,"o":86.94,"t":"2025-04-25T04:00:00Z","v":151392,"vw":86.771314},{"c":85.93,"h":87.25,"l":84.95,"n":2500,"o":86.72,"t":"2025-04-28T04:00:00Z","v":193793,"vw":85.959749},{"c":86.14,"h":86.475,"l":85.36,"n":2740,"o":86.05,"t":"2025-04-29T04:00:00Z","v":301479,"vw":85.902994},{"c":85.7,"h":85.99,"l":83.9,"n":2193,"o":85.5,"t":"2025-04-30T04:00:00Z","v":161374,"vw":85.121705},{"c":84,"h":86.37,"l":83.5701,"n":5007,"o":85.73,"t":"2025-05-01T04:00:00Z","v":570480,"vw":84.470997},{"c":84.06,"h":85.62,"l":83.46,"n":3784,"o":85.01,"t":"2025-05-02T04:00:00Z","v":401989,"vw":84.174957},{"c":82.98,"h":84.65,"l":82.94,"n":2666,"o":83.9,"t":"2025-05-05T04:00:00Z","v":220128,"vw":83.66157},{"c":84.67,"h":84.815,"l":82.35,"n":3747,"o":82.68,"t":"2025-05-06T04:00:00Z","v":297754,"vw":84.183577},{"c":85.44,"h":85.93,"l":84.325,"n":2541,"o":84.66,"t":"2025-05-07T04:00:00Z","v":171218,"vw":85.078723},{"c":87.1,"h":87.97,"l":85.7,"n":8827,"o":87.6,"t":"2025-05-08T04:00:00Z","v":774095,"vw":87.225166},{"c":89.5,"h":89.7,"l":87.69,"n":10559,"o":87.88,"t":"2025-05-09T04:00:00Z","v":1050424,"vw":89.119859},{"c":91.44,"h":91.58,"l":89.7389,"n":4979,"o":91.26,"t":"2025-05-12T04:00:00Z","v":521219,"vw":90.873428},{"c":93.02,"h":93.9099,"l":91.4675,"n":4042,"o":92.04,"t":"2025-05-13T04:00:00Z","v":338572,"vw":92.879415},{"c":93.34,"h":93.3802,"l":91.76,"n":2978,"o":93.22,"t":"2025-05-14T04:00:00Z","v":192327,"vw":92.564657},{"c":93.14,"h":93.56,"l":91.63,"n":2201,"o":93,"t":"2025-05-15T04:00:00Z","v":120229,"vw":92.595828},{"c":92.82,"h":92.95,"l":91.7571,"n":3204,"o":92.94,"t":"2025-05-16T04:00:00Z","v":207516,"vw":92.353507},{"c":94.5,"h":95.87,"l":92.625,"n":9345,"o":92.81,"t":"2025-05-19T04:00:00Z","v":987900,"vw":94.598237},{"c":94.48,"h":95.2,"l":93.69,"n":3352,"o":94.95,"t":"2025-05-20T04:00:00Z","v":212840,"vw":94.524957},{"c":93.29,"h":95.1999,"l":93.2,"n":3944,"o":94.56,"t":"2025-05-21T04:00:00Z","v":275964,"vw":93.973871},{"c":93.37,"h":94.15,"l":92.13,"n":2631,"o":92.85,"t":"2025-05-22T04:00:00Z","v":146814,"vw":93.297666},{"c":92.98,"h":93.43,"l":91.3101,"n":2626,"o":92.27,"t":"2025-05-23T04:00:00Z","v":163100,"vw":92.667748},{"c":93.12,"h":94.1,"l":92.72,"n":2857,"o":94.1,"t":"2025-05-27T04:00:00Z","v":185067,"vw":93.351342},{"c":92.78,"h":93.3048,"l":90.46,"n":5845,"o":92.86,"t":"2025-05-28T04:00:00Z","v":444834,"vw":91.974943},{"c":90.94,"h":93.556,"l":90.72,"n":4096,"o":93.36,"t":"2025-05-29T04:00:00Z","v":283631,"vw":91.366871},{"c":90.23,"h":90.88,"l":89.07,"n":5134,"o":90.88,"t":"2025-05-30T04:00:00Z","v":426733,"vw":90.020475},{"c":89.64,"h":90.98,"l":89.405,"n":3570,"o":90.25,"t":"2025-06-02T04:00:00Z","v":293178,"vw":89.984972},{"c":90.26,"h":90.94,"l":88.69,"n":2973,"o":89.33,"t":"2025-06-03T04:00:00Z","v":205610,"vw":89.9503},{"c":87.24,"h":90.76,"l":87.15,"n":6020,"o":90.76,"t":"2025-06-04T04:00:00Z","v":481654,"vw":88.156917},{"c":87.51,"h":88.21,"l":87.16,"n":3829,"o":87.58,"t":"2025-06-05T04:00:00Z","v":306161,"vw":87.637879},{"c":87.44,"h":88.19,"l":85.69,"n":4759,"o":88.02,"t":"2025-06-06T04:00:00Z","v":483037,"vw":87.186226},{"c":85.96,"h":87.99,"l":85.89,"n":13062,"o":87.59,"t":"2025-06-09T04:00:00Z","v":1413337,"vw":86.537286},{"c":87.76,"h":88.32,"l":86.23,"n":7980,"o":86.38,"t":"2025-06-10T04:00:00Z","v":844148,"vw":87.47735},{"c":87.26,"h":88.14,"l":86.46,"n":6803,"o":88.14,"t":"2025-06-11T04:00:00Z","v":642578,"vw":87.258833},{"c":87.73,"h":88.3,"l":86.7301,"n":2887,"o":87.44,"t":"2025-06-12T04:00:00Z","v":256197,"vw":87.519224},{"c":86.39,"h":87.94,"l":85.75,"n":3813,"o":87.3,"t":"2025-06-13T04:00:00Z","v":384169,"vw":86.939798},{"c":86.95,"h":87.64,"l":86.67,"n":2122,"o":87,"t":"2025-06-16T04:00:00Z","v":136216,"vw":87.035543},{"c":85.9,"h":86.955,"l":85.35,"n":3226,"o":86.56,"t":"2025-06-17T04:00:00Z","v":259449,"vw":85.872044},{"c":86.17,"h":87.2,"l":85.86,"n":3238,"o":85.94,"t":"2025-06-18T04:00:00Z","v":261525,"vw":86.564137},{"c":84.73,"h":86.79,"l":84.5,"n":4617,"o":86.79,"t":"2025-06-20T04:00:00Z","v":441434,"vw":84.928816},{"c":84.13,"h":85.45,"l":83.45,"n":3867,"o":84.41,"t":"2025-06-23T04:00:00Z","v":385156,"vw":84.256626},{"c":86.19,"h":86.67,"l":84.385,"n":3535,"o":84.6,"t":"2025-06-24T04:00:00Z","v":319736,"vw":85.920686},{"c":84.81,"h":86.7,"l":84.58,"n":2476,"o":86.37,"t":"2025-06-25T04:00:00Z","v":165360,"vw":85.348151},{"c":85.56,"h":86.36,"l":84.93,"n":2069,"o":84.93,"t":"2025-06-26T04:00:00Z","v":162878,"vw":85.777366},{"c":85.35,"h":85.79,"l":84.7,"n":2155,"o":85.49,"t":"2025-06-27T04:00:00Z","v":154268,"vw":85.254257},{"c":84.73,"h":86.17,"l":83.5,"n":3240,"o":85.46,"t":"2025-06-30T04:00:00Z","v":239917,"vw":84.689231},{"c":83.71,"h":85.2066,"l":83.38,"n":3231,"o":84.75,"t":"2025-07-01T04:00:00Z","v":246752,"vw":84.000187},{"c":84.16,"h":85,"l":83.65,"n":3834,"o":83.65,"t":"2025-07-02T04:00:00Z","v":299866,"vw":84.019155},{"c":84.98,"h":85.39,"l":84.59,"n":1774,"o":84.71,"t":"2025-07-03T04:00:00Z","v":127004,"vw":84.982385},{"c":83.01,"h":84.87,"l":82.35,"n":5675,"o":84.73,"t":"2025-07-07T04:00:00Z","v":396598,"vw":83.151865},{"c":84.79,"h":84.81,"l":82.0201,"n":4693,"o":82.8,"t":"2025-07-08T04:00:00Z","v":310031,"vw":83.563323},{"c":83.46,"h":85.33,"l":83.35,"n":3310,"o":85.21,"t":"2025-07-09T04:00:00Z","v":379759,"vw":84.077208},{"c":82.38,"h":83.31,"l":81.4359,"n":4098,"o":83.31,"t":"2025-07-10T04:00:00Z","v":746736,"vw":82.217017},{"c":80.45,"h":82.22,"l":80.23,"n":5712,"o":82.22,"t":"2025-07-11T04:00:00Z","v":453808,"vw":80.85392},{"c":80.18,"h":80.54,"l":79.51,"n":5642,"o":80.38,"t":"2025-07-14T04:00:00Z","v":402056,"vw":80.100759},{"c":81,"h":81.23,"l":79.47,"n":3246,"o":80.46,"t":"2025-07-15T04:00:00Z","v":288824,"vw":80.284774},{"c":79.92,"h":81.6,"l":79.51,"n":3613,"o":81.6,"t":"2025-07-16T04:00:00Z","v":268553,"vw":80.192674},{"c":80.23,"h":81.23,"l":79.8,"n":2932,"o":79.85,"t":"2025-07-17T04:00:00Z","v":209244,"vw":80.398564},{"c":80.56,"h":81.69,"l":80.425,"n":2724,"o":80.64,"t":"2025-07-18T04:00:00Z","v":194608,"vw":81.020639},{"c":79.91,"h":81.18,"l":79.83,"n":2964,"o":80.65,"t":"2025-07-21T04:00:00Z","v":158081,"vw":80.241474},{"c":80.12,"h":81.32,"l":79.8001,"n":2524,"o":79.97,"t":"2025-07-22T04:00:00Z","v":169868,"vw":80.445817},{"c":82.03,"h":82.325,"l":80.39,"n":3919,"o":80.46,"t":"2025-07-23T04:00:00Z","v":289136,"vw":81.643246},{"c":82.53,"h":82.7,"l":81.24,"n":2300,"o":82.02,"t":"2025-07-24T04:00:00Z","v":139395,"vw":81.833931},{"c":82.85,"h":83.7,"l":82.47,"n":3842,"o":82.9,"t":"2025-07-25T04:00:00Z","v":270303,"vw":82.946718},{"c":82.59,"h":83.38,"l":82.3,"n":3015,"o":83.02,"t":"2025-07-28T04:00:00Z","v":234726,"vw":82.785224},{"c":85.16,"h":85.34,"l":82.53,"n":5411,"o":82.53,"t":"2025-07-29T04:00:00Z","v":401942,"vw":84.26019},{"c":83.76,"h":85.39,"l":83.34,"n":3415,"o":85.39,"t":"2025-07-30T04:00:00Z","v":379166,"vw":84.038391},{"c":82.71,"h":84.19,"l":81.95,"n":3829,"o":84.19,"t":"2025-07-31T04:00:00Z","v":427517,"vw":82.728766},{"c":81.74,"h":82.605,"l":80.96,"n":7032,"o":82.32,"t":"2025-08-01T04:00:00Z","v":548975,"vw":81.511179},{"c":82.83,"h":83.11,"l":82.19,"n":2790,"o":82.19,"t":"2025-08-04T04:00:00Z","v":202842,"vw":82.771778},{"c":85,"h":85.5,"l":82.11,"n":3612,"o":82.11,"t":"2025-08-05T04:00:00Z","v":436915,"vw":84.365498},{"c":86.63,"h":86.95,"l":85.06,"n":4048,"o":85.06,"t":"2025-08-06T04:00:00Z","v":339269,"vw":86.292518},{"c":85.74,"h":87.245,"l":85.39,"n":3434,"o":87,"t":"2025-08-07T04:00:00Z","v":295923,"vw":86.001302},{"c":84.56,"h":85.57,"l":83.45,"n":3546,"o":85.57,"t":"2025-08-08T04:00:00Z","v":271597,"vw":84.371777},{"c":84.8,"h":85.14,"l":83.8,"n":2057,"o":84.53,"t":"2025-08-11T04:00:00Z","v":131753,"vw":84.587659},{"c":86.16,"h":87.25,"l":84.85,"n":2956,"o":85.03,"t":"2025-08-12T04:00:00Z","v":225478,"vw":86.322716},{"c":85.86,"h":87.25,"l":85.55,"n":1990,"o":86.83,"t":"2025-08-13T04:00:00Z","v":106261,"vw":86.159865},{"c":83.91,"h":85.27,"l":83.18,"n":3574,"o":85.21,"t":"2025-08-14T04:00:00Z","v":162368,"vw":83.919802},{"c":84.17,"h":84.7,"l":83.8419,"n":1849,"o":84.05,"t":"2025-08-15T04:00:00Z","v":88406,"vw":84.281183},{"c":84.98,"h":85.7,"l":83.92,"n":1869,"o":84.71,"t":"2025-08-18T04:00:00Z","v":96953,"vw":84.825255},{"c":81.6,"h":85.0294,"l":81.54,"n":3412,"o":84.77,"t":"2025-08-19T04:00:00Z","v":242517,"vw":82.88308},{"c":81.15,"h":82.8,"l":81.15,"n":2955,"o":81.69,"t":"2025-08-20T04:00:00Z","v":202502,"vw":81.672376},{"c":81.54,"h":82.72,"l":80.97,"n":1720,"o":81.14,"t":"2025-08-21T04:00:00Z","v":95573,"vw":81.525296},{"c":82.35,"h":83.2983,"l":81.5,"n":1755,"o":81.95,"t":"2025-08-22T04:00:00Z","v":150966,"vw":82.551159},{"c":79.51,"h":82.29,"l":79.31,"n":4192,"o":82.29,"t":"2025-08-25T04:00:00Z","v":333206,"vw":80.319838},{"c":79.95,"h":80.27,"l":79.2,"n":1962,"o":79.44,"t":"2025-08-26T04:00:00Z","v":88424,"vw":79.669772},{"c":79.04,"h":79.99,"l":78.53,"n":3375,"o":79.99,"t":"2025-08-27T04:00:00Z","v":145128,"vw":78.958911},{"c":80.55,"h":81.66,"l":79.03,"n":2523,"o":79.03,"t":"2025-08-28T04:00:00Z","v":135362,"vw":80.757525},{"c":80.15,"h":80.58,"l":79.75,"n":2191,"o":80.5,"t":"2025-08-29T04:00:00Z","v":153253,"vw":80.03522},{"c":78.92,"h":79,"l":77.08,"n":3764,"o":78.64,"t":"2025-09-02T04:00:00Z","v":284256,"vw":77.978961},{"c":77.8,"h":79.31,"l":77.59,"n":2726,"o":78.86,"t":"2025-09-03T04:00:00Z","v":303425,"vw":78.222426},{"c":79.78,"h":80.25,"l":77.8,"n":3414,"o":77.8,"t":"2025-09-04T04:00:00Z","v":273254,"vw":79.515288},{"c":79.81,"h":80.7,"l":77.83,"n":2322,"o":80.14,"t":"2025-09-05T04:00:00Z","v":176992,"vw":79.168702},{"c":71.38,"h":73.25,"l":71,"n":16755,"o":72.85,"t":"2025-09-08T04:00:00Z","v":1668338,"vw":72.004274},{"c":71.65,"h":73.25,"l":71.5,"n":4978,"o":71.99,"t":"2025-09-09T04:00:00Z","v":452775,"vw":72.223755},{"c":74.06,"h":74.315,"l":71.95,"n":6659,"o":71.95,"t":"2025-09-10T04:00:00Z","v":698303,"vw":73.722277},{"c":73.34,"h":74.62,"l":73.1629,"n":2636,"o":74.09,"t":"2025-09-11T04:00:00Z","v":265435,"vw":73.902042},{"c":71.37,"h":73.5,"l":71.04,"n":3549,"o":73.43,"t":"2025-09-12T04:00:00Z","v":323729,"vw":71.775997},{"c":71.02,"h":72.15,"l":70.94,"n":5193,"o":71.68,"t":"2025-09-15T04:00:00Z","v":498270,"vw":71.444809},{"c":72.47,"h":73,"l":71.5,"n":5053,"o":71.5,"t":"2025-09-16T04:00:00Z","v":471297,"vw":72.159772},{"c":72.44,"h":73.45,"l":71.9,"n":3360,"o":72.48,"t":"2025-09-17T04:00:00Z","v":259530,"vw":72.664193},{"c":69.96,"h":72.27,"l":69.53,"n":6301,"o":72.27,"t":"2025-09-18T04:00:00Z","v":593959,"vw":70.46044},{"c":69.62,"h":70.59,"l":68.77,"n":6222,"o":69.84,"t":"2025-09-19T04:00:00Z","v":614364,"vw":69.632299},{"c":74.39,"h":74.83,"l":72.41,"n":11059,"o":73.35,"t":"2025-09-22T04:00:00Z","v":1237762,"vw":73.7775},{"c":74.96,"h":76.44,"l":74.7,"n":8254,"o":75.75,"t":"2025-09-23T04:00:00Z","v":1043128,"vw":75.496312},{"c":75.84,"h":78.74,"l":75.58,"n":6599,"o":77.7,"t":"2025-09-24T04:00:00Z","v":831409,"vw":76.745081},{"c":74.12,"h":75.66,"l":73.76,"n":4070,"o":75.66,"t":"2025-09-25T04:00:00Z","v":423717,"vw":74.523434},{"c":72.92,"h":75.63,"l":72.7014,"n":4837,"o":74.28,"t":"2025-09-26T04:00:00Z","v":392988,"vw":73.842225},{"c":72.49,"h":73.795,"l":72.46,"n":4162,"o":73.21,"t":"2025-09-29T04:00:00Z","v":423799,"vw":73.060411},{"c":69.76,"h":72.45,"l":69.46,"n":9891,"o":72.45,"t":"2025-09-30T04:00:00Z","v":1059959,"vw":70.213923},{"c":67.55,"h":70.42,"l":67.37,"n":7729,"o":69.87,"t":"2025-10-01T04:00:00Z","v":908721,"vw":68.413264},{"c":68.8,"h":68.95,"l":66.49,"n":8734,"o":68.03,"t":"2025-10-02T04:00:00Z","v":1350500,"vw":67.583213},{"c":68.51,"h":69.1045,"l":67.74,"n":3986,"o":68.87,"t":"2025-10-03T04:00:00Z","v":463370,"vw":68.250282},{"c":68.72,"h":69,"l":67.8301,"n":3095,"o":68.98,"t":"2025-10-06T04:00:00Z","v":329974,"vw":68.443593},{"c":68.39,"h":68.87,"l":67.88,"n":3614,"o":68.74,"t":"2025-10-07T04:00:00Z","v":397295,"vw":68.303555},{"c":69.24,"h":69.28,"l":67.59,"n":7106,"o":68.54,"t":"2025-10-08T04:00:00Z","v":812906,"vw":68.23682},{"c":73.72,"h":73.83,"l":69.11,"n":8807,"o":69.35,"t":"2025-10-09T04:00:00Z","v":1324330,"vw":72.128584},{"c":71.42,"h":74.555,"l":70.5,"n":7595,"o":74.29,"t":"2025-10-10T04:00:00Z","v":894868,"vw":71.978613},{"c":74.1,"h":74.47,"l":72.25,"n":4480,"o":72.53,"t":"2025-10-13T04:00:00Z","v":450011,"vw":73.579281},{"c":71.87,"h":75.16,"l":71.42,"n":8116,"o":73.11,"t":"2025-10-14T04:00:00Z","v":798248,"vw":73.255662},{"c":72.6,"h":75.1,"l":72.26,"n":9794,"o":73.21,"t":"2025-10-15T04:00:00Z","v":1093054,"vw":73.730509},{"c":72,"h":73.09,"l":71.35,"n":4157,"o":72.74,"t":"2025-10-16T04:00:00Z","v":775781,"vw":72.462687},{"c":71.38,"h":72.36,"l":70.91,"n":3359,"o":71.88,"t":"2025-10-17T04:00:00Z","v":263231,"vw":71.539069},{"c":71.12,"h":73.01,"l":70.72,"n":2545,"o":71.88,"t":"2025-10-20T04:00:00Z","v":223785,"vw":71.465756},{"c":70.49,"h":72.5146,"l":70.41,"n":2294,"o":70.87,"t":"2025-10-21T04:00:00Z","v":178557,"vw":71.230408},{"c":70.58,"h":71.17,"l":69.6,"n":3710,"o":70.48,"t":"2025-10-22T04:00:00Z","v":318092,"vw":70.229912},{"c":73.88,"h":74.6,"l":71.01,"n":6054,"o":71.32,"t":"2025-10-23T04:00:00Z","v":1016280,"vw":73.312806},{"c":74.25,"h":75.5,"l":73.91,"n":5195,"o":74.49,"t":"2025-10-24T04:00:00Z","v":490957,"vw":74.677547},{"c":88.24,"h":91.15,"l":86.5501,"n":28259,"o":88.2,"t":"2025-10-27T04:00:00Z","v":2944777,"vw":88.540916},{"c":89.87,"h":91,"l":86.89,"n":8942,"o":88.52,"t":"2025-10-28T04:00:00Z","v":918323,"vw":88.824124},{"c":91.81,"h":92.93,"l":89.348,"n":8369,"o":90.75,"t":"2025-10-29T04:00:00Z","v":782883,"vw":91.942703},{"c":91.31,"h":92.25,"l":90.12,"n":4660,"o":90.86,"t":"2025-10-30T04:00:00Z","v":445973,"vw":91.299156},{"c":94.39,"h":95.12,"l":91.405,"n":6715,"o":91.6,"t":"2025-10-31T04:00:00Z","v":604323,"vw":94.062063},{"c":95.43,"h":96.5803,"l":94.21,"n":7255,"o":96.32,"t":"2025-11-03T05:00:00Z","v":580317,"vw":95.417068},{"c":93.46,"h":95.2966,"l":92.29,"n":3494,"o":93,"t":"2025-11-04T05:00:00Z","v":302258,"vw":93.810942},{"c":93.28,"h":94.5,"l":92.5412,"n":2275,"o":94.38,"t":"2025-11-05T05:00:00Z","v":166579,"vw":93.396329},{"c":90.41,"h":93.1,"l":90.22,"n":3539,"o":93.1,"t":"2025-11-06T05:00:00Z","v":259558,"vw":91.183954},{"c":89.67,"h":90.59,"l":88.23,"n":2745,"o":89.67,"t":"2025-11-07T05:00:00Z","v":177246,"vw":89.47318},{"c":90.89,"h":92.13,"l":89.6,"n":1964,"o":91.63,"t":"2025-11-10T05:00:00Z","v":168447,"vw":90.446007},{"c":91.3,"h":92.27,"l":90.2,"n":2478,"o":90.78,"t":"2025-11-11T05:00:00Z","v":168820,"vw":91.729939},{"c":92.47,"h":93.495,"l":92.04,"n":3408,"o":92.23,"t":"2025-11-12T05:00:00Z","v":407203,"vw":92.756781},{"c":90.13,"h":92.78,"l":88.8001,"n":2559,"o":92.78,"t":"2025-11-13T05:00:00Z","v":207307,"vw":90.969587},{"c":91.01,"h":92.3,"l":87.95,"n":3125,"o":88.67,"t":"2025-11-14T05:00:00Z","v":349425,"vw":90.45974},{"c":90.19,"h":92.02,"l":89.73,"n":1579,"o":91.82,"t":"2025-11-17T05:00:00Z","v":121907,"vw":90.793541},{"c":90.25,"h":91.475,"l":88.1201,"n":1718,"o":89.39,"t":"2025-11-18T05:00:00Z","v":211806,"vw":89.61968},{"c":90.48,"h":92.3,"l":89.81,"n":1576,"o":90.78,"t":"2025-11-19T05:00:00Z","v":118756,"vw":91.102754},{"c":86.91,"h":92.07,"l":86.78,"n":3623,"o":92.07,"t":"2025-11-20T05:00:00Z","v":404705,"vw":88.889004},{"c":85.58,"h":86.85,"l":84.0447,"n":3864,"o":86.19,"t":"2025-11-21T05:00:00Z","v":373064,"vw":85.567701},{"c":86.25,"h":86.26,"l":84.39,"n":4190,"o":85.95,"t":"2025-11-24T05:00:00Z","v":392100,"vw":85.424914},{"c":88.14,"h":88.29,"l":85.32,"n":2389,"o":86.4,"t":"2025-11-25T05:00:00Z","v":475344,"vw":86.766953},{"c":90.49,"h":90.985,"l":88.5651,"n":3069,"o":88.92,"t":"2025-11-26T05:00:00Z","v":201484,"vw":90.136756},{"c":93.18,"h":93.37,"l":91.4,"n":3326,"o":92.12,"t":"2025-11-28T05:00:00Z","v":211158,"vw":92.536629},{"c":92.42,"h":93.29,"l":91.82,"n":1774,"o":92.08,"t":"2025-12-01T05:00:00Z","v":127624,"vw":92.562972},{"c":92.26,"h":93.68,"l":92.15,"n":1898,"o":92.8,"t":"2025-12-02T05:00:00Z","v":144233,"vw":92.800525},{"c":94.71,"h":94.9,"l":92.2,"n":2038,"o":92.39,"t":"2025-12-03T05:00:00Z","v":161825,"vw":93.82953},{"c":93.13,"h":95,"l":93.09,"n":2943,"o":94.87,"t":"2025-12-04T05:00:00Z","v":291445,"vw":93.87345},{"c":91.25,"h":95.67,"l":91.09,"n":2420,"o":94.94,"t":"2025-12-05T05:00:00Z","v":164872,"vw":93.40694},{"c":91.55,"h":92.0648,"l":90.93,"n":1241,"o":91.96,"t":"2025-12-08T05:00:00Z","v":67089,"vw":91.416763},{"c":91,"h":91.9,"l":90.68,"n":1439,"o":91.52,"t":"2025-12-09T05:00:00Z","v":69154,"vw":91.300509},{"c":90.38,"h":91.47,"l":90.04,"n":2335,"o":91.26,"t":"2025-12-10T05:00:00Z","v":150882,"vw":90.834429},{"c":91.11,"h":92.1368,"l":90.31,"n":1645,"o":90.38,"t":"2025-12-11T05:00:00Z","v":128178,"vw":91.079459},{"c":90.44,"h":92.22,"l":89.79,"n":1574,"o":91.27,"t":"2025-12-12T05:00:00Z","v":219704,"vw":90.453753},{"c":89.96,"h":91.39,"l":88.97,"n":2753,"o":91.39,"t":"2025-12-15T05:00:00Z","v":326691,"vw":89.650086},{"c":88.72,"h":89.945,"l":87.49,"n":3467,"o":89.6,"t":"2025-12-16T05:00:00Z","v":437746,"vw":88.493763},{"c":87.92,"h":89.82,"l":87.6561,"n":2292,"o":89.09,"t":"2025-12-17T05:00:00Z","v":97121,"vw":88.203694},{"c":91.11,"h":91.68,"l":88.51,"n":2114,"o":88.84,"t":"2025-12-18T05:00:00Z","v":197537,"vw":90.724033},{"c":91.31,"h":92.46,"l":91,"n":1749,"o":91.31,"t":"2025-12-19T05:00:00Z","v":138044,"vw":91.675695},{"c":91.66,"h":92.685,"l":91.38,"n":1303,"o":91.61,"t":"2025-12-22T05:00:00Z","v":161947,"vw":91.675191},{"c":92.03,"h":92.69,"l":91.57,"n":1369,"o":91.57,"t":"2025-12-23T05:00:00Z","v":184879,"vw":91.948682},{"c":92.18,"h":92.635,"l":91.5905,"n":465,"o":91.94,"t":"2025-12-24T05:00:00Z","v":131378,"vw":91.99629},{"c":92.87,"h":93,"l":92.065,"n":779,"o":92.5,"t":"2025-12-26T05:00:00Z","v":44693,"vw":92.638877},{"c":92.38,"h":93.62,"l":91.98,"n":2016,"o":92.62,"t":"2025-12-29T05:00:00Z","v":118292,"vw":92.785165},{"c":91.46,"h":92.26,"l":91.2,"n":976,"o":91.9,"t":"2025-12-30T05:00:00Z","v":52715,"vw":91.702429},{"c":91.41,"h":92.1099,"l":91.0497,"n":747,"o":91.23,"t":"2025-12-31T05:00:00Z","v":37061,"vw":91.430003},{"c":91.13,"h":92.36,"l":89.84,"n":1390,"o":92.36,"t":"2026-01-02T05:00:00Z","v":86644,"vw":90.849321},{"c":94.3,"h":94.49,"l":91.74,"n":3756,"o":91.82,"t":"2026-01-05T05:00:00Z","v":317317,"vw":93.771274},{"c":93.23,"h":96.11,"l":92.93,"n":2814,"o":94.4,"t":"2026-01-06T05:00:00Z","v":198227,"vw":94.846687},{"c":91.75,"h":93.37,"l":90.77,"n":2128,"o":93.37,"t":"2026-01-07T05:00:00Z","v":130759,"vw":91.781167},{"c":94.02,"h":94.2,"l":91.22,"n":1514,"o":91.5,"t":"2026-01-08T05:00:00Z","v":183598,"vw":92.965731},{"c":94.47,"h":94.49,"l":93.37,"n":1627,"o":94.02,"t":"2026-01-09T05:00:00Z","v":190528,"vw":93.758934},{"c":94.44,"h":95.29,"l":93.81,"n":2038,"o":94.5,"t":"2026-01-12T05:00:00Z","v":183009,"vw":94.528211},{"c":93.16,"h":94.73,"l":92.59,"n":3035,"o":94.73,"t":"2026-01-13T05:00:00Z","v":206506,"vw":93.359326},{"c":92.32,"h":94,"l":92.05,"n":1887,"o":93.25,"t":"2026-01-14T05:00:00Z","v":222965,"vw":92.872377},{"c":91.45,"h":92.71,"l":91.2675,"n":1576,"o":92.71,"t":"2026-01-15T05:00:00Z","v":108154,"vw":91.860492},{"c":91.58,"h":92.51,"l":91.23,"n":1306,"o":91.79,"t":"2026-01-16T05:00:00Z","v":150881,"vw":92.092078},{"c":91.32,"h":92.935,"l":90.2,"n":2499,"o":90.6,"t":"2026-01-20T05:00:00Z","v":182472,"vw":91.627236},{"c":94.65,"h":94.96,"l":91.87,"n":2765,"o":91.87,"t":"2026-01-21T05:00:00Z","v":200850,"vw":93.873831},{"c":97.17,"h":97.24,"l":95,"n":5705,"o":95.18,"t":"2026-01-22T05:00:00Z","v":441592,"vw":96.736308},{"c":97.6,"h":98.27,"l":96.75,"n":3416,"o":97.34,"t":"2026-01-23T05:00:00Z","v":290477,"vw":97.58987},{"c":99.31,"h":101.47,"l":97.42,"n":7747,"o":98.2,"t":"2026-01-26T05:00:00Z","v":786309,"vw":99.513643},{"c":102.94,"h":102.98,"l":99.53,"n":5588,"o":100.04,"t":"2026-01-27T05:00:00Z","v":472581,"vw":101.614465},{"c":102.07,"h":103.9699,"l":101.05,"n":3986,"o":103.62,"t":"2026-01-28T05:00:00Z","v":292085,"vw":102.098078},{"c":101.47,"h":103.2057,"l":98.72,"n":3812,"o":102.99,"t":"2026-01-29T05:00:00Z","v":265801,"vw":100.506811},{"c":98.2,"h":100.97,"l":97.34,"n":3198,"o":99.7,"t":"2026-01-30T05:00:00Z","v":372618,"vw":98.674327},{"c":97.33,"h":99.09,"l":96.585,"n":2279,"o":97.36,"t":"2026-02-02T05:00:00Z","v":145606,"vw":97.614639},{"c":96.86,"h":98.5466,"l":94.41,"n":3233,"o":98.18,"t":"2026-02-03T05:00:00Z","v":415971,"vw":96.277943},{"c":95.35,"h":97.42,"l":93.1901,"n":3868,"o":97.42,"t":"2026-02-04T05:00:00Z","v":310579,"vw":94.555492},{"c":91.5,"h":95.09,"l":91.375,"n":5848,"o":94.3,"t":"2026-02-05T05:00:00Z","v":404377,"vw":92.387842},{"c":93.16,"h":93.79,"l":91.9,"n":2778,"o":92.81,"t":"2026-02-06T05:00:00Z","v":207195,"vw":92.996277},{"c":95.3,"h":95.3222,"l":92.84,"n":1888,"o":93.76,"t":"2026-02-09T05:00:00Z","v":133564,"vw":94.08906},{"c":95.77,"h":96.9999,"l":94.35,"n":1757,"o":95.37,"t":"2026-02-10T05:00:00Z","v":137202,"vw":95.356141},{"c":95.61,"h":97,"l":94.35,"n":1998,"o":97,"t":"2026-02-11T05:00:00Z","v":140989,"vw":95.531391},{"c":91.29,"h":97.48,"l":90.911,"n":3170,"o":96.87,"t":"2026-02-12T05:00:00Z","v":208634,"vw":93.374269},{"c":92.39,"h":93.16,"l":91.09,"n":2290,"o":92,"t":"2026-02-13T05:00:00Z","v":160614,"vw":92.266667},{"c":90.7,"h":92.18,"l":88.67,"n":2365,"o":91.57,"t":"2026-02-17T05:00:00Z","v":219951,"vw":89.943339},{"c":91.3,"h":92.4109,"l":90.74,"n":1769,"o":91.18,"t":"2026-02-18T05:00:00Z","v":79364,"vw":91.355192},{"c":94.21,"h":94.6099,"l":91.06,"n":1935,"o":91.13,"t":"2026-02-19T05:00:00Z","v":236202,"vw":93.929891},{"c":95.5,"h":95.5,"l":93.44,"n":2242,"o":94.24,"t":"2026-02-20T05:00:00Z","v":159702,"vw":94.756624},{"c":92.64,"h":95.81,"l":92.46,"n":1323,"o":95.36,"t":"2026-02-23T05:00:00Z","v":76240,"vw":93.296432},{"c":94.41,"h":94.93,"l":92.84,"n":1648,"o":92.88,"t":"2026-02-24T05:00:00Z","v":121070,"vw":94.062212},{"c":92.56,"h":93.77,"l":91.51,"n":2018,"o":93.77,"t":"2026-02-25T05:00:00Z","v":110427,"vw":92.243643},{"c":91.1,"h":92.59,"l":89.81,"n":1937,"o":92.59,"t":"2026-02-26T05:00:00Z","v":135950,"vw":91.000238},{"c":89.76,"h":90.84,"l":88.5,"n":3229,"o":90.78,"t":"2026-02-27T05:00:00Z","v":199563,"vw":89.277032},{"c":89.75,"h":90.935,"l":88.5,"n":2018,"o":88.59,"t":"2026-03-02T05:00:00Z","v":155216,"vw":89.554859},{"c":86.28,"h":87.08,"l":83.46,"n":3991,"o":86.54,"t":"2026-03-03T05:00:00Z","v":322936,"vw":85.658168},{"c":87.83,"h":88.26,"l":86.545,"n":2953,"o":87.33,"t":"2026-03-04T05:00:00Z","v":254764,"vw":87.677723},{"c":86.86,"h":88.25,"l":85.32,"n":2720,"o":87.65,"t":"2026-03-05T05:00:00Z","v":162155,"vw":86.307786},{"c":86.54,"h":88.07,"l":84.82,"n":1757,"o":85.66,"t":"2026-03-06T05:00:00Z","v":125475,"vw":86.620129},{"c":86.82,"h":87.13,"l":85.449,"n":2456,"o":85.69,"t":"2026-03-09T04:00:00Z","v":156622,"vw":86.202726},{"c":87.9,"h":89.77,"l":86.65,"n":3070,"o":87.19,"t":"2026-03-10T04:00:00Z","v":280048,"vw":88.557219},{"c":89.77,"h":89.77,"l":87.37,"n":1436,"o":87.54,"t":"2026-03-11T04:00:00Z","v":159465,"vw":88.870515},{"c":86.67,"h":88.75,"l":86.24,"n":2180,"o":88.67,"t":"2026-03-12T04:00:00Z","v":175196,"vw":87.003834},{"c":85.51,"h":87.715,"l":85.125,"n":2831,"o":86.7,"t":"2026-03-13T04:00:00Z","v":235463,"vw":85.807306},{"c":85.65,"h":86.74,"l":85.38,"n":2087,"o":86.04,"t":"2026-03-16T04:00:00Z","v":130028,"vw":85.998748},{"c":87.51,"h":88,"l":86.335,"n":1151,"o":86.4,"t":"2026-03-17T04:00:00Z","v":57330,"vw":87.208337},{"c":86.67,"h":87.655,"l":86.45,"n":1650,"o":86.91,"t":"2026-03-18T04:00:00Z","v":134528,"vw":86.841966},{"c":87.98,"h":88.09,"l":85.12,"n":2405,"o":85.24,"t":"2026-03-19T04:00:00Z","v":231556,"vw":86.448917},{"c":85.55,"h":87.7,"l":84.93,"n":3632,"o":87.7,"t":"2026-03-20T04:00:00Z","v":280548,"vw":85.579417},{"c":87.26,"h":88.26,"l":85.67,"n":4187,"o":86.05,"t":"2026-03-23T04:00:00Z","v":346890,"vw":87.535679},{"c":87.67,"h":88,"l":86.24,"n":2800,"o":86.84,"t":"2026-03-24T04:00:00Z","v":176889,"vw":87.505656},{"c":89.14,"h":90,"l":88.4,"n":4703,"o":88.4,"t":"2026-03-25T04:00:00Z","v":586377,"vw":89.000793},{"c":87.86,"h":90.45,"l":87.58,"n":1526,"o":88.07,"t":"2026-03-26T04:00:00Z","v":97031,"vw":89.182304},{"c":87.42,"h":89.59,"l":87.15,"n":1580,"o":87.57,"t":"2026-03-27T04:00:00Z","v":87270,"vw":88.103248},{"c":89.09,"h":90.26,"l":88.33,"n":4573,"o":88.61,"t":"2026-03-30T04:00:00Z","v":504749,"vw":89.242381},{"c":93.32,"h":93.62,"l":89.24,"n":4925,"o":89.53,"t":"2026-03-31T04:00:00Z","v":606987,"vw":92.309226},{"c":93.21,"h":93.84,"l":91.9,"n":5448,"o":93.29,"t":"2026-04-01T04:00:00Z","v":597040,"vw":93.099261},{"c":93.89,"h":94.08,"l":91.582,"n":4362,"o":91.85,"t":"2026-04-02T04:00:00Z","v":370795,"vw":93.312287},{"c":92.97,"h":94.07,"l":92.28,"n":2051,"o":94.07,"t":"2026-04-06T04:00:00Z","v":162472,"vw":92.857821},{"c":92.7,"h":93.58,"l":91.3352,"n":2062,"o":93.45,"t":"2026-04-07T04:00:00Z","v":129438,"vw":92.217609},{"c":94.66,"h":97.26,"l":93.4,"n":5608,"o":95,"t":"2026-04-08T04:00:00Z","v":588095,"vw":94.599214},{"c":93.93,"h":95.12,"l":93.065,"n":5948,"o":94.25,"t":"2026-04-09T04:00:00Z","v":675208,"vw":94.1146},{"c":94.23,"h":95,"l":93.66,"n":2447,"o":94.24,"t":"2026-04-10T04:00:00Z","v":280337,"vw":94.263712},{"c":94.68,"h":95.5,"l":93.86,"n":2022,"o":94.11,"t":"2026-04-13T04:00:00Z","v":211923,"vw":94.92133},{"c":94.12,"h":95.8,"l":93.88,"n":2484,"o":95.07,"t":"2026-04-14T04:00:00Z","v":228279,"vw":94.992511},{"c":93.89,"h":94.37,"l":93.5,"n":3249,"o":94.22,"t":"2026-04-15T04:00:00Z","v":299897,"vw":93.872708},{"c":94.17,"h":94.9899,"l":93.36,"n":2424,"o":94,"t":"2026-04-16T04:00:00Z","v":210616,"vw":93.929223},{"c":93.76,"h":94.66,"l":93.54,"n":2920,"o":94.66,"t":"2026-04-17T04:00:00Z","v":233044,"vw":93.960072},{"c":94.83,"h":94.98,"l":93.23,"n":4336,"o":93.55,"t":"2026-04-20T04:00:00Z","v":428013,"vw":94.25645},{"c":93.81,"h":95.2,"l":93.65,"n":3464,"o":94.83,"t":"2026-04-21T04:00:00Z","v":263895,"vw":94.508537},{"c":93.37,"h":95.26,"l":93.32,"n":2285,"o":95.02,"t":"2026-04-22T04:00:00Z","v":307893,"vw":93.879913},{"c":91.49,"h":93.44,"l":91.1358,"n":4923,"o":92.94,"t":"2026-04-23T04:00:00Z","v":367449,"vw":92.341253},{"c":91.68,"h":91.925,"l":90.4701,"n":2294,"o":91.6,"t":"2026-04-24T04:00:00Z","v":148018,"vw":91.481232},{"c":91.97,"h":92.9,"l":91.7001,"n":2459,"o":92.13,"t":"2026-04-27T04:00:00Z","v":443407,"vw":91.936359},{"c":91.22,"h":91.99,"l":90.5001,"n":2951,"o":91.7,"t":"2026-04-28T04:00:00Z","v":191924,"vw":91.110303},{"c":90.47,"h":91.65,"l":90.06,"n":1561,"o":91.3,"t":"2026-04-29T04:00:00Z","v":106234,"vw":90.473998},{"c":91.11,"h":91.83,"l":90.1925,"n":5141,"o":90.9,"t":"2026-04-30T04:00:00Z","v":658242,"vw":91.184709},{"c":89.66,"h":91.95,"l":89.215,"n":4156,"o":91.23,"t":"2026-05-01T04:00:00Z","v":474242,"vw":89.84486},{"c":89.88,"h":91.55,"l":89.74,"n":2468,"o":89.99,"t":"2026-05-04T04:00:00Z","v":457649,"vw":90.365329},{"c":90.34,"h":90.87,"l":89.85,"n":2063,"o":90.66,"t":"2026-05-05T04:00:00Z","v":167811,"vw":90.359503},{"c":93.97,"h":94.34,"l":91.36,"n":3483,"o":91.36,"t":"2026-05-06T04:00:00Z","v":344027,"vw":92.891013},{"c":92.52,"h":94.17,"l":92.28,"n":1553,"o":93.722,"t":"2026-05-07T04:00:00Z","v":101626,"vw":93.052904},{"c":89.49,"h":91.7567,"l":89.1101,"n":3135,"o":91.74,"t":"2026-05-08T04:00:00Z","v":276270,"vw":89.945675},{"c":90.17,"h":90.5,"l":88.99,"n":2118,"o":89.92,"t":"2026-05-11T04:00:00Z","v":179844,"vw":89.651585},{"c":89.79,"h":90.47,"l":88.48,"n":1357,"o":89.71,"t":"2026-05-12T04:00:00Z","v":97634,"vw":89.290338},{"c":88.27,"h":89.71,"l":87.5,"n":1742,"o":89.71,"t":"2026-05-13T04:00:00Z","v":408566,"vw":88.492997},{"c":89.48,"h":89.82,"l":87.75,"n":1338,"o":88.37,"t":"2026-05-14T04:00:00Z","v":234008,"vw":88.996716},{"c":86.87,"h":88.34,"l":86.2,"n":2298,"o":87.85,"t":"2026-05-15T04:00:00Z","v":251141,"vw":87.001263},{"c":89.95,"h":89.98,"l":87.05,"n":2115,"o":87.5,"t":"2026-05-18T04:00:00Z","v":139982,"vw":88.536882},{"c":88.16,"h":89.84,"l":88.08,"n":2325,"o":89.78,"t":"2026-05-19T04:00:00Z","v":333919,"vw":88.434079},{"c":90.07,"h":90.29,"l":88.47,"n":2083,"o":88.47,"t":"2026-05-20T04:00:00Z","v":124514,"vw":89.759333},{"c":92.06,"h":92.07,"l":89.29,"n":1280,"o":89.78,"t":"2026-05-21T04:00:00Z","v":87126,"vw":90.969876},{"c":90.4,"h":92.4479,"l":90.22,"n":1385,"o":92.37,"t":"2026-05-22T04:00:00Z","v":69461,"vw":90.894603},{"c":92.48,"h":92.48,"l":90.42,"n":1605,"o":91.48,"t":"2026-05-26T04:00:00Z","v":95962,"vw":91.733828},{"c":95.58,"h":95.995,"l":91.6776,"n":3952,"o":92.25,"t":"2026-05-27T04:00:00Z","v":277674,"vw":95.012858},{"c":96.05,"h":97.06,"l":95.0001,"n":3304,"o":95.11,"t":"2026-05-28T04:00:00Z","v":333874,"vw":96.146244},{"c":97.7,"h":97.77,"l":95.42,"n":2313,"o":96.26,"t":"2026-05-29T04:00:00Z","v":170754,"vw":96.947356},{"c":98.99,"h":99.35,"l":97.2,"n":4997,"o":97.62,"t":"2026-06-01T04:00:00Z","v":379288,"vw":98.771656},{"c":97.8,"h":98.84,"l":96.77,"n":3718,"o":98.84,"t":"2026-06-02T04:00:00Z","v":505617,"vw":97.640376},{"c":94.75,"h":97.19,"l":94.75,"n":2723,"o":97.19,"t":"2026-06-03T04:00:00Z","v":164781,"vw":95.5921},{"c":95.01,"h":96.01,"l":94.59,"n":2082,"o":94.59,"t":"2026-06-04T04:00:00Z","v":115859,"vw":95.267214},{"c":91.59,"h":94.425,"l":91.04,"n":3039,"o":94.425,"t":"2026-06-05T04:00:00Z","v":250263,"vw":92.599352},{"c":91.88,"h":92.79,"l":91.26,"n":2594,"o":92.6,"t":"2026-06-08T04:00:00Z","v":265958,"vw":92.040426},{"c":93.4,"h":94.28,"l":91.21,"n":1768,"o":92.22,"t":"2026-06-09T04:00:00Z","v":138776,"vw":92.909959},{"c":92.22,"h":93.58,"l":91.91,"n":1573,"o":92.59,"t":"2026-06-10T04:00:00Z","v":105938,"vw":92.710746},{"c":97.97,"h":98.3799,"l":93.11,"n":3410,"o":93.56,"t":"2026-06-11T04:00:00Z","v":450984,"vw":96.91281},{"c":97.91,"h":98.8118,"l":97.07,"n":2073,"o":98.16,"t":"2026-06-12T04:00:00Z","v":166124,"vw":97.836144},{"c":98.13,"h":99.285,"l":98.11,"n":1759,"o":98.88,"t":"2026-06-15T04:00:00Z","v":103720,"vw":98.735055},{"c":97.5,"h":99.41,"l":97.2101,"n":1594,"o":98.2,"t":"2026-06-16T04:00:00Z","v":111214,"vw":97.992765},{"c":96.9,"h":100,"l":96.72,"n":1976,"o":98,"t":"2026-06-17T04:00:00Z","v":290995,"vw":97.738667},{"c":97.1,"h":97.71,"l":96,"n":1714,"o":96.81,"t":"2026-06-18T04:00:00Z","v":283624,"vw":97.313285},{"c":94.74,"h":97.34,"l":94.5,"n":5960,"o":96.78,"t":"2026-06-22T04:00:00Z","v":614130,"vw":95.136006},{"c":92.55,"h":93.55,"l":91.8,"n":2979,"o":93.04,"t":"2026-06-23T04:00:00Z","v":280957,"vw":92.792477},{"c":90.73,"h":92.35,"l":90.3801,"n":5377,"o":92.35,"t":"2026-06-24T04:00:00Z","v":520397,"vw":90.973301},{"c":90.61,"h":91.8,"l":89.51,"n":1960,"o":91.37,"t":"2026-06-25T04:00:00Z","v":286626,"vw":90.045938},{"c":91.3,"h":92.13,"l":89.82,"n":1333,"o":89.82,"t":"2026-06-26T04:00:00Z","v":78093,"vw":91.246197},{"c":91.52,"h":93.011,"l":91.52,"n":1578,"o":92.04,"t":"2026-06-29T04:00:00Z","v":125138,"vw":92.271797},{"c":91.3,"h":92.39,"l":90.8,"n":1370,"o":91.82,"t":"2026-06-30T04:00:00Z","v":109796,"vw":91.559428},{"c":91.11,"h":92.72,"l":90.16,"n":2239,"o":91.275,"t":"2026-07-01T04:00:00Z","v":212946,"vw":91.067338},{"c":91.45,"h":93.235,"l":91.01,"n":4128,"o":91.22,"t":"2026-07-02T04:00:00Z","v":573053,"vw":91.99782},{"c":93.99,"h":94.105,"l":92.375,"n":2343,"o":92.63,"t":"2026-07-06T04:00:00Z","v":159712,"vw":93.590452},{"c":92.81,"h":94.78,"l":92.69,"n":2077,"o":93.58,"t":"2026-07-07T04:00:00Z","v":106226,"vw":93.500003},{"c":92.44,"h":93.055,"l":92.2,"n":1856,"o":92.8,"t":"2026-07-08T04:00:00Z","v":141846,"vw":92.558035},{"c":92.23,"h":92.44,"l":91.42,"n":1139,"o":92.44,"t":"2026-07-09T04:00:00Z","v":139645,"vw":91.83635},{"c":95.07,"h":95.5,"l":92.34,"n":1363,"o":92.34,"t":"2026-07-10T04:00:00Z","v":112468,"vw":94.58252},{"c":94.48,"h":96,"l":93.99,"n":2063,"o":94.94,"t":"2026-07-13T04:00:00Z","v":175568,"vw":94.768449},{"c":94.74,"h":96.28,"l":94.14,"n":912,"o":95.02,"t":"2026-07-14T04:00:00Z","v":54872,"vw":95.006317},{"c":95.35,"h":95.7995,"l":94.28,"n":2619,"o":94.97,"t":"2026-07-15T04:00:00Z","v":68842,"vw":94.971281},{"c":92.67,"h":95.32,"l":92.49,"n":1577,"o":95.04,"t":"2026-07-16T04:00:00Z","v":81233,"vw":93.683035},{"c":92.03,"h":92.46,"l":91,"n":1731,"o":92.2,"t":"2026-07-17T04:00:00Z","v":145629,"vw":91.636843},{"c":92.85,"h":92.875,"l":91.53,"n":1118,"o":92.13,"t":"2026-07-20T04:00:00Z","v":101266,"vw":92.100403},{"c":94.43,"h":94.735,"l":92.74,"n":1899,"o":92.95,"t":"2026-07-21T04:00:00Z","v":107488,"vw":94.073623},{"c":96.39,"h":96.47,"l":95.13,"n":2075,"o":95.34,"t":"2026-07-22T04:00:00Z","v":162499,"vw":95.843969},{"c":94.11,"h":95.79,"l":94,"n":1454,"o":95.79,"t":"2026-07-23T04:00:00Z","v":110344,"vw":94.60377},{"c":93.14,"h":94.77,"l":93.14,"n":1361,"o":94.22,"t":"2026-07-24T04:00:00Z","v":112096,"vw":93.826859},{"c":93.63,"h":94.33,"l":93.26,"n":1224,"o":93.75,"t":"2026-07-27T04:00:00Z","v":79598,"vw":93.673298},{"c":93.18,"h":93.9819,"l":92.37,"n":1953,"o":93.96,"t":"2026-07-28T04:00:00Z","v":116089,"vw":92.878522},{"c":93,"h":94.625,"l":92.585,"n":1364,"o":93.34,"t":"2026-07-29T04:00:00Z","v":93851,"vw":93.044334},{"c":96.15,"h":96.15,"l":93.15,"n":3093,"o":93.15,"t":"2026-07-30T04:00:00Z","v":248984,"vw":95.222832},{"c":95.15,"h":96.74,"l":94.4405,"n":1682,"o":96,"t":"2026-07-31T04:00:00Z","v":115768,"vw":95.404199},{"c":95.16,"h":95.5,"l":94.78,"n":1950,"o":95.24,"t":"2026-08-03T04:00:00Z","v":127975,"vw":95.150974},{"c":93.8,"h":95.49,"l":93.395,"n":2012,"o":94.98,"t":"2026-08-04T04:00:00Z","v":117618,"vw":94.02739},{"c":94.13,"h":95.535,"l":94.13,"n":3370,"o":94.86,"t":"2026-08-05T04:00:00Z","v":124031,"vw":94.581407},{"c":92.56,"h":93.5,"l":92.21,"n":2419,"o":92.97,"t":"2026-08-06T04:00:00Z","v":156450,"vw":92.935708},{"c":92.96,"h":93.58,"l":91.9,"n":2037,"o":93.32,"t":"2026-08-07T04:00:00Z","v":139917,"vw":92.419363},{"c":93.43,"h":93.75,"l":92.775,"n":2167,"o":92.95,"t":"2026-08-10T04:00:00Z","v":80233,"vw":93.276507},{"c":92.6,"h":95,"l":92.02,"n":3863,"o":93.57,"t":"2026-08-11T04:00:00Z","v":193943,"vw":93.095807},{"c":91.13,"h":93.31,"l":90.95,"n":2915,"o":93.31,"t":"2026-08-12T04:00:00Z","v":107761,"vw":91.752764},{"c":91.04,"h":91.75,"l":90.265,"n":3147,"o":91.38,"t":"2026-08-13T04:00:00Z","v":150302,"vw":90.948975},{"c":90.97,"h":92.21,"l":90.85,"n":2152,"o":91.55,"t":"2026-08-14T04:00:00Z","v":102959,"vw":91.238086},{"c":91.33,"h":92.02,"l":90.4,"n":2493,"o":91.39,"t":"2026-08-17T04:00:00Z","v":102591,"vw":91.07073},{"c":89.11,"h":91.3,"l":89.01,"n":3125,"o":91.02,"t":"2026-08-18T04:00:00Z","v":153023,"vw":89.633045},{"c":91.41,"h":91.845,"l":90.17,"n":2951,"o":90.17,"t":"2026-08-19T04:00:00Z","v":95570,"vw":91.305042},{"c":92.29,"h":93,"l":91.63,"n":3816,"o":91.63,"t":"2026-08-20T04:00:00Z","v":140218,"vw":92.262201},{"c":92.81,"h":94.0078,"l":92.625,"n":3408,"o":92.99,"t":"2026-08-21T04:00:00Z","v":128642,"vw":93.321434},{"c":94.86,"h":95,"l":92.72,"n":4471,"o":93.13,"t":"2026-08-24T04:00:00Z","v":177460,"vw":94.427057},{"c":95.49,"h":95.53,"l":93.83,"n":2834,"o":94.47,"t":"2026-08-25T04:00:00Z","v":76465,"vw":94.934219},{"c":94.46,"h":95.76,"l":94.33,"n":2286,"o":94.91,"t":"2026-08-26T04:00:00Z","v":111955,"vw":94.8126},{"c":94.15,"h":94.62,"l":93.75,"n":1396,"o":94.5,"t":"2026-08-27T04:00:00Z","v":135982,"vw":94.116942},{"c":93.8,"h":95,"l":93.35,"n":2302,"o":94.62,"t":"2026-08-28T04:00:00Z","v":75414,"vw":93.831954},{"c":94.55,"h":95.15,"l":93.922955,"n":2801,"o":94.06,"t":"2026-08-31T04:00:00Z","v":78834,"vw":94.68565},{"c":95.46,"h":96.59,"l":93.81,"n":3569,"o":93.81,"t":"2026-09-01T04:00:00Z","v":118527,"vw":95.583904},{"c":97.9,"h":97.98,"l":95.6,"n":3894,"o":95.6,"t":"2026-09-02T04:00:00Z","v":186207,"vw":97.215804},{"c":96.8,"h":99.5,"l":96.53,"n":4368,"o":98.56,"t":"2026-09-03T04:00:00Z","v":258608,"vw":97.84217},{"c":96.41,"h":97.245,"l":95.7,"n":2310,"o":96.34,"t":"2026-09-04T04:00:00Z","v":128332,"vw":96.354518},{"c":95.96,"h":96.88,"l":95.35,"n":2651,"o":96.24,"t":"2026-09-08T04:00:00Z","v":186402,"vw":96.002169},{"c":96.12,"h":96.46,"l":94.52,"n":1671,"o":96.31,"t":"2026-09-09T04:00:00Z","v":54167,"vw":95.614815},{"c":96.88,"h":97.725,"l":95.17,"n":2510,"o":95.81,"t":"2026-09-10T04:00:00Z","v":92346,"vw":96.677123},{"c":95.4,"h":97.75,"l":95.01,"n":2316,"o":97.1,"t":"2026-09-11T04:00:00Z","v":99687,"vw":96.054553},{"c":95.45,"h":95.77,"l":94.7116,"n":3313,"o":95.36,"t":"2026-09-14T04:00:00Z","v":131637,"vw":95.23375},{"c":94.5,"h":95.45,"l":93.825,"n":4322,"o":95.35,"t":"2026-09-15T04:00:00Z","v":255740,"vw":94.470437},{"c":93.38,"h":94.67,"l":92.33,"n":3713,"o":94.67,"t":"2026-09-16T04:00:00Z","v":164569,"vw":93.445009},{"c":93.84,"h":94.63,"l":93.5238,"n":2395,"o":94.01,"t":"2026-09-17T04:00:00Z","v":109660,"vw":94.070401},{"c":92.43,"h":94.1,"l":92.33,"n":1921,"o":93.89,"t":"2026-09-18T04:00:00Z","v":85202,"vw":92.730457},{"c":92.39,"h":92.6825,"l":91.6,"n":3085,"o":92.43,"t":"2026-09-21T04:00:00Z","v":150588,"vw":92.26366},{"c":92.88,"h":93.165,"l":91.5301,"n":3378,"o":92.53,"t":"2026-09-22T04:00:00Z","v":127037,"vw":92.360333},{"c":91.1,"h":93.3,"l":90.95,"n":2625,"o":92.52,"t":"2026-09-23T04:00:00Z","v":103289,"vw":91.592532},{"c":89.57,"h":91.4,"l":89.39,"n":2655,"o":91.4,"t":"2026-09-24T04:00:00Z","v":208593,"vw":90.054072},{"c":88.6,"h":89.53,"l":88.17,"n":1849,"o":89.53,"t":"2026-09-25T04:00:00Z","v":77787,"vw":88.822302},{"c":86.48,"h":88.12,"l":86.26,"n":3123,"o":88.12,"t":"2026-09-28T04:00:00Z","v":196618,"vw":86.959596},{"c":86.11,"h":87.06,"l":85.6001,"n":2215,"o":86.48,"t":"2026-09-29T04:00:00Z","v":116471,"vw":86.072739},{"c":86.18,"h":86.86,"l":85.9,"n":3005,"o":86.86,"t":"2026-09-30T04:00:00Z","v":108585,"vw":86.430194},{"c":84.34,"h":86.39,"l":83.5901,"n":4202,"o":86.39,"t":"2026-10-01T04:00:00Z","v":150678,"vw":84.677133},{"c":84.52,"h":84.9295,"l":83.9,"n":2846,"o":84.74,"t":"2026-10-02T04:00:00Z","v":80398,"vw":84.457719},{"c":89.53,"h":89.983,"l":86.68,"n":2488,"o":86.68,"t":"2026-10-05T04:00:00Z","v":166877,"vw":88.635437},{"c":89.69,"h":90.3,"l":89.14,"n":1229,"o":89.43,"t":"2026-10-06T04:00:00Z","v":338841,"vw":89.419277},{"c":87.82,"h":89.14,"l":87.7496,"n":2888,"o":88.76,"t":"2026-10-07T04:00:00Z","v":130362,"vw":88.269117},{"c":88.21,"h":88.82,"l":87.83,"n":1186,"o":88.01,"t":"2026-10-08T04:00:00Z","v":40680,"vw":88.245881},{"c":88.56,"h":89.33,"l":88.1,"n":2685,"o":88.43,"t":"2026-10-09T04:00:00Z","v":121892,"vw":88.619524},{"c":89.2,"h":89.72,"l":88.46,"n":2563,"o":88.99,"t":"2026-10-12T04:00:00Z","v":452828,"vw":89.304497},{"c":88.67,"h":89.69,"l":88.6,"n":2111,"o":88.75,"t":"2026-10-13T04:00:00Z","v":62720,"vw":89.200356},{"c":86.99,"h":88.63,"l":86.78,"n":2324,"o":88.63,"t":"2026-10-14T04:00:00Z","v":152606,"vw":87.277094},{"c":87.9,"h":88.41,"l":86.07,"n":1955,"o":87.49,"t":"2026-10-15T04:00:00Z","v":120417,"vw":87.482555},{"c":88,"h":88.8689,"l":87.41,"n":2835,"o":88.33,"t":"2026-10-16T04:00:00Z","v":117395,"vw":88.103119},{"c":86.97,"h":88.02,"l":86.31,"n":3325,"o":87.94,"t":"2026-10-19T04:00:00Z","v":135988,"vw":87.068569},{"c":87.22,"h":88.265,"l":86.84,"n":1631,"o":86.97,"t":"2026-10-20T04:00:00Z","v":90979,"vw":87.479111},{"c":87.41,"h":87.85,"l":86.905,"n":1476,"o":87.42,"t":"2026-10-21T04:00:00Z","v":86573,"vw":87.511297},{"c":85.74,"h":87.07,"l":84.58,"n":2499,"o":87.07,"t":"2026-10-22T04:00:00Z","v":165118,"vw":85.170324}],"volatilityBars":[{"c":92.525,"h":92.57,"l":92.15,"n":237,"o":92.53,"t":"2026-09-22T13:30:00Z","v":13776,"vw":92.36341},{"c":92.51,"h":92.715,"l":92.46,"n":155,"o":92.55,"t":"2026-09-22T13:45:00Z","v":5801,"vw":92.625669},{"c":92.43,"h":92.49,"l":92.3,"n":144,"o":92.41,"t":"2026-09-22T14:00:00Z","v":4031,"vw":92.398884},{"c":92.03,"h":92.34,"l":91.98,"n":394,"o":92.32,"t":"2026-09-22T14:15:00Z","v":22004,"vw":92.149152},{"c":91.59,"h":92.04,"l":91.56,"n":181,"o":92.005,"t":"2026-09-22T14:30:00Z","v":14777,"vw":91.837211},{"c":91.5301,"h":91.69,"l":91.5301,"n":104,"o":91.63,"t":"2026-09-22T14:45:00Z","v":2958,"vw":91.621048},{"c":91.68,"h":91.79,"l":91.61,"n":86,"o":91.7,"t":"2026-09-22T15:00:00Z","v":3520,"vw":91.711321},{"c":92.2,"h":92.2,"l":91.8,"n":32,"o":91.8,"t":"2026-09-22T15:15:00Z","v":1003,"vw":91.95},{"c":92.205,"h":92.205,"l":92.02,"n":59,"o":92.185,"t":"2026-09-22T15:30:00Z","v":1645,"vw":92.115049},{"c":92.215,"h":92.215,"l":92.2,"n":61,"o":92.2,"t":"2026-09-22T15:45:00Z","v":1592,"vw":92.20875},{"c":92.34,"h":92.455,"l":92.3,"n":79,"o":92.4,"t":"2026-09-22T16:00:00Z","v":2036,"vw":92.3695},{"c":92.34,"h":92.46,"l":92.34,"n":32,"o":92.46,"t":"2026-09-22T16:15:00Z","v":1113,"vw":92.39},{"c":92.35,"h":92.35,"l":92.335,"n":15,"o":92.335,"t":"2026-09-22T16:30:00Z","v":911,"vw":92.34416},{"c":92.32,"h":92.33,"l":92.2,"n":22,"o":92.33,"t":"2026-09-22T16:45:00Z","v":1014,"vw":92.291501},{"c":92.345,"h":92.44,"l":92.24,"n":15,"o":92.2413,"t":"2026-09-22T17:00:00Z","v":1797,"vw":92.2812},{"c":92.13,"h":92.34,"l":92.13,"n":51,"o":92.24,"t":"2026-09-22T17:15:00Z","v":2323,"vw":92.261875},{"c":92.5,"h":92.5,"l":92.25,"n":40,"o":92.25,"t":"2026-09-22T17:30:00Z","v":2313,"vw":92.392718},{"c":92.795,"h":92.92,"l":92.55,"n":67,"o":92.55,"t":"2026-09-22T17:45:00Z","v":4872,"vw":92.725104},{"c":92.805,"h":92.805,"l":92.795,"n":14,"o":92.795,"t":"2026-09-22T18:00:00Z","v":780,"vw":92.8},{"c":92.91,"h":93.005,"l":92.91,"n":39,"o":92.95,"t":"2026-09-22T18:15:00Z","v":2598,"vw":92.973376},{"c":92.905,"h":92.905,"l":92.79,"n":61,"o":92.85,"t":"2026-09-22T18:30:00Z","v":1731,"vw":92.847273},{"c":92.95,"h":92.95,"l":92.95,"n":6,"o":92.95,"t":"2026-09-22T18:45:00Z","v":314,"vw":92.95},{"c":92.925,"h":93.07,"l":92.925,"n":24,"o":92.975,"t":"2026-09-22T19:00:00Z","v":749,"vw":92.97375},{"c":93.06,"h":93.165,"l":92.84,"n":54,"o":92.925,"t":"2026-09-22T19:15:00Z","v":4072,"vw":92.989484},{"c":92.96,"h":93.13,"l":92.96,"n":52,"o":93.035,"t":"2026-09-22T19:30:00Z","v":2832,"vw":93.027463},{"c":92.87,"h":93.115,"l":92.62,"n":179,"o":93.035,"t":"2026-09-22T19:45:00Z","v":7561,"vw":92.900152},{"c":92.88,"h":92.88,"l":92.88,"n":3,"o":92.88,"t":"2026-09-22T20:00:00Z","v":4786,"vw":92.88},{"c":92.5,"h":92.5,"l":92.5,"n":3,"o":92.5,"t":"2026-09-23T13:15:00Z","v":1017,"vw":92.5},{"c":92.2,"h":92.52,"l":92.175,"n":61,"o":92.52,"t":"2026-09-23T13:30:00Z","v":2420,"vw":92.418415},{"c":92.735,"h":93.3,"l":92.36,"n":211,"o":92.36,"t":"2026-09-23T13:45:00Z","v":8694,"vw":92.907433},{"c":92.28,"h":92.745,"l":92.11,"n":99,"o":92.6474,"t":"2026-09-23T14:00:00Z","v":4828,"vw":92.429988},{"c":92.28,"h":92.46,"l":92.015,"n":99,"o":92.44,"t":"2026-09-23T14:15:00Z","v":2650,"vw":92.3},{"c":92.29,"h":92.655,"l":92.29,"n":46,"o":92.39,"t":"2026-09-23T14:30:00Z","v":2025,"vw":92.465417},{"c":92.09,"h":92.26,"l":92.055,"n":64,"o":92.17,"t":"2026-09-23T14:45:00Z","v":2115,"vw":92.194528},{"c":92.165,"h":92.165,"l":91.98,"n":89,"o":92.11,"t":"2026-09-23T15:00:00Z","v":3224,"vw":92.066818},{"c":92,"h":92.26,"l":91.84,"n":41,"o":92.13,"t":"2026-09-23T15:15:00Z","v":1206,"vw":92.109564},{"c":91.92,"h":92.01,"l":91.91,"n":69,"o":92,"t":"2026-09-23T15:30:00Z","v":1939,"vw":91.975854},{"c":91.74,"h":91.8,"l":91.64,"n":78,"o":91.71,"t":"2026-09-23T15:45:00Z","v":2380,"vw":91.707015},{"c":91.5718,"h":91.65,"l":91.55,"n":15,"o":91.65,"t":"2026-09-23T16:00:00Z","v":730,"vw":91.588486},{"c":91.635,"h":91.72,"l":91.63,"n":31,"o":91.63,"t":"2026-09-23T16:15:00Z","v":1534,"vw":91.657609},{"c":91.98,"h":91.98,"l":91.64,"n":45,"o":91.75,"t":"2026-09-23T16:30:00Z","v":3430,"vw":91.802489},{"c":91.05,"h":91.725,"l":91,"n":304,"o":91.725,"t":"2026-09-23T16:45:00Z","v":15465,"vw":91.229025},{"c":91.01,"h":91.06,"l":90.95,"n":106,"o":91.02,"t":"2026-09-23T17:00:00Z","v":5891,"vw":91.010638},{"c":91.23,"h":91.25,"l":91.12,"n":25,"o":91.12,"t":"2026-09-23T17:15:00Z","v":1496,"vw":91.179231},{"c":91.1,"h":91.23,"l":91.1,"n":17,"o":91.22,"t":"2026-09-23T17:30:00Z","v":917,"vw":91.199354},{"c":91.37,"h":91.37,"l":91.2,"n":20,"o":91.32,"t":"2026-09-23T17:45:00Z","v":1532,"vw":91.286923},{"c":91.28,"h":91.28,"l":91.11,"n":17,"o":91.13,"t":"2026-09-23T18:00:00Z","v":1309,"vw":91.183153},{"c":91.2,"h":91.26,"l":91.14,"n":14,"o":91.26,"t":"2026-09-23T18:15:00Z","v":738,"vw":91.197242},{"c":91.11,"h":91.115,"l":91.0518,"n":14,"o":91.115,"t":"2026-09-23T18:30:00Z","v":377,"vw":91.087931},{"c":91.34,"h":91.34,"l":91.085,"n":26,"o":91.085,"t":"2026-09-23T18:45:00Z","v":1388,"vw":91.21},{"c":91.47,"h":91.47,"l":91.24,"n":29,"o":91.24,"t":"2026-09-23T19:00:00Z","v":1271,"vw":91.351053},{"c":91.42,"h":91.42,"l":91.42,"n":10,"o":91.42,"t":"2026-09-23T19:15:00Z","v":452,"vw":91.42},{"c":91.3,"h":91.42,"l":91.18,"n":33,"o":91.42,"t":"2026-09-23T19:30:00Z","v":1179,"vw":91.36723},{"c":91.1,"h":91.41,"l":91.1,"n":205,"o":91.41,"t":"2026-09-23T19:45:00Z","v":13550,"vw":91.156708},{"c":91.1,"h":91.1,"l":91.1,"n":6,"o":91.1,"t":"2026-09-23T20:00:00Z","v":9072,"vw":91.1},{"c":91.2,"h":91.4,"l":91.2,"n":70,"o":91.4,"t":"2026-09-24T13:30:00Z","v":6376,"vw":91.352671},{"c":90.98,"h":91.16,"l":90.81,"n":64,"o":91.155,"t":"2026-09-24T13:45:00Z","v":3724,"vw":90.96717},{"c":90.91,"h":91.13,"l":90.91,"n":40,"o":91,"t":"2026-09-24T14:00:00Z","v":2363,"vw":91.044162},{"c":90.89,"h":90.89,"l":90.795,"n":4,"o":90.795,"t":"2026-09-24T14:15:00Z","v":206,"vw":90.8425},{"c":90.55,"h":90.55,"l":90.55,"n":8,"o":90.55,"t":"2026-09-24T14:45:00Z","v":274,"vw":90.55},{"c":90.23,"h":90.345,"l":90.23,"n":10,"o":90.345,"t":"2026-09-24T15:00:00Z","v":1044,"vw":90.251515},{"c":90.1784,"h":90.57,"l":90.1784,"n":77,"o":90.33,"t":"2026-09-24T15:15:00Z","v":3122,"vw":90.240419},{"c":90.18,"h":90.315,"l":90.12,"n":213,"o":90.15,"t":"2026-09-24T15:30:00Z","v":12742,"vw":90.203082},{"c":90.17,"h":90.34,"l":90.14,"n":145,"o":90.245,"t":"2026-09-24T15:45:00Z","v":10774,"vw":90.199668},{"c":90.07,"h":90.16,"l":90.03,"n":141,"o":90.14,"t":"2026-09-24T16:00:00Z","v":5789,"vw":90.093981},{"c":90.19,"h":90.47,"l":90.11,"n":60,"o":90.13,"t":"2026-09-24T16:15:00Z","v":3604,"vw":90.272446},{"c":90.05,"h":90.1,"l":89.9,"n":103,"o":90.1,"t":"2026-09-24T16:30:00Z","v":4410,"vw":89.9912},{"c":90.0601,"h":90.37,"l":90.0601,"n":17,"o":90.37,"t":"2026-09-24T16:45:00Z","v":26788,"vw":90.207728},{"c":90.052,"h":90.23,"l":90.052,"n":87,"o":90.16,"t":"2026-09-24T17:00:00Z","v":37582,"vw":90.130165},{"c":89.98,"h":90.18,"l":89.9,"n":90,"o":90.04,"t":"2026-09-24T17:15:00Z","v":6309,"vw":90.080653},{"c":89.78,"h":89.99,"l":89.75,"n":84,"o":89.9,"t":"2026-09-24T17:30:00Z","v":4275,"vw":89.802437},{"c":89.89,"h":89.89,"l":89.75,"n":46,"o":89.75,"t":"2026-09-24T17:45:00Z","v":1788,"vw":89.851377},{"c":89.67,"h":89.82,"l":89.63,"n":25,"o":89.82,"t":"2026-09-24T18:00:00Z","v":1347,"vw":89.715},{"c":89.67,"h":89.67,"l":89.67,"n":3,"o":89.67,"t":"2026-09-24T18:15:00Z","v":559,"vw":89.67},{"c":89.615,"h":89.685,"l":89.5,"n":111,"o":89.57,"t":"2026-09-24T18:30:00Z","v":7741,"vw":89.580363},{"c":89.675,"h":89.675,"l":89.55,"n":154,"o":89.62,"t":"2026-09-24T18:45:00Z","v":10713,"vw":89.587772},{"c":89.555,"h":89.68,"l":89.5,"n":59,"o":89.68,"t":"2026-09-24T19:00:00Z","v":4200,"vw":89.573612},{"c":89.53,"h":89.55,"l":89.47,"n":27,"o":89.55,"t":"2026-09-24T19:15:00Z","v":1589,"vw":89.5015},{"c":89.46,"h":89.55,"l":89.39,"n":45,"o":89.55,"t":"2026-09-24T19:30:00Z","v":2431,"vw":89.453263},{"c":89.52,"h":89.615,"l":89.455,"n":246,"o":89.525,"t":"2026-09-24T19:45:00Z","v":12459,"vw":89.512037},{"c":89.57,"h":89.57,"l":89.57,"n":7,"o":89.57,"t":"2026-09-24T20:00:00Z","v":5912,"vw":89.57},{"c":89.9,"h":89.9,"l":89.9,"n":2,"o":89.9,"t":"2026-09-24T22:00:00Z","v":150,"vw":89.9},{"c":89.0773,"h":89.0773,"l":89.0773,"n":1,"o":89.0773,"t":"2026-09-25T11:30:00Z","v":110,"vw":89.0773},{"c":90.29,"h":90.29,"l":90.29,"n":1,"o":90.29,"t":"2026-09-25T13:15:00Z","v":375,"vw":90.29},{"c":88.93,"h":89.64,"l":88.74,"n":166,"o":89.64,"t":"2026-09-25T13:30:00Z","v":14419,"vw":89.348789},{"c":88.59,"h":88.75,"l":88.56,"n":76,"o":88.73,"t":"2026-09-25T13:45:00Z","v":2303,"vw":88.660758},{"c":88.5,"h":88.53,"l":88.17,"n":111,"o":88.53,"t":"2026-09-25T14:00:00Z","v":5450,"vw":88.321409},{"c":88.4914,"h":88.55,"l":88.44,"n":81,"o":88.547,"t":"2026-09-25T14:15:00Z","v":2507,"vw":88.50436},{"c":88.64,"h":88.64,"l":88.38,"n":202,"o":88.4,"t":"2026-09-25T14:30:00Z","v":4585,"vw":88.489703},{"c":88.735,"h":88.75,"l":88.64,"n":35,"o":88.72,"t":"2026-09-25T14:45:00Z","v":1189,"vw":88.721061},{"c":88.96,"h":89.08,"l":88.75,"n":115,"o":88.895,"t":"2026-09-25T15:00:00Z","v":8913,"vw":88.858385},{"c":88.88,"h":88.88,"l":88.8,"n":8,"o":88.8734,"t":"2026-09-25T15:15:00Z","v":541,"vw":88.847243},{"c":88.75,"h":88.925,"l":88.75,"n":16,"o":88.92,"t":"2026-09-25T15:30:00Z","v":911,"vw":88.801429},{"c":88.525,"h":88.9199,"l":88.52,"n":26,"o":88.76,"t":"2026-09-25T15:45:00Z","v":3078,"vw":88.5917},{"c":88.82,"h":88.9,"l":88.77,"n":37,"o":88.77,"t":"2026-09-25T16:00:00Z","v":2055,"vw":88.842069},{"c":88.95,"h":88.95,"l":88.79,"n":26,"o":88.9,"t":"2026-09-25T16:15:00Z","v":905,"vw":88.875},{"c":88.6865,"h":88.6865,"l":88.6865,"n":2,"o":88.6865,"t":"2026-09-25T16:30:00Z","v":400,"vw":88.6865},{"c":88.57,"h":88.7,"l":88.5,"n":23,"o":88.7,"t":"2026-09-25T16:45:00Z","v":2278,"vw":88.645904},{"c":88.71,"h":88.71,"l":88.59,"n":18,"o":88.59,"t":"2026-09-25T17:00:00Z","v":807,"vw":88.661},{"c":88.71,"h":88.71,"l":88.61,"n":6,"o":88.61,"t":"2026-09-25T17:15:00Z","v":242,"vw":88.66},{"c":88.625,"h":88.625,"l":88.5,"n":19,"o":88.6,"t":"2026-09-25T17:30:00Z","v":1069,"vw":88.596024},{"c":88.549,"h":88.56,"l":88.47,"n":21,"o":88.56,"t":"2026-09-25T17:45:00Z","v":1014,"vw":88.517022},{"c":88.58,"h":88.6,"l":88.53,"n":12,"o":88.55,"t":"2026-09-25T18:00:00Z","v":696,"vw":88.574615},{"c":88.58,"h":88.58,"l":88.55,"n":3,"o":88.55,"t":"2026-09-25T18:15:00Z","v":443,"vw":88.563544},{"c":88.66,"h":88.7875,"l":88.63,"n":28,"o":88.63,"t":"2026-09-25T18:30:00Z","v":3568,"vw":88.696102},{"c":88.82,"h":88.97,"l":88.73,"n":23,"o":88.76,"t":"2026-09-25T18:45:00Z","v":1753,"vw":88.820916},{"c":88.7,"h":88.835,"l":88.7,"n":36,"o":88.835,"t":"2026-09-25T19:00:00Z","v":2003,"vw":88.771923},{"c":88.82,"h":88.8537,"l":88.77,"n":31,"o":88.77,"t":"2026-09-25T19:15:00Z","v":1890,"vw":88.79474},{"c":88.73,"h":88.74,"l":88.6025,"n":26,"o":88.605,"t":"2026-09-25T19:30:00Z","v":1123,"vw":88.664167},{"c":88.63,"h":88.815,"l":88.6,"n":65,"o":88.71,"t":"2026-09-25T19:45:00Z","v":2701,"vw":88.682158},{"c":88.6,"h":88.6,"l":88.6,"n":6,"o":88.6,"t":"2026-09-25T20:00:00Z","v":2409,"vw":88.6},{"c":88,"h":88,"l":88,"n":4,"o":88,"t":"2026-09-28T13:00:00Z","v":351,"vw":88},{"c":87.29,"h":88.12,"l":86.78,"n":308,"o":88.12,"t":"2026-09-28T13:30:00Z","v":27612,"vw":87.746837},{"c":86.985,"h":87.43,"l":86.985,"n":163,"o":87.33,"t":"2026-09-28T13:45:00Z","v":8081,"vw":87.143192},{"c":87.37,"h":87.37,"l":87.04,"n":54,"o":87.04,"t":"2026-09-28T14:00:00Z","v":4063,"vw":87.137904},{"c":87.59,"h":87.6,"l":87.22,"n":136,"o":87.455,"t":"2026-09-28T14:15:00Z","v":17086,"vw":87.25401},{"c":87.64,"h":87.64,"l":87.47,"n":19,"o":87.47,"t":"2026-09-28T14:30:00Z","v":825,"vw":87.531425},{"c":87.09,"h":87.5,"l":86.995,"n":124,"o":87.4,"t":"2026-09-28T14:45:00Z","v":5770,"vw":87.186236},{"c":87.2875,"h":87.2875,"l":87.09,"n":8,"o":87.09,"t":"2026-09-28T15:00:00Z","v":237,"vw":87.18875},{"c":87.2,"h":87.22,"l":87.1,"n":39,"o":87.14,"t":"2026-09-28T15:15:00Z","v":2353,"vw":87.137357},{"c":87.05,"h":87.36,"l":87.0101,"n":38,"o":87.14,"t":"2026-09-28T15:30:00Z","v":2686,"vw":87.136874},{"c":87.07,"h":87.195,"l":87,"n":113,"o":87.13,"t":"2026-09-28T15:45:00Z","v":5308,"vw":87.059971},{"c":87.11,"h":87.11,"l":87.11,"n":6,"o":87.11,"t":"2026-09-28T16:00:00Z","v":111,"vw":87.11},{"c":87.275,"h":87.275,"l":86.94,"n":58,"o":86.94,"t":"2026-09-28T16:15:00Z","v":1235,"vw":87.116017},{"c":87.09,"h":87.52,"l":87.09,"n":53,"o":87.52,"t":"2026-09-28T16:30:00Z","v":4181,"vw":87.265903},{"c":87.26,"h":87.26,"l":87.22,"n":20,"o":87.22,"t":"2026-09-28T16:45:00Z","v":591,"vw":87.243135},{"c":87.34,"h":87.34,"l":87.14,"n":53,"o":87.2,"t":"2026-09-28T17:00:00Z","v":2216,"vw":87.232161},{"c":87.24,"h":87.43,"l":87.24,"n":89,"o":87.43,"t":"2026-09-28T17:15:00Z","v":4736,"vw":87.283905},{"c":87.12,"h":87.2102,"l":87.12,"n":10,"o":87.2102,"t":"2026-09-28T17:30:00Z","v":433,"vw":87.154692},{"c":87.09,"h":87.16,"l":87.09,"n":13,"o":87.16,"t":"2026-09-28T17:45:00Z","v":657,"vw":87.1125},{"c":87.1,"h":87.12,"l":87.1,"n":8,"o":87.12,"t":"2026-09-28T18:00:00Z","v":501,"vw":87.11},{"c":86.94,"h":87.1,"l":86.93,"n":45,"o":87.1,"t":"2026-09-28T18:15:00Z","v":3068,"vw":87.026026},{"c":86.86,"h":86.9,"l":86.85,"n":62,"o":86.87,"t":"2026-09-28T18:30:00Z","v":4917,"vw":86.874039},{"c":86.84,"h":86.92,"l":86.725,"n":119,"o":86.87,"t":"2026-09-28T18:45:00Z","v":7824,"vw":86.839456},{"c":86.72,"h":86.98,"l":86.6,"n":198,"o":86.84,"t":"2026-09-28T19:00:00Z","v":23412,"vw":86.776107},{"c":86.65,"h":86.88,"l":86.62,"n":104,"o":86.63,"t":"2026-09-28T19:15:00Z","v":7459,"vw":86.673381},{"c":86.585,"h":86.7,"l":86.5009,"n":101,"o":86.62,"t":"2026-09-28T19:30:00Z","v":3869,"vw":86.595602},{"c":86.5,"h":86.6075,"l":86.26,"n":348,"o":86.51,"t":"2026-09-28T19:45:00Z","v":44102,"vw":86.388866},{"c":86.48,"h":86.48,"l":86.48,"n":5,"o":86.48,"t":"2026-09-28T20:00:00Z","v":4356,"vw":86.48},{"c":86.51,"h":86.51,"l":86.51,"n":2,"o":86.51,"t":"2026-09-29T13:15:00Z","v":197,"vw":86.51},{"c":86.2,"h":86.48,"l":85.89,"n":185,"o":86.48,"t":"2026-09-29T13:30:00Z","v":12004,"vw":86.331126},{"c":86.66,"h":86.88,"l":86.205,"n":79,"o":86.21,"t":"2026-09-29T13:45:00Z","v":3872,"vw":86.438598},{"c":86.93,"h":87.06,"l":86.74,"n":48,"o":86.915,"t":"2026-09-29T14:00:00Z","v":4080,"vw":86.835639},{"c":86.535,"h":86.79,"l":86.535,"n":22,"o":86.79,"t":"2026-09-29T14:15:00Z","v":531,"vw":86.6275},{"c":86.33,"h":86.6,"l":86.33,"n":100,"o":86.6,"t":"2026-09-29T14:30:00Z","v":6884,"vw":86.48835},{"c":86.43,"h":86.43,"l":86.2,"n":190,"o":86.315,"t":"2026-09-29T14:45:00Z","v":13136,"vw":86.269005},{"c":85.9,"h":86.36,"l":85.9,"n":76,"o":86.36,"t":"2026-09-29T15:00:00Z","v":2786,"vw":86.116809},{"c":85.65,"h":85.74,"l":85.65,"n":21,"o":85.73,"t":"2026-09-29T15:15:00Z","v":5301,"vw":85.73804},{"c":85.83,"h":85.83,"l":85.685,"n":7,"o":85.685,"t":"2026-09-29T15:30:00Z","v":620,"vw":85.7425},{"c":85.87,"h":86.005,"l":85.87,"n":14,"o":86.005,"t":"2026-09-29T15:45:00Z","v":1026,"vw":85.966702},{"c":86.12,"h":86.12,"l":85.85,"n":21,"o":85.85,"t":"2026-09-29T16:00:00Z","v":3097,"vw":85.888148},{"c":85.9749,"h":86.04,"l":85.89,"n":43,"o":85.98,"t":"2026-09-29T16:15:00Z","v":1914,"vw":85.969627},{"c":85.9,"h":86.06,"l":85.9,"n":8,"o":86.06,"t":"2026-09-29T16:30:00Z","v":529,"vw":85.973889},{"c":85.84,"h":85.84,"l":85.7884,"n":4,"o":85.7884,"t":"2026-09-29T16:45:00Z","v":354,"vw":85.803757},{"c":85.64,"h":85.815,"l":85.64,"n":61,"o":85.76,"t":"2026-09-29T17:00:00Z","v":3570,"vw":85.753727},{"c":85.75,"h":85.75,"l":85.6001,"n":40,"o":85.7295,"t":"2026-09-29T17:15:00Z","v":5744,"vw":85.64883},{"c":85.81,"h":85.915,"l":85.6502,"n":89,"o":85.75,"t":"2026-09-29T17:30:00Z","v":7280,"vw":85.720669},{"c":85.71,"h":85.84,"l":85.68,"n":96,"o":85.77,"t":"2026-09-29T17:45:00Z","v":7740,"vw":85.76087},{"c":85.9,"h":85.91,"l":85.78,"n":37,"o":85.78,"t":"2026-09-29T18:00:00Z","v":2703,"vw":85.866021},{"c":85.905,"h":85.905,"l":85.79,"n":12,"o":85.81,"t":"2026-09-29T18:15:00Z","v":832,"vw":85.819603},{"c":86.08,"h":86.29,"l":85.905,"n":23,"o":85.905,"t":"2026-09-29T18:30:00Z","v":2392,"vw":86.086304},{"c":85.96,"h":85.97,"l":85.96,"n":9,"o":85.97,"t":"2026-09-29T18:45:00Z","v":516,"vw":85.962},{"c":86.02,"h":86.045,"l":85.93,"n":24,"o":85.93,"t":"2026-09-29T19:00:00Z","v":1322,"vw":86.021364},{"c":85.995,"h":86.04,"l":85.94,"n":34,"o":86.01,"t":"2026-09-29T19:15:00Z","v":2916,"vw":85.990107},{"c":86.2,"h":86.29,"l":85.96,"n":72,"o":85.995,"t":"2026-09-29T19:30:00Z","v":5331,"vw":86.174615},{"c":86.29,"h":86.29,"l":86.055,"n":183,"o":86.07,"t":"2026-09-29T19:45:00Z","v":7662,"vw":86.151877},{"c":86.11,"h":86.11,"l":86.11,"n":6,"o":86.11,"t":"2026-09-29T20:00:00Z","v":2552,"vw":86.11},{"c":86.23,"h":86.23,"l":86.23,"n":1,"o":86.23,"t":"2026-09-30T11:45:00Z","v":100,"vw":86.23},{"c":85.92,"h":86.86,"l":85.9,"n":196,"o":86.86,"t":"2026-09-30T13:30:00Z","v":9757,"vw":86.207315},{"c":86.035,"h":86.035,"l":86.005,"n":7,"o":86.005,"t":"2026-09-30T13:45:00Z","v":273,"vw":86.02},{"c":86.36,"h":86.36,"l":85.95,"n":32,"o":85.95,"t":"2026-09-30T14:00:00Z","v":485,"vw":86.1521},{"c":86.53,"h":86.69,"l":86.27,"n":107,"o":86.32,"t":"2026-09-30T14:15:00Z","v":4057,"vw":86.456753},{"c":86.41,"h":86.42,"l":86.41,"n":28,"o":86.42,"t":"2026-09-30T14:30:00Z","v":604,"vw":86.416667},{"c":86.52,"h":86.52,"l":86.23,"n":24,"o":86.23,"t":"2026-09-30T14:45:00Z","v":739,"vw":86.385116},{"c":86.45,"h":86.58,"l":86.25,"n":95,"o":86.265,"t":"2026-09-30T15:00:00Z","v":10137,"vw":86.298153},{"c":86.24,"h":86.33,"l":86.1,"n":76,"o":86.33,"t":"2026-09-30T15:15:00Z","v":1406,"vw":86.23125},{"c":86.18,"h":86.18,"l":86.18,"n":17,"o":86.18,"t":"2026-09-30T15:30:00Z","v":493,"vw":86.18},{"c":86.095,"h":86.19,"l":86.095,"n":17,"o":86.145,"t":"2026-09-30T15:45:00Z","v":1833,"vw":86.146144},{"c":86.115,"h":86.13,"l":86.085,"n":49,"o":86.13,"t":"2026-09-30T16:00:00Z","v":2355,"vw":86.109333},{"c":86.34,"h":86.34,"l":86.01,"n":94,"o":86.16,"t":"2026-09-30T16:15:00Z","v":4805,"vw":86.111012},{"c":86.255,"h":86.255,"l":86.255,"n":4,"o":86.255,"t":"2026-09-30T16:30:00Z","v":154,"vw":86.255},{"c":86.32,"h":86.32,"l":86.32,"n":7,"o":86.32,"t":"2026-09-30T16:45:00Z","v":201,"vw":86.32},{"c":86.48,"h":86.48,"l":86.3351,"n":17,"o":86.3351,"t":"2026-09-30T17:00:00Z","v":1565,"vw":86.386512},{"c":86.45,"h":86.455,"l":86.37,"n":18,"o":86.45,"t":"2026-09-30T17:15:00Z","v":3103,"vw":86.416502},{"c":86.58,"h":86.58,"l":86.43,"n":22,"o":86.43,"t":"2026-09-30T17:30:00Z","v":739,"vw":86.486},{"c":86.605,"h":86.655,"l":86.49,"n":54,"o":86.49,"t":"2026-09-30T17:45:00Z","v":1630,"vw":86.610248},{"c":86.62,"h":86.64,"l":86.54,"n":43,"o":86.595,"t":"2026-09-30T18:00:00Z","v":1119,"vw":86.593691},{"c":86.52,"h":86.6,"l":86.46,"n":22,"o":86.6,"t":"2026-09-30T18:15:00Z","v":1188,"vw":86.509046},{"c":86.69,"h":86.69,"l":86.49,"n":41,"o":86.49,"t":"2026-09-30T18:30:00Z","v":2717,"vw":86.618473},{"c":86.695,"h":86.735,"l":86.61,"n":99,"o":86.61,"t":"2026-09-30T18:45:00Z","v":5794,"vw":86.697534},{"c":86.7,"h":86.7,"l":86.53,"n":86,"o":86.7,"t":"2026-09-30T19:00:00Z","v":13574,"vw":86.658249},{"c":86.455,"h":86.7475,"l":86.455,"n":181,"o":86.71,"t":"2026-09-30T19:15:00Z","v":10516,"vw":86.662006},{"c":86.35,"h":86.41,"l":86.35,"n":30,"o":86.41,"t":"2026-09-30T19:30:00Z","v":592,"vw":86.38},{"c":86.24,"h":86.52,"l":86.14,"n":303,"o":86.42,"t":"2026-09-30T19:45:00Z","v":10322,"vw":86.306706},{"c":86.18,"h":86.18,"l":86.18,"n":5,"o":86.18,"t":"2026-09-30T20:00:00Z","v":920,"vw":86.18},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-01T12:45:00Z","v":200,"vw":88.1},{"c":86.73,"h":86.79,"l":86.73,"n":6,"o":86.73,"t":"2026-10-01T13:15:00Z","v":770,"vw":86.764286},{"c":85.47,"h":86.39,"l":85.2555,"n":176,"o":86.39,"t":"2026-10-01T13:30:00Z","v":27490,"vw":86.039185},{"c":85.23,"h":85.51,"l":85.17,"n":89,"o":85.51,"t":"2026-10-01T13:45:00Z","v":5074,"vw":85.271756},{"c":84.925,"h":85.25,"l":84.72,"n":137,"o":85.25,"t":"2026-10-01T14:00:00Z","v":4486,"vw":85.03576},{"c":84.745,"h":85.04,"l":84.625,"n":86,"o":85.03,"t":"2026-10-01T14:15:00Z","v":4333,"vw":84.757029},{"c":84.62,"h":84.75,"l":84.62,"n":60,"o":84.75,"t":"2026-10-01T14:30:00Z","v":1619,"vw":84.720976},{"c":84.09,"h":84.31,"l":84.02,"n":215,"o":84.31,"t":"2026-10-01T14:45:00Z","v":5137,"vw":84.138217},{"c":83.83,"h":83.88,"l":83.79,"n":26,"o":83.88,"t":"2026-10-01T15:00:00Z","v":1218,"vw":83.823793},{"c":83.85,"h":84.02,"l":83.82,"n":115,"o":83.88,"t":"2026-10-01T15:15:00Z","v":7952,"vw":83.893899},{"c":83.885,"h":83.9,"l":83.5901,"n":93,"o":83.84,"t":"2026-10-01T15:30:00Z","v":7157,"vw":83.875238},{"c":83.86,"h":83.8984,"l":83.72,"n":62,"o":83.82,"t":"2026-10-01T15:45:00Z","v":1693,"vw":83.828113},{"c":83.9,"h":83.925,"l":83.82,"n":22,"o":83.82,"t":"2026-10-01T16:00:00Z","v":1589,"vw":83.840384},{"c":84.025,"h":84.025,"l":83.8,"n":73,"o":83.8,"t":"2026-10-01T16:15:00Z","v":2895,"vw":83.978383},{"c":84.02,"h":84.09,"l":83.93,"n":97,"o":84.015,"t":"2026-10-01T16:30:00Z","v":10758,"vw":83.968159},{"c":84.01,"h":84.035,"l":83.88,"n":148,"o":83.89,"t":"2026-10-01T16:45:00Z","v":7901,"vw":83.937636},{"c":84.05,"h":84.05,"l":83.95,"n":31,"o":84.02,"t":"2026-10-01T17:00:00Z","v":914,"vw":84.012857},{"c":84.325,"h":84.515,"l":84.29,"n":70,"o":84.29,"t":"2026-10-01T17:15:00Z","v":3465,"vw":84.357845},{"c":84.46,"h":84.7,"l":84.45,"n":35,"o":84.46,"t":"2026-10-01T17:30:00Z","v":1203,"vw":84.488748},{"c":84.425,"h":84.62,"l":84.405,"n":77,"o":84.62,"t":"2026-10-01T17:45:00Z","v":1981,"vw":84.487665},{"c":84.34,"h":84.34,"l":84.23,"n":66,"o":84.255,"t":"2026-10-01T18:00:00Z","v":1227,"vw":84.30556},{"c":84.25,"h":84.36,"l":84.058,"n":56,"o":84.275,"t":"2026-10-01T18:15:00Z","v":1689,"vw":84.218478},{"c":84.15,"h":84.445,"l":84.13,"n":70,"o":84.36,"t":"2026-10-01T18:30:00Z","v":4210,"vw":84.263924},{"c":84.11,"h":84.18,"l":83.995,"n":165,"o":84.12,"t":"2026-10-01T18:45:00Z","v":9154,"vw":84.070495},{"c":84.245,"h":84.28,"l":84.15,"n":76,"o":84.2,"t":"2026-10-01T19:00:00Z","v":1786,"vw":84.224327},{"c":84.19,"h":84.32,"l":84.17,"n":76,"o":84.2101,"t":"2026-10-01T19:15:00Z","v":2653,"vw":84.230467},{"c":84.22,"h":84.345,"l":84.2,"n":88,"o":84.2,"t":"2026-10-01T19:30:00Z","v":1911,"vw":84.265556},{"c":84.31,"h":84.44,"l":84.205,"n":206,"o":84.25,"t":"2026-10-01T19:45:00Z","v":4844,"vw":84.296904},{"c":84.34,"h":84.34,"l":84.34,"n":7,"o":84.34,"t":"2026-10-01T20:00:00Z","v":3625,"vw":84.34},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-02T08:00:00Z","v":206,"vw":85},{"c":84.37,"h":84.74,"l":84.1,"n":102,"o":84.74,"t":"2026-10-02T13:30:00Z","v":5414,"vw":84.423256},{"c":84.585,"h":84.88,"l":84.2901,"n":162,"o":84.445,"t":"2026-10-02T13:45:00Z","v":11699,"vw":84.54679},{"c":84.75,"h":84.75,"l":84.4439,"n":219,"o":84.4439,"t":"2026-10-02T14:00:00Z","v":2192,"vw":84.654567},{"c":84.71,"h":84.83,"l":84.66,"n":92,"o":84.83,"t":"2026-10-02T14:15:00Z","v":2891,"vw":84.711283},{"c":84.8,"h":84.82,"l":84.5996,"n":18,"o":84.7004,"t":"2026-10-02T14:30:00Z","v":975,"vw":84.72352},{"c":84.9295,"h":84.9295,"l":84.82,"n":5,"o":84.82,"t":"2026-10-02T14:45:00Z","v":1000,"vw":84.905167},{"c":84.2,"h":84.2,"l":83.9,"n":45,"o":84.05,"t":"2026-10-02T15:15:00Z","v":2207,"vw":83.950588},{"c":84.12,"h":84.12,"l":84.12,"n":29,"o":84.12,"t":"2026-10-02T15:30:00Z","v":528,"vw":84.12},{"c":84.13,"h":84.13,"l":84,"n":53,"o":84,"t":"2026-10-02T15:45:00Z","v":1356,"vw":84.074286},{"c":84.31,"h":84.31,"l":84.05,"n":125,"o":84.18,"t":"2026-10-02T16:00:00Z","v":6708,"vw":84.11037},{"c":84.2974,"h":84.31,"l":84.031,"n":77,"o":84.031,"t":"2026-10-02T16:15:00Z","v":1564,"vw":84.195009},{"c":84.31,"h":84.35,"l":84.3,"n":35,"o":84.35,"t":"2026-10-02T16:30:00Z","v":1115,"vw":84.318333},{"c":84.495,"h":84.5,"l":84.3,"n":67,"o":84.33,"t":"2026-10-02T16:45:00Z","v":2261,"vw":84.386071},{"c":84.43,"h":84.495,"l":84.43,"n":56,"o":84.48,"t":"2026-10-02T17:00:00Z","v":4432,"vw":84.454881},{"c":84.49,"h":84.49,"l":84.49,"n":1,"o":84.49,"t":"2026-10-02T17:15:00Z","v":100,"vw":84.49},{"c":84.565,"h":84.565,"l":84.565,"n":2,"o":84.565,"t":"2026-10-02T17:30:00Z","v":140,"vw":84.565},{"c":84.5201,"h":84.59,"l":84.52,"n":46,"o":84.53,"t":"2026-10-02T17:45:00Z","v":1598,"vw":84.544161},{"c":84.765,"h":84.765,"l":84.501,"n":32,"o":84.501,"t":"2026-10-02T18:00:00Z","v":1936,"vw":84.678967},{"c":84.44,"h":84.73,"l":84.42,"n":20,"o":84.73,"t":"2026-10-02T18:15:00Z","v":1142,"vw":84.59},{"c":84.52,"h":84.52,"l":84.52,"n":8,"o":84.52,"t":"2026-10-02T18:30:00Z","v":238,"vw":84.52},{"c":84.5199,"h":84.5199,"l":84.41,"n":2,"o":84.41,"t":"2026-10-02T18:45:00Z","v":286,"vw":84.481473},{"c":84.53,"h":84.53,"l":84.53,"n":1,"o":84.53,"t":"2026-10-02T19:00:00Z","v":100,"vw":84.53},{"c":84.49,"h":84.49,"l":84.49,"n":18,"o":84.49,"t":"2026-10-02T19:15:00Z","v":731,"vw":84.49},{"c":84.53,"h":84.575,"l":84.4,"n":87,"o":84.575,"t":"2026-10-02T19:30:00Z","v":7136,"vw":84.535323},{"c":84.39,"h":84.74,"l":84.3,"n":91,"o":84.52,"t":"2026-10-02T19:45:00Z","v":5001,"vw":84.5301},{"c":84.52,"h":84.52,"l":84.52,"n":5,"o":84.52,"t":"2026-10-02T20:00:00Z","v":300,"vw":84.52},{"c":86.5,"h":86.5,"l":86.5,"n":2,"o":86.5,"t":"2026-10-05T08:00:00Z","v":494,"vw":86.5},{"c":86.9,"h":86.9,"l":86.9,"n":2,"o":86.9,"t":"2026-10-05T11:00:00Z","v":3000,"vw":86.9},{"c":86.36,"h":86.36,"l":86.36,"n":1,"o":86.36,"t":"2026-10-05T11:15:00Z","v":100,"vw":86.36},{"c":86.37,"h":86.37,"l":86.37,"n":1,"o":86.37,"t":"2026-10-05T11:30:00Z","v":500,"vw":86.37},{"c":86.68,"h":86.68,"l":86.64,"n":8,"o":86.65,"t":"2026-10-05T13:15:00Z","v":755,"vw":86.66},{"c":87.85,"h":88.17,"l":86.68,"n":178,"o":86.68,"t":"2026-10-05T13:30:00Z","v":18088,"vw":87.013869},{"c":87.9,"h":87.9,"l":87.64,"n":105,"o":87.856,"t":"2026-10-05T13:45:00Z","v":6493,"vw":87.802938},{"c":87.97,"h":88.05,"l":87.786,"n":127,"o":87.83,"t":"2026-10-05T14:00:00Z","v":8652,"vw":87.887584},{"c":87.88,"h":87.99,"l":87.71,"n":104,"o":87.91,"t":"2026-10-05T14:15:00Z","v":9400,"vw":87.875411},{"c":88.21,"h":88.29,"l":87.71,"n":115,"o":87.8,"t":"2026-10-05T14:30:00Z","v":7005,"vw":87.974084},{"c":88.635,"h":88.635,"l":88.13,"n":146,"o":88.22,"t":"2026-10-05T14:45:00Z","v":10267,"vw":88.336096},{"c":88.855,"h":88.855,"l":88.555,"n":83,"o":88.635,"t":"2026-10-05T15:00:00Z","v":4017,"vw":88.69736},{"c":88.585,"h":88.845,"l":88.51,"n":117,"o":88.845,"t":"2026-10-05T15:15:00Z","v":8844,"vw":88.649236},{"c":88.855,"h":88.855,"l":88.51,"n":46,"o":88.765,"t":"2026-10-05T15:30:00Z","v":2903,"vw":88.62545},{"c":88.895,"h":88.895,"l":88.5291,"n":58,"o":88.764,"t":"2026-10-05T15:45:00Z","v":4978,"vw":88.762675},{"c":88.441,"h":88.8535,"l":88.441,"n":41,"o":88.76,"t":"2026-10-05T16:00:00Z","v":3435,"vw":88.697042},{"c":88.75,"h":88.75,"l":88.52,"n":27,"o":88.55,"t":"2026-10-05T16:15:00Z","v":2501,"vw":88.64735},{"c":89.195,"h":89.195,"l":88.82,"n":98,"o":88.82,"t":"2026-10-05T16:30:00Z","v":9285,"vw":88.987029},{"c":89.29,"h":89.47,"l":89.04,"n":23,"o":89.04,"t":"2026-10-05T16:45:00Z","v":1413,"vw":89.261179},{"c":89.245,"h":89.47,"l":89.12,"n":23,"o":89.12,"t":"2026-10-05T17:00:00Z","v":1522,"vw":89.352304},{"c":89.4989,"h":89.4989,"l":89.2601,"n":27,"o":89.33,"t":"2026-10-05T17:15:00Z","v":1508,"vw":89.362002},{"c":89.5051,"h":89.58,"l":89.335,"n":30,"o":89.4,"t":"2026-10-05T17:30:00Z","v":2491,"vw":89.487566},{"c":89.52,"h":89.615,"l":89.52,"n":35,"o":89.59,"t":"2026-10-05T17:45:00Z","v":1015,"vw":89.589286},{"c":89.835,"h":89.835,"l":89.69,"n":43,"o":89.69,"t":"2026-10-05T18:00:00Z","v":3180,"vw":89.780098},{"c":89.69,"h":89.89,"l":89.69,"n":17,"o":89.835,"t":"2026-10-05T18:15:00Z","v":872,"vw":89.762699},{"c":89.68,"h":89.685,"l":89.58,"n":13,"o":89.685,"t":"2026-10-05T18:30:00Z","v":913,"vw":89.657827},{"c":89.77,"h":89.78,"l":89.76,"n":10,"o":89.76,"t":"2026-10-05T18:45:00Z","v":849,"vw":89.76375},{"c":89.81,"h":89.9,"l":89.81,"n":29,"o":89.845,"t":"2026-10-05T19:00:00Z","v":1846,"vw":89.848981},{"c":89.7,"h":89.983,"l":89.7,"n":120,"o":89.96,"t":"2026-10-05T19:15:00Z","v":13152,"vw":89.907624},{"c":89.78,"h":89.78,"l":89.515,"n":53,"o":89.59,"t":"2026-10-05T19:30:00Z","v":4436,"vw":89.642795},{"c":89.73,"h":89.8099,"l":89.45,"n":272,"o":89.7,"t":"2026-10-05T19:45:00Z","v":18813,"vw":89.592224},{"c":89.66,"h":89.79,"l":89.53,"n":10,"o":89.53,"t":"2026-10-05T20:00:00Z","v":4115,"vw":89.577549},{"c":89.18,"h":89.999,"l":89.18,"n":89,"o":89.43,"t":"2026-10-06T13:30:00Z","v":8516,"vw":89.618201},{"c":89.6,"h":89.6,"l":89.14,"n":61,"o":89.14,"t":"2026-10-06T13:45:00Z","v":2361,"vw":89.437309},{"c":89.9,"h":89.9,"l":89.6201,"n":13,"o":89.78,"t":"2026-10-06T14:00:00Z","v":1535,"vw":89.675993},{"c":89.78,"h":89.91,"l":89.52,"n":50,"o":89.7725,"t":"2026-10-06T14:15:00Z","v":4033,"vw":89.678086},{"c":89.95,"h":89.95,"l":89.95,"n":2,"o":89.95,"t":"2026-10-06T14:30:00Z","v":200,"vw":89.95},{"c":89.81,"h":89.98,"l":89.81,"n":12,"o":89.95,"t":"2026-10-06T14:45:00Z","v":856,"vw":89.909888},{"c":89.5564,"h":89.8,"l":89.5564,"n":14,"o":89.79,"t":"2026-10-06T15:00:00Z","v":534,"vw":89.665014},{"c":89.86,"h":89.86,"l":89.76,"n":12,"o":89.76,"t":"2026-10-06T15:15:00Z","v":883,"vw":89.823568},{"c":90.115,"h":90.115,"l":89.8087,"n":32,"o":89.8087,"t":"2026-10-06T15:30:00Z","v":1714,"vw":89.966651},{"c":90.17,"h":90.25,"l":90.17,"n":9,"o":90.25,"t":"2026-10-06T15:45:00Z","v":320,"vw":90.21},{"c":89.97,"h":90.1,"l":89.83,"n":142,"o":90.1,"t":"2026-10-06T16:00:00Z","v":77994,"vw":89.840509},{"c":89.77,"h":89.77,"l":89.77,"n":2,"o":89.77,"t":"2026-10-06T16:15:00Z","v":300,"vw":89.77},{"c":89.62,"h":89.68,"l":89.21,"n":72,"o":89.68,"t":"2026-10-06T16:30:00Z","v":211359,"vw":89.214154},{"c":89.46,"h":89.67,"l":89.46,"n":14,"o":89.67,"t":"2026-10-06T16:45:00Z","v":977,"vw":89.552586},{"c":89.71,"h":89.71,"l":89.71,"n":2,"o":89.71,"t":"2026-10-06T17:00:00Z","v":159,"vw":89.71},{"c":89.71,"h":89.78,"l":89.7,"n":19,"o":89.77,"t":"2026-10-06T17:15:00Z","v":1189,"vw":89.725},{"c":89.78,"h":89.78,"l":89.71,"n":8,"o":89.71,"t":"2026-10-06T17:30:00Z","v":7115,"vw":89.710986},{"c":89.99,"h":89.99,"l":89.765,"n":37,"o":89.77,"t":"2026-10-06T17:45:00Z","v":2674,"vw":89.80402},{"c":89.83,"h":89.83,"l":89.83,"n":3,"o":89.83,"t":"2026-10-06T18:00:00Z","v":224,"vw":89.83},{"c":90.15,"h":90.15,"l":89.94,"n":9,"o":89.945,"t":"2026-10-06T18:15:00Z","v":852,"vw":90.066174},{"c":90.3,"h":90.3,"l":90.07,"n":18,"o":90.23,"t":"2026-10-06T18:30:00Z","v":1414,"vw":90.250495},{"c":90.075,"h":90.21,"l":90.075,"n":5,"o":90.21,"t":"2026-10-06T18:45:00Z","v":324,"vw":90.1425},{"c":90.07,"h":90.07,"l":90.05,"n":10,"o":90.06,"t":"2026-10-06T19:00:00Z","v":744,"vw":90.065714},{"c":89.95,"h":89.95,"l":89.95,"n":6,"o":89.95,"t":"2026-10-06T19:15:00Z","v":139,"vw":89.95},{"c":89.78,"h":90,"l":89.78,"n":32,"o":90,"t":"2026-10-06T19:30:00Z","v":1012,"vw":89.884516},{"c":89.69,"h":89.8,"l":89.69,"n":66,"o":89.695,"t":"2026-10-06T19:45:00Z","v":2773,"vw":89.717217},{"c":89.69,"h":89.69,"l":89.69,"n":6,"o":89.69,"t":"2026-10-06T20:00:00Z","v":2630,"vw":89.69},{"c":88.49,"h":89.14,"l":88.111,"n":74,"o":88.76,"t":"2026-10-07T13:30:00Z","v":7449,"vw":88.70575},{"c":88.2,"h":88.299,"l":88.09,"n":40,"o":88.299,"t":"2026-10-07T13:45:00Z","v":1237,"vw":88.173293},{"c":88.05,"h":88.095,"l":87.93,"n":84,"o":88.01,"t":"2026-10-07T14:00:00Z","v":3428,"vw":88.035641},{"c":88.255,"h":88.31,"l":88.03,"n":71,"o":88.16,"t":"2026-10-07T14:15:00Z","v":2277,"vw":88.160909},{"c":88.2,"h":88.255,"l":88.08,"n":82,"o":88.255,"t":"2026-10-07T14:30:00Z","v":3042,"vw":88.141353},{"c":88.35,"h":88.35,"l":88.35,"n":14,"o":88.35,"t":"2026-10-07T14:45:00Z","v":167,"vw":88.35},{"c":88.185,"h":88.35,"l":88.07,"n":61,"o":88.35,"t":"2026-10-07T15:00:00Z","v":2537,"vw":88.263085},{"c":88.18,"h":88.4,"l":88.18,"n":16,"o":88.4,"t":"2026-10-07T15:15:00Z","v":845,"vw":88.276774},{"c":88.6199,"h":88.6199,"l":88.21,"n":47,"o":88.23,"t":"2026-10-07T15:30:00Z","v":2776,"vw":88.293946},{"c":88.39,"h":88.58,"l":88.36,"n":115,"o":88.58,"t":"2026-10-07T15:45:00Z","v":8240,"vw":88.455664},{"c":88.38,"h":88.41,"l":88.33,"n":88,"o":88.37,"t":"2026-10-07T16:00:00Z","v":4786,"vw":88.365916},{"c":88.44,"h":88.45,"l":88.38,"n":41,"o":88.42,"t":"2026-10-07T16:15:00Z","v":3633,"vw":88.420367},{"c":88.35,"h":88.565,"l":88.35,"n":112,"o":88.39,"t":"2026-10-07T16:30:00Z","v":7486,"vw":88.444702},{"c":88.27,"h":88.35,"l":88.24,"n":125,"o":88.35,"t":"2026-10-07T16:45:00Z","v":7684,"vw":88.292726},{"c":88.5,"h":88.51,"l":88.145,"n":122,"o":88.28,"t":"2026-10-07T17:00:00Z","v":15299,"vw":88.315082},{"c":88.4,"h":88.54,"l":88.4,"n":49,"o":88.5,"t":"2026-10-07T17:15:00Z","v":3592,"vw":88.486984},{"c":88.32,"h":88.44,"l":88.32,"n":70,"o":88.44,"t":"2026-10-07T17:30:00Z","v":5695,"vw":88.354004},{"c":88.11,"h":88.305,"l":88.1,"n":169,"o":88.305,"t":"2026-10-07T17:45:00Z","v":16316,"vw":88.237181},{"c":88.2,"h":88.24,"l":88.11,"n":38,"o":88.11,"t":"2026-10-07T18:00:00Z","v":2104,"vw":88.203397},{"c":88.43,"h":88.43,"l":88.43,"n":2,"o":88.43,"t":"2026-10-07T18:15:00Z","v":190,"vw":88.43},{"c":88.17,"h":88.17,"l":88.06,"n":7,"o":88.06,"t":"2026-10-07T18:30:00Z","v":744,"vw":88.14},{"c":87.9228,"h":87.9228,"l":87.9228,"n":2,"o":87.9228,"t":"2026-10-07T18:45:00Z","v":201,"vw":87.9228},{"c":88.01,"h":88.1,"l":87.97,"n":40,"o":88.05,"t":"2026-10-07T19:00:00Z","v":1767,"vw":88.026348},{"c":87.855,"h":87.99,"l":87.82,"n":27,"o":87.92,"t":"2026-10-07T19:15:00Z","v":1451,"vw":87.895833},{"c":87.81,"h":87.89,"l":87.7496,"n":71,"o":87.89,"t":"2026-10-07T19:30:00Z","v":5986,"vw":87.816277},{"c":87.84,"h":87.87,"l":87.755,"n":174,"o":87.86,"t":"2026-10-07T19:45:00Z","v":5402,"vw":87.807894},{"c":87.82,"h":87.82,"l":87.82,"n":6,"o":87.82,"t":"2026-10-07T20:00:00Z","v":3188,"vw":87.82},{"c":87.96,"h":87.96,"l":87.96,"n":1,"o":87.96,"t":"2026-10-08T13:15:00Z","v":978,"vw":87.96},{"c":88.2404,"h":88.2404,"l":87.83,"n":47,"o":88.01,"t":"2026-10-08T13:30:00Z","v":2718,"vw":88.073878},{"c":88.82,"h":88.82,"l":88.8,"n":5,"o":88.8,"t":"2026-10-08T13:45:00Z","v":401,"vw":88.813333},{"c":88.4,"h":88.6829,"l":88.4,"n":34,"o":88.6829,"t":"2026-10-08T14:00:00Z","v":1182,"vw":88.479147},{"c":88.43,"h":88.53,"l":88.23,"n":50,"o":88.2671,"t":"2026-10-08T14:15:00Z","v":1949,"vw":88.402465},{"c":88.57,"h":88.57,"l":88.53,"n":6,"o":88.53,"t":"2026-10-08T14:30:00Z","v":357,"vw":88.55},{"c":88.72,"h":88.72,"l":88.72,"n":1,"o":88.72,"t":"2026-10-08T14:45:00Z","v":191,"vw":88.72},{"c":88.67,"h":88.67,"l":88.67,"n":2,"o":88.67,"t":"2026-10-08T15:00:00Z","v":106,"vw":88.67},{"c":88.5401,"h":88.5401,"l":88.5401,"n":1,"o":88.5401,"t":"2026-10-08T15:15:00Z","v":260,"vw":88.5401},{"c":87.96,"h":87.96,"l":87.96,"n":7,"o":87.96,"t":"2026-10-08T15:30:00Z","v":338,"vw":87.96},{"c":88.05,"h":88.06,"l":87.92,"n":71,"o":88.02,"t":"2026-10-08T15:45:00Z","v":2354,"vw":88.009312},{"c":88.07,"h":88.07,"l":88.07,"n":2,"o":88.07,"t":"2026-10-08T16:00:00Z","v":205,"vw":88.07},{"c":88.19,"h":88.19,"l":88.19,"n":2,"o":88.19,"t":"2026-10-08T16:15:00Z","v":190,"vw":88.19},{"c":87.87,"h":88.02,"l":87.87,"n":15,"o":88.02,"t":"2026-10-08T17:00:00Z","v":1015,"vw":87.995},{"c":88.4799,"h":88.4799,"l":87.95,"n":7,"o":88.015,"t":"2026-10-08T17:30:00Z","v":3833,"vw":88.425604},{"c":88.395,"h":88.395,"l":88.395,"n":3,"o":88.395,"t":"2026-10-08T18:15:00Z","v":201,"vw":88.395},{"c":88.2363,"h":88.38,"l":88.2363,"n":3,"o":88.38,"t":"2026-10-08T18:30:00Z","v":932,"vw":88.313392},{"c":88.31,"h":88.31,"l":88.31,"n":1,"o":88.31,"t":"2026-10-08T18:45:00Z","v":100,"vw":88.31},{"c":88.24,"h":88.24,"l":87.99,"n":8,"o":88.13,"t":"2026-10-08T19:00:00Z","v":847,"vw":88.117909},{"c":88.3,"h":88.3,"l":88.24,"n":9,"o":88.24,"t":"2026-10-08T19:15:00Z","v":644,"vw":88.25},{"c":88.3879,"h":88.3879,"l":88.13,"n":10,"o":88.29,"t":"2026-10-08T19:30:00Z","v":518,"vw":88.291477},{"c":88.105,"h":88.2999,"l":88.06,"n":125,"o":88.24,"t":"2026-10-08T19:45:00Z","v":7810,"vw":88.178691},{"c":88.21,"h":88.21,"l":88.21,"n":7,"o":88.21,"t":"2026-10-08T20:00:00Z","v":3580,"vw":88.21},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-08T23:00:00Z","v":152,"vw":88},{"c":88.33,"h":88.45,"l":88.1,"n":57,"o":88.43,"t":"2026-10-09T13:30:00Z","v":4339,"vw":88.386476},{"c":88.395,"h":88.395,"l":88.38,"n":5,"o":88.39,"t":"2026-10-09T13:45:00Z","v":445,"vw":88.39},{"c":88.52,"h":88.83,"l":88.5,"n":45,"o":88.67,"t":"2026-10-09T14:00:00Z","v":1721,"vw":88.6405},{"c":88.55,"h":88.735,"l":88.55,"n":28,"o":88.7,"t":"2026-10-09T14:15:00Z","v":3725,"vw":88.692203},{"c":88.89,"h":89.04,"l":88.66,"n":48,"o":88.66,"t":"2026-10-09T14:30:00Z","v":2170,"vw":88.868777},{"c":88.705,"h":88.94,"l":88.65,"n":220,"o":88.8,"t":"2026-10-09T14:45:00Z","v":14409,"vw":88.821855},{"c":89.245,"h":89.245,"l":88.79,"n":136,"o":88.91,"t":"2026-10-09T15:00:00Z","v":7200,"vw":88.912266},{"c":89.185,"h":89.33,"l":89.07,"n":115,"o":89.21,"t":"2026-10-09T15:15:00Z","v":6184,"vw":89.176673},{"c":89.01,"h":89.2875,"l":89.01,"n":48,"o":89.27,"t":"2026-10-09T15:30:00Z","v":4277,"vw":89.20659},{"c":88.94,"h":89.04,"l":88.88,"n":87,"o":88.88,"t":"2026-10-09T15:45:00Z","v":5597,"vw":88.955},{"c":88.64,"h":88.73,"l":88.635,"n":19,"o":88.73,"t":"2026-10-09T16:00:00Z","v":2229,"vw":88.672143},{"c":88.4175,"h":88.49,"l":88.325,"n":55,"o":88.49,"t":"2026-10-09T16:15:00Z","v":2507,"vw":88.359531},{"c":88.3175,"h":88.43,"l":88.3175,"n":69,"o":88.38,"t":"2026-10-09T16:30:00Z","v":3699,"vw":88.407076},{"c":88.3324,"h":88.485,"l":88.26,"n":178,"o":88.42,"t":"2026-10-09T16:45:00Z","v":11723,"vw":88.353667},{"c":88.22,"h":88.385,"l":88.21,"n":72,"o":88.36,"t":"2026-10-09T17:00:00Z","v":3291,"vw":88.299233},{"c":88.315,"h":88.315,"l":88.25,"n":35,"o":88.25,"t":"2026-10-09T17:15:00Z","v":2473,"vw":88.303965},{"c":88.47,"h":88.47,"l":88.35,"n":5,"o":88.35,"t":"2026-10-09T17:30:00Z","v":500,"vw":88.399},{"c":88.43,"h":88.615,"l":88.27,"n":18,"o":88.45,"t":"2026-10-09T17:45:00Z","v":2013,"vw":88.426061},{"c":88.44,"h":88.44,"l":88.44,"n":2,"o":88.44,"t":"2026-10-09T18:00:00Z","v":201,"vw":88.44},{"c":88.53,"h":88.59,"l":88.4,"n":133,"o":88.515,"t":"2026-10-09T18:15:00Z","v":5399,"vw":88.477834},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-09T18:30:00Z","v":100,"vw":88.4},{"c":88.21,"h":88.21,"l":88.21,"n":14,"o":88.21,"t":"2026-10-09T18:45:00Z","v":432,"vw":88.21},{"c":88.36,"h":88.36,"l":88.23,"n":11,"o":88.23,"t":"2026-10-09T19:00:00Z","v":802,"vw":88.297143},{"c":88.22,"h":88.36,"l":88.18,"n":262,"o":88.36,"t":"2026-10-09T19:15:00Z","v":13215,"vw":88.240612},{"c":88.33,"h":88.39,"l":88.25,"n":10,"o":88.25,"t":"2026-10-09T19:30:00Z","v":534,"vw":88.323333},{"c":88.43,"h":88.52,"l":88.36,"n":183,"o":88.36,"t":"2026-10-09T19:45:00Z","v":3778,"vw":88.418572},{"c":88.56,"h":88.56,"l":88.56,"n":7,"o":88.56,"t":"2026-10-09T20:00:00Z","v":6875,"vw":88.56},{"c":88.89,"h":88.89,"l":88.89,"n":1,"o":88.89,"t":"2026-10-12T13:15:00Z","v":100,"vw":88.89},{"c":88.745,"h":88.99,"l":88.46,"n":43,"o":88.99,"t":"2026-10-12T13:30:00Z","v":10969,"vw":88.817928},{"c":88.72,"h":88.75,"l":88.505,"n":16,"o":88.58,"t":"2026-10-12T13:45:00Z","v":2338,"vw":88.674346},{"c":89.14,"h":89.15,"l":88.85,"n":14,"o":88.885,"t":"2026-10-12T14:00:00Z","v":4127,"vw":88.896611},{"c":89.165,"h":89.26,"l":89.03,"n":32,"o":89.14,"t":"2026-10-12T14:15:00Z","v":4318,"vw":89.215694},{"c":89.09,"h":89.165,"l":89.09,"n":11,"o":89.1113,"t":"2026-10-12T14:30:00Z","v":510,"vw":89.113672},{"c":89,"h":89.22,"l":89,"n":23,"o":89.02,"t":"2026-10-12T14:45:00Z","v":3517,"vw":89.110162},{"c":89.5,"h":89.5,"l":89.08,"n":39,"o":89.08,"t":"2026-10-12T15:00:00Z","v":6985,"vw":89.335651},{"c":89.54,"h":89.575,"l":89.4,"n":35,"o":89.41,"t":"2026-10-12T15:15:00Z","v":7331,"vw":89.490362},{"c":89.615,"h":89.615,"l":89.615,"n":4,"o":89.615,"t":"2026-10-12T15:30:00Z","v":301,"vw":89.615},{"c":89.595,"h":89.72,"l":89.57,"n":12,"o":89.615,"t":"2026-10-12T15:45:00Z","v":780,"vw":89.64},{"c":89.51,"h":89.51,"l":89.43,"n":7,"o":89.45,"t":"2026-10-12T16:00:00Z","v":501,"vw":89.46},{"c":89.5701,"h":89.5701,"l":89.5701,"n":4,"o":89.5701,"t":"2026-10-12T16:15:00Z","v":125,"vw":89.5701},{"c":89.59,"h":89.68,"l":89.56,"n":19,"o":89.6,"t":"2026-10-12T16:30:00Z","v":5164,"vw":89.606033},{"c":89.46,"h":89.63,"l":89.46,"n":24,"o":89.63,"t":"2026-10-12T16:45:00Z","v":5028,"vw":89.527872},{"c":89.51,"h":89.55,"l":89.36,"n":100,"o":89.46,"t":"2026-10-12T17:00:00Z","v":34398,"vw":89.483289},{"c":89.35,"h":89.59,"l":89.3,"n":178,"o":89.4,"t":"2026-10-12T17:15:00Z","v":43005,"vw":89.396902},{"c":89.43,"h":89.57,"l":89.25,"n":243,"o":89.28,"t":"2026-10-12T17:30:00Z","v":86623,"vw":89.368311},{"c":89.44,"h":89.579,"l":89.325,"n":284,"o":89.3375,"t":"2026-10-12T17:45:00Z","v":66336,"vw":89.428661},{"c":89.48,"h":89.545,"l":89.36,"n":115,"o":89.4,"t":"2026-10-12T18:00:00Z","v":18015,"vw":89.455584},{"c":89.45,"h":89.5,"l":89.43,"n":9,"o":89.5,"t":"2026-10-12T18:15:00Z","v":567,"vw":89.468835},{"c":89.265,"h":89.43,"l":89.18,"n":199,"o":89.43,"t":"2026-10-12T18:30:00Z","v":28325,"vw":89.235644},{"c":89.09,"h":89.29,"l":89.0101,"n":272,"o":89.23,"t":"2026-10-12T18:45:00Z","v":32636,"vw":89.20357},{"c":89.18,"h":89.2375,"l":89.16,"n":29,"o":89.16,"t":"2026-10-12T19:00:00Z","v":1194,"vw":89.195749},{"c":89.02,"h":89.2,"l":89.02,"n":30,"o":89.15,"t":"2026-10-12T19:15:00Z","v":1416,"vw":89.135992},{"c":89.1,"h":89.17,"l":89,"n":246,"o":89.08,"t":"2026-10-12T19:30:00Z","v":42541,"vw":89.080028},{"c":89.14,"h":89.26,"l":89.02,"n":198,"o":89.06,"t":"2026-10-12T19:45:00Z","v":37006,"vw":89.104104},{"c":89.2,"h":89.2,"l":89.2,"n":6,"o":89.2,"t":"2026-10-12T20:00:00Z","v":4044,"vw":89.2},{"c":89.05,"h":89.11,"l":88.65,"n":77,"o":88.75,"t":"2026-10-13T13:30:00Z","v":5470,"vw":88.881846},{"c":89.25,"h":89.26,"l":89.125,"n":43,"o":89.21,"t":"2026-10-13T13:45:00Z","v":1075,"vw":89.232143},{"c":89.105,"h":89.25,"l":88.8047,"n":111,"o":89.24,"t":"2026-10-13T14:00:00Z","v":3434,"vw":89.100664},{"c":89.4,"h":89.49,"l":89.095,"n":108,"o":89.095,"t":"2026-10-13T14:15:00Z","v":4544,"vw":89.337748},{"c":89.3,"h":89.52,"l":89.23,"n":151,"o":89.385,"t":"2026-10-13T14:30:00Z","v":11075,"vw":89.350907},{"c":89.4127,"h":89.5,"l":89.29,"n":102,"o":89.34,"t":"2026-10-13T14:45:00Z","v":4723,"vw":89.355725},{"c":89.58,"h":89.69,"l":89.41,"n":88,"o":89.41,"t":"2026-10-13T15:00:00Z","v":4835,"vw":89.570076},{"c":89.38,"h":89.43,"l":89.31,"n":25,"o":89.31,"t":"2026-10-13T15:45:00Z","v":1535,"vw":89.364616},{"c":89.225,"h":89.245,"l":89.1201,"n":16,"o":89.1201,"t":"2026-10-13T16:15:00Z","v":1422,"vw":89.181176},{"c":89.125,"h":89.15,"l":89.125,"n":7,"o":89.1451,"t":"2026-10-13T16:30:00Z","v":747,"vw":89.137638},{"c":89.1151,"h":89.32,"l":88.94,"n":37,"o":89.1649,"t":"2026-10-13T16:45:00Z","v":2326,"vw":89.105094},{"c":88.95,"h":88.99,"l":88.85,"n":20,"o":88.99,"t":"2026-10-13T17:00:00Z","v":1243,"vw":88.920278},{"c":89.13,"h":89.17,"l":89.125,"n":10,"o":89.16,"t":"2026-10-13T17:15:00Z","v":475,"vw":89.143124},{"c":88.9597,"h":88.9597,"l":88.9597,"n":5,"o":88.9597,"t":"2026-10-13T17:45:00Z","v":125,"vw":88.9597},{"c":89.04,"h":89.08,"l":89.04,"n":5,"o":89.08,"t":"2026-10-13T18:45:00Z","v":405,"vw":89.050554},{"c":88.92,"h":89.03,"l":88.6001,"n":68,"o":89.03,"t":"2026-10-13T19:15:00Z","v":2785,"vw":88.881943},{"c":88.75,"h":88.75,"l":88.75,"n":5,"o":88.75,"t":"2026-10-13T19:30:00Z","v":195,"vw":88.75},{"c":88.81,"h":88.81,"l":88.6,"n":24,"o":88.61,"t":"2026-10-13T19:45:00Z","v":627,"vw":88.673333},{"c":88.67,"h":88.67,"l":88.67,"n":3,"o":88.67,"t":"2026-10-13T20:00:00Z","v":1041,"vw":88.67},{"c":88.14,"h":88.63,"l":88.14,"n":29,"o":88.63,"t":"2026-10-14T13:30:00Z","v":2814,"vw":88.554964},{"c":88.05,"h":88.46,"l":88.05,"n":48,"o":88.36,"t":"2026-10-14T13:45:00Z","v":3735,"vw":88.369404},{"c":87.4274,"h":87.7,"l":87.41,"n":84,"o":87.65,"t":"2026-10-14T14:00:00Z","v":5707,"vw":87.620904},{"c":87.31,"h":87.42,"l":87.3075,"n":34,"o":87.37,"t":"2026-10-14T14:15:00Z","v":1788,"vw":87.349987},{"c":87.3,"h":87.3351,"l":87.13,"n":29,"o":87.325,"t":"2026-10-14T14:30:00Z","v":2352,"vw":87.286722},{"c":87.36,"h":87.44,"l":87.15,"n":89,"o":87.36,"t":"2026-10-14T14:45:00Z","v":3700,"vw":87.284478},{"c":87.18,"h":87.365,"l":87.025,"n":133,"o":87.365,"t":"2026-10-14T15:00:00Z","v":5698,"vw":87.123075},{"c":87.33,"h":87.34,"l":87.12,"n":89,"o":87.15,"t":"2026-10-14T15:15:00Z","v":3121,"vw":87.243788},{"c":87.21,"h":87.28,"l":87,"n":68,"o":87.28,"t":"2026-10-14T15:30:00Z","v":3312,"vw":87.056624},{"c":87.12,"h":87.22,"l":87.12,"n":35,"o":87.13,"t":"2026-10-14T15:45:00Z","v":1754,"vw":87.166066},{"c":87.19,"h":87.55,"l":87.1,"n":59,"o":87.18,"t":"2026-10-14T16:00:00Z","v":25852,"vw":87.118078},{"c":87.2,"h":87.38,"l":87.16,"n":76,"o":87.38,"t":"2026-10-14T16:15:00Z","v":3573,"vw":87.2362},{"c":87.22,"h":87.24,"l":87.15,"n":54,"o":87.15,"t":"2026-10-14T16:30:00Z","v":1650,"vw":87.191728},{"c":87.22,"h":87.365,"l":87.14,"n":59,"o":87.22,"t":"2026-10-14T16:45:00Z","v":2443,"vw":87.227812},{"c":87.32,"h":87.35,"l":87.29,"n":17,"o":87.34,"t":"2026-10-14T17:00:00Z","v":1555,"vw":87.331883},{"c":87.31,"h":87.35,"l":87.28,"n":83,"o":87.35,"t":"2026-10-14T17:15:00Z","v":44480,"vw":87.309936},{"c":87.195,"h":87.3,"l":87.195,"n":34,"o":87.3,"t":"2026-10-14T17:30:00Z","v":1925,"vw":87.268636},{"c":87.15,"h":87.3,"l":87.15,"n":52,"o":87.29,"t":"2026-10-14T17:45:00Z","v":2829,"vw":87.189483},{"c":87.175,"h":87.175,"l":86.91,"n":17,"o":86.92,"t":"2026-10-14T18:00:00Z","v":1251,"vw":86.986582},{"c":87.1625,"h":87.1625,"l":87,"n":10,"o":87.02,"t":"2026-10-14T18:30:00Z","v":512,"vw":87.037551},{"c":87.055,"h":87.2,"l":87,"n":7,"o":87.16,"t":"2026-10-14T18:45:00Z","v":778,"vw":87.081501},{"c":86.965,"h":87.05,"l":86.78,"n":103,"o":87.05,"t":"2026-10-14T19:00:00Z","v":4511,"vw":86.931657},{"c":86.875,"h":87.36,"l":86.875,"n":56,"o":87.08,"t":"2026-10-14T19:15:00Z","v":2402,"vw":87.05298},{"c":87.005,"h":87.03,"l":86.845,"n":104,"o":86.94,"t":"2026-10-14T19:30:00Z","v":3360,"vw":86.941429},{"c":87.09,"h":87.1,"l":86.81,"n":197,"o":86.81,"t":"2026-10-14T19:45:00Z","v":7296,"vw":86.932485},{"c":86.99,"h":86.99,"l":86.99,"n":5,"o":86.99,"t":"2026-10-14T20:00:00Z","v":2259,"vw":86.99},{"c":86.425,"h":87.49,"l":86.07,"n":79,"o":87.49,"t":"2026-10-15T13:30:00Z","v":5942,"vw":86.659405},{"c":86.35,"h":86.46,"l":86.1,"n":169,"o":86.1,"t":"2026-10-15T13:45:00Z","v":8589,"vw":86.303024},{"c":86.78,"h":87.05,"l":86.25,"n":98,"o":86.27,"t":"2026-10-15T14:00:00Z","v":6608,"vw":86.490029},{"c":86.71,"h":86.79,"l":86.5401,"n":72,"o":86.5401,"t":"2026-10-15T14:15:00Z","v":10591,"vw":86.696101},{"c":87.0996,"h":87.23,"l":87.0996,"n":8,"o":87.22,"t":"2026-10-15T14:30:00Z","v":908,"vw":87.196622},{"c":87.72,"h":87.72,"l":87.34,"n":73,"o":87.36,"t":"2026-10-15T14:45:00Z","v":3083,"vw":87.531266},{"c":87.83,"h":87.83,"l":87.58,"n":83,"o":87.63,"t":"2026-10-15T15:00:00Z","v":12519,"vw":87.648256},{"c":87.71,"h":87.85,"l":87.71,"n":36,"o":87.82,"t":"2026-10-15T15:15:00Z","v":1895,"vw":87.822143},{"c":87.61,"h":87.61,"l":87.3756,"n":26,"o":87.59,"t":"2026-10-15T15:30:00Z","v":1686,"vw":87.552561},{"c":87.605,"h":87.605,"l":87.605,"n":4,"o":87.605,"t":"2026-10-15T15:45:00Z","v":191,"vw":87.605},{"c":87.76,"h":87.76,"l":87.76,"n":8,"o":87.76,"t":"2026-10-15T16:00:00Z","v":131,"vw":87.76},{"c":87.53,"h":87.53,"l":87.53,"n":13,"o":87.53,"t":"2026-10-15T16:15:00Z","v":253,"vw":87.53},{"c":87.66,"h":87.66,"l":87.43,"n":75,"o":87.54,"t":"2026-10-15T17:00:00Z","v":2589,"vw":87.529004},{"c":87.65,"h":87.75,"l":87.39,"n":32,"o":87.6025,"t":"2026-10-15T17:15:00Z","v":2915,"vw":87.529523},{"c":87.765,"h":87.8,"l":87.65,"n":13,"o":87.73,"t":"2026-10-15T17:45:00Z","v":785,"vw":87.735263},{"c":88.045,"h":88.045,"l":87.81,"n":14,"o":87.81,"t":"2026-10-15T18:00:00Z","v":1809,"vw":87.945726},{"c":87.83,"h":88.01,"l":87.83,"n":24,"o":87.89,"t":"2026-10-15T18:15:00Z","v":6029,"vw":87.892331},{"c":88.02,"h":88.11,"l":87.8,"n":95,"o":87.94,"t":"2026-10-15T18:30:00Z","v":30324,"vw":87.911812},{"c":87.96,"h":88.06,"l":87.96,"n":7,"o":87.99,"t":"2026-10-15T18:45:00Z","v":2377,"vw":87.987133},{"c":88.13,"h":88.13,"l":88.11,"n":5,"o":88.11,"t":"2026-10-15T19:00:00Z","v":329,"vw":88.116667},{"c":87.93,"h":88.41,"l":87.9,"n":50,"o":88.41,"t":"2026-10-15T19:15:00Z","v":3946,"vw":88.135777},{"c":88.025,"h":88.025,"l":87.89,"n":45,"o":87.89,"t":"2026-10-15T19:30:00Z","v":1595,"vw":87.930294},{"c":87.92,"h":88.02,"l":87.9,"n":118,"o":87.93,"t":"2026-10-15T19:45:00Z","v":3863,"vw":87.951557},{"c":87.9,"h":87.9,"l":87.9,"n":6,"o":87.9,"t":"2026-10-15T20:00:00Z","v":3057,"vw":87.9},{"c":88.7375,"h":88.8689,"l":88.33,"n":128,"o":88.33,"t":"2026-10-16T13:30:00Z","v":9387,"vw":88.609651},{"c":88.675,"h":88.8525,"l":88.62,"n":97,"o":88.76,"t":"2026-10-16T13:45:00Z","v":4341,"vw":88.735938},{"c":88.46,"h":88.67,"l":88.17,"n":152,"o":88.31,"t":"2026-10-16T14:00:00Z","v":12448,"vw":88.619917},{"c":88.51,"h":88.8,"l":88.44,"n":40,"o":88.46,"t":"2026-10-16T14:15:00Z","v":1842,"vw":88.587048},{"c":88.35,"h":88.5775,"l":88.33,"n":100,"o":88.52,"t":"2026-10-16T14:30:00Z","v":5786,"vw":88.389281},{"c":88.525,"h":88.625,"l":88.25,"n":72,"o":88.25,"t":"2026-10-16T14:45:00Z","v":2700,"vw":88.439667},{"c":88.45,"h":88.63,"l":88.45,"n":44,"o":88.63,"t":"2026-10-16T15:00:00Z","v":1271,"vw":88.496279},{"c":88.235,"h":88.38,"l":88.01,"n":61,"o":88.35,"t":"2026-10-16T15:15:00Z","v":2605,"vw":88.26881},{"c":88.37,"h":88.585,"l":88.25,"n":182,"o":88.28,"t":"2026-10-16T15:30:00Z","v":9375,"vw":88.357154},{"c":88.28,"h":88.28,"l":88.28,"n":4,"o":88.28,"t":"2026-10-16T15:45:00Z","v":132,"vw":88.28},{"c":88.05,"h":88.05,"l":87.85,"n":63,"o":87.93,"t":"2026-10-16T16:00:00Z","v":2148,"vw":87.9765},{"c":88.1325,"h":88.135,"l":87.9875,"n":43,"o":88.135,"t":"2026-10-16T16:15:00Z","v":1500,"vw":88.0635},{"c":87.98,"h":87.99,"l":87.98,"n":7,"o":87.99,"t":"2026-10-16T16:30:00Z","v":218,"vw":87.985},{"c":87.73,"h":87.845,"l":87.73,"n":122,"o":87.74,"t":"2026-10-16T16:45:00Z","v":1496,"vw":87.753962},{"c":87.46,"h":87.46,"l":87.46,"n":2,"o":87.46,"t":"2026-10-16T17:00:00Z","v":104,"vw":87.46},{"c":87.485,"h":87.51,"l":87.41,"n":26,"o":87.51,"t":"2026-10-16T17:15:00Z","v":1725,"vw":87.444118},{"c":87.61,"h":87.9,"l":87.58,"n":39,"o":87.58,"t":"2026-10-16T17:30:00Z","v":3861,"vw":87.615146},{"c":87.735,"h":87.88,"l":87.6,"n":22,"o":87.88,"t":"2026-10-16T17:45:00Z","v":1568,"vw":87.706126},{"c":87.5,"h":87.695,"l":87.5,"n":9,"o":87.695,"t":"2026-10-16T18:00:00Z","v":500,"vw":87.5975},{"c":87.555,"h":87.6901,"l":87.48,"n":89,"o":87.6901,"t":"2026-10-16T18:15:00Z","v":5001,"vw":87.512882},{"c":87.73,"h":87.78,"l":87.474,"n":92,"o":87.59,"t":"2026-10-16T18:30:00Z","v":4514,"vw":87.582378},{"c":87.425,"h":87.77,"l":87.41,"n":108,"o":87.77,"t":"2026-10-16T18:45:00Z","v":5335,"vw":87.543875},{"c":87.91,"h":87.91,"l":87.42,"n":109,"o":87.51,"t":"2026-10-16T19:00:00Z","v":5275,"vw":87.551594},{"c":87.86,"h":88.02,"l":87.84,"n":47,"o":87.99,"t":"2026-10-16T19:15:00Z","v":2837,"vw":87.895991},{"c":87.945,"h":87.985,"l":87.715,"n":141,"o":87.855,"t":"2026-10-16T19:30:00Z","v":5675,"vw":87.826863},{"c":88,"h":88.185,"l":87.69,"n":285,"o":87.75,"t":"2026-10-16T19:45:00Z","v":15196,"vw":87.936915},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-16T20:00:00Z","v":1691,"vw":88},{"c":87.6,"h":87.6,"l":87.6,"n":2,"o":87.6,"t":"2026-10-19T08:00:00Z","v":161,"vw":87.6},{"c":87.99,"h":88,"l":87.99,"n":6,"o":88,"t":"2026-10-19T13:15:00Z","v":1599,"vw":87.997333},{"c":87.635,"h":88.02,"l":87.61,"n":199,"o":87.94,"t":"2026-10-19T13:30:00Z","v":11865,"vw":87.880957},{"c":87.76,"h":87.88,"l":87.61,"n":119,"o":87.68,"t":"2026-10-19T13:45:00Z","v":6682,"vw":87.713396},{"c":87.26,"h":87.66,"l":87.26,"n":154,"o":87.63,"t":"2026-10-19T14:00:00Z","v":8795,"vw":87.419445},{"c":87.03,"h":87.47,"l":86.93,"n":251,"o":87.18,"t":"2026-10-19T14:15:00Z","v":9778,"vw":87.109361},{"c":86.775,"h":87.04,"l":86.775,"n":145,"o":86.96,"t":"2026-10-19T14:30:00Z","v":8715,"vw":86.961205},{"c":86.731,"h":86.96,"l":86.725,"n":176,"o":86.92,"t":"2026-10-19T14:45:00Z","v":10181,"vw":86.855701},{"c":87.06,"h":87.11,"l":86.96,"n":127,"o":87.03,"t":"2026-10-19T15:00:00Z","v":6684,"vw":87.030926},{"c":87.44,"h":87.44,"l":86.99,"n":133,"o":87.05,"t":"2026-10-19T15:15:00Z","v":5951,"vw":87.199451},{"c":87.35,"h":87.39,"l":87.25,"n":39,"o":87.35,"t":"2026-10-19T15:30:00Z","v":3168,"vw":87.346337},{"c":87.24,"h":87.37,"l":87.21,"n":14,"o":87.37,"t":"2026-10-19T15:45:00Z","v":660,"vw":87.256667},{"c":86.67,"h":87,"l":86.63,"n":63,"o":87,"t":"2026-10-19T16:00:00Z","v":2389,"vw":86.725508},{"c":86.7,"h":86.725,"l":86.55,"n":85,"o":86.64,"t":"2026-10-19T16:15:00Z","v":3120,"vw":86.636111},{"c":86.75,"h":86.88,"l":86.71,"n":41,"o":86.81,"t":"2026-10-19T16:30:00Z","v":1176,"vw":86.798},{"c":86.6,"h":86.625,"l":86.53,"n":24,"o":86.61,"t":"2026-10-19T16:45:00Z","v":987,"vw":86.566707},{"c":86.52,"h":86.62,"l":86.45,"n":57,"o":86.62,"t":"2026-10-19T17:00:00Z","v":2175,"vw":86.548823},{"c":86.41,"h":86.61,"l":86.31,"n":113,"o":86.45,"t":"2026-10-19T17:15:00Z","v":5285,"vw":86.468625},{"c":86.57,"h":86.7722,"l":86.43,"n":74,"o":86.51,"t":"2026-10-19T17:30:00Z","v":4026,"vw":86.540025},{"c":86.5,"h":86.58,"l":86.4,"n":183,"o":86.5,"t":"2026-10-19T17:45:00Z","v":10592,"vw":86.486849},{"c":86.67,"h":86.67,"l":86.49,"n":45,"o":86.54,"t":"2026-10-19T18:00:00Z","v":1471,"vw":86.573182},{"c":86.47,"h":86.47,"l":86.47,"n":1,"o":86.47,"t":"2026-10-19T18:15:00Z","v":101,"vw":86.47},{"c":86.4601,"h":86.48,"l":86.4601,"n":4,"o":86.48,"t":"2026-10-19T18:30:00Z","v":318,"vw":86.46956},{"c":86.86,"h":86.86,"l":86.78,"n":10,"o":86.78,"t":"2026-10-19T18:45:00Z","v":356,"vw":86.82},{"c":86.73,"h":87.21,"l":86.7201,"n":20,"o":86.7201,"t":"2026-10-19T19:00:00Z","v":1202,"vw":86.919508},{"c":87.11,"h":87.11,"l":86.97,"n":12,"o":86.99,"t":"2026-10-19T19:15:00Z","v":538,"vw":87.028},{"c":87.23,"h":87.315,"l":87.05,"n":239,"o":87.08,"t":"2026-10-19T19:30:00Z","v":9206,"vw":87.144327},{"c":86.91,"h":87.31,"l":86.91,"n":189,"o":87.13,"t":"2026-10-19T19:45:00Z","v":7179,"vw":87.131191},{"c":86.97,"h":86.97,"l":86.97,"n":4,"o":86.97,"t":"2026-10-19T20:00:00Z","v":598,"vw":86.97},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-20T09:00:00Z","v":500,"vw":86.5},{"c":87.47,"h":87.565,"l":86.84,"n":137,"o":86.97,"t":"2026-10-20T13:30:00Z","v":10010,"vw":87.209066},{"c":87.66,"h":87.75,"l":87.48,"n":22,"o":87.48,"t":"2026-10-20T13:45:00Z","v":653,"vw":87.664},{"c":88.165,"h":88.165,"l":88.165,"n":38,"o":88.165,"t":"2026-10-20T14:00:00Z","v":856,"vw":88.165},{"c":88.09,"h":88.265,"l":87.9,"n":80,"o":88.26,"t":"2026-10-20T14:15:00Z","v":4861,"vw":88.029646},{"c":88.07,"h":88.195,"l":88.04,"n":29,"o":88.06,"t":"2026-10-20T14:30:00Z","v":1837,"vw":88.094688},{"c":88.04,"h":88.04,"l":87.94,"n":9,"o":87.94,"t":"2026-10-20T14:45:00Z","v":620,"vw":87.975},{"c":87.6,"h":87.85,"l":87.59,"n":57,"o":87.76,"t":"2026-10-20T15:00:00Z","v":2405,"vw":87.745993},{"c":87.51,"h":87.51,"l":87.51,"n":1,"o":87.51,"t":"2026-10-20T15:15:00Z","v":100,"vw":87.51},{"c":87.65,"h":87.66,"l":87.53,"n":77,"o":87.53,"t":"2026-10-20T15:30:00Z","v":3622,"vw":87.618846},{"c":87.61,"h":87.73,"l":87.52,"n":54,"o":87.59,"t":"2026-10-20T15:45:00Z","v":2548,"vw":87.649707},{"c":87.675,"h":87.675,"l":87.53,"n":30,"o":87.57,"t":"2026-10-20T16:00:00Z","v":1269,"vw":87.59125},{"c":87.565,"h":87.565,"l":87.39,"n":49,"o":87.42,"t":"2026-10-20T16:15:00Z","v":4250,"vw":87.454865},{"c":87.68,"h":87.795,"l":87.64,"n":40,"o":87.685,"t":"2026-10-20T16:30:00Z","v":7154,"vw":87.739218},{"c":87.77,"h":87.865,"l":87.77,"n":7,"o":87.77,"t":"2026-10-20T16:45:00Z","v":2382,"vw":87.775435},{"c":87.675,"h":87.75,"l":87.55,"n":15,"o":87.55,"t":"2026-10-20T17:00:00Z","v":2906,"vw":87.721786},{"c":87.8,"h":87.8,"l":87.74,"n":15,"o":87.75,"t":"2026-10-20T17:15:00Z","v":4590,"vw":87.755888},{"c":87.46,"h":87.77,"l":87.46,"n":61,"o":87.69,"t":"2026-10-20T17:30:00Z","v":4500,"vw":87.635156},{"c":87.45,"h":87.485,"l":87.36,"n":13,"o":87.36,"t":"2026-10-20T17:45:00Z","v":4752,"vw":87.41086},{"c":87.235,"h":87.43,"l":87.235,"n":43,"o":87.4,"t":"2026-10-20T18:00:00Z","v":5491,"vw":87.288732},{"c":86.965,"h":87.1,"l":86.855,"n":70,"o":87.1,"t":"2026-10-20T18:15:00Z","v":4573,"vw":86.987333},{"c":87.04,"h":87.16,"l":86.8996,"n":20,"o":86.8996,"t":"2026-10-20T18:30:00Z","v":2836,"vw":87.040099},{"c":87.16,"h":87.175,"l":87.07,"n":36,"o":87.16,"t":"2026-10-20T18:45:00Z","v":5658,"vw":87.14081},{"c":87.16,"h":87.16,"l":87.16,"n":7,"o":87.16,"t":"2026-10-20T19:00:00Z","v":301,"vw":87.16},{"c":87,"h":87.11,"l":87,"n":11,"o":87.11,"t":"2026-10-20T19:15:00Z","v":730,"vw":87.069474},{"c":87.17,"h":87.17,"l":86.92,"n":40,"o":86.97,"t":"2026-10-20T19:30:00Z","v":1400,"vw":87.006245},{"c":87.185,"h":87.305,"l":87.105,"n":50,"o":87.305,"t":"2026-10-20T19:45:00Z","v":2538,"vw":87.217815},{"c":87.22,"h":87.22,"l":87.22,"n":3,"o":87.22,"t":"2026-10-20T20:00:00Z","v":834,"vw":87.22},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-21T13:00:00Z","v":100,"vw":87.2},{"c":87.81,"h":87.81,"l":87.42,"n":136,"o":87.42,"t":"2026-10-21T13:30:00Z","v":8986,"vw":87.594391},{"c":87.7,"h":87.7,"l":87.59,"n":8,"o":87.68,"t":"2026-10-21T13:45:00Z","v":317,"vw":87.656667},{"c":87.66,"h":87.82,"l":87.58,"n":103,"o":87.71,"t":"2026-10-21T14:00:00Z","v":9924,"vw":87.697267},{"c":87.6015,"h":87.73,"l":87.6015,"n":9,"o":87.73,"t":"2026-10-21T14:15:00Z","v":571,"vw":87.688591},{"c":87.6,"h":87.72,"l":87.51,"n":107,"o":87.65,"t":"2026-10-21T14:30:00Z","v":4470,"vw":87.633354},{"c":87.68,"h":87.68,"l":87.57,"n":42,"o":87.625,"t":"2026-10-21T14:45:00Z","v":2053,"vw":87.642273},{"c":87.7,"h":87.7,"l":87.55,"n":22,"o":87.62,"t":"2026-10-21T15:00:00Z","v":1571,"vw":87.62206},{"c":87.65,"h":87.74,"l":87.54,"n":30,"o":87.74,"t":"2026-10-21T15:15:00Z","v":1380,"vw":87.609802},{"c":87.67,"h":87.85,"l":87.66,"n":46,"o":87.82,"t":"2026-10-21T15:30:00Z","v":3728,"vw":87.749958},{"c":87.72,"h":87.825,"l":87.63,"n":101,"o":87.76,"t":"2026-10-21T15:45:00Z","v":6042,"vw":87.726536},{"c":87.405,"h":87.8,"l":87.36,"n":108,"o":87.69,"t":"2026-10-21T16:00:00Z","v":8909,"vw":87.453881},{"c":87.3,"h":87.44,"l":87.29,"n":33,"o":87.305,"t":"2026-10-21T16:15:00Z","v":2163,"vw":87.349},{"c":87.44,"h":87.44,"l":87.215,"n":92,"o":87.36,"t":"2026-10-21T16:30:00Z","v":6326,"vw":87.318956},{"c":87.43,"h":87.44,"l":87.43,"n":41,"o":87.44,"t":"2026-10-21T16:45:00Z","v":2554,"vw":87.439231},{"c":87.21,"h":87.21,"l":87.01,"n":20,"o":87.1,"t":"2026-10-21T17:15:00Z","v":1409,"vw":87.117188},{"c":87.17,"h":87.17,"l":86.905,"n":26,"o":87.1651,"t":"2026-10-21T17:45:00Z","v":4664,"vw":87.131528},{"c":87.41,"h":87.49,"l":87.34,"n":25,"o":87.39,"t":"2026-10-21T18:00:00Z","v":2522,"vw":87.394024},{"c":87.43,"h":87.535,"l":87.38,"n":19,"o":87.42,"t":"2026-10-21T18:15:00Z","v":7003,"vw":87.418343},{"c":87.655,"h":87.655,"l":87.655,"n":3,"o":87.655,"t":"2026-10-21T18:30:00Z","v":172,"vw":87.655},{"c":87.54,"h":87.54,"l":87.54,"n":2,"o":87.54,"t":"2026-10-21T18:45:00Z","v":176,"vw":87.54},{"c":87.31,"h":87.49,"l":87.3,"n":10,"o":87.49,"t":"2026-10-21T19:00:00Z","v":733,"vw":87.386438},{"c":87.49,"h":87.5,"l":87.47,"n":23,"o":87.47,"t":"2026-10-21T19:15:00Z","v":1044,"vw":87.484386},{"c":87.52,"h":87.6675,"l":87.44,"n":54,"o":87.47,"t":"2026-10-21T19:30:00Z","v":3389,"vw":87.554891},{"c":87.42,"h":87.6,"l":87.42,"n":49,"o":87.54,"t":"2026-10-21T19:45:00Z","v":1303,"vw":87.554638},{"c":87.41,"h":87.41,"l":87.41,"n":7,"o":87.41,"t":"2026-10-21T20:00:00Z","v":1244,"vw":87.41},{"c":86.88,"h":87.07,"l":86.88,"n":79,"o":87.07,"t":"2026-10-22T13:30:00Z","v":4191,"vw":86.960363},{"c":86,"h":86.38,"l":85.86,"n":42,"o":86.34,"t":"2026-10-22T14:00:00Z","v":1935,"vw":86.044764},{"c":85.31,"h":85.99,"l":85.27,"n":145,"o":85.77,"t":"2026-10-22T14:15:00Z","v":8787,"vw":85.468437},{"c":85.15,"h":85.3,"l":85.055,"n":103,"o":85.29,"t":"2026-10-22T14:30:00Z","v":6769,"vw":85.151707},{"c":84.9425,"h":85.12,"l":84.94,"n":148,"o":85.12,"t":"2026-10-22T14:45:00Z","v":8041,"vw":85.005727},{"c":84.805,"h":85,"l":84.805,"n":92,"o":85,"t":"2026-10-22T15:00:00Z","v":3938,"vw":84.916448},{"c":84.77,"h":85,"l":84.71,"n":156,"o":84.79,"t":"2026-10-22T15:15:00Z","v":8225,"vw":84.815635},{"c":84.67,"h":84.9554,"l":84.58,"n":115,"o":84.7,"t":"2026-10-22T15:30:00Z","v":23544,"vw":84.774939},{"c":84.715,"h":84.9,"l":84.71,"n":75,"o":84.72,"t":"2026-10-22T15:45:00Z","v":7733,"vw":84.83324},{"c":84.825,"h":85.08,"l":84.825,"n":61,"o":84.96,"t":"2026-10-22T16:00:00Z","v":8208,"vw":84.996547},{"c":84.94,"h":84.94,"l":84.92,"n":5,"o":84.935,"t":"2026-10-22T16:15:00Z","v":401,"vw":84.93125},{"c":85.04,"h":85.0479,"l":84.94,"n":49,"o":84.985,"t":"2026-10-22T16:30:00Z","v":6978,"vw":84.991254},{"c":85.06,"h":85.06,"l":84.84,"n":59,"o":84.95,"t":"2026-10-22T16:45:00Z","v":8676,"vw":84.91001},{"c":84.995,"h":84.995,"l":84.9,"n":7,"o":84.91,"t":"2026-10-22T17:00:00Z","v":643,"vw":84.921754},{"c":84.98,"h":85.02,"l":84.96,"n":29,"o":84.99,"t":"2026-10-22T17:15:00Z","v":2904,"vw":84.98283},{"c":85.32,"h":85.32,"l":85.1,"n":24,"o":85.1,"t":"2026-10-22T17:30:00Z","v":1872,"vw":85.207286},{"c":85.405,"h":85.58,"l":85.28,"n":102,"o":85.28,"t":"2026-10-22T17:45:00Z","v":5474,"vw":85.384506},{"c":85.34,"h":85.44,"l":85.265,"n":58,"o":85.32,"t":"2026-10-22T18:00:00Z","v":2320,"vw":85.343889},{"c":85.42,"h":85.43,"l":85.24,"n":7,"o":85.375,"t":"2026-10-22T18:15:00Z","v":730,"vw":85.326849},{"c":85.37,"h":85.37,"l":85.24,"n":4,"o":85.24,"t":"2026-10-22T18:30:00Z","v":212,"vw":85.305},{"c":85.42,"h":85.43,"l":85.16,"n":9,"o":85.17,"t":"2026-10-22T18:45:00Z","v":824,"vw":85.321193},{"c":85.405,"h":85.415,"l":85.24,"n":56,"o":85.4,"t":"2026-10-22T19:00:00Z","v":2945,"vw":85.359506},{"c":85.39,"h":85.39,"l":85.265,"n":77,"o":85.35,"t":"2026-10-22T19:15:00Z","v":6209,"vw":85.339426},{"c":85.105,"h":85.415,"l":85.085,"n":153,"o":85.33,"t":"2026-10-22T19:30:00Z","v":14022,"vw":85.206386},{"c":85.69,"h":85.76,"l":85.215,"n":288,"o":85.24,"t":"2026-10-22T19:45:00Z","v":15874,"vw":85.494534},{"c":85.74,"h":85.74,"l":85.74,"n":3,"o":85.74,"t":"2026-10-22T20:00:00Z","v":6028,"vw":85.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.40724589250923626,"strike":100.0376385408128,"iv":0.3894615464665242,"gamma":0.020993191116661983,"theta":-0.028676679227859225,"vega":0.04227061939704186,"rho":0.006023764131737165,"breakevenPct":17.150553339540505},{"delta":0.15,"premium":1.125,"strike":105.77865283676464,"iv":0.6518162536738971,"gamma":0.014882812362746347,"theta":-0.06501437103606758,"vega":0.05610012344573334,"rho":0.00896227070036072,"breakevenPct":24.683523252582972},{"delta":0.2,"premium":1.1973436052165123,"strike":97.1062557913395,"iv":0.4742524397943264,"gamma":0.024542962918264685,"theta":-0.05751193179302873,"vega":0.06736093954614307,"rho":0.012095722119877906,"breakevenPct":14.65313668830887},{"delta":0.25,"premium":1.163647342995169,"strike":92.22705314009661,"iv":0.33998599033816423,"gamma":0.03886231884057971,"theta":-0.04700434782608696,"vega":0.07665072463768116,"rho":0.015242869118338156,"breakevenPct":8.9231402881873},{"delta":0.3,"premium":1.2282125205930807,"strike":89.87479406919275,"iv":0.2770031301482702,"gamma":0.051862767710049426,"theta":-0.04275123558484349,"vega":0.08393887973640857,"rho":0.01835341265753686,"breakevenPct":6.25496453205719},{"delta":0.35,"premium":1.57829489291598,"strike":89.0510708401977,"iv":0.28952372322899506,"gamma":0.052933607907743,"theta":-0.047693574958813836,"vega":0.08945782537067545,"rho":0.021449576960785505,"breakevenPct":5.702549257188796},{"delta":0.4,"premium":1.804820051413882,"strike":87.9305912596401,"iv":0.27196246786632394,"gamma":0.05896015424164524,"theta":-0.047248071979434446,"vega":0.09322210796915167,"rho":0.02456164105726467,"breakevenPct":4.65991522166315},{"delta":0.45,"premium":2.5438946015424166,"strike":87.2879177377892,"iv":0.32254087403598974,"gamma":0.05118380462724935,"theta":-0.05695244215938304,"vega":0.09527866323907455,"rho":0.027514688071455396,"breakevenPct":4.772349357746236},{"delta":0.5,"premium":3.2321428571428568,"strike":86.42857142857143,"iv":0.3552571428571429,"gamma":0.04638571428571429,"theta":-0.06318571428571429,"vega":0.09625714285714285,"rho":0.030456818825201872,"breakevenPct":4.572794828218208},{"delta":0.55,"premium":3.6707097457627125,"strike":85.3792372881356,"iv":0.3480258474576271,"gamma":0.04701398305084746,"theta":-0.06199279661016949,"vega":0.09549300847457627,"rho":0.03349922095345154,"breakevenPct":3.8604467388597077},{"delta":0.6,"premium":4.120338114754098,"strike":84.3422131147541,"iv":0.3370266393442623,"gamma":0.047342213114754096,"theta":-0.05928176229508197,"vega":0.09322397540983607,"rho":0.03653378786094332,"breakevenPct":3.1753571606113864},{"delta":0.65,"premium":4.777814569536424,"strike":83.26490066225166,"iv":0.33996953642384103,"gamma":0.04501523178807947,"theta":-0.05789139072847682,"vega":0.08935960264900662,"rho":0.039456095973587874,"breakevenPct":2.685695395134227},{"delta":0.7,"premium":5.487345902828135,"strike":82.17331399564902,"iv":0.336302102973169,"gamma":0.04198527918781726,"theta":-0.05393502538071067,"vega":0.08262342277012329,"rho":0.042344973799971854,"breakevenPct":2.240097852201034},{"delta":0.75,"premium":6.194379985496736,"strike":81.08556925308194,"iv":0.32959434372733865,"gamma":0.038939593908629444,"theta":-0.049112690355329953,"vega":0.07515424220449601,"rho":0.04523357228603098,"breakevenPct":1.796068624421146},{"delta":0.8,"premium":6.903145574250183,"strike":79.99634235552304,"iv":0.32290380395025603,"gamma":0.0358852231163131,"theta":-0.04428544257498171,"vega":0.06767249451353329,"rho":0.04812094363529937,"breakevenPct":1.3523302190030755},{"delta":0.85,"premium":8.475932699341623,"strike":78.16752011704463,"iv":0.3248057790782736,"gamma":0.028496781272860285,"theta":-0.03700673006583761,"vega":0.05391975128017558,"rho":0.050395973725986545,"breakevenPct":1.053712172132327},{"delta":0.9,"premium":10.048719824433064,"strike":76.33869787856621,"iv":0.32670775420629117,"gamma":0.021108339429407458,"theta":-0.02972801755669349,"vega":0.040167008046817845,"rho":0.05267100381667373,"breakevenPct":0.7550941252615783}],"put":[{"delta":0.1,"premium":0.4285132999998855,"strike":75.66891624999857,"iv":0.36438652914205355,"gamma":0.020112080657982506,"theta":-0.02485817269388697,"vega":0.041589262190168425,"rho":-0.007505726511512385,"breakevenPct":12.24585613482775},{"delta":0.15,"premium":0.6297250886178383,"strike":78.18406360772298,"iv":0.328331634169897,"gamma":0.029745018719549,"theta":-0.02900557531067735,"vega":0.055068204007724504,"rho":-0.011165928687571922,"breakevenPct":9.547074272095708},{"delta":0.2,"premium":0.8761679079214626,"strike":80.28232904536222,"iv":0.3048880162491537,"gamma":0.03753757616790793,"theta":-0.03338341232227488,"vega":0.0669739336492891,"rho":-0.014847153095067216,"breakevenPct":7.38726249423751},{"delta":0.25,"premium":1.2400812457684498,"strike":81.29790115098172,"iv":0.31419742721733246,"gamma":0.040550440081245774,"theta":-0.03835971563981043,"vega":0.07479383886255925,"rho":-0.01858297480866545,"breakevenPct":6.627221944001313},{"delta":0.3,"premium":1.603994583615437,"strike":82.31347325660121,"iv":0.3235068381855112,"gamma":0.04356330399458362,"theta":-0.04333601895734597,"vega":0.08261374407582939,"rho":-0.02231879652226368,"breakevenPct":5.867181393765116},{"delta":0.35,"premium":1.8384615384615386,"strike":83.46153846153847,"iv":0.3088461538461538,"gamma":0.04989230769230769,"theta":-0.04411538461538462,"vega":0.08942307692307692,"rho":-0.026013917581458035,"breakevenPct":4.801636432147272},{"delta":0.4,"premium":2.2604,"strike":84.4976,"iv":0.30788672,"gamma":0.051964159999999995,"theta":-0.04552864,"vega":0.09309088,"rho":-0.029781755721604398,"breakevenPct":4.085374387683692},{"delta":0.45,"premium":2.7541747572815534,"strike":85.36116504854368,"iv":0.31877864077669904,"gamma":0.05141980582524272,"theta":-0.04797747572815534,"vega":0.0954695145631068,"rho":-0.03355972701339835,"breakevenPct":3.654081768996803},{"delta":0.5,"premium":3.0111759425493716,"strike":86.30700179533214,"iv":0.29554739676840214,"gamma":0.055730700179533216,"theta":-0.04409299820466787,"vega":0.09620789946140036,"rho":-0.03723918290660558,"breakevenPct":2.850681300696555},{"delta":0.55,"premium":3.6891129032258085,"strike":87.30645161290323,"iv":0.3082435483870969,"gamma":0.05331774193548386,"theta":-0.04533064516129034,"vega":0.0956016129032258,"rho":-0.041127238292810266,"breakevenPct":2.475695463403986},{"delta":0.6,"premium":4.4,"strike":88.28809523809524,"iv":0.3196333333333333,"gamma":0.05014880952380952,"theta":-0.04534976190476191,"vega":0.09294261904761905,"rho":-0.04502884079115993,"breakevenPct":2.1599075832805728},{"delta":0.65,"premium":4.4,"strike":88.88333333333334,"iv":0.2779666666666667,"gamma":0.05520833333333333,"theta":-0.03636166666666667,"vega":0.08931166666666666,"rho":-0.04851206255501724,"breakevenPct":1.4656714096882058},{"delta":0.7,"premium":6.251542416452442,"strike":90.80205655526993,"iv":0.3341629820051414,"gamma":0.042814138817480724,"theta":-0.04103341902313625,"vega":0.0835293059125964,"rho":-0.053150890228331714,"breakevenPct":1.3873173095200841},{"delta":0.75,"premium":6.677777777777784,"strike":91.62222222222223,"iv":0.3125155555555559,"gamma":0.04242222222222218,"theta":-0.033800000000000045,"vega":0.07677111111111111,"rho":-0.05687405755791671,"breakevenPct":0.9278697872119868},{"delta":0.8,"premium":7.888085106382981,"strike":93.09787234042554,"iv":0.31683744680851067,"gamma":0.03652808510638297,"theta":-0.02871404255319148,"vega":0.06762042553191487,"rho":-0.06111545565297911,"breakevenPct":0.6183960414712376},{"delta":0.85,"premium":11.041803278688526,"strike":96.40983606557377,"iv":0.3725524590163935,"gamma":0.025921311475409835,"theta":-0.027265573770491814,"vega":0.056285245901639344,"rho":-0.06680043486802907,"breakevenPct":0.43383159915412595},{"delta":0.9,"premium":18.414705882352877,"strike":103.94117647058818,"iv":0.4966764705882337,"gamma":0.014711764705882391,"theta":-0.026017647058823416,"vega":0.04241764705882352,"rho":-0.07580278162493956,"breakevenPct":0.24904293417856396}]},"raw":{"call":[{"delta":0.1,"premium":0.40724589250923626,"strike":100.0376385408128,"iv":0.3894615464665242,"gamma":0.020993191116661983,"theta":-0.028676679227859225,"vega":0.04227061939704186,"rho":0.006023764131737165,"breakevenPct":17.150553339540505},{"delta":0.15,"premium":1.125,"strike":105.77865283676464,"iv":0.6518162536738971,"gamma":0.014882812362746347,"theta":-0.06501437103606758,"vega":0.05610012344573334,"rho":0.00896227070036072,"breakevenPct":24.683523252582972},{"delta":0.2,"premium":1.1973436052165123,"strike":97.1062557913395,"iv":0.4742524397943264,"gamma":0.024542962918264685,"theta":-0.05751193179302873,"vega":0.06736093954614307,"rho":0.012095722119877906,"breakevenPct":14.65313668830887},{"delta":0.25,"premium":1.163647342995169,"strike":92.22705314009661,"iv":0.33998599033816423,"gamma":0.03886231884057971,"theta":-0.04700434782608696,"vega":0.07665072463768116,"rho":0.015242869118338156,"breakevenPct":8.9231402881873},{"delta":0.3,"premium":1.2282125205930807,"strike":89.87479406919275,"iv":0.2770031301482702,"gamma":0.051862767710049426,"theta":-0.04275123558484349,"vega":0.08393887973640857,"rho":0.01835341265753686,"breakevenPct":6.25496453205719},{"delta":0.35,"premium":1.57829489291598,"strike":89.0510708401977,"iv":0.28952372322899506,"gamma":0.052933607907743,"theta":-0.047693574958813836,"vega":0.08945782537067545,"rho":0.021449576960785505,"breakevenPct":5.702549257188796},{"delta":0.4,"premium":1.804820051413882,"strike":87.9305912596401,"iv":0.27196246786632394,"gamma":0.05896015424164524,"theta":-0.047248071979434446,"vega":0.09322210796915167,"rho":0.02456164105726467,"breakevenPct":4.65991522166315},{"delta":0.45,"premium":2.5438946015424166,"strike":87.2879177377892,"iv":0.32254087403598974,"gamma":0.05118380462724935,"theta":-0.05695244215938304,"vega":0.09527866323907455,"rho":0.027514688071455396,"breakevenPct":4.772349357746236},{"delta":0.5,"premium":3.2321428571428568,"strike":86.42857142857143,"iv":0.3552571428571429,"gamma":0.04638571428571429,"theta":-0.06318571428571429,"vega":0.09625714285714285,"rho":0.030456818825201872,"breakevenPct":4.572794828218208},{"delta":0.55,"premium":3.6707097457627125,"strike":85.3792372881356,"iv":0.3480258474576271,"gamma":0.04701398305084746,"theta":-0.06199279661016949,"vega":0.09549300847457627,"rho":0.03349922095345154,"breakevenPct":3.8604467388597077},{"delta":0.6,"premium":4.120338114754098,"strike":84.3422131147541,"iv":0.3370266393442623,"gamma":0.047342213114754096,"theta":-0.05928176229508197,"vega":0.09322397540983607,"rho":0.03653378786094332,"breakevenPct":3.1753571606113864},{"delta":0.65,"premium":4.777814569536424,"strike":83.26490066225166,"iv":0.33996953642384103,"gamma":0.04501523178807947,"theta":-0.05789139072847682,"vega":0.08935960264900662,"rho":0.039456095973587874,"breakevenPct":2.685695395134227},{"delta":0.7,"premium":5.487345902828135,"strike":82.17331399564902,"iv":0.336302102973169,"gamma":0.04198527918781726,"theta":-0.05393502538071067,"vega":0.08262342277012329,"rho":0.042344973799971854,"breakevenPct":2.240097852201034},{"delta":0.75,"premium":6.194379985496736,"strike":81.08556925308194,"iv":0.32959434372733865,"gamma":0.038939593908629444,"theta":-0.049112690355329953,"vega":0.07515424220449601,"rho":0.04523357228603098,"breakevenPct":1.796068624421146},{"delta":0.8,"premium":6.903145574250183,"strike":79.99634235552304,"iv":0.32290380395025603,"gamma":0.0358852231163131,"theta":-0.04428544257498171,"vega":0.06767249451353329,"rho":0.04812094363529937,"breakevenPct":1.3523302190030755},{"delta":0.85,"premium":8.475932699341623,"strike":78.16752011704463,"iv":0.3248057790782736,"gamma":0.028496781272860285,"theta":-0.03700673006583761,"vega":0.05391975128017558,"rho":0.050395973725986545,"breakevenPct":1.053712172132327},{"delta":0.9,"premium":10.048719824433064,"strike":76.33869787856621,"iv":0.32670775420629117,"gamma":0.021108339429407458,"theta":-0.02972801755669349,"vega":0.040167008046817845,"rho":0.05267100381667373,"breakevenPct":0.7550941252615783}],"put":[{"delta":0.1,"premium":0.4285132999998855,"strike":75.66891624999857,"iv":0.36438652914205355,"gamma":0.020112080657982506,"theta":-0.02485817269388697,"vega":0.041589262190168425,"rho":-0.007505726511512385,"breakevenPct":12.24585613482775},{"delta":0.15,"premium":0.6297250886178383,"strike":78.18406360772298,"iv":0.328331634169897,"gamma":0.029745018719549,"theta":-0.02900557531067735,"vega":0.055068204007724504,"rho":-0.011165928687571922,"breakevenPct":9.547074272095708},{"delta":0.2,"premium":0.8761679079214626,"strike":80.28232904536222,"iv":0.3048880162491537,"gamma":0.03753757616790793,"theta":-0.03338341232227488,"vega":0.0669739336492891,"rho":-0.014847153095067216,"breakevenPct":7.38726249423751},{"delta":0.25,"premium":1.2400812457684498,"strike":81.29790115098172,"iv":0.31419742721733246,"gamma":0.040550440081245774,"theta":-0.03835971563981043,"vega":0.07479383886255925,"rho":-0.01858297480866545,"breakevenPct":6.627221944001313},{"delta":0.3,"premium":1.603994583615437,"strike":82.31347325660121,"iv":0.3235068381855112,"gamma":0.04356330399458362,"theta":-0.04333601895734597,"vega":0.08261374407582939,"rho":-0.02231879652226368,"breakevenPct":5.867181393765116},{"delta":0.35,"premium":1.8384615384615386,"strike":83.46153846153847,"iv":0.3088461538461538,"gamma":0.04989230769230769,"theta":-0.04411538461538462,"vega":0.08942307692307692,"rho":-0.026013917581458035,"breakevenPct":4.801636432147272},{"delta":0.4,"premium":2.2604,"strike":84.4976,"iv":0.30788672,"gamma":0.051964159999999995,"theta":-0.04552864,"vega":0.09309088,"rho":-0.029781755721604398,"breakevenPct":4.085374387683692},{"delta":0.45,"premium":2.7541747572815534,"strike":85.36116504854368,"iv":0.31877864077669904,"gamma":0.05141980582524272,"theta":-0.04797747572815534,"vega":0.0954695145631068,"rho":-0.03355972701339835,"breakevenPct":3.654081768996803},{"delta":0.5,"premium":3.0111759425493716,"strike":86.30700179533214,"iv":0.29554739676840214,"gamma":0.055730700179533216,"theta":-0.04409299820466787,"vega":0.09620789946140036,"rho":-0.03723918290660558,"breakevenPct":2.850681300696555},{"delta":0.55,"premium":3.6891129032258085,"strike":87.30645161290323,"iv":0.3082435483870969,"gamma":0.05331774193548386,"theta":-0.04533064516129034,"vega":0.0956016129032258,"rho":-0.041127238292810266,"breakevenPct":2.475695463403986},{"delta":0.6,"premium":4.4,"strike":88.28809523809524,"iv":0.3196333333333333,"gamma":0.05014880952380952,"theta":-0.04534976190476191,"vega":0.09294261904761905,"rho":-0.04502884079115993,"breakevenPct":2.1599075832805728},{"delta":0.65,"premium":4.4,"strike":88.88333333333334,"iv":0.2779666666666667,"gamma":0.05520833333333333,"theta":-0.03636166666666667,"vega":0.08931166666666666,"rho":-0.04851206255501724,"breakevenPct":1.4656714096882058},{"delta":0.7,"premium":6.251542416452442,"strike":90.80205655526993,"iv":0.3341629820051414,"gamma":0.042814138817480724,"theta":-0.04103341902313625,"vega":0.0835293059125964,"rho":-0.053150890228331714,"breakevenPct":1.3873173095200841},{"delta":0.75,"premium":6.677777777777784,"strike":91.62222222222223,"iv":0.3125155555555559,"gamma":0.04242222222222218,"theta":-0.033800000000000045,"vega":0.07677111111111111,"rho":-0.05687405755791671,"breakevenPct":0.9278697872119868},{"delta":0.8,"premium":7.888085106382981,"strike":93.09787234042554,"iv":0.31683744680851067,"gamma":0.03652808510638297,"theta":-0.02871404255319148,"vega":0.06762042553191487,"rho":-0.06111545565297911,"breakevenPct":0.6183960414712376},{"delta":0.85,"premium":11.041803278688526,"strike":96.40983606557377,"iv":0.3725524590163935,"gamma":0.025921311475409835,"theta":-0.027265573770491814,"vega":0.056285245901639344,"rho":-0.06680043486802907,"breakevenPct":0.43383159915412595},{"delta":0.9,"premium":18.414705882352877,"strike":103.94117647058818,"iv":0.4966764705882337,"gamma":0.014711764705882391,"theta":-0.026017647058823416,"vega":0.04241764705882352,"rho":-0.07580278162493956,"breakevenPct":0.24904293417856396}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}