{"symbol":"AVEM","url":"https://intraalpha.com/companies/AVEM","capturedAt":"2026-10-23T06:40:35.658Z","state":"ready","quote":{"symbol":"AVEM","last_price":87.24,"prev_close":89.83,"regular_close":87.24,"change":-2.59,"change_pct":-2.8832,"regular_change":-2.59,"regular_change_pct":-2.8832,"extended_change":0,"extended_change_pct":0,"bid":87.01,"ask":90.5,"bid_size":100,"ask_size":100,"volume":2559284,"vwap":87.334958,"open":87.82,"high":88.16,"low":86.955,"close":87.24,"trade_count":13653,"last_trade_at":"2026-10-23T00:00:00.084962889Z","last_quote_at":"2026-10-22T23:56:34.413070526Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:30.877057585-04:00","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":28300000000,"net_expense_ratio":0.0033,"portfolio_turnover":0,"dividend_yield":0.017,"inception_date":"2019-09-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:40:35.163949+00:00"},"optionObservedAt":"2026-10-22T19:55:02.095Z","bars":[{"c":89.73,"h":90.03,"l":89.73,"n":197,"o":90.03,"t":"2026-10-16T13:30:00Z","v":41531,"vw":89.928024},{"c":89.8,"h":89.8,"l":89.61,"n":132,"o":89.69,"t":"2026-10-16T13:35:00Z","v":18231,"vw":89.644203},{"c":89.8,"h":89.8,"l":89.64,"n":101,"o":89.755,"t":"2026-10-16T13:40:00Z","v":10772,"vw":89.710787},{"c":89.64,"h":89.82,"l":89.62,"n":84,"o":89.82,"t":"2026-10-16T13:45:00Z","v":5313,"vw":89.722632},{"c":89.61,"h":89.68,"l":89.5,"n":134,"o":89.68,"t":"2026-10-16T13:50:00Z","v":12464,"vw":89.565611},{"c":89.54,"h":89.65,"l":89.49,"n":142,"o":89.6,"t":"2026-10-16T13:55:00Z","v":18728,"vw":89.53317},{"c":89.6,"h":89.66,"l":89.54,"n":112,"o":89.56,"t":"2026-10-16T14:00:00Z","v":5434,"vw":89.592357},{"c":89.56,"h":89.58,"l":89.5177,"n":112,"o":89.56,"t":"2026-10-16T14:05:00Z","v":26273,"vw":89.569053},{"c":89.635,"h":89.645,"l":89.47,"n":130,"o":89.5099,"t":"2026-10-16T14:10:00Z","v":14534,"vw":89.549878},{"c":89.55,"h":89.685,"l":89.55,"n":141,"o":89.638,"t":"2026-10-16T14:15:00Z","v":13059,"vw":89.615264},{"c":89.63,"h":89.69,"l":89.515,"n":177,"o":89.61,"t":"2026-10-16T14:20:00Z","v":17631,"vw":89.606046},{"c":89.6699,"h":89.68,"l":89.62,"n":123,"o":89.63,"t":"2026-10-16T14:25:00Z","v":12725,"vw":89.648437},{"c":89.74,"h":89.77,"l":89.645,"n":211,"o":89.645,"t":"2026-10-16T14:30:00Z","v":15000,"vw":89.737112},{"c":89.82,"h":89.83,"l":89.725,"n":186,"o":89.7899,"t":"2026-10-16T14:35:00Z","v":31521,"vw":89.782546},{"c":89.77,"h":89.89,"l":89.74,"n":495,"o":89.82,"t":"2026-10-16T14:40:00Z","v":55043,"vw":89.856287},{"c":89.83,"h":89.83,"l":89.74,"n":133,"o":89.74,"t":"2026-10-16T14:45:00Z","v":12691,"vw":89.782744},{"c":89.72,"h":89.87,"l":89.72,"n":116,"o":89.845,"t":"2026-10-16T14:50:00Z","v":10826,"vw":89.798242},{"c":89.8,"h":89.8,"l":89.75,"n":99,"o":89.76,"t":"2026-10-16T14:55:00Z","v":14318,"vw":89.77531},{"c":89.64,"h":89.78,"l":89.63,"n":186,"o":89.78,"t":"2026-10-16T15:00:00Z","v":92818,"vw":89.657238},{"c":89.45,"h":89.64,"l":89.43,"n":244,"o":89.64,"t":"2026-10-16T15:05:00Z","v":15635,"vw":89.533354},{"c":89.4195,"h":89.48,"l":89.38,"n":150,"o":89.425,"t":"2026-10-16T15:10:00Z","v":32791,"vw":89.445462},{"c":89.42,"h":89.45,"l":89.375,"n":141,"o":89.43,"t":"2026-10-16T15:15:00Z","v":13400,"vw":89.418038},{"c":89.37,"h":89.47,"l":89.3,"n":131,"o":89.47,"t":"2026-10-16T15:20:00Z","v":11073,"vw":89.350893},{"c":89.44,"h":89.44,"l":89.36,"n":93,"o":89.37,"t":"2026-10-16T15:25:00Z","v":8024,"vw":89.389649},{"c":89.52,"h":89.52,"l":89.4377,"n":70,"o":89.4377,"t":"2026-10-16T15:30:00Z","v":7434,"vw":89.483565},{"c":89.56,"h":89.56,"l":89.485,"n":161,"o":89.52,"t":"2026-10-16T15:35:00Z","v":20260,"vw":89.51883},{"c":89.49,"h":89.5692,"l":89.485,"n":144,"o":89.555,"t":"2026-10-16T15:40:00Z","v":7989,"vw":89.511263},{"c":89.48,"h":89.555,"l":89.47,"n":218,"o":89.49,"t":"2026-10-16T15:45:00Z","v":17171,"vw":89.526677},{"c":89.37,"h":89.48,"l":89.37,"n":150,"o":89.469,"t":"2026-10-16T15:50:00Z","v":8453,"vw":89.418252},{"c":89.2817,"h":89.41,"l":89.2817,"n":155,"o":89.37,"t":"2026-10-16T15:55:00Z","v":89788,"vw":89.369282},{"c":89.2659,"h":89.285,"l":89.17,"n":92,"o":89.27,"t":"2026-10-16T16:00:00Z","v":4985,"vw":89.250203},{"c":89.265,"h":89.33,"l":89.24,"n":112,"o":89.26,"t":"2026-10-16T16:05:00Z","v":10849,"vw":89.283791},{"c":89.39,"h":89.39,"l":89.27,"n":108,"o":89.2906,"t":"2026-10-16T16:10:00Z","v":12209,"vw":89.318106},{"c":89.355,"h":89.4499,"l":89.34,"n":78,"o":89.41,"t":"2026-10-16T16:15:00Z","v":7398,"vw":89.382968},{"c":89.4,"h":89.415,"l":89.375,"n":125,"o":89.375,"t":"2026-10-16T16:20:00Z","v":9574,"vw":89.398883},{"c":89.39,"h":89.42,"l":89.38,"n":261,"o":89.39,"t":"2026-10-16T16:25:00Z","v":29320,"vw":89.394542},{"c":89.26,"h":89.37,"l":89.26,"n":92,"o":89.36,"t":"2026-10-16T16:30:00Z","v":11792,"vw":89.283223},{"c":89.31,"h":89.34,"l":89.23,"n":130,"o":89.265,"t":"2026-10-16T16:35:00Z","v":12167,"vw":89.302395},{"c":89.31,"h":89.32,"l":89.25,"n":196,"o":89.28,"t":"2026-10-16T16:40:00Z","v":19228,"vw":89.289984},{"c":89.235,"h":89.34,"l":89.225,"n":122,"o":89.32,"t":"2026-10-16T16:45:00Z","v":7908,"vw":89.27319},{"c":89.275,"h":89.285,"l":89.22,"n":89,"o":89.245,"t":"2026-10-16T16:50:00Z","v":11100,"vw":89.240361},{"c":89.315,"h":89.315,"l":89.24,"n":95,"o":89.255,"t":"2026-10-16T16:55:00Z","v":12884,"vw":89.265979},{"c":89.1554,"h":89.32,"l":89.1554,"n":62,"o":89.32,"t":"2026-10-16T17:00:00Z","v":3858,"vw":89.272541},{"c":89.03,"h":89.12,"l":89.03,"n":133,"o":89.12,"t":"2026-10-16T17:05:00Z","v":14128,"vw":89.064447},{"c":89.01,"h":89.0785,"l":88.97,"n":117,"o":89.04,"t":"2026-10-16T17:10:00Z","v":10102,"vw":89.025343},{"c":88.88,"h":88.98,"l":88.88,"n":125,"o":88.98,"t":"2026-10-16T17:15:00Z","v":15991,"vw":88.90291},{"c":88.98,"h":88.98,"l":88.875,"n":152,"o":88.885,"t":"2026-10-16T17:20:00Z","v":17533,"vw":88.9096},{"c":89.03,"h":89.085,"l":88.98,"n":117,"o":89.0075,"t":"2026-10-16T17:25:00Z","v":7345,"vw":89.030819},{"c":89.1,"h":89.11,"l":89.02,"n":276,"o":89.035,"t":"2026-10-16T17:30:00Z","v":32743,"vw":89.072669},{"c":89.06,"h":89.13,"l":89.06,"n":96,"o":89.11,"t":"2026-10-16T17:35:00Z","v":9923,"vw":89.092305},{"c":89.24,"h":89.275,"l":89.0101,"n":277,"o":89.0201,"t":"2026-10-16T17:40:00Z","v":28855,"vw":89.149357},{"c":89.1816,"h":89.2599,"l":89.1611,"n":92,"o":89.25,"t":"2026-10-16T17:45:00Z","v":7692,"vw":89.210161},{"c":89.1,"h":89.18,"l":89.1,"n":114,"o":89.155,"t":"2026-10-16T17:50:00Z","v":8387,"vw":89.134636},{"c":89.09,"h":89.11,"l":89.07,"n":214,"o":89.105,"t":"2026-10-16T17:55:00Z","v":13968,"vw":89.095227},{"c":88.905,"h":89.1,"l":88.89,"n":167,"o":89.07,"t":"2026-10-16T18:00:00Z","v":18880,"vw":89.008337},{"c":89.02,"h":89.0499,"l":88.93,"n":192,"o":88.9799,"t":"2026-10-16T18:05:00Z","v":41578,"vw":89.023456},{"c":89.0401,"h":89.05,"l":88.98,"n":187,"o":89.05,"t":"2026-10-16T18:10:00Z","v":51810,"vw":89.024163},{"c":88.93,"h":89.0516,"l":88.9199,"n":122,"o":89.045,"t":"2026-10-16T18:15:00Z","v":12661,"vw":88.978975},{"c":88.97,"h":88.97,"l":88.86,"n":229,"o":88.9,"t":"2026-10-16T18:20:00Z","v":26691,"vw":88.90558},{"c":88.945,"h":88.99,"l":88.905,"n":181,"o":88.99,"t":"2026-10-16T18:25:00Z","v":61503,"vw":88.949164},{"c":88.985,"h":89.0099,"l":88.895,"n":133,"o":88.955,"t":"2026-10-16T18:30:00Z","v":24155,"vw":88.942108},{"c":88.975,"h":88.98,"l":88.91,"n":137,"o":88.98,"t":"2026-10-16T18:35:00Z","v":16052,"vw":88.958524},{"c":88.92,"h":89,"l":88.8819,"n":144,"o":89,"t":"2026-10-16T18:40:00Z","v":24396,"vw":88.930472},{"c":88.895,"h":88.94,"l":88.85,"n":187,"o":88.93,"t":"2026-10-16T18:45:00Z","v":20401,"vw":88.890187},{"c":88.79,"h":88.89,"l":88.78,"n":213,"o":88.89,"t":"2026-10-16T18:50:00Z","v":22720,"vw":88.833347},{"c":88.83,"h":88.83,"l":88.72,"n":311,"o":88.78,"t":"2026-10-16T18:55:00Z","v":33094,"vw":88.770161},{"c":88.77,"h":88.84,"l":88.76,"n":318,"o":88.83,"t":"2026-10-16T19:00:00Z","v":46393,"vw":88.803989},{"c":88.775,"h":88.82,"l":88.69,"n":220,"o":88.76,"t":"2026-10-16T19:05:00Z","v":21669,"vw":88.735736},{"c":88.96,"h":88.96,"l":88.77,"n":335,"o":88.775,"t":"2026-10-16T19:10:00Z","v":35208,"vw":88.861695},{"c":88.95,"h":88.9998,"l":88.9,"n":328,"o":88.97,"t":"2026-10-16T19:15:00Z","v":61219,"vw":88.950286},{"c":88.99,"h":89.01,"l":88.94,"n":288,"o":88.94,"t":"2026-10-16T19:20:00Z","v":35479,"vw":88.986118},{"c":89.01,"h":89.02,"l":88.96,"n":206,"o":89,"t":"2026-10-16T19:25:00Z","v":15765,"vw":88.991109},{"c":88.88,"h":89.05,"l":88.86,"n":264,"o":89.02,"t":"2026-10-16T19:30:00Z","v":37368,"vw":88.961803},{"c":88.8499,"h":88.89,"l":88.8,"n":323,"o":88.88,"t":"2026-10-16T19:35:00Z","v":31376,"vw":88.842454},{"c":88.74,"h":88.8599,"l":88.73,"n":383,"o":88.8599,"t":"2026-10-16T19:40:00Z","v":28112,"vw":88.801546},{"c":88.81,"h":88.83,"l":88.7499,"n":516,"o":88.76,"t":"2026-10-16T19:45:00Z","v":44815,"vw":88.785642},{"c":88.88,"h":88.91,"l":88.8,"n":344,"o":88.8,"t":"2026-10-16T19:50:00Z","v":29043,"vw":88.862023},{"c":88.89,"h":88.92,"l":88.86,"n":548,"o":88.87,"t":"2026-10-16T19:55:00Z","v":58496,"vw":88.888845},{"c":88.89,"h":88.89,"l":88.89,"n":11,"o":88.89,"t":"2026-10-16T20:00:00Z","v":18086,"vw":88.89},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-19T13:00:00Z","v":100,"vw":89.99},{"c":89.9,"h":90.23,"l":89.895,"n":284,"o":90.21,"t":"2026-10-19T13:30:00Z","v":36939,"vw":90.134229},{"c":89.93,"h":89.93,"l":89.83,"n":132,"o":89.9,"t":"2026-10-19T13:35:00Z","v":13772,"vw":89.868306},{"c":89.87,"h":89.945,"l":89.77,"n":146,"o":89.79,"t":"2026-10-19T13:40:00Z","v":11016,"vw":89.861487},{"c":89.8758,"h":89.93,"l":89.82,"n":232,"o":89.855,"t":"2026-10-19T13:45:00Z","v":36523,"vw":89.869091},{"c":89.815,"h":89.95,"l":89.795,"n":253,"o":89.88,"t":"2026-10-19T13:50:00Z","v":29420,"vw":89.850274},{"c":89.77,"h":89.84,"l":89.7304,"n":268,"o":89.79,"t":"2026-10-19T13:55:00Z","v":50098,"vw":89.792973},{"c":89.57,"h":89.76,"l":89.56,"n":97,"o":89.75,"t":"2026-10-19T14:00:00Z","v":7221,"vw":89.668879},{"c":89.715,"h":89.73,"l":89.6,"n":146,"o":89.6,"t":"2026-10-19T14:05:00Z","v":12631,"vw":89.686304},{"c":89.81,"h":89.81,"l":89.68,"n":206,"o":89.705,"t":"2026-10-19T14:10:00Z","v":39718,"vw":89.747248},{"c":89.94,"h":89.99,"l":89.82,"n":235,"o":89.82,"t":"2026-10-19T14:15:00Z","v":47988,"vw":89.909172},{"c":89.89,"h":89.96,"l":89.89,"n":132,"o":89.96,"t":"2026-10-19T14:20:00Z","v":20184,"vw":89.91418},{"c":89.82,"h":89.93,"l":89.82,"n":198,"o":89.925,"t":"2026-10-19T14:25:00Z","v":28793,"vw":89.875937},{"c":89.71,"h":89.83,"l":89.71,"n":221,"o":89.83,"t":"2026-10-19T14:30:00Z","v":28669,"vw":89.764892},{"c":89.68,"h":89.77,"l":89.63,"n":103,"o":89.73,"t":"2026-10-19T14:35:00Z","v":22286,"vw":89.721683},{"c":89.715,"h":89.75,"l":89.67,"n":94,"o":89.69,"t":"2026-10-19T14:40:00Z","v":10516,"vw":89.718357},{"c":89.705,"h":89.81,"l":89.69,"n":219,"o":89.74,"t":"2026-10-19T14:45:00Z","v":34301,"vw":89.775116},{"c":89.645,"h":89.68,"l":89.601,"n":183,"o":89.68,"t":"2026-10-19T14:50:00Z","v":23114,"vw":89.650956},{"c":89.69,"h":89.72,"l":89.6535,"n":222,"o":89.6625,"t":"2026-10-19T14:55:00Z","v":24890,"vw":89.6902},{"c":89.73,"h":89.77,"l":89.68,"n":204,"o":89.68,"t":"2026-10-19T15:00:00Z","v":24962,"vw":89.735988},{"c":89.845,"h":89.87,"l":89.75,"n":271,"o":89.76,"t":"2026-10-19T15:05:00Z","v":32026,"vw":89.792386},{"c":89.86,"h":89.93,"l":89.805,"n":268,"o":89.845,"t":"2026-10-19T15:10:00Z","v":39658,"vw":89.873678},{"c":89.97,"h":89.97,"l":89.87,"n":459,"o":89.87,"t":"2026-10-19T15:15:00Z","v":69522,"vw":89.929028},{"c":89.99,"h":89.99,"l":89.94,"n":214,"o":89.97,"t":"2026-10-19T15:20:00Z","v":32990,"vw":89.958926},{"c":90.04,"h":90.0577,"l":89.96,"n":235,"o":89.9701,"t":"2026-10-19T15:25:00Z","v":36676,"vw":89.998954},{"c":90.0196,"h":90.035,"l":89.98,"n":262,"o":90.035,"t":"2026-10-19T15:30:00Z","v":46704,"vw":89.993394},{"c":90.045,"h":90.1,"l":90.02,"n":160,"o":90.02,"t":"2026-10-19T15:35:00Z","v":24132,"vw":90.063296},{"c":90.04,"h":90.05,"l":90.01,"n":175,"o":90.01,"t":"2026-10-19T15:40:00Z","v":17719,"vw":90.038887},{"c":90,"h":90.05,"l":90,"n":165,"o":90.025,"t":"2026-10-19T15:45:00Z","v":15119,"vw":90.028102},{"c":90.01,"h":90.05,"l":90.01,"n":219,"o":90.01,"t":"2026-10-19T15:50:00Z","v":26509,"vw":90.031185},{"c":89.98,"h":90.04,"l":89.97,"n":234,"o":89.9996,"t":"2026-10-19T15:55:00Z","v":33913,"vw":90.010737},{"c":89.84,"h":89.96,"l":89.805,"n":99,"o":89.96,"t":"2026-10-19T16:00:00Z","v":5695,"vw":89.830083},{"c":89.825,"h":89.85,"l":89.785,"n":119,"o":89.84,"t":"2026-10-19T16:05:00Z","v":8813,"vw":89.826557},{"c":89.83,"h":89.86,"l":89.825,"n":118,"o":89.83,"t":"2026-10-19T16:10:00Z","v":6979,"vw":89.839158},{"c":89.78,"h":89.859,"l":89.78,"n":94,"o":89.835,"t":"2026-10-19T16:15:00Z","v":11615,"vw":89.81351},{"c":89.78,"h":89.78,"l":89.73,"n":68,"o":89.78,"t":"2026-10-19T16:20:00Z","v":7737,"vw":89.771503},{"c":89.77,"h":89.8,"l":89.74,"n":137,"o":89.79,"t":"2026-10-19T16:25:00Z","v":10728,"vw":89.774435},{"c":89.75,"h":89.76,"l":89.68,"n":177,"o":89.735,"t":"2026-10-19T16:30:00Z","v":12573,"vw":89.727164},{"c":89.74,"h":89.77,"l":89.7101,"n":55,"o":89.735,"t":"2026-10-19T16:35:00Z","v":2356,"vw":89.748303},{"c":89.76,"h":89.76,"l":89.7,"n":75,"o":89.71,"t":"2026-10-19T16:40:00Z","v":4135,"vw":89.712321},{"c":89.62,"h":89.73,"l":89.62,"n":110,"o":89.72,"t":"2026-10-19T16:45:00Z","v":8026,"vw":89.688924},{"c":89.62,"h":89.6499,"l":89.59,"n":129,"o":89.635,"t":"2026-10-19T16:50:00Z","v":13183,"vw":89.618658},{"c":89.6199,"h":89.65,"l":89.6199,"n":72,"o":89.62,"t":"2026-10-19T16:55:00Z","v":3614,"vw":89.635426},{"c":89.61,"h":89.61,"l":89.56,"n":95,"o":89.59,"t":"2026-10-19T17:00:00Z","v":7025,"vw":89.585672},{"c":89.505,"h":89.61,"l":89.505,"n":130,"o":89.61,"t":"2026-10-19T17:05:00Z","v":24424,"vw":89.56675},{"c":89.54,"h":89.55,"l":89.495,"n":117,"o":89.495,"t":"2026-10-19T17:10:00Z","v":11222,"vw":89.518147},{"c":89.58,"h":89.61,"l":89.545,"n":145,"o":89.55,"t":"2026-10-19T17:15:00Z","v":9316,"vw":89.570712},{"c":89.56,"h":89.57,"l":89.525,"n":139,"o":89.55,"t":"2026-10-19T17:20:00Z","v":13602,"vw":89.543036},{"c":89.6,"h":89.62,"l":89.56,"n":180,"o":89.57,"t":"2026-10-19T17:25:00Z","v":15932,"vw":89.584252},{"c":89.56,"h":89.61,"l":89.56,"n":134,"o":89.58,"t":"2026-10-19T17:30:00Z","v":11682,"vw":89.586772},{"c":89.56,"h":89.58,"l":89.5492,"n":132,"o":89.57,"t":"2026-10-19T17:35:00Z","v":10736,"vw":89.566441},{"c":89.6001,"h":89.64,"l":89.53,"n":225,"o":89.56,"t":"2026-10-19T17:40:00Z","v":24903,"vw":89.583977},{"c":89.52,"h":89.59,"l":89.485,"n":106,"o":89.57,"t":"2026-10-19T17:45:00Z","v":5614,"vw":89.550663},{"c":89.53,"h":89.57,"l":89.5051,"n":279,"o":89.51,"t":"2026-10-19T17:50:00Z","v":8203,"vw":89.544734},{"c":89.6,"h":89.61,"l":89.5075,"n":225,"o":89.535,"t":"2026-10-19T17:55:00Z","v":27219,"vw":89.569703},{"c":89.575,"h":89.62,"l":89.53,"n":243,"o":89.61,"t":"2026-10-19T18:00:00Z","v":38122,"vw":89.576551},{"c":89.5838,"h":89.6,"l":89.55,"n":328,"o":89.5595,"t":"2026-10-19T18:05:00Z","v":57629,"vw":89.575425},{"c":89.595,"h":89.61,"l":89.58,"n":206,"o":89.59,"t":"2026-10-19T18:10:00Z","v":15184,"vw":89.599517},{"c":89.58,"h":89.62,"l":89.5701,"n":212,"o":89.595,"t":"2026-10-19T18:15:00Z","v":153951,"vw":89.614046},{"c":89.49,"h":89.58,"l":89.49,"n":178,"o":89.58,"t":"2026-10-19T18:20:00Z","v":23753,"vw":89.544715},{"c":89.4722,"h":89.4997,"l":89.43,"n":175,"o":89.4997,"t":"2026-10-19T18:25:00Z","v":15885,"vw":89.458536},{"c":89.43,"h":89.4998,"l":89.43,"n":169,"o":89.4799,"t":"2026-10-19T18:30:00Z","v":16693,"vw":89.46211},{"c":89.53,"h":89.53,"l":89.41,"n":231,"o":89.43,"t":"2026-10-19T18:35:00Z","v":18524,"vw":89.480605},{"c":89.555,"h":89.57,"l":89.53,"n":113,"o":89.5392,"t":"2026-10-19T18:40:00Z","v":19872,"vw":89.55747},{"c":89.5999,"h":89.61,"l":89.56,"n":202,"o":89.56,"t":"2026-10-19T18:45:00Z","v":19173,"vw":89.600755},{"c":89.5679,"h":89.61,"l":89.5679,"n":183,"o":89.59,"t":"2026-10-19T18:50:00Z","v":15831,"vw":89.59258},{"c":89.58,"h":89.61,"l":89.575,"n":175,"o":89.575,"t":"2026-10-19T18:55:00Z","v":13618,"vw":89.587286},{"c":89.595,"h":89.61,"l":89.5501,"n":179,"o":89.57,"t":"2026-10-19T19:00:00Z","v":18185,"vw":89.5933},{"c":89.54,"h":89.66,"l":89.51,"n":290,"o":89.6099,"t":"2026-10-19T19:05:00Z","v":130652,"vw":89.618292},{"c":89.53,"h":89.5461,"l":89.51,"n":233,"o":89.52,"t":"2026-10-19T19:10:00Z","v":39809,"vw":89.530958},{"c":89.62,"h":89.6299,"l":89.53,"n":402,"o":89.54,"t":"2026-10-19T19:15:00Z","v":37192,"vw":89.560344},{"c":89.6901,"h":89.7,"l":89.59,"n":233,"o":89.63,"t":"2026-10-19T19:20:00Z","v":18874,"vw":89.652653},{"c":89.65,"h":89.7,"l":89.64,"n":157,"o":89.7,"t":"2026-10-19T19:25:00Z","v":12269,"vw":89.669705},{"c":89.65,"h":89.675,"l":89.6291,"n":304,"o":89.65,"t":"2026-10-19T19:30:00Z","v":44341,"vw":89.663467},{"c":89.675,"h":89.7,"l":89.645,"n":234,"o":89.645,"t":"2026-10-19T19:35:00Z","v":22387,"vw":89.677897},{"c":89.655,"h":89.69,"l":89.63,"n":297,"o":89.675,"t":"2026-10-19T19:40:00Z","v":28630,"vw":89.66554},{"c":89.63,"h":89.67,"l":89.6175,"n":234,"o":89.655,"t":"2026-10-19T19:45:00Z","v":133229,"vw":89.656394},{"c":89.52,"h":89.62,"l":89.47,"n":304,"o":89.62,"t":"2026-10-19T19:50:00Z","v":27953,"vw":89.510899},{"c":89.43,"h":89.53,"l":89.4,"n":380,"o":89.5,"t":"2026-10-19T19:55:00Z","v":36924,"vw":89.459275},{"c":89.44,"h":89.44,"l":89.44,"n":11,"o":89.44,"t":"2026-10-19T20:00:00Z","v":6681,"vw":89.44},{"c":89.4,"h":89.4,"l":89.4,"n":2,"o":89.4,"t":"2026-10-20T11:10:00Z","v":503,"vw":89.4},{"c":88.53,"h":88.53,"l":88.53,"n":1,"o":88.53,"t":"2026-10-20T12:30:00Z","v":100,"vw":88.53},{"c":88.49,"h":88.53,"l":88.49,"n":12,"o":88.53,"t":"2026-10-20T12:35:00Z","v":1600,"vw":88.504375},{"c":88.7,"h":88.7995,"l":88.65,"n":275,"o":88.73,"t":"2026-10-20T13:30:00Z","v":56174,"vw":88.71748},{"c":88.815,"h":88.9649,"l":88.67,"n":294,"o":88.7,"t":"2026-10-20T13:35:00Z","v":57579,"vw":88.799976},{"c":88.76,"h":88.8401,"l":88.69,"n":138,"o":88.75,"t":"2026-10-20T13:40:00Z","v":22446,"vw":88.76932},{"c":88.915,"h":88.95,"l":88.79,"n":330,"o":88.793,"t":"2026-10-20T13:45:00Z","v":71619,"vw":88.888127},{"c":89,"h":89,"l":88.87,"n":50,"o":88.9127,"t":"2026-10-20T13:50:00Z","v":6290,"vw":88.912484},{"c":89.12,"h":89.15,"l":88.97,"n":61,"o":88.97,"t":"2026-10-20T13:55:00Z","v":3153,"vw":89.085222},{"c":89.195,"h":89.245,"l":89.13,"n":98,"o":89.13,"t":"2026-10-20T14:00:00Z","v":7189,"vw":89.172854},{"c":89.32,"h":89.4,"l":89.225,"n":143,"o":89.225,"t":"2026-10-20T14:05:00Z","v":18559,"vw":89.339781},{"c":89.4,"h":89.45,"l":89.28,"n":178,"o":89.31,"t":"2026-10-20T14:10:00Z","v":22196,"vw":89.357458},{"c":89.485,"h":89.54,"l":89.3601,"n":176,"o":89.3601,"t":"2026-10-20T14:15:00Z","v":28686,"vw":89.455265},{"c":89.61,"h":89.61,"l":89.4636,"n":70,"o":89.53,"t":"2026-10-20T14:20:00Z","v":8937,"vw":89.510053},{"c":89.895,"h":89.9024,"l":89.798,"n":162,"o":89.798,"t":"2026-10-20T14:25:00Z","v":19626,"vw":89.894302},{"c":89.8254,"h":89.98,"l":89.7603,"n":258,"o":89.955,"t":"2026-10-20T14:30:00Z","v":24226,"vw":89.936752},{"c":89.81,"h":89.885,"l":89.81,"n":64,"o":89.885,"t":"2026-10-20T14:35:00Z","v":13035,"vw":89.842912},{"c":89.84,"h":89.91,"l":89.77,"n":102,"o":89.81,"t":"2026-10-20T14:40:00Z","v":30528,"vw":89.856608},{"c":89.78,"h":89.87,"l":89.78,"n":94,"o":89.82,"t":"2026-10-20T14:45:00Z","v":8332,"vw":89.834038},{"c":89.85,"h":89.86,"l":89.77,"n":90,"o":89.785,"t":"2026-10-20T14:50:00Z","v":11659,"vw":89.819946},{"c":89.85,"h":89.88,"l":89.84,"n":95,"o":89.85,"t":"2026-10-20T14:55:00Z","v":13082,"vw":89.851896},{"c":89.795,"h":89.86,"l":89.78,"n":62,"o":89.815,"t":"2026-10-20T15:00:00Z","v":5506,"vw":89.805511},{"c":89.79,"h":89.8399,"l":89.79,"n":72,"o":89.82,"t":"2026-10-20T15:05:00Z","v":8421,"vw":89.817894},{"c":89.4396,"h":89.8,"l":89.42,"n":281,"o":89.78,"t":"2026-10-20T15:10:00Z","v":47009,"vw":89.685437},{"c":89.63,"h":89.6675,"l":89.52,"n":94,"o":89.525,"t":"2026-10-20T15:15:00Z","v":20301,"vw":89.610483},{"c":89.535,"h":89.6609,"l":89.52,"n":106,"o":89.6196,"t":"2026-10-20T15:20:00Z","v":20976,"vw":89.60923},{"c":89.56,"h":89.62,"l":89.55,"n":85,"o":89.62,"t":"2026-10-20T15:25:00Z","v":16127,"vw":89.587235},{"c":89.48,"h":89.57,"l":89.455,"n":122,"o":89.56,"t":"2026-10-20T15:30:00Z","v":27315,"vw":89.527582},{"c":89.49,"h":89.549,"l":89.4435,"n":85,"o":89.4972,"t":"2026-10-20T15:35:00Z","v":12490,"vw":89.481788},{"c":89.61,"h":89.62,"l":89.5087,"n":75,"o":89.5087,"t":"2026-10-20T15:40:00Z","v":5165,"vw":89.585664},{"c":89.65,"h":89.65,"l":89.54,"n":119,"o":89.59,"t":"2026-10-20T15:45:00Z","v":14367,"vw":89.61971},{"c":89.67,"h":89.67,"l":89.61,"n":40,"o":89.64,"t":"2026-10-20T15:50:00Z","v":2133,"vw":89.637753},{"c":89.65,"h":89.71,"l":89.63,"n":89,"o":89.67,"t":"2026-10-20T15:55:00Z","v":16790,"vw":89.669746},{"c":89.63,"h":89.72,"l":89.61,"n":45,"o":89.72,"t":"2026-10-20T16:00:00Z","v":7434,"vw":89.658971},{"c":89.69,"h":89.73,"l":89.6574,"n":93,"o":89.6699,"t":"2026-10-20T16:05:00Z","v":12374,"vw":89.702052},{"c":89.6181,"h":89.68,"l":89.6,"n":53,"o":89.65,"t":"2026-10-20T16:10:00Z","v":2945,"vw":89.639476},{"c":89.46,"h":89.67,"l":89.46,"n":107,"o":89.66,"t":"2026-10-20T16:15:00Z","v":8473,"vw":89.580395},{"c":89.565,"h":89.6,"l":89.505,"n":88,"o":89.505,"t":"2026-10-20T16:20:00Z","v":8080,"vw":89.544905},{"c":89.66,"h":89.67,"l":89.565,"n":113,"o":89.61,"t":"2026-10-20T16:25:00Z","v":13596,"vw":89.616979},{"c":89.645,"h":89.7,"l":89.6101,"n":160,"o":89.66,"t":"2026-10-20T16:30:00Z","v":19506,"vw":89.669499},{"c":89.705,"h":89.7498,"l":89.6524,"n":121,"o":89.6524,"t":"2026-10-20T16:35:00Z","v":29334,"vw":89.728817},{"c":89.66,"h":89.7124,"l":89.65,"n":148,"o":89.69,"t":"2026-10-20T16:40:00Z","v":11611,"vw":89.679507},{"c":89.6555,"h":89.68,"l":89.5801,"n":57,"o":89.645,"t":"2026-10-20T16:45:00Z","v":2540,"vw":89.640942},{"c":89.55,"h":89.7,"l":89.55,"n":136,"o":89.6577,"t":"2026-10-20T16:50:00Z","v":11778,"vw":89.630282},{"c":89.575,"h":89.63,"l":89.54,"n":102,"o":89.6,"t":"2026-10-20T16:55:00Z","v":13777,"vw":89.59025},{"c":89.5702,"h":89.6299,"l":89.5419,"n":159,"o":89.61,"t":"2026-10-20T17:00:00Z","v":23965,"vw":89.564945},{"c":89.6099,"h":89.61,"l":89.55,"n":78,"o":89.6,"t":"2026-10-20T17:05:00Z","v":6441,"vw":89.591968},{"c":89.645,"h":89.65,"l":89.58,"n":121,"o":89.58,"t":"2026-10-20T17:10:00Z","v":13133,"vw":89.631147},{"c":89.67,"h":89.69,"l":89.65,"n":164,"o":89.65,"t":"2026-10-20T17:15:00Z","v":14199,"vw":89.663661},{"c":89.71,"h":89.74,"l":89.67,"n":167,"o":89.67,"t":"2026-10-20T17:20:00Z","v":13904,"vw":89.721005},{"c":89.75,"h":89.75,"l":89.7201,"n":118,"o":89.7262,"t":"2026-10-20T17:25:00Z","v":32292,"vw":89.740642},{"c":89.715,"h":89.77,"l":89.705,"n":112,"o":89.75,"t":"2026-10-20T17:30:00Z","v":8973,"vw":89.742957},{"c":89.74,"h":89.77,"l":89.725,"n":124,"o":89.725,"t":"2026-10-20T17:35:00Z","v":17924,"vw":89.74109},{"c":89.74,"h":89.76,"l":89.7308,"n":53,"o":89.75,"t":"2026-10-20T17:40:00Z","v":4475,"vw":89.745266},{"c":89.73,"h":89.75,"l":89.715,"n":233,"o":89.735,"t":"2026-10-20T17:45:00Z","v":10743,"vw":89.728197},{"c":89.7654,"h":89.77,"l":89.74,"n":98,"o":89.74,"t":"2026-10-20T17:50:00Z","v":5381,"vw":89.758037},{"c":89.73,"h":89.76,"l":89.695,"n":95,"o":89.76,"t":"2026-10-20T17:55:00Z","v":6308,"vw":89.723633},{"c":89.7299,"h":89.76,"l":89.6896,"n":109,"o":89.7368,"t":"2026-10-20T18:00:00Z","v":10311,"vw":89.73138},{"c":89.75,"h":89.76,"l":89.705,"n":166,"o":89.72,"t":"2026-10-20T18:05:00Z","v":18967,"vw":89.738367},{"c":89.74,"h":89.75,"l":89.73,"n":83,"o":89.749,"t":"2026-10-20T18:10:00Z","v":5865,"vw":89.740968},{"c":89.73,"h":89.76,"l":89.73,"n":122,"o":89.76,"t":"2026-10-20T18:15:00Z","v":15861,"vw":89.741054},{"c":89.68,"h":89.7252,"l":89.68,"n":122,"o":89.71,"t":"2026-10-20T18:20:00Z","v":8905,"vw":89.704301},{"c":89.6842,"h":89.69,"l":89.655,"n":110,"o":89.67,"t":"2026-10-20T18:25:00Z","v":9377,"vw":89.673474},{"c":89.63,"h":89.69,"l":89.61,"n":304,"o":89.69,"t":"2026-10-20T18:30:00Z","v":22612,"vw":89.650218},{"c":89.57,"h":89.615,"l":89.562,"n":94,"o":89.6137,"t":"2026-10-20T18:35:00Z","v":11615,"vw":89.591711},{"c":89.5244,"h":89.62,"l":89.5244,"n":128,"o":89.6,"t":"2026-10-20T18:40:00Z","v":12476,"vw":89.576394},{"c":89.5726,"h":89.61,"l":89.549,"n":161,"o":89.55,"t":"2026-10-20T18:45:00Z","v":11606,"vw":89.584571},{"c":89.62,"h":89.62,"l":89.57,"n":84,"o":89.57,"t":"2026-10-20T18:50:00Z","v":15889,"vw":89.582155},{"c":89.64,"h":89.65,"l":89.605,"n":142,"o":89.616,"t":"2026-10-20T18:55:00Z","v":7464,"vw":89.623572},{"c":89.64,"h":89.68,"l":89.6305,"n":171,"o":89.64,"t":"2026-10-20T19:00:00Z","v":27965,"vw":89.65167},{"c":89.655,"h":89.69,"l":89.632,"n":230,"o":89.635,"t":"2026-10-20T19:05:00Z","v":18557,"vw":89.663531},{"c":89.59,"h":89.66,"l":89.59,"n":196,"o":89.655,"t":"2026-10-20T19:10:00Z","v":33025,"vw":89.626155},{"c":89.5992,"h":89.6199,"l":89.575,"n":276,"o":89.6062,"t":"2026-10-20T19:15:00Z","v":31972,"vw":89.592089},{"c":89.559,"h":89.6199,"l":89.54,"n":92,"o":89.595,"t":"2026-10-20T19:20:00Z","v":12448,"vw":89.564615},{"c":89.57,"h":89.62,"l":89.54,"n":284,"o":89.54,"t":"2026-10-20T19:25:00Z","v":49975,"vw":89.583804},{"c":89.56,"h":89.63,"l":89.5301,"n":201,"o":89.55,"t":"2026-10-20T19:30:00Z","v":45006,"vw":89.583996},{"c":89.54,"h":89.58,"l":89.525,"n":191,"o":89.575,"t":"2026-10-20T19:35:00Z","v":19679,"vw":89.541315},{"c":89.605,"h":89.62,"l":89.55,"n":302,"o":89.56,"t":"2026-10-20T19:40:00Z","v":44089,"vw":89.5729},{"c":89.625,"h":89.66,"l":89.595,"n":480,"o":89.6,"t":"2026-10-20T19:45:00Z","v":68077,"vw":89.632464},{"c":89.6216,"h":89.6216,"l":89.5555,"n":208,"o":89.6,"t":"2026-10-20T19:50:00Z","v":16952,"vw":89.596924},{"c":89.54,"h":89.61,"l":89.54,"n":495,"o":89.6,"t":"2026-10-20T19:55:00Z","v":54155,"vw":89.576998},{"c":89.56,"h":89.56,"l":89.56,"n":11,"o":89.56,"t":"2026-10-20T20:00:00Z","v":6240,"vw":89.56},{"c":89.45,"h":89.45,"l":89.45,"n":6,"o":89.45,"t":"2026-10-21T12:45:00Z","v":303,"vw":89.45},{"c":90.25,"h":90.25,"l":90.25,"n":1,"o":90.25,"t":"2026-10-21T13:25:00Z","v":100,"vw":90.25},{"c":90.05,"h":90.25,"l":90,"n":220,"o":90.25,"t":"2026-10-21T13:30:00Z","v":37744,"vw":90.184193},{"c":89.7999,"h":90.01,"l":89.68,"n":99,"o":90.01,"t":"2026-10-21T13:35:00Z","v":12399,"vw":89.851872},{"c":89.58,"h":89.78,"l":89.58,"n":95,"o":89.76,"t":"2026-10-21T13:40:00Z","v":10420,"vw":89.674513},{"c":89.64,"h":89.71,"l":89.51,"n":90,"o":89.54,"t":"2026-10-21T13:45:00Z","v":15147,"vw":89.601544},{"c":89.525,"h":89.663,"l":89.5,"n":131,"o":89.66,"t":"2026-10-21T13:50:00Z","v":17207,"vw":89.551125},{"c":89.635,"h":89.67,"l":89.52,"n":69,"o":89.525,"t":"2026-10-21T13:55:00Z","v":8292,"vw":89.617191},{"c":89.69,"h":89.76,"l":89.62,"n":149,"o":89.62,"t":"2026-10-21T14:00:00Z","v":9904,"vw":89.682107},{"c":89.545,"h":89.64,"l":89.505,"n":111,"o":89.64,"t":"2026-10-21T14:05:00Z","v":10359,"vw":89.571103},{"c":89.54,"h":89.5827,"l":89.495,"n":98,"o":89.5541,"t":"2026-10-21T14:10:00Z","v":8258,"vw":89.533749},{"c":89.505,"h":89.59,"l":89.46,"n":91,"o":89.56,"t":"2026-10-21T14:15:00Z","v":8080,"vw":89.516413},{"c":89.61,"h":89.6399,"l":89.47,"n":59,"o":89.48,"t":"2026-10-21T14:20:00Z","v":3940,"vw":89.566999},{"c":89.59,"h":89.66,"l":89.57,"n":96,"o":89.605,"t":"2026-10-21T14:25:00Z","v":16784,"vw":89.615437},{"c":89.695,"h":89.72,"l":89.58,"n":417,"o":89.65,"t":"2026-10-21T14:30:00Z","v":12469,"vw":89.664309},{"c":89.57,"h":89.7,"l":89.55,"n":336,"o":89.7,"t":"2026-10-21T14:35:00Z","v":17236,"vw":89.616516},{"c":89.62,"h":89.635,"l":89.54,"n":105,"o":89.5542,"t":"2026-10-21T14:40:00Z","v":16876,"vw":89.602685},{"c":89.6699,"h":89.67,"l":89.625,"n":120,"o":89.63,"t":"2026-10-21T14:45:00Z","v":6332,"vw":89.655104},{"c":89.625,"h":89.719,"l":89.625,"n":78,"o":89.675,"t":"2026-10-21T14:50:00Z","v":7845,"vw":89.660036},{"c":89.625,"h":89.64,"l":89.59,"n":238,"o":89.635,"t":"2026-10-21T14:55:00Z","v":73214,"vw":89.627939},{"c":89.54,"h":89.63,"l":89.525,"n":117,"o":89.62,"t":"2026-10-21T15:00:00Z","v":32859,"vw":89.592559},{"c":89.59,"h":89.6,"l":89.52,"n":76,"o":89.54,"t":"2026-10-21T15:05:00Z","v":4215,"vw":89.565226},{"c":89.7,"h":89.7,"l":89.63,"n":73,"o":89.63,"t":"2026-10-21T15:10:00Z","v":6055,"vw":89.665075},{"c":89.635,"h":89.7,"l":89.615,"n":91,"o":89.675,"t":"2026-10-21T15:15:00Z","v":10900,"vw":89.643361},{"c":89.6968,"h":89.72,"l":89.58,"n":94,"o":89.615,"t":"2026-10-21T15:20:00Z","v":7115,"vw":89.661572},{"c":89.76,"h":89.77,"l":89.68,"n":140,"o":89.68,"t":"2026-10-21T15:25:00Z","v":19314,"vw":89.740997},{"c":89.76,"h":89.81,"l":89.76,"n":96,"o":89.7844,"t":"2026-10-21T15:30:00Z","v":11680,"vw":89.787758},{"c":89.84,"h":89.8599,"l":89.755,"n":99,"o":89.76,"t":"2026-10-21T15:35:00Z","v":10974,"vw":89.812293},{"c":89.81,"h":89.845,"l":89.795,"n":77,"o":89.82,"t":"2026-10-21T15:40:00Z","v":5442,"vw":89.823013},{"c":89.8399,"h":89.84,"l":89.81,"n":57,"o":89.83,"t":"2026-10-21T15:45:00Z","v":4171,"vw":89.823911},{"c":89.8051,"h":89.84,"l":89.79,"n":112,"o":89.8399,"t":"2026-10-21T15:50:00Z","v":41122,"vw":89.805723},{"c":89.7983,"h":89.83,"l":89.79,"n":162,"o":89.815,"t":"2026-10-21T15:55:00Z","v":20923,"vw":89.803778},{"c":89.775,"h":89.79,"l":89.76,"n":75,"o":89.79,"t":"2026-10-21T16:00:00Z","v":4230,"vw":89.775118},{"c":89.75,"h":89.79,"l":89.72,"n":138,"o":89.78,"t":"2026-10-21T16:05:00Z","v":17398,"vw":89.743076},{"c":89.7896,"h":89.7896,"l":89.725,"n":139,"o":89.7599,"t":"2026-10-21T16:10:00Z","v":17251,"vw":89.752029},{"c":89.765,"h":89.81,"l":89.765,"n":90,"o":89.775,"t":"2026-10-21T16:15:00Z","v":7016,"vw":89.790195},{"c":89.7899,"h":89.8,"l":89.77,"n":203,"o":89.78,"t":"2026-10-21T16:20:00Z","v":21815,"vw":89.786254},{"c":89.75,"h":89.765,"l":89.73,"n":111,"o":89.765,"t":"2026-10-21T16:25:00Z","v":15143,"vw":89.744615},{"c":89.71,"h":89.7599,"l":89.71,"n":126,"o":89.75,"t":"2026-10-21T16:30:00Z","v":8620,"vw":89.737317},{"c":89.87,"h":89.87,"l":89.7,"n":137,"o":89.72,"t":"2026-10-21T16:35:00Z","v":13726,"vw":89.736642},{"c":89.8708,"h":89.99,"l":89.8,"n":136,"o":89.99,"t":"2026-10-21T16:40:00Z","v":21044,"vw":89.840257},{"c":89.825,"h":89.885,"l":89.805,"n":103,"o":89.87,"t":"2026-10-21T16:45:00Z","v":9072,"vw":89.841868},{"c":89.895,"h":89.91,"l":89.86,"n":24,"o":89.87,"t":"2026-10-21T16:50:00Z","v":3063,"vw":89.881597},{"c":89.85,"h":89.93,"l":89.85,"n":86,"o":89.89,"t":"2026-10-21T16:55:00Z","v":11356,"vw":89.911263},{"c":89.83,"h":89.8925,"l":89.82,"n":125,"o":89.89,"t":"2026-10-21T17:00:00Z","v":39221,"vw":89.867735},{"c":89.92,"h":89.93,"l":89.82,"n":109,"o":89.83,"t":"2026-10-21T17:05:00Z","v":11686,"vw":89.872186},{"c":89.925,"h":89.9399,"l":89.89,"n":72,"o":89.92,"t":"2026-10-21T17:10:00Z","v":7193,"vw":89.915928},{"c":89.91,"h":89.955,"l":89.9,"n":87,"o":89.92,"t":"2026-10-21T17:15:00Z","v":4365,"vw":89.921735},{"c":89.89,"h":89.9218,"l":89.875,"n":70,"o":89.91,"t":"2026-10-21T17:20:00Z","v":4505,"vw":89.890354},{"c":89.8899,"h":89.9,"l":89.86,"n":85,"o":89.9,"t":"2026-10-21T17:25:00Z","v":5928,"vw":89.876187},{"c":89.8383,"h":89.865,"l":89.83,"n":63,"o":89.865,"t":"2026-10-21T17:30:00Z","v":6761,"vw":89.843794},{"c":89.835,"h":89.89,"l":89.83,"n":210,"o":89.84,"t":"2026-10-21T17:35:00Z","v":27178,"vw":89.863894},{"c":89.89,"h":89.89,"l":89.84,"n":70,"o":89.85,"t":"2026-10-21T17:40:00Z","v":7636,"vw":89.865312},{"c":89.87,"h":89.8999,"l":89.86,"n":129,"o":89.89,"t":"2026-10-21T17:45:00Z","v":14747,"vw":89.879701},{"c":89.89,"h":89.91,"l":89.85,"n":243,"o":89.8637,"t":"2026-10-21T17:50:00Z","v":12116,"vw":89.882153},{"c":89.8908,"h":89.91,"l":89.87,"n":103,"o":89.899,"t":"2026-10-21T17:55:00Z","v":8744,"vw":89.889164},{"c":89.88,"h":89.91,"l":89.8651,"n":73,"o":89.89,"t":"2026-10-21T18:00:00Z","v":11343,"vw":89.882386},{"c":89.9,"h":89.9,"l":89.87,"n":101,"o":89.8823,"t":"2026-10-21T18:05:00Z","v":16084,"vw":89.88366},{"c":89.905,"h":89.92,"l":89.88,"n":83,"o":89.9099,"t":"2026-10-21T18:10:00Z","v":18825,"vw":89.910978},{"c":89.95,"h":89.95,"l":89.9108,"n":141,"o":89.9199,"t":"2026-10-21T18:15:00Z","v":12466,"vw":89.934412},{"c":89.93,"h":89.94,"l":89.925,"n":66,"o":89.94,"t":"2026-10-21T18:20:00Z","v":8672,"vw":89.934961},{"c":89.93,"h":89.945,"l":89.91,"n":137,"o":89.92,"t":"2026-10-21T18:25:00Z","v":18652,"vw":89.933218},{"c":89.96,"h":89.97,"l":89.93,"n":77,"o":89.93,"t":"2026-10-21T18:30:00Z","v":8148,"vw":89.944996},{"c":90.01,"h":90.03,"l":89.97,"n":184,"o":89.97,"t":"2026-10-21T18:35:00Z","v":154798,"vw":89.991829},{"c":90.02,"h":90.04,"l":90,"n":139,"o":90.01,"t":"2026-10-21T18:40:00Z","v":17284,"vw":90.014954},{"c":89.8,"h":90.03,"l":89.79,"n":166,"o":90.01,"t":"2026-10-21T18:45:00Z","v":16210,"vw":89.930372},{"c":89.79,"h":89.82,"l":89.72,"n":216,"o":89.78,"t":"2026-10-21T18:50:00Z","v":26149,"vw":89.769064},{"c":89.605,"h":89.8,"l":89.58,"n":226,"o":89.7999,"t":"2026-10-21T18:55:00Z","v":37033,"vw":89.702418},{"c":89.5,"h":89.59,"l":89.42,"n":193,"o":89.59,"t":"2026-10-21T19:00:00Z","v":26031,"vw":89.524828},{"c":89.55,"h":89.66,"l":89.505,"n":223,"o":89.54,"t":"2026-10-21T19:05:00Z","v":35701,"vw":89.583004},{"c":89.5999,"h":89.6,"l":89.45,"n":245,"o":89.53,"t":"2026-10-21T19:10:00Z","v":28467,"vw":89.557165},{"c":89.7,"h":89.7,"l":89.5886,"n":261,"o":89.59,"t":"2026-10-21T19:15:00Z","v":27902,"vw":89.655253},{"c":89.68,"h":89.71,"l":89.65,"n":286,"o":89.705,"t":"2026-10-21T19:20:00Z","v":39896,"vw":89.683937},{"c":89.85,"h":89.85,"l":89.705,"n":230,"o":89.71,"t":"2026-10-21T19:25:00Z","v":29668,"vw":89.781276},{"c":89.86,"h":89.8728,"l":89.82,"n":313,"o":89.84,"t":"2026-10-21T19:30:00Z","v":19241,"vw":89.847895},{"c":89.9,"h":89.9,"l":89.84,"n":360,"o":89.85,"t":"2026-10-21T19:35:00Z","v":66806,"vw":89.867116},{"c":89.885,"h":89.9199,"l":89.84,"n":346,"o":89.9,"t":"2026-10-21T19:40:00Z","v":94881,"vw":89.896158},{"c":89.91,"h":89.925,"l":89.87,"n":565,"o":89.89,"t":"2026-10-21T19:45:00Z","v":37263,"vw":89.906234},{"c":89.875,"h":89.91,"l":89.83,"n":244,"o":89.91,"t":"2026-10-21T19:50:00Z","v":49160,"vw":89.868723},{"c":89.83,"h":89.9,"l":89.82,"n":219,"o":89.875,"t":"2026-10-21T19:55:00Z","v":18879,"vw":89.868694},{"c":89.83,"h":89.83,"l":89.83,"n":7,"o":89.83,"t":"2026-10-21T20:00:00Z","v":425,"vw":89.83},{"c":88,"h":88.06,"l":88,"n":3,"o":88.06,"t":"2026-10-22T08:00:00Z","v":460,"vw":88.033333},{"c":88.38,"h":88.38,"l":88.38,"n":1,"o":88.38,"t":"2026-10-22T11:00:00Z","v":113,"vw":88.38},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-22T13:00:00Z","v":320,"vw":88},{"c":88.005,"h":88.01,"l":87.74,"n":284,"o":87.82,"t":"2026-10-22T13:30:00Z","v":75115,"vw":87.856943},{"c":88.02,"h":88.04,"l":87.91,"n":137,"o":88.005,"t":"2026-10-22T13:35:00Z","v":14225,"vw":87.987105},{"c":87.95,"h":88.005,"l":87.91,"n":73,"o":88.005,"t":"2026-10-22T13:40:00Z","v":9402,"vw":87.958031},{"c":88,"h":88.021,"l":87.91,"n":106,"o":87.95,"t":"2026-10-22T13:45:00Z","v":10274,"vw":87.948792},{"c":87.9932,"h":87.9932,"l":87.86,"n":120,"o":87.99,"t":"2026-10-22T13:50:00Z","v":21604,"vw":87.916476},{"c":88.09,"h":88.16,"l":88.02,"n":191,"o":88.02,"t":"2026-10-22T13:55:00Z","v":31284,"vw":88.090761},{"c":88.03,"h":88.1599,"l":88.03,"n":195,"o":88.08,"t":"2026-10-22T14:00:00Z","v":29893,"vw":88.103106},{"c":87.9,"h":88.03,"l":87.89,"n":159,"o":88.03,"t":"2026-10-22T14:05:00Z","v":21880,"vw":87.965812},{"c":87.8,"h":87.925,"l":87.8,"n":144,"o":87.9022,"t":"2026-10-22T14:10:00Z","v":31342,"vw":87.874835},{"c":87.78,"h":87.83,"l":87.72,"n":224,"o":87.77,"t":"2026-10-22T14:15:00Z","v":105466,"vw":87.799367},{"c":87.68,"h":87.78,"l":87.68,"n":131,"o":87.78,"t":"2026-10-22T14:20:00Z","v":16255,"vw":87.720368},{"c":87.625,"h":87.6891,"l":87.61,"n":294,"o":87.66,"t":"2026-10-22T14:25:00Z","v":39467,"vw":87.638602},{"c":87.49,"h":87.61,"l":87.49,"n":165,"o":87.61,"t":"2026-10-22T14:30:00Z","v":17345,"vw":87.535084},{"c":87.44,"h":87.5387,"l":87.43,"n":129,"o":87.516,"t":"2026-10-22T14:35:00Z","v":11430,"vw":87.451949},{"c":87.4555,"h":87.535,"l":87.45,"n":102,"o":87.49,"t":"2026-10-22T14:40:00Z","v":10763,"vw":87.5043},{"c":87.39,"h":87.475,"l":87.35,"n":128,"o":87.475,"t":"2026-10-22T14:45:00Z","v":15326,"vw":87.390239},{"c":87.38,"h":87.39,"l":87.3305,"n":128,"o":87.38,"t":"2026-10-22T14:50:00Z","v":14564,"vw":87.369476},{"c":87.3943,"h":87.405,"l":87.3,"n":104,"o":87.385,"t":"2026-10-22T14:55:00Z","v":37474,"vw":87.331438},{"c":87.33,"h":87.4095,"l":87.32,"n":114,"o":87.3793,"t":"2026-10-22T15:00:00Z","v":13144,"vw":87.363666},{"c":87.28,"h":87.37,"l":87.26,"n":152,"o":87.34,"t":"2026-10-22T15:05:00Z","v":29690,"vw":87.325556},{"c":87.17,"h":87.265,"l":87.17,"n":249,"o":87.26,"t":"2026-10-22T15:10:00Z","v":32910,"vw":87.210352},{"c":87.38,"h":87.4099,"l":87.2,"n":86,"o":87.2,"t":"2026-10-22T15:15:00Z","v":14598,"vw":87.321997},{"c":87.43,"h":87.4417,"l":87.39,"n":111,"o":87.39,"t":"2026-10-22T15:20:00Z","v":11959,"vw":87.424885},{"c":87.295,"h":87.465,"l":87.27,"n":117,"o":87.465,"t":"2026-10-22T15:25:00Z","v":9767,"vw":87.372941},{"c":87.225,"h":87.295,"l":87.1901,"n":153,"o":87.295,"t":"2026-10-22T15:30:00Z","v":30844,"vw":87.241853},{"c":87.285,"h":87.3175,"l":87.24,"n":90,"o":87.24,"t":"2026-10-22T15:35:00Z","v":12964,"vw":87.288693},{"c":87.21,"h":87.2636,"l":87.13,"n":140,"o":87.2636,"t":"2026-10-22T15:40:00Z","v":20814,"vw":87.199719},{"c":87.2584,"h":87.2617,"l":87.2036,"n":62,"o":87.2036,"t":"2026-10-22T15:45:00Z","v":3137,"vw":87.241414},{"c":87.35,"h":87.3599,"l":87.28,"n":91,"o":87.28,"t":"2026-10-22T15:50:00Z","v":7244,"vw":87.320122},{"c":87.38,"h":87.4099,"l":87.36,"n":216,"o":87.36,"t":"2026-10-22T15:55:00Z","v":6933,"vw":87.382331},{"c":87.4,"h":87.47,"l":87.3801,"n":96,"o":87.4,"t":"2026-10-22T16:00:00Z","v":9461,"vw":87.428783},{"c":87.45,"h":87.47,"l":87.36,"n":134,"o":87.405,"t":"2026-10-22T16:05:00Z","v":14968,"vw":87.420244},{"c":87.45,"h":87.48,"l":87.43,"n":88,"o":87.46,"t":"2026-10-22T16:10:00Z","v":20163,"vw":87.447699},{"c":87.46,"h":87.488,"l":87.44,"n":92,"o":87.455,"t":"2026-10-22T16:15:00Z","v":16610,"vw":87.46118},{"c":87.43,"h":87.49,"l":87.4,"n":118,"o":87.44,"t":"2026-10-22T16:20:00Z","v":19263,"vw":87.471861},{"c":87.395,"h":87.47,"l":87.37,"n":78,"o":87.4528,"t":"2026-10-22T16:25:00Z","v":254945,"vw":87.466792},{"c":87.325,"h":87.38,"l":87.3101,"n":71,"o":87.38,"t":"2026-10-22T16:30:00Z","v":8780,"vw":87.3472},{"c":87.26,"h":87.34,"l":87.26,"n":113,"o":87.3101,"t":"2026-10-22T16:35:00Z","v":14950,"vw":87.30711},{"c":87.165,"h":87.26,"l":87.165,"n":68,"o":87.26,"t":"2026-10-22T16:40:00Z","v":7667,"vw":87.226987},{"c":87.07,"h":87.1862,"l":87.05,"n":191,"o":87.1862,"t":"2026-10-22T16:45:00Z","v":44857,"vw":87.095029},{"c":87.1299,"h":87.1299,"l":87.03,"n":118,"o":87.0899,"t":"2026-10-22T16:50:00Z","v":12830,"vw":87.07132},{"c":87.195,"h":87.21,"l":87.115,"n":220,"o":87.115,"t":"2026-10-22T16:55:00Z","v":21521,"vw":87.148683},{"c":87.095,"h":87.22,"l":87.09,"n":114,"o":87.18,"t":"2026-10-22T17:00:00Z","v":16344,"vw":87.168193},{"c":87.1,"h":87.12,"l":87.07,"n":172,"o":87.1,"t":"2026-10-22T17:05:00Z","v":32376,"vw":87.104561},{"c":87.17,"h":87.17,"l":87.07,"n":97,"o":87.1197,"t":"2026-10-22T17:10:00Z","v":14071,"vw":87.124167},{"c":87.23,"h":87.27,"l":87.1362,"n":176,"o":87.19,"t":"2026-10-22T17:15:00Z","v":17748,"vw":87.203063},{"c":87.215,"h":87.29,"l":87.21,"n":129,"o":87.21,"t":"2026-10-22T17:20:00Z","v":13919,"vw":87.256923},{"c":87.24,"h":87.24,"l":87.2,"n":60,"o":87.215,"t":"2026-10-22T17:25:00Z","v":3727,"vw":87.218662},{"c":87.32,"h":87.32,"l":87.2196,"n":141,"o":87.23,"t":"2026-10-22T17:30:00Z","v":14198,"vw":87.265811},{"c":87.29,"h":87.33,"l":87.27,"n":94,"o":87.32,"t":"2026-10-22T17:35:00Z","v":13939,"vw":87.294093},{"c":87.315,"h":87.33,"l":87.265,"n":155,"o":87.2825,"t":"2026-10-22T17:40:00Z","v":22412,"vw":87.299738},{"c":87.25,"h":87.32,"l":87.25,"n":182,"o":87.319,"t":"2026-10-22T17:45:00Z","v":63922,"vw":87.307298},{"c":87.2462,"h":87.25,"l":87.22,"n":86,"o":87.2443,"t":"2026-10-22T17:50:00Z","v":3910,"vw":87.234831},{"c":87.23,"h":87.28,"l":87.21,"n":94,"o":87.28,"t":"2026-10-22T17:55:00Z","v":7228,"vw":87.242677},{"c":87.1049,"h":87.23,"l":87.07,"n":164,"o":87.23,"t":"2026-10-22T18:00:00Z","v":16045,"vw":87.1289},{"c":87.17,"h":87.2,"l":87.1048,"n":144,"o":87.1048,"t":"2026-10-22T18:05:00Z","v":15970,"vw":87.168306},{"c":87.2,"h":87.245,"l":87.145,"n":197,"o":87.17,"t":"2026-10-22T18:10:00Z","v":33437,"vw":87.202891},{"c":87.28,"h":87.28,"l":87.18,"n":170,"o":87.19,"t":"2026-10-22T18:15:00Z","v":34881,"vw":87.212799},{"c":87.32,"h":87.32,"l":87.2701,"n":113,"o":87.2701,"t":"2026-10-22T18:20:00Z","v":46413,"vw":87.302883},{"c":87.235,"h":87.3,"l":87.22,"n":133,"o":87.3,"t":"2026-10-22T18:25:00Z","v":17299,"vw":87.27191},{"c":87.19,"h":87.2228,"l":87.175,"n":165,"o":87.22,"t":"2026-10-22T18:30:00Z","v":32115,"vw":87.206749},{"c":87.22,"h":87.2438,"l":87.175,"n":348,"o":87.175,"t":"2026-10-22T18:35:00Z","v":99081,"vw":87.211207},{"c":87.24,"h":87.24,"l":87.16,"n":125,"o":87.2,"t":"2026-10-22T18:40:00Z","v":19980,"vw":87.209296},{"c":87.175,"h":87.24,"l":87.17,"n":134,"o":87.24,"t":"2026-10-22T18:45:00Z","v":16066,"vw":87.209622},{"c":87.17,"h":87.1999,"l":87.17,"n":106,"o":87.1899,"t":"2026-10-22T18:50:00Z","v":11608,"vw":87.183487},{"c":87.12,"h":87.195,"l":87.11,"n":111,"o":87.18,"t":"2026-10-22T18:55:00Z","v":11754,"vw":87.162732},{"c":87.09,"h":87.11,"l":87.02,"n":244,"o":87.11,"t":"2026-10-22T19:00:00Z","v":36617,"vw":87.038643},{"c":87.1301,"h":87.1301,"l":87.07,"n":246,"o":87.1,"t":"2026-10-22T19:05:00Z","v":57437,"vw":87.104551},{"c":87.18,"h":87.2299,"l":87.11,"n":259,"o":87.12,"t":"2026-10-22T19:10:00Z","v":57213,"vw":87.133404},{"c":87.16,"h":87.19,"l":87.14,"n":201,"o":87.17,"t":"2026-10-22T19:15:00Z","v":22212,"vw":87.169184},{"c":87.21,"h":87.21,"l":87.16,"n":309,"o":87.16,"t":"2026-10-22T19:20:00Z","v":71571,"vw":87.183967},{"c":87.2595,"h":87.26,"l":87.18,"n":295,"o":87.219,"t":"2026-10-22T19:25:00Z","v":40586,"vw":87.205738},{"c":87.13,"h":87.2499,"l":87.13,"n":350,"o":87.24,"t":"2026-10-22T19:30:00Z","v":90604,"vw":87.196396},{"c":87.04,"h":87.15,"l":87.04,"n":386,"o":87.12,"t":"2026-10-22T19:35:00Z","v":77102,"vw":87.09763},{"c":87,"h":87.0407,"l":86.98,"n":517,"o":87.03,"t":"2026-10-22T19:40:00Z","v":94963,"vw":87.000729},{"c":87.01,"h":87.03,"l":86.955,"n":457,"o":86.995,"t":"2026-10-22T19:45:00Z","v":100129,"vw":86.982272},{"c":87.17,"h":87.22,"l":87.01,"n":397,"o":87.01,"t":"2026-10-22T19:50:00Z","v":48014,"vw":87.176359},{"c":87.24,"h":87.26,"l":87.13,"n":675,"o":87.19,"t":"2026-10-22T19:55:00Z","v":126837,"vw":87.198013},{"c":87.24,"h":87.24,"l":87.24,"n":8,"o":87.24,"t":"2026-10-22T20:00:00Z","v":402,"vw":87.24},{"c":87.42,"h":87.48,"l":87.42,"n":13,"o":87.48,"t":"2026-10-22T23:50:00Z","v":1960,"vw":87.447582},{"c":87.24,"h":87.24,"l":87.24,"n":2,"o":87.24,"t":"2026-10-22T23:55:00Z","v":200,"vw":87.24}],"history":[{"c":63.95,"h":64.1282,"l":63.56,"n":3663,"o":63.86,"t":"2024-10-21T04:00:00Z","v":867755,"vw":63.881919},{"c":63.83,"h":63.92,"l":63.63,"n":2792,"o":63.73,"t":"2024-10-22T04:00:00Z","v":548620,"vw":63.813144},{"c":63.54,"h":63.81,"l":63.25,"n":2059,"o":63.71,"t":"2024-10-23T04:00:00Z","v":623449,"vw":63.559819},{"c":63.38,"h":63.5,"l":63.0758,"n":3095,"o":63.4,"t":"2024-10-24T04:00:00Z","v":544812,"vw":63.303896},{"c":63.3,"h":63.7981,"l":63.1801,"n":1831,"o":63.76,"t":"2024-10-25T04:00:00Z","v":227449,"vw":63.400303},{"c":63.54,"h":63.69,"l":63.3715,"n":2075,"o":63.48,"t":"2024-10-28T04:00:00Z","v":412766,"vw":63.543465},{"c":63.3,"h":63.4681,"l":63.22,"n":1958,"o":63.37,"t":"2024-10-29T04:00:00Z","v":323482,"vw":63.364389},{"c":62.75,"h":63.0299,"l":62.67,"n":3225,"o":62.71,"t":"2024-10-30T04:00:00Z","v":471385,"vw":62.888504},{"c":62.49,"h":62.82,"l":62.11,"n":2910,"o":62.82,"t":"2024-10-31T04:00:00Z","v":537759,"vw":62.361771},{"c":62.59,"h":63.18,"l":62.579,"n":2532,"o":63.18,"t":"2024-11-01T04:00:00Z","v":373798,"vw":62.83059},{"c":62.74,"h":63.19,"l":62.72,"n":3171,"o":63.06,"t":"2024-11-04T05:00:00Z","v":649564,"vw":62.949578},{"c":63.67,"h":63.6894,"l":63.36,"n":2103,"o":63.43,"t":"2024-11-05T05:00:00Z","v":343967,"vw":63.601426},{"c":62.9,"h":63.12,"l":62.25,"n":2341,"o":62.58,"t":"2024-11-06T05:00:00Z","v":400110,"vw":62.840146},{"c":64.35,"h":64.53,"l":64,"n":2393,"o":64.07,"t":"2024-11-07T05:00:00Z","v":307867,"vw":64.277223},{"c":62.75,"h":63.28,"l":62.4419,"n":2954,"o":63.24,"t":"2024-11-08T05:00:00Z","v":366041,"vw":62.682748},{"c":62.21,"h":62.51,"l":61.92,"n":2224,"o":62.51,"t":"2024-11-11T05:00:00Z","v":315961,"vw":62.153449},{"c":61.05,"h":61.47,"l":60.8,"n":2719,"o":61.47,"t":"2024-11-12T05:00:00Z","v":862921,"vw":60.980566},{"c":60.61,"h":61.01,"l":60.4449,"n":4588,"o":61.01,"t":"2024-11-13T05:00:00Z","v":763619,"vw":60.597919},{"c":60.33,"h":60.659,"l":60.3,"n":2581,"o":60.6,"t":"2024-11-14T05:00:00Z","v":511559,"vw":60.495529},{"c":60.29,"h":60.52,"l":60.16,"n":3320,"o":60.49,"t":"2024-11-15T05:00:00Z","v":457016,"vw":60.277178},{"c":60.92,"h":60.96,"l":60.47,"n":2828,"o":60.56,"t":"2024-11-18T05:00:00Z","v":421276,"vw":60.853722},{"c":61.1,"h":61.18,"l":60.8127,"n":2488,"o":60.85,"t":"2024-11-19T05:00:00Z","v":452580,"vw":61.045443},{"c":61.05,"h":61.06,"l":60.69,"n":2784,"o":61.06,"t":"2024-11-20T05:00:00Z","v":733724,"vw":60.876615},{"c":60.93,"h":61.07,"l":60.64,"n":2260,"o":60.87,"t":"2024-11-21T05:00:00Z","v":532436,"vw":60.914138},{"c":60.98,"h":61.04,"l":60.7496,"n":2249,"o":60.9,"t":"2024-11-22T05:00:00Z","v":357403,"vw":60.893786},{"c":61.17,"h":61.36,"l":60.9001,"n":2890,"o":61.36,"t":"2024-11-25T05:00:00Z","v":406528,"vw":61.128605},{"c":60.84,"h":61.1,"l":60.75,"n":1925,"o":61.08,"t":"2024-11-26T05:00:00Z","v":306917,"vw":60.850776},{"c":60.91,"h":61.2,"l":60.625,"n":1779,"o":61.12,"t":"2024-11-27T05:00:00Z","v":265664,"vw":60.859249},{"c":61.04,"h":61.11,"l":60.34,"n":952,"o":60.34,"t":"2024-11-29T05:00:00Z","v":139970,"vw":60.882998},{"c":61.27,"h":61.35,"l":60.9301,"n":2136,"o":61.26,"t":"2024-12-02T05:00:00Z","v":319330,"vw":61.20041},{"c":61.55,"h":61.55,"l":60.8401,"n":2557,"o":61.21,"t":"2024-12-03T05:00:00Z","v":486754,"vw":61.405335},{"c":61.72,"h":61.8,"l":61.54,"n":2386,"o":61.75,"t":"2024-12-04T05:00:00Z","v":372373,"vw":61.699968},{"c":61.92,"h":62.0799,"l":61.85,"n":4434,"o":61.85,"t":"2024-12-05T05:00:00Z","v":941297,"vw":61.915717},{"c":61.85,"h":62.13,"l":61.7201,"n":2772,"o":62.1,"t":"2024-12-06T05:00:00Z","v":437354,"vw":61.862532},{"c":62.91,"h":63.34,"l":62.8101,"n":2537,"o":62.95,"t":"2024-12-09T05:00:00Z","v":389510,"vw":63.114179},{"c":61.97,"h":62.5,"l":61.93,"n":2248,"o":62.5,"t":"2024-12-10T05:00:00Z","v":328461,"vw":62.04541},{"c":62.39,"h":62.4625,"l":62.0859,"n":2471,"o":62.38,"t":"2024-12-11T05:00:00Z","v":612515,"vw":62.235041},{"c":61.94,"h":62.3105,"l":61.92,"n":3282,"o":62.16,"t":"2024-12-12T05:00:00Z","v":545249,"vw":62.052511},{"c":62,"h":62.08,"l":61.77,"n":3682,"o":62.08,"t":"2024-12-13T05:00:00Z","v":518754,"vw":61.954266},{"c":61.49,"h":61.98,"l":61.49,"n":2801,"o":61.98,"t":"2024-12-16T05:00:00Z","v":465540,"vw":61.730449},{"c":60.17,"h":60.24,"l":59.7737,"n":3585,"o":60.04,"t":"2024-12-17T05:00:00Z","v":483547,"vw":60.112393},{"c":58.59,"h":60.24,"l":58.54,"n":5150,"o":60.18,"t":"2024-12-18T05:00:00Z","v":855245,"vw":59.64684},{"c":59.01,"h":59.5,"l":59.01,"n":2935,"o":59.5,"t":"2024-12-19T05:00:00Z","v":690980,"vw":59.262758},{"c":59.34,"h":59.6,"l":58.8,"n":4610,"o":58.89,"t":"2024-12-20T05:00:00Z","v":756143,"vw":59.386865},{"c":59.68,"h":59.68,"l":59.18,"n":3851,"o":59.43,"t":"2024-12-23T05:00:00Z","v":624200,"vw":59.471519},{"c":59.87,"h":59.87,"l":59.5367,"n":1763,"o":59.68,"t":"2024-12-24T05:00:00Z","v":225810,"vw":59.73244},{"c":59.65,"h":59.78,"l":59.49,"n":3626,"o":59.49,"t":"2024-12-26T05:00:00Z","v":487153,"vw":59.701307},{"c":59.32,"h":59.3496,"l":59.02,"n":3212,"o":59.26,"t":"2024-12-27T05:00:00Z","v":1597603,"vw":59.224995},{"c":58.75,"h":58.97,"l":58.62,"n":4129,"o":58.91,"t":"2024-12-30T05:00:00Z","v":639970,"vw":58.86824},{"c":58.79,"h":59.0261,"l":58.51,"n":3430,"o":58.96,"t":"2024-12-31T05:00:00Z","v":573690,"vw":58.776613},{"c":58.74,"h":59.05,"l":58.5862,"n":2953,"o":58.86,"t":"2025-01-02T05:00:00Z","v":465547,"vw":58.79618},{"c":59.19,"h":59.29,"l":58.9439,"n":2728,"o":59.1,"t":"2025-01-03T05:00:00Z","v":398357,"vw":59.160928},{"c":59.35,"h":59.845,"l":59.345,"n":2800,"o":59.65,"t":"2025-01-06T05:00:00Z","v":450632,"vw":59.494156},{"c":59.11,"h":59.79,"l":59.0001,"n":3118,"o":59.73,"t":"2025-01-07T05:00:00Z","v":428037,"vw":59.29041},{"c":58.78,"h":58.94,"l":58.4602,"n":2462,"o":58.94,"t":"2025-01-08T05:00:00Z","v":404633,"vw":58.686255},{"c":57.6,"h":57.88,"l":57.4501,"n":3866,"o":57.86,"t":"2025-01-10T05:00:00Z","v":501041,"vw":57.632731},{"c":57.11,"h":57.11,"l":56.79,"n":3610,"o":56.85,"t":"2025-01-13T05:00:00Z","v":793241,"vw":56.976309},{"c":57.71,"h":57.79,"l":57.44,"n":4067,"o":57.72,"t":"2025-01-14T05:00:00Z","v":725882,"vw":57.61159},{"c":58.4,"h":58.4799,"l":58.12,"n":2480,"o":58.27,"t":"2025-01-15T05:00:00Z","v":464818,"vw":58.325485},{"c":58.43,"h":58.6437,"l":58.38,"n":4390,"o":58.63,"t":"2025-01-16T05:00:00Z","v":979992,"vw":58.492766},{"c":58.82,"h":59.24,"l":58.6045,"n":3110,"o":58.67,"t":"2025-01-17T05:00:00Z","v":647330,"vw":58.919567},{"c":59.46,"h":59.56,"l":59.038,"n":3325,"o":59.37,"t":"2025-01-21T05:00:00Z","v":741065,"vw":59.424224},{"c":59.42,"h":59.6455,"l":59.31,"n":2969,"o":59.49,"t":"2025-01-22T05:00:00Z","v":422372,"vw":59.555279},{"c":59.66,"h":59.68,"l":59.2599,"n":3070,"o":59.4,"t":"2025-01-23T05:00:00Z","v":454675,"vw":59.565675},{"c":59.84,"h":60.0297,"l":59.6,"n":3091,"o":59.88,"t":"2025-01-24T05:00:00Z","v":720875,"vw":59.872312},{"c":58.58,"h":58.8384,"l":58.37,"n":5427,"o":58.62,"t":"2025-01-27T05:00:00Z","v":2015632,"vw":58.450224},{"c":58.95,"h":58.96,"l":58.2002,"n":3117,"o":58.58,"t":"2025-01-28T05:00:00Z","v":611010,"vw":58.569099},{"c":59.05,"h":59.3899,"l":58.83,"n":4507,"o":59.23,"t":"2025-01-29T05:00:00Z","v":634994,"vw":59.04556},{"c":59.84,"h":60.08,"l":59.29,"n":3561,"o":59.61,"t":"2025-01-30T05:00:00Z","v":758751,"vw":59.824665},{"c":59.21,"h":60.0889,"l":59.1701,"n":3233,"o":59.86,"t":"2025-01-31T05:00:00Z","v":489947,"vw":59.584996},{"c":58.7,"h":59.0599,"l":58.14,"n":4220,"o":58.27,"t":"2025-02-03T05:00:00Z","v":714302,"vw":58.788853},{"c":59.58,"h":59.77,"l":59.195,"n":2808,"o":59.28,"t":"2025-02-04T05:00:00Z","v":674825,"vw":59.638825},{"c":59.64,"h":59.8,"l":59.465,"n":2261,"o":59.47,"t":"2025-02-05T05:00:00Z","v":365553,"vw":59.685892},{"c":59.98,"h":60.0125,"l":59.78,"n":2932,"o":59.81,"t":"2025-02-06T05:00:00Z","v":501998,"vw":59.908733},{"c":59.75,"h":60.64,"l":59.7261,"n":4059,"o":60.64,"t":"2025-02-07T05:00:00Z","v":715014,"vw":59.898271},{"c":60.38,"h":60.39,"l":60.14,"n":4122,"o":60.29,"t":"2025-02-10T05:00:00Z","v":513338,"vw":60.301524},{"c":60.22,"h":60.27,"l":59.8368,"n":2856,"o":59.99,"t":"2025-02-11T05:00:00Z","v":345798,"vw":60.151218},{"c":60.49,"h":60.6596,"l":60.0212,"n":2963,"o":60.03,"t":"2025-02-12T05:00:00Z","v":476718,"vw":60.396737},{"c":60.87,"h":60.9,"l":60.09,"n":3023,"o":60.11,"t":"2025-02-13T05:00:00Z","v":430063,"vw":60.653965},{"c":61.16,"h":61.25,"l":60.91,"n":3650,"o":61.25,"t":"2025-02-14T05:00:00Z","v":458523,"vw":61.070515},{"c":61.64,"h":61.67,"l":61.407,"n":3961,"o":61.42,"t":"2025-02-18T05:00:00Z","v":579458,"vw":61.524296},{"c":61.54,"h":61.7,"l":61.3901,"n":3178,"o":61.7,"t":"2025-02-19T05:00:00Z","v":479356,"vw":61.50121},{"c":61.95,"h":62.18,"l":61.6741,"n":3816,"o":61.9,"t":"2025-02-20T05:00:00Z","v":449586,"vw":61.895892},{"c":61.58,"h":62.35,"l":61.43,"n":4421,"o":62.17,"t":"2025-02-21T05:00:00Z","v":697145,"vw":61.666025},{"c":60.86,"h":61.46,"l":60.82,"n":4079,"o":61.46,"t":"2025-02-24T05:00:00Z","v":467181,"vw":61.024321},{"c":60.89,"h":61.08,"l":60.5901,"n":3464,"o":61.08,"t":"2025-02-25T05:00:00Z","v":410833,"vw":60.824181},{"c":61.34,"h":61.79,"l":61.2,"n":3287,"o":61.4,"t":"2025-02-26T05:00:00Z","v":447144,"vw":61.461026},{"c":60.07,"h":60.93,"l":60.07,"n":3829,"o":60.89,"t":"2025-02-27T05:00:00Z","v":742677,"vw":60.471183},{"c":59.26,"h":59.33,"l":58.8,"n":3793,"o":59.08,"t":"2025-02-28T05:00:00Z","v":654551,"vw":59.101491},{"c":58.7,"h":59.73,"l":58.4901,"n":5237,"o":59.61,"t":"2025-03-03T05:00:00Z","v":672998,"vw":59.06892},{"c":59.29,"h":59.875,"l":58.63,"n":3659,"o":59.05,"t":"2025-03-04T05:00:00Z","v":618956,"vw":59.399205},{"c":61.13,"h":61.29,"l":60.3701,"n":5263,"o":60.43,"t":"2025-03-05T05:00:00Z","v":736711,"vw":60.97755},{"c":60.82,"h":61.37,"l":60.73,"n":3533,"o":61.09,"t":"2025-03-06T05:00:00Z","v":507161,"vw":60.932461},{"c":61.19,"h":61.28,"l":60.555,"n":3383,"o":60.84,"t":"2025-03-07T05:00:00Z","v":444895,"vw":60.94897},{"c":59.68,"h":60.38,"l":59.335,"n":4563,"o":60.18,"t":"2025-03-10T04:00:00Z","v":739066,"vw":59.682809},{"c":60.09,"h":60.41,"l":59.6901,"n":4043,"o":59.94,"t":"2025-03-11T04:00:00Z","v":766582,"vw":60.092795},{"c":60.51,"h":60.62,"l":60.1026,"n":2711,"o":60.49,"t":"2025-03-12T04:00:00Z","v":398551,"vw":60.485812},{"c":60.24,"h":60.4739,"l":59.9072,"n":2386,"o":60.17,"t":"2025-03-13T04:00:00Z","v":475048,"vw":60.236999},{"c":61.48,"h":61.52,"l":61.04,"n":3172,"o":61.09,"t":"2025-03-14T04:00:00Z","v":462068,"vw":61.319768},{"c":62.39,"h":62.4996,"l":61.52,"n":3167,"o":61.52,"t":"2025-03-17T04:00:00Z","v":531149,"vw":62.244968},{"c":62.18,"h":62.35,"l":61.91,"n":3447,"o":62.35,"t":"2025-03-18T04:00:00Z","v":490601,"vw":62.137758},{"c":62.4,"h":62.64,"l":62.0788,"n":6791,"o":62.38,"t":"2025-03-19T04:00:00Z","v":720229,"vw":62.364489},{"c":61.8,"h":61.9799,"l":61.4968,"n":4284,"o":61.6,"t":"2025-03-20T04:00:00Z","v":577415,"vw":61.836256},{"c":61.64,"h":61.74,"l":61.3908,"n":3423,"o":61.51,"t":"2025-03-21T04:00:00Z","v":466789,"vw":61.610015},{"c":61.96,"h":62.14,"l":61.8097,"n":3405,"o":61.83,"t":"2025-03-24T04:00:00Z","v":589349,"vw":61.943049},{"c":61.72,"h":61.99,"l":61.6794,"n":3711,"o":61.79,"t":"2025-03-25T04:00:00Z","v":428996,"vw":61.799781},{"c":61.3,"h":61.69,"l":61.15,"n":3273,"o":61.68,"t":"2025-03-26T04:00:00Z","v":492769,"vw":61.385579},{"c":61.54,"h":61.73,"l":61.2678,"n":2630,"o":61.36,"t":"2025-03-27T04:00:00Z","v":361410,"vw":61.554023},{"c":60.4,"h":60.94,"l":60.2483,"n":3538,"o":60.91,"t":"2025-03-28T04:00:00Z","v":462292,"vw":60.429034},{"c":60.17,"h":60.25,"l":59.42,"n":3300,"o":59.56,"t":"2025-03-31T04:00:00Z","v":995343,"vw":59.983661},{"c":60.61,"h":60.73,"l":60.09,"n":4543,"o":60.21,"t":"2025-04-01T04:00:00Z","v":1048085,"vw":60.410499},{"c":60.71,"h":60.9474,"l":60.39,"n":2998,"o":60.39,"t":"2025-04-02T04:00:00Z","v":466577,"vw":60.68455},{"c":59.48,"h":59.92,"l":59.41,"n":5707,"o":59.52,"t":"2025-04-03T04:00:00Z","v":614608,"vw":59.703302},{"c":56.1,"h":57.29,"l":55.59,"n":7738,"o":57.29,"t":"2025-04-04T04:00:00Z","v":1491979,"vw":56.318124},{"c":53.99,"h":55.81,"l":53.205,"n":14181,"o":53.49,"t":"2025-04-07T04:00:00Z","v":3639899,"vw":53.93928},{"c":53.08,"h":55.42,"l":52.52,"n":8010,"o":55.2,"t":"2025-04-08T04:00:00Z","v":2356953,"vw":53.46347},{"c":56.7,"h":56.9,"l":52.65,"n":6755,"o":52.96,"t":"2025-04-09T04:00:00Z","v":1094098,"vw":54.722875},{"c":55.83,"h":56.3548,"l":54.91,"n":6513,"o":56.07,"t":"2025-04-10T04:00:00Z","v":1279595,"vw":55.770585},{"c":57.49,"h":57.6292,"l":56.4,"n":4205,"o":56.47,"t":"2025-04-11T04:00:00Z","v":865271,"vw":57.229945},{"c":58.17,"h":58.5172,"l":57.795,"n":3386,"o":58.12,"t":"2025-04-14T04:00:00Z","v":933240,"vw":58.240857},{"c":58.25,"h":58.57,"l":58.18,"n":3203,"o":58.44,"t":"2025-04-15T04:00:00Z","v":739781,"vw":58.334839},{"c":57.57,"h":58.19,"l":57.29,"n":2792,"o":57.96,"t":"2025-04-16T04:00:00Z","v":798196,"vw":57.789623},{"c":58.08,"h":58.4899,"l":57.96,"n":2945,"o":58.39,"t":"2025-04-17T04:00:00Z","v":472476,"vw":58.269351},{"c":58.1,"h":58.35,"l":57.6288,"n":3451,"o":58.35,"t":"2025-04-21T04:00:00Z","v":495663,"vw":57.888316},{"c":59.02,"h":59.3799,"l":58.69,"n":3371,"o":58.69,"t":"2025-04-22T04:00:00Z","v":1095468,"vw":59.004333},{"c":59.55,"h":60.2054,"l":59.4701,"n":2274,"o":59.87,"t":"2025-04-23T04:00:00Z","v":582727,"vw":59.625544},{"c":60.42,"h":60.51,"l":59.715,"n":3703,"o":59.82,"t":"2025-04-24T04:00:00Z","v":1291087,"vw":60.308644},{"c":60.15,"h":60.16,"l":59.7087,"n":8845,"o":59.88,"t":"2025-04-25T04:00:00Z","v":442704,"vw":59.976683},{"c":60.32,"h":60.39,"l":60,"n":3129,"o":60.39,"t":"2025-04-28T04:00:00Z","v":458846,"vw":60.173213},{"c":60.58,"h":60.72,"l":60.4458,"n":2516,"o":60.47,"t":"2025-04-29T04:00:00Z","v":503278,"vw":60.603484},{"c":60.51,"h":60.68,"l":60.05,"n":3409,"o":60.45,"t":"2025-04-30T04:00:00Z","v":483835,"vw":60.398303},{"c":60.54,"h":60.88,"l":60.47,"n":3752,"o":60.87,"t":"2025-05-01T04:00:00Z","v":529544,"vw":60.724959},{"c":62.36,"h":62.66,"l":62.11,"n":5825,"o":62.66,"t":"2025-05-02T04:00:00Z","v":766652,"vw":62.305844},{"c":62.72,"h":62.96,"l":62.68,"n":3845,"o":62.8,"t":"2025-05-05T04:00:00Z","v":671692,"vw":62.854886},{"c":62.43,"h":62.65,"l":62.02,"n":2738,"o":62.02,"t":"2025-05-06T04:00:00Z","v":345973,"vw":62.447357},{"c":61.79,"h":62.01,"l":61.59,"n":3756,"o":62.01,"t":"2025-05-07T04:00:00Z","v":611646,"vw":61.851889},{"c":61.66,"h":62.0881,"l":61.57,"n":3085,"o":61.94,"t":"2025-05-08T04:00:00Z","v":582603,"vw":61.792273},{"c":62.22,"h":62.58,"l":62.12,"n":2967,"o":62.32,"t":"2025-05-09T04:00:00Z","v":427983,"vw":62.268552},{"c":63.69,"h":63.84,"l":63.31,"n":4252,"o":63.84,"t":"2025-05-12T04:00:00Z","v":12045210,"vw":63.548677},{"c":63.99,"h":64.18,"l":63.31,"n":7828,"o":63.45,"t":"2025-05-13T04:00:00Z","v":5501556,"vw":63.908093},{"c":64.43,"h":64.62,"l":64.3244,"n":4096,"o":64.48,"t":"2025-05-14T04:00:00Z","v":533432,"vw":64.460737},{"c":64.53,"h":64.53,"l":64.1756,"n":4350,"o":64.49,"t":"2025-05-15T04:00:00Z","v":646352,"vw":64.401584},{"c":64.55,"h":64.58,"l":64.2205,"n":4081,"o":64.38,"t":"2025-05-16T04:00:00Z","v":589376,"vw":64.453132},{"c":64.75,"h":64.76,"l":64.15,"n":3000,"o":64.18,"t":"2025-05-19T04:00:00Z","v":362255,"vw":64.565922},{"c":64.64,"h":64.66,"l":64.38,"n":6152,"o":64.38,"t":"2025-05-20T04:00:00Z","v":935875,"vw":64.501891},{"c":64.59,"h":65.17,"l":64.53,"n":3111,"o":65.05,"t":"2025-05-21T04:00:00Z","v":457894,"vw":64.88912},{"c":64.49,"h":64.707,"l":64.27,"n":3538,"o":64.44,"t":"2025-05-22T04:00:00Z","v":509863,"vw":64.573489},{"c":64.84,"h":64.936,"l":64.2885,"n":3336,"o":64.43,"t":"2025-05-23T04:00:00Z","v":539626,"vw":64.742193},{"c":64.99,"h":65.0026,"l":64.7,"n":3579,"o":64.85,"t":"2025-05-27T04:00:00Z","v":540638,"vw":64.922912},{"c":64.68,"h":64.82,"l":64.5984,"n":4947,"o":64.8,"t":"2025-05-28T04:00:00Z","v":701357,"vw":64.718067},{"c":65.13,"h":65.41,"l":64.895,"n":4797,"o":65.4,"t":"2025-05-29T04:00:00Z","v":591647,"vw":65.086635},{"c":64.31,"h":64.55,"l":63.91,"n":3763,"o":64.55,"t":"2025-05-30T04:00:00Z","v":451773,"vw":64.310184},{"c":64.92,"h":64.92,"l":64.385,"n":4687,"o":64.6,"t":"2025-06-02T04:00:00Z","v":652918,"vw":64.67524},{"c":65.08,"h":65.16,"l":64.74,"n":4812,"o":64.89,"t":"2025-06-03T04:00:00Z","v":512016,"vw":65.041594},{"c":65.83,"h":65.98,"l":65.659,"n":3871,"o":65.76,"t":"2025-06-04T04:00:00Z","v":482010,"vw":65.900446},{"c":66.16,"h":66.4748,"l":66.01,"n":3760,"o":66.31,"t":"2025-06-05T04:00:00Z","v":485390,"vw":66.243783},{"c":66.57,"h":66.586,"l":66.2476,"n":3138,"o":66.31,"t":"2025-06-06T04:00:00Z","v":420781,"vw":66.442517},{"c":67.1,"h":67.24,"l":66.84,"n":4335,"o":67.09,"t":"2025-06-09T04:00:00Z","v":503863,"vw":67.121227},{"c":67.57,"h":67.72,"l":67.21,"n":2524,"o":67.49,"t":"2025-06-10T04:00:00Z","v":679406,"vw":67.435917},{"c":67.73,"h":68.04,"l":67.66,"n":3588,"o":67.93,"t":"2025-06-11T04:00:00Z","v":609255,"vw":67.840357},{"c":68.11,"h":68.19,"l":67.7919,"n":3616,"o":67.94,"t":"2025-06-12T04:00:00Z","v":465754,"vw":68.076388},{"c":67.19,"h":67.4554,"l":67,"n":3647,"o":67.13,"t":"2025-06-13T04:00:00Z","v":494844,"vw":67.24518},{"c":68.03,"h":68.376,"l":67.92,"n":4376,"o":67.92,"t":"2025-06-16T04:00:00Z","v":1030789,"vw":68.097612},{"c":67.04,"h":67.59,"l":66.9156,"n":4461,"o":67.48,"t":"2025-06-17T04:00:00Z","v":510964,"vw":67.204342},{"c":67.02,"h":67.28,"l":66.85,"n":3757,"o":67.28,"t":"2025-06-18T04:00:00Z","v":1166944,"vw":67.128846},{"c":66.43,"h":67.13,"l":66.34,"n":6898,"o":67.13,"t":"2025-06-20T04:00:00Z","v":1691605,"vw":66.60503},{"c":66.96,"h":67,"l":66.19,"n":5247,"o":66.4,"t":"2025-06-23T04:00:00Z","v":724057,"vw":66.746253},{"c":67.94,"h":67.97,"l":67.14,"n":3282,"o":67.21,"t":"2025-06-24T04:00:00Z","v":387816,"vw":67.805171},{"c":67.95,"h":67.99,"l":67.75,"n":4713,"o":67.95,"t":"2025-06-25T04:00:00Z","v":557804,"vw":67.904232},{"c":68.36,"h":68.4432,"l":68.1301,"n":3407,"o":68.28,"t":"2025-06-26T04:00:00Z","v":1130028,"vw":68.306115},{"c":68.25,"h":68.4291,"l":67.999,"n":4426,"o":68.12,"t":"2025-06-27T04:00:00Z","v":517743,"vw":68.22845},{"c":68.54,"h":68.54,"l":68.03,"n":4026,"o":68.19,"t":"2025-06-30T04:00:00Z","v":727615,"vw":68.345699},{"c":68.64,"h":68.7761,"l":68.37,"n":4146,"o":68.69,"t":"2025-07-01T04:00:00Z","v":604819,"vw":68.614522},{"c":69.04,"h":69.04,"l":68.37,"n":4674,"o":68.44,"t":"2025-07-02T04:00:00Z","v":724802,"vw":68.847806},{"c":69.42,"h":69.47,"l":69.1462,"n":2265,"o":69.2,"t":"2025-07-03T04:00:00Z","v":274013,"vw":69.3685},{"c":68.33,"h":68.7528,"l":68.15,"n":3696,"o":68.61,"t":"2025-07-07T04:00:00Z","v":494889,"vw":68.425255},{"c":68.79,"h":68.855,"l":68.58,"n":3851,"o":68.81,"t":"2025-07-08T04:00:00Z","v":527137,"vw":68.754896},{"c":68.83,"h":68.94,"l":68.6001,"n":3600,"o":68.94,"t":"2025-07-09T04:00:00Z","v":616361,"vw":68.790405},{"c":68.98,"h":69.045,"l":68.69,"n":3481,"o":69.03,"t":"2025-07-10T04:00:00Z","v":998281,"vw":68.990856},{"c":68.87,"h":68.96,"l":68.77,"n":3387,"o":68.92,"t":"2025-07-11T04:00:00Z","v":431825,"vw":68.887298},{"c":69.06,"h":69.14,"l":68.835,"n":3213,"o":68.95,"t":"2025-07-14T04:00:00Z","v":446896,"vw":69.03633},{"c":69.55,"h":69.77,"l":69.3702,"n":3571,"o":69.69,"t":"2025-07-15T04:00:00Z","v":543826,"vw":69.515606},{"c":69.7,"h":69.7753,"l":69.1,"n":3822,"o":69.47,"t":"2025-07-16T04:00:00Z","v":623223,"vw":69.531483},{"c":70.07,"h":70.23,"l":69.58,"n":4091,"o":69.7,"t":"2025-07-17T04:00:00Z","v":727058,"vw":70.07431},{"c":69.86,"h":70.32,"l":69.85,"n":3777,"o":70.32,"t":"2025-07-18T04:00:00Z","v":1085806,"vw":69.957869},{"c":70.42,"h":70.7,"l":70.1745,"n":3486,"o":70.3,"t":"2025-07-21T04:00:00Z","v":515928,"vw":70.448798},{"c":70.37,"h":70.4,"l":69.85,"n":9720,"o":70.15,"t":"2025-07-22T04:00:00Z","v":4640102,"vw":70.354043},{"c":71.06,"h":71.12,"l":70.65,"n":5321,"o":70.65,"t":"2025-07-23T04:00:00Z","v":690284,"vw":70.916206},{"c":70.66,"h":70.93,"l":70.66,"n":4050,"o":70.91,"t":"2025-07-24T04:00:00Z","v":438384,"vw":70.782252},{"c":70.53,"h":70.53,"l":70.17,"n":3473,"o":70.35,"t":"2025-07-25T04:00:00Z","v":492390,"vw":70.414649},{"c":69.91,"h":70.22,"l":69.77,"n":4906,"o":70.22,"t":"2025-07-28T04:00:00Z","v":564850,"vw":69.910692},{"c":70.18,"h":70.335,"l":70.04,"n":4268,"o":70.27,"t":"2025-07-29T04:00:00Z","v":480189,"vw":70.200217},{"c":69.66,"h":70.01,"l":69.475,"n":3912,"o":69.98,"t":"2025-07-30T04:00:00Z","v":1042249,"vw":69.746968},{"c":69.17,"h":69.48,"l":69.0295,"n":3848,"o":69.42,"t":"2025-07-31T04:00:00Z","v":603583,"vw":69.259776},{"c":68.54,"h":68.95,"l":68.27,"n":7557,"o":68.95,"t":"2025-08-01T04:00:00Z","v":1015919,"vw":68.533274},{"c":69.32,"h":69.4499,"l":69.1492,"n":3639,"o":69.41,"t":"2025-08-04T04:00:00Z","v":439978,"vw":69.296664},{"c":69.58,"h":69.7889,"l":69.37,"n":3876,"o":69.68,"t":"2025-08-05T04:00:00Z","v":577433,"vw":69.603985},{"c":69.97,"h":70.01,"l":69.57,"n":3414,"o":69.75,"t":"2025-08-06T04:00:00Z","v":602147,"vw":69.873481},{"c":70.54,"h":70.77,"l":70.325,"n":3938,"o":70.74,"t":"2025-08-07T04:00:00Z","v":876514,"vw":70.446139},{"c":70.55,"h":70.5799,"l":70.3646,"n":3238,"o":70.38,"t":"2025-08-08T04:00:00Z","v":393399,"vw":70.494229},{"c":70.31,"h":70.555,"l":70.27,"n":2878,"o":70.53,"t":"2025-08-11T04:00:00Z","v":372226,"vw":70.38094},{"c":71.23,"h":71.2499,"l":70.5893,"n":3906,"o":70.71,"t":"2025-08-12T04:00:00Z","v":545724,"vw":71.079357},{"c":71.8,"h":71.96,"l":71.67,"n":4639,"o":71.85,"t":"2025-08-13T04:00:00Z","v":558304,"vw":71.765536},{"c":71.03,"h":71.19,"l":70.82,"n":3758,"o":70.91,"t":"2025-08-14T04:00:00Z","v":563940,"vw":70.970116},{"c":71.23,"h":71.3943,"l":71.15,"n":3151,"o":71.32,"t":"2025-08-15T04:00:00Z","v":494375,"vw":71.230528},{"c":71.67,"h":71.68,"l":71.4768,"n":3449,"o":71.59,"t":"2025-08-18T04:00:00Z","v":509673,"vw":71.601803},{"c":70.93,"h":71.385,"l":70.8266,"n":4476,"o":71.37,"t":"2025-08-19T04:00:00Z","v":654281,"vw":71.141032},{"c":70.78,"h":70.82,"l":70.38,"n":3882,"o":70.73,"t":"2025-08-20T04:00:00Z","v":840760,"vw":70.639486},{"c":70.77,"h":70.89,"l":70.595,"n":4210,"o":70.7,"t":"2025-08-21T04:00:00Z","v":452435,"vw":70.733541},{"c":72.09,"h":72.16,"l":71.02,"n":4141,"o":71.1,"t":"2025-08-22T04:00:00Z","v":545576,"vw":71.881066},{"c":71.75,"h":72.14,"l":71.6801,"n":3652,"o":71.94,"t":"2025-08-25T04:00:00Z","v":544337,"vw":71.9889},{"c":71.63,"h":71.71,"l":71.4701,"n":4120,"o":71.61,"t":"2025-08-26T04:00:00Z","v":509908,"vw":71.597421},{"c":71.26,"h":71.3,"l":70.7501,"n":7582,"o":70.89,"t":"2025-08-27T04:00:00Z","v":1175176,"vw":71.163635},{"c":71.59,"h":71.63,"l":71.25,"n":5072,"o":71.28,"t":"2025-08-28T04:00:00Z","v":687328,"vw":71.530644},{"c":71.09,"h":71.23,"l":70.8696,"n":3870,"o":71.09,"t":"2025-08-29T04:00:00Z","v":584008,"vw":71.126175},{"c":70.89,"h":70.9765,"l":70.34,"n":4466,"o":70.41,"t":"2025-09-02T04:00:00Z","v":448299,"vw":70.756259},{"c":71.35,"h":71.38,"l":71.0694,"n":4168,"o":71.25,"t":"2025-09-03T04:00:00Z","v":877875,"vw":71.266661},{"c":71.15,"h":71.15,"l":70.69,"n":4268,"o":70.89,"t":"2025-09-04T04:00:00Z","v":536956,"vw":70.962887},{"c":72.09,"h":72.29,"l":71.6801,"n":3578,"o":72.09,"t":"2025-09-05T04:00:00Z","v":423252,"vw":72.013835},{"c":72.76,"h":72.78,"l":72.4,"n":5190,"o":72.52,"t":"2025-09-08T04:00:00Z","v":630548,"vw":72.611073},{"c":73.06,"h":73.29,"l":73,"n":6006,"o":73.04,"t":"2025-09-09T04:00:00Z","v":932172,"vw":73.172194},{"c":73.73,"h":74.0287,"l":73.63,"n":5835,"o":73.83,"t":"2025-09-10T04:00:00Z","v":1060591,"vw":73.846108},{"c":74.42,"h":74.5408,"l":73.965,"n":4284,"o":74.06,"t":"2025-09-11T04:00:00Z","v":833562,"vw":74.434453},{"c":74.34,"h":74.4799,"l":74.23,"n":3928,"o":74.45,"t":"2025-09-12T04:00:00Z","v":535521,"vw":74.374972},{"c":74.8,"h":74.87,"l":74.5692,"n":7575,"o":74.62,"t":"2025-09-15T04:00:00Z","v":2786828,"vw":74.781},{"c":75.24,"h":75.3,"l":74.913,"n":9256,"o":75.14,"t":"2025-09-16T04:00:00Z","v":4175884,"vw":75.175049},{"c":75.39,"h":75.91,"l":74.985,"n":8941,"o":75.43,"t":"2025-09-17T04:00:00Z","v":1647684,"vw":75.521837},{"c":75.25,"h":75.31,"l":74.7694,"n":7652,"o":74.96,"t":"2025-09-18T04:00:00Z","v":1371755,"vw":75.208526},{"c":75.11,"h":75.26,"l":74.96,"n":5007,"o":75.19,"t":"2025-09-19T04:00:00Z","v":722883,"vw":75.155164},{"c":75.41,"h":75.4799,"l":74.97,"n":5262,"o":75.13,"t":"2025-09-22T04:00:00Z","v":1106132,"vw":75.219331},{"c":75.19,"h":75.49,"l":75.11,"n":5031,"o":75.28,"t":"2025-09-23T04:00:00Z","v":874021,"vw":75.267923},{"c":74.71,"h":75.0798,"l":74.61,"n":5577,"o":75.03,"t":"2025-09-24T04:00:00Z","v":1076966,"vw":74.772408},{"c":74.27,"h":74.5,"l":74.0449,"n":5246,"o":74.39,"t":"2025-09-25T04:00:00Z","v":1117266,"vw":74.296758},{"c":74.17,"h":74.175,"l":73.7072,"n":5536,"o":73.84,"t":"2025-09-26T04:00:00Z","v":1102391,"vw":74.009083},{"c":74.77,"h":75.063,"l":74.72,"n":5924,"o":75.02,"t":"2025-09-29T04:00:00Z","v":1806818,"vw":74.843554},{"c":75.11,"h":75.2,"l":74.86,"n":9026,"o":75.04,"t":"2025-09-30T04:00:00Z","v":1466092,"vw":75.004084},{"c":75.78,"h":75.89,"l":75.44,"n":5731,"o":75.44,"t":"2025-10-01T04:00:00Z","v":2221937,"vw":75.751682},{"c":75.91,"h":76.37,"l":75.63,"n":6409,"o":76.37,"t":"2025-10-02T04:00:00Z","v":902219,"vw":75.925194},{"c":76.11,"h":76.3293,"l":75.87,"n":4258,"o":76.19,"t":"2025-10-03T04:00:00Z","v":561246,"vw":76.121351},{"c":76.49,"h":76.63,"l":76.31,"n":5329,"o":76.35,"t":"2025-10-06T04:00:00Z","v":763020,"vw":76.541683},{"c":75.85,"h":76.72,"l":75.82,"n":4862,"o":76.72,"t":"2025-10-07T04:00:00Z","v":615604,"vw":76.022013},{"c":76.49,"h":76.54,"l":75.97,"n":4077,"o":76.04,"t":"2025-10-08T04:00:00Z","v":744716,"vw":76.398878},{"c":75.87,"h":76.68,"l":75.69,"n":4193,"o":76.68,"t":"2025-10-09T04:00:00Z","v":844823,"vw":75.935486},{"c":73.09,"h":75.94,"l":72.9404,"n":9962,"o":75.88,"t":"2025-10-10T04:00:00Z","v":1218709,"vw":73.885614},{"c":75.31,"h":75.5397,"l":74.93,"n":5610,"o":75.27,"t":"2025-10-13T04:00:00Z","v":728693,"vw":75.328016},{"c":74.45,"h":74.965,"l":73.84,"n":4970,"o":74.08,"t":"2025-10-14T04:00:00Z","v":730427,"vw":74.612068},{"c":75.8,"h":75.905,"l":75.27,"n":5428,"o":75.67,"t":"2025-10-15T04:00:00Z","v":993392,"vw":75.728297},{"c":76.3,"h":76.8,"l":76.04,"n":9539,"o":76.55,"t":"2025-10-16T04:00:00Z","v":2191964,"vw":76.392962},{"c":76.1,"h":76.2365,"l":75.61,"n":5464,"o":75.61,"t":"2025-10-17T04:00:00Z","v":859497,"vw":76.041424},{"c":77,"h":77.135,"l":76.57,"n":6045,"o":76.64,"t":"2025-10-20T04:00:00Z","v":751742,"vw":76.955156},{"c":76.14,"h":76.52,"l":76.14,"n":6174,"o":76.52,"t":"2025-10-21T04:00:00Z","v":815880,"vw":76.293401},{"c":76.25,"h":76.71,"l":75.7701,"n":6515,"o":76.44,"t":"2025-10-22T04:00:00Z","v":748742,"vw":76.203364},{"c":76.73,"h":76.95,"l":76.363,"n":5343,"o":76.43,"t":"2025-10-23T04:00:00Z","v":739448,"vw":76.764071},{"c":77.2,"h":77.345,"l":77.1,"n":4571,"o":77.21,"t":"2025-10-24T04:00:00Z","v":571026,"vw":77.240553},{"c":78,"h":78.01,"l":77.64,"n":6146,"o":77.91,"t":"2025-10-27T04:00:00Z","v":958075,"vw":77.900359},{"c":78,"h":78.0806,"l":77.37,"n":6329,"o":77.56,"t":"2025-10-28T04:00:00Z","v":779296,"vw":77.851623},{"c":78.36,"h":78.7599,"l":78,"n":6717,"o":78.66,"t":"2025-10-29T04:00:00Z","v":1120833,"vw":78.515829},{"c":77.58,"h":77.89,"l":77.4,"n":5351,"o":77.62,"t":"2025-10-30T04:00:00Z","v":852680,"vw":77.720277},{"c":77.53,"h":77.62,"l":77.1768,"n":6147,"o":77.57,"t":"2025-10-31T04:00:00Z","v":936830,"vw":77.451002},{"c":78.19,"h":78.27,"l":77.7025,"n":5317,"o":78.13,"t":"2025-11-03T05:00:00Z","v":738147,"vw":78.157208},{"c":76.58,"h":77.16,"l":76.52,"n":6092,"o":76.74,"t":"2025-11-04T05:00:00Z","v":839749,"vw":76.807087},{"c":77.39,"h":77.6,"l":76.6009,"n":8061,"o":76.74,"t":"2025-11-05T05:00:00Z","v":1018158,"vw":77.357307},{"c":76.77,"h":77.43,"l":76.57,"n":5441,"o":77.4,"t":"2025-11-06T05:00:00Z","v":930950,"vw":76.880229},{"c":76.58,"h":76.58,"l":75.6002,"n":5425,"o":76.17,"t":"2025-11-07T05:00:00Z","v":702016,"vw":76.066797},{"c":78.01,"h":78.085,"l":77.48,"n":6150,"o":77.68,"t":"2025-11-10T05:00:00Z","v":713032,"vw":77.871319},{"c":78.11,"h":78.22,"l":77.75,"n":4867,"o":77.99,"t":"2025-11-11T05:00:00Z","v":690937,"vw":78.079769},{"c":78.2,"h":78.3,"l":78.01,"n":5034,"o":78.3,"t":"2025-11-12T05:00:00Z","v":684021,"vw":78.167028},{"c":77.41,"h":78.39,"l":77.21,"n":6507,"o":78.32,"t":"2025-11-13T05:00:00Z","v":927738,"vw":77.610457},{"c":77.58,"h":77.93,"l":76.75,"n":6259,"o":76.9,"t":"2025-11-14T05:00:00Z","v":753939,"vw":77.515675},{"c":76.6,"h":77.35,"l":76.325,"n":6821,"o":76.91,"t":"2025-11-17T05:00:00Z","v":800451,"vw":76.80425},{"c":75.98,"h":76.2581,"l":75.49,"n":12733,"o":75.82,"t":"2025-11-18T05:00:00Z","v":4962604,"vw":75.982323},{"c":75.87,"h":76.29,"l":75.5295,"n":8399,"o":75.81,"t":"2025-11-19T05:00:00Z","v":1267080,"vw":75.852447},{"c":74.88,"h":76.75,"l":74.85,"n":10678,"o":76.72,"t":"2025-11-20T05:00:00Z","v":1405154,"vw":75.412823},{"c":74.82,"h":75.15,"l":73.79,"n":9582,"o":74.3,"t":"2025-11-21T05:00:00Z","v":1284573,"vw":74.564496},{"c":75.61,"h":75.65,"l":74.8021,"n":7145,"o":74.85,"t":"2025-11-24T05:00:00Z","v":1081620,"vw":75.371496},{"c":75.96,"h":75.99,"l":75.07,"n":10191,"o":75.53,"t":"2025-11-25T05:00:00Z","v":1551459,"vw":75.629819},{"c":76.53,"h":76.68,"l":76.125,"n":6584,"o":76.29,"t":"2025-11-26T05:00:00Z","v":1183836,"vw":76.515851},{"c":76.8,"h":76.8099,"l":76.465,"n":4185,"o":76.55,"t":"2025-11-28T05:00:00Z","v":582414,"vw":76.675133},{"c":76.7,"h":76.98,"l":76.57,"n":9914,"o":76.59,"t":"2025-12-01T05:00:00Z","v":1287991,"vw":76.782087},{"c":76.91,"h":76.985,"l":76.5265,"n":6927,"o":76.97,"t":"2025-12-02T05:00:00Z","v":1259633,"vw":76.817396},{"c":76.91,"h":76.9254,"l":76.52,"n":5774,"o":76.65,"t":"2025-12-03T05:00:00Z","v":992249,"vw":76.809767},{"c":76.82,"h":77.01,"l":76.595,"n":4772,"o":77.01,"t":"2025-12-04T05:00:00Z","v":784724,"vw":76.792196},{"c":77.25,"h":77.869,"l":77.145,"n":7844,"o":77.53,"t":"2025-12-05T05:00:00Z","v":1169847,"vw":77.379893},{"c":76.99,"h":77.28,"l":76.71,"n":5795,"o":77.28,"t":"2025-12-08T05:00:00Z","v":753676,"vw":76.934555},{"c":77.01,"h":77.045,"l":76.53,"n":5736,"o":76.56,"t":"2025-12-09T05:00:00Z","v":859739,"vw":76.906236},{"c":77.63,"h":77.81,"l":76.875,"n":5281,"o":77.06,"t":"2025-12-10T05:00:00Z","v":841756,"vw":77.364421},{"c":77.43,"h":77.5,"l":76.858,"n":5922,"o":77.08,"t":"2025-12-11T05:00:00Z","v":984302,"vw":77.304487},{"c":76.51,"h":77.57,"l":76.3435,"n":7290,"o":77.57,"t":"2025-12-12T05:00:00Z","v":1236532,"vw":76.724763},{"c":76.52,"h":77.19,"l":76.47,"n":8502,"o":77.19,"t":"2025-12-15T05:00:00Z","v":1242391,"vw":76.72142},{"c":74.8,"h":74.9699,"l":74.42,"n":12243,"o":74.84,"t":"2025-12-16T05:00:00Z","v":4571108,"vw":74.666164},{"c":74.16,"h":75.17,"l":74.14,"n":7680,"o":75.13,"t":"2025-12-17T05:00:00Z","v":1561497,"vw":74.451992},{"c":75.06,"h":75.4583,"l":74.92,"n":5948,"o":75.17,"t":"2025-12-18T05:00:00Z","v":1095795,"vw":75.187817},{"c":75.89,"h":76.14,"l":75.52,"n":8844,"o":75.52,"t":"2025-12-19T05:00:00Z","v":1263312,"vw":76.004013},{"c":76.32,"h":76.37,"l":76.13,"n":5287,"o":76.21,"t":"2025-12-22T05:00:00Z","v":708514,"vw":76.277711},{"c":76.75,"h":76.75,"l":76.1,"n":5923,"o":76.21,"t":"2025-12-23T05:00:00Z","v":919403,"vw":76.53024},{"c":76.87,"h":76.91,"l":76.72,"n":3299,"o":76.83,"t":"2025-12-24T05:00:00Z","v":447767,"vw":76.841334},{"c":77.3,"h":77.3,"l":76.91,"n":6198,"o":77.05,"t":"2025-12-26T05:00:00Z","v":1068958,"vw":77.157816},{"c":77.01,"h":77.09,"l":76.705,"n":5654,"o":76.95,"t":"2025-12-29T05:00:00Z","v":678856,"vw":76.872275},{"c":77.22,"h":77.389,"l":77.08,"n":5510,"o":77.36,"t":"2025-12-30T05:00:00Z","v":844896,"vw":77.301815},{"c":77.02,"h":77.253,"l":76.98,"n":5090,"o":77.16,"t":"2025-12-31T05:00:00Z","v":1063441,"vw":77.094687},{"c":78.88,"h":78.89,"l":78.35,"n":10571,"o":78.44,"t":"2026-01-02T05:00:00Z","v":1417940,"vw":78.631713},{"c":79.45,"h":79.56,"l":78.93,"n":8882,"o":79.15,"t":"2026-01-05T05:00:00Z","v":1196134,"vw":79.400218},{"c":80.17,"h":80.3787,"l":79.9502,"n":6852,"o":80,"t":"2026-01-06T05:00:00Z","v":1052240,"vw":80.146253},{"c":79.72,"h":80.0308,"l":79.6725,"n":5458,"o":80.02,"t":"2026-01-07T05:00:00Z","v":737909,"vw":79.828668},{"c":79.53,"h":79.59,"l":79.22,"n":7541,"o":79.42,"t":"2026-01-08T05:00:00Z","v":1114448,"vw":79.376939},{"c":79.98,"h":80.058,"l":79.445,"n":8948,"o":79.6,"t":"2026-01-09T05:00:00Z","v":2001809,"vw":79.78173},{"c":80.99,"h":81.0699,"l":79.9901,"n":8143,"o":80.08,"t":"2026-01-12T05:00:00Z","v":1092341,"vw":80.770411},{"c":80.56,"h":80.905,"l":80.32,"n":12162,"o":80.86,"t":"2026-01-13T05:00:00Z","v":3636649,"vw":80.612669},{"c":81.05,"h":81.07,"l":80.6166,"n":7708,"o":80.75,"t":"2026-01-14T05:00:00Z","v":4164408,"vw":80.836246},{"c":81.63,"h":82.05,"l":81.36,"n":12539,"o":81.69,"t":"2026-01-15T05:00:00Z","v":1814952,"vw":81.832379},{"c":81.3,"h":81.4899,"l":80.925,"n":10741,"o":81.48,"t":"2026-01-16T05:00:00Z","v":1810923,"vw":81.215844},{"c":80.6,"h":81.18,"l":80.38,"n":13773,"o":80.77,"t":"2026-01-20T05:00:00Z","v":2423414,"vw":80.73586},{"c":81.7,"h":82.0599,"l":81.25,"n":9196,"o":81.39,"t":"2026-01-21T05:00:00Z","v":1800160,"vw":81.693303},{"c":82.3,"h":82.63,"l":82.04,"n":8885,"o":82.33,"t":"2026-01-22T05:00:00Z","v":1229337,"vw":82.453618},{"c":82.86,"h":82.95,"l":81.98,"n":7777,"o":82.09,"t":"2026-01-23T05:00:00Z","v":1144380,"vw":82.629404},{"c":83.1,"h":83.44,"l":82.89,"n":7996,"o":82.92,"t":"2026-01-26T05:00:00Z","v":1136686,"vw":83.225395},{"c":84.6,"h":84.62,"l":83.96,"n":10012,"o":84.11,"t":"2026-01-27T05:00:00Z","v":1559520,"vw":84.316629},{"c":85.21,"h":85.37,"l":84.6833,"n":12159,"o":85.25,"t":"2026-01-28T05:00:00Z","v":1574183,"vw":85.044929},{"c":84.91,"h":85.65,"l":83.71,"n":10168,"o":85.51,"t":"2026-01-29T05:00:00Z","v":2524825,"vw":84.717869},{"c":83.16,"h":84.3985,"l":82.7336,"n":11795,"o":84.09,"t":"2026-01-30T05:00:00Z","v":1819300,"vw":83.440182},{"c":83.4,"h":83.595,"l":82.16,"n":10715,"o":82.26,"t":"2026-02-02T05:00:00Z","v":1555977,"vw":83.180741},{"c":83.86,"h":84.44,"l":83.085,"n":15336,"o":84.35,"t":"2026-02-03T05:00:00Z","v":2677801,"vw":83.653249},{"c":83.08,"h":84.55,"l":82.7035,"n":16944,"o":84.52,"t":"2026-02-04T05:00:00Z","v":2488634,"vw":83.362813},{"c":82.66,"h":83.3587,"l":82.24,"n":11751,"o":82.64,"t":"2026-02-05T05:00:00Z","v":2522977,"vw":82.893614},{"c":84.74,"h":84.75,"l":83.45,"n":9825,"o":83.57,"t":"2026-02-06T05:00:00Z","v":1639226,"vw":84.44121},{"c":85.63,"h":85.7899,"l":84.63,"n":11816,"o":84.78,"t":"2026-02-09T05:00:00Z","v":1825577,"vw":85.524088},{"c":85.71,"h":85.92,"l":85.38,"n":10254,"o":85.74,"t":"2026-02-10T05:00:00Z","v":1407377,"vw":85.775574},{"c":87.04,"h":87.13,"l":86,"n":13607,"o":86.67,"t":"2026-02-11T05:00:00Z","v":1933636,"vw":86.760232},{"c":85.95,"h":87.56,"l":85.79,"n":12377,"o":87.56,"t":"2026-02-12T05:00:00Z","v":1621148,"vw":86.310718},{"c":86.27,"h":86.4099,"l":85.06,"n":13494,"o":85.96,"t":"2026-02-13T05:00:00Z","v":1792990,"vw":86.125816},{"c":86.09,"h":86.3,"l":85.08,"n":12529,"o":85.82,"t":"2026-02-17T05:00:00Z","v":1541040,"vw":85.889101},{"c":86.48,"h":86.98,"l":86.09,"n":8262,"o":86.35,"t":"2026-02-18T05:00:00Z","v":1389882,"vw":86.535022},{"c":86.28,"h":86.305,"l":85.65,"n":15353,"o":85.97,"t":"2026-02-19T05:00:00Z","v":3687004,"vw":85.996092},{"c":88.29,"h":88.31,"l":86.35,"n":18803,"o":86.45,"t":"2026-02-20T05:00:00Z","v":7611839,"vw":87.198606},{"c":87.48,"h":88.2853,"l":87.29,"n":13702,"o":87.92,"t":"2026-02-23T05:00:00Z","v":3139815,"vw":87.922603},{"c":88.74,"h":89.01,"l":87.93,"n":10056,"o":88.19,"t":"2026-02-24T05:00:00Z","v":3163881,"vw":88.289806},{"c":89.6,"h":89.75,"l":89.22,"n":13523,"o":89.69,"t":"2026-02-25T05:00:00Z","v":1971438,"vw":89.63612},{"c":88.85,"h":89.72,"l":87.9528,"n":10629,"o":89.72,"t":"2026-02-26T05:00:00Z","v":1528100,"vw":88.728139},{"c":88.7,"h":88.85,"l":88.11,"n":11048,"o":88.24,"t":"2026-02-27T05:00:00Z","v":1218954,"vw":88.540914},{"c":87.36,"h":87.798,"l":86.25,"n":12549,"o":86.35,"t":"2026-03-02T05:00:00Z","v":1667661,"vw":87.194426},{"c":83.13,"h":83.73,"l":80.88,"n":12478,"o":82.64,"t":"2026-03-03T05:00:00Z","v":1639497,"vw":82.588395},{"c":83.86,"h":84.43,"l":82.67,"n":15568,"o":82.99,"t":"2026-03-04T05:00:00Z","v":2131476,"vw":83.806987},{"c":81.96,"h":83.21,"l":80.87,"n":25180,"o":82.62,"t":"2026-03-05T05:00:00Z","v":2520090,"vw":81.702125},{"c":81.34,"h":81.98,"l":80.4679,"n":11536,"o":80.92,"t":"2026-03-06T05:00:00Z","v":1438613,"vw":81.515551},{"c":82.81,"h":83.095,"l":79.7273,"n":16260,"o":80.43,"t":"2026-03-09T04:00:00Z","v":2061570,"vw":81.218975},{"c":83.03,"h":84.55,"l":82.55,"n":16446,"o":83,"t":"2026-03-10T04:00:00Z","v":1785115,"vw":83.469381},{"c":83.17,"h":83.59,"l":82.6454,"n":13989,"o":83.03,"t":"2026-03-11T04:00:00Z","v":1518128,"vw":83.105236},{"c":80.72,"h":82.41,"l":80.67,"n":22633,"o":82.32,"t":"2026-03-12T04:00:00Z","v":4685967,"vw":81.123869},{"c":80.47,"h":82.2136,"l":80.345,"n":14502,"o":81.67,"t":"2026-03-13T04:00:00Z","v":2312452,"vw":80.899579},{"c":82.57,"h":82.875,"l":82.035,"n":12126,"o":82.19,"t":"2026-03-16T04:00:00Z","v":2053393,"vw":82.454967},{"c":83.17,"h":83.505,"l":82.81,"n":11443,"o":83.28,"t":"2026-03-17T04:00:00Z","v":1512437,"vw":83.208983},{"c":81.6,"h":82.98,"l":81.59,"n":13533,"o":82.61,"t":"2026-03-18T04:00:00Z","v":1729487,"vw":82.358558},{"c":81.86,"h":82.2,"l":79.98,"n":16197,"o":80.25,"t":"2026-03-19T04:00:00Z","v":3252758,"vw":81.289337},{"c":79.02,"h":81.06,"l":78.81,"n":17289,"o":81.04,"t":"2026-03-20T04:00:00Z","v":2438759,"vw":79.524511},{"c":81.38,"h":82.115,"l":80.38,"n":11898,"o":80.49,"t":"2026-03-23T04:00:00Z","v":1833848,"vw":81.307772},{"c":80.28,"h":80.78,"l":79.56,"n":14863,"o":79.7,"t":"2026-03-24T04:00:00Z","v":1895988,"vw":80.307347},{"c":81.5,"h":82.08,"l":81.175,"n":11241,"o":81.59,"t":"2026-03-25T04:00:00Z","v":1620073,"vw":81.659416},{"c":78.73,"h":80.39,"l":78.695,"n":14135,"o":80,"t":"2026-03-26T04:00:00Z","v":1879940,"vw":79.409643},{"c":78.6,"h":79.365,"l":78.38,"n":10913,"o":78.93,"t":"2026-03-27T04:00:00Z","v":1265278,"vw":78.692537},{"c":77.78,"h":79.05,"l":77.4,"n":10495,"o":79,"t":"2026-03-30T04:00:00Z","v":1519069,"vw":78.015571},{"c":80.58,"h":80.66,"l":78.02,"n":24947,"o":78.07,"t":"2026-03-31T04:00:00Z","v":4210669,"vw":79.493655},{"c":81.28,"h":82.06,"l":80.9399,"n":30135,"o":81.17,"t":"2026-04-01T04:00:00Z","v":6221476,"vw":81.611661},{"c":80.67,"h":81.03,"l":79,"n":16800,"o":79.1,"t":"2026-04-02T04:00:00Z","v":2403348,"vw":80.055048},{"c":81.33,"h":81.72,"l":80.81,"n":34117,"o":81.18,"t":"2026-04-06T04:00:00Z","v":4232005,"vw":81.307492},{"c":81.57,"h":81.58,"l":80.15,"n":13262,"o":81.27,"t":"2026-04-07T04:00:00Z","v":1379955,"vw":80.851322},{"c":85.69,"h":86.28,"l":84.915,"n":16560,"o":86.28,"t":"2026-04-08T04:00:00Z","v":1821880,"vw":85.515023},{"c":85.65,"h":85.925,"l":84.52,"n":18889,"o":84.94,"t":"2026-04-09T04:00:00Z","v":2225945,"vw":85.488165},{"c":85.96,"h":86.46,"l":85.75,"n":11073,"o":86.25,"t":"2026-04-10T04:00:00Z","v":1295197,"vw":86.019274},{"c":86.73,"h":86.825,"l":85.32,"n":11987,"o":85.41,"t":"2026-04-13T04:00:00Z","v":1705014,"vw":86.140437},{"c":88.14,"h":88.16,"l":87.28,"n":18823,"o":87.41,"t":"2026-04-14T04:00:00Z","v":2074133,"vw":87.82244},{"c":87.84,"h":88.02,"l":87.475,"n":12648,"o":87.79,"t":"2026-04-15T04:00:00Z","v":1121752,"vw":87.798538},{"c":88.11,"h":88.47,"l":87.579,"n":10669,"o":88.14,"t":"2026-04-16T04:00:00Z","v":1222760,"vw":88.082027},{"c":89.91,"h":90.685,"l":89.57,"n":13839,"o":89.74,"t":"2026-04-17T04:00:00Z","v":1471551,"vw":90.087871},{"c":89.24,"h":89.3699,"l":88.755,"n":14455,"o":89.12,"t":"2026-04-20T04:00:00Z","v":1683473,"vw":89.17175},{"c":88,"h":89.5199,"l":87.9,"n":13299,"o":89.45,"t":"2026-04-21T04:00:00Z","v":1261369,"vw":88.579777},{"c":89.82,"h":89.88,"l":89.01,"n":12660,"o":89.13,"t":"2026-04-22T04:00:00Z","v":1700132,"vw":89.547707},{"c":88.18,"h":89.19,"l":87.26,"n":14950,"o":88.75,"t":"2026-04-23T04:00:00Z","v":1461725,"vw":88.368923},{"c":89.79,"h":89.95,"l":88.99,"n":10431,"o":89.16,"t":"2026-04-24T04:00:00Z","v":1318681,"vw":89.592447},{"c":89.49,"h":90.01,"l":89.305,"n":10457,"o":89.86,"t":"2026-04-27T04:00:00Z","v":1198437,"vw":89.548731},{"c":88.82,"h":89.03,"l":88.2,"n":14043,"o":88.56,"t":"2026-04-28T04:00:00Z","v":2018608,"vw":88.729333},{"c":88.57,"h":89.1,"l":88.2155,"n":9241,"o":89.1,"t":"2026-04-29T04:00:00Z","v":1202716,"vw":88.633485},{"c":90.36,"h":90.5799,"l":88.87,"n":13608,"o":89.39,"t":"2026-04-30T04:00:00Z","v":2432647,"vw":89.781826},{"c":90.53,"h":91.31,"l":90.14,"n":11238,"o":90.21,"t":"2026-05-01T04:00:00Z","v":1281758,"vw":90.706378},{"c":90.38,"h":91.43,"l":89.9599,"n":16874,"o":90.76,"t":"2026-05-04T04:00:00Z","v":2123067,"vw":90.572388},{"c":92.23,"h":92.5551,"l":91.65,"n":18444,"o":91.78,"t":"2026-05-05T04:00:00Z","v":2252269,"vw":92.232919},{"c":94.78,"h":94.85,"l":93.56,"n":13492,"o":93.96,"t":"2026-05-06T04:00:00Z","v":1818791,"vw":94.332636},{"c":93.74,"h":95.13,"l":93.56,"n":21350,"o":95.13,"t":"2026-05-07T04:00:00Z","v":2755667,"vw":94.225041},{"c":95.66,"h":95.67,"l":94.83,"n":12706,"o":94.88,"t":"2026-05-08T04:00:00Z","v":1414415,"vw":95.389675},{"c":95.83,"h":96.075,"l":95.35,"n":12532,"o":95.66,"t":"2026-05-11T04:00:00Z","v":1514846,"vw":95.838585},{"c":93.12,"h":94.05,"l":91.92,"n":19206,"o":93.74,"t":"2026-05-12T04:00:00Z","v":2805893,"vw":92.838704},{"c":94.88,"h":95.2299,"l":93.66,"n":12707,"o":94.15,"t":"2026-05-13T04:00:00Z","v":1378438,"vw":94.774416},{"c":95.03,"h":95.225,"l":94.29,"n":14614,"o":94.51,"t":"2026-05-14T04:00:00Z","v":1501797,"vw":95.002754},{"c":91.88,"h":92.4301,"l":91.41,"n":16031,"o":92.24,"t":"2026-05-15T04:00:00Z","v":1442249,"vw":92.052417},{"c":91.47,"h":92.67,"l":90.66,"n":17613,"o":92.66,"t":"2026-05-18T04:00:00Z","v":1874191,"vw":91.431457},{"c":90.47,"h":91.3,"l":89.36,"n":16508,"o":89.64,"t":"2026-05-19T04:00:00Z","v":2431221,"vw":90.438207},{"c":92.23,"h":92.29,"l":90.66,"n":22078,"o":90.82,"t":"2026-05-20T04:00:00Z","v":2359381,"vw":91.780651},{"c":93.11,"h":93.51,"l":91.86,"n":27073,"o":92.09,"t":"2026-05-21T04:00:00Z","v":4255664,"vw":92.450018},{"c":93.05,"h":93.76,"l":92.91,"n":18388,"o":93.39,"t":"2026-05-22T04:00:00Z","v":1468492,"vw":93.381282},{"c":96.92,"h":97.03,"l":95.92,"n":20795,"o":95.93,"t":"2026-05-26T04:00:00Z","v":2243496,"vw":96.567346},{"c":96.53,"h":97.285,"l":95.825,"n":17590,"o":97.12,"t":"2026-05-27T04:00:00Z","v":1846581,"vw":96.503827},{"c":96.98,"h":97.195,"l":95.2401,"n":23634,"o":95.65,"t":"2026-05-28T04:00:00Z","v":4828473,"vw":96.859329},{"c":96.94,"h":97.69,"l":96.71,"n":13778,"o":97.37,"t":"2026-05-29T04:00:00Z","v":2341465,"vw":97.026374},{"c":98.88,"h":99.41,"l":97.4,"n":13682,"o":97.92,"t":"2026-06-01T04:00:00Z","v":1838282,"vw":98.679055},{"c":99.58,"h":99.67,"l":98.63,"n":13616,"o":98.85,"t":"2026-06-02T04:00:00Z","v":1636034,"vw":99.274368},{"c":98.2,"h":99.456,"l":97.86,"n":16542,"o":99.29,"t":"2026-06-03T04:00:00Z","v":2132370,"vw":98.282648},{"c":97.52,"h":97.82,"l":96.0564,"n":14225,"o":96.79,"t":"2026-06-04T04:00:00Z","v":1458781,"vw":97.233828},{"c":91.23,"h":94.68,"l":90.965,"n":25515,"o":94.38,"t":"2026-06-05T04:00:00Z","v":2593255,"vw":92.517865},{"c":93.23,"h":93.97,"l":92.915,"n":17277,"o":93.535,"t":"2026-06-08T04:00:00Z","v":1965586,"vw":93.504083},{"c":92.69,"h":94.92,"l":90.18,"n":16500,"o":94.71,"t":"2026-06-09T04:00:00Z","v":2102148,"vw":92.43915},{"c":91.14,"h":93.45,"l":91.015,"n":15633,"o":92.01,"t":"2026-06-10T04:00:00Z","v":2033855,"vw":92.16177},{"c":95.32,"h":95.6217,"l":91.995,"n":11668,"o":92.21,"t":"2026-06-11T04:00:00Z","v":1620389,"vw":93.668626},{"c":95.72,"h":96.2068,"l":94.62,"n":9689,"o":95.31,"t":"2026-06-12T04:00:00Z","v":985377,"vw":95.674916},{"c":98.66,"h":98.82,"l":98.0501,"n":8491,"o":98.5,"t":"2026-06-15T04:00:00Z","v":1150283,"vw":98.53596},{"c":96.91,"h":98.5,"l":96.82,"n":10870,"o":98,"t":"2026-06-16T04:00:00Z","v":1275689,"vw":97.333814},{"c":96.65,"h":98.83,"l":96.58,"n":10381,"o":98.21,"t":"2026-06-17T04:00:00Z","v":1429782,"vw":97.873247},{"c":99.71,"h":100,"l":98.73,"n":14829,"o":98.8,"t":"2026-06-18T04:00:00Z","v":1447198,"vw":99.483414},{"c":100.18,"h":100.83,"l":99.8509,"n":15006,"o":100.42,"t":"2026-06-22T04:00:00Z","v":1511553,"vw":100.193997},{"c":94.7,"h":96.1301,"l":94.57,"n":11676,"o":94.82,"t":"2026-06-23T04:00:00Z","v":1395130,"vw":95.200803},{"c":94.78,"h":95.34,"l":93.9,"n":10052,"o":95,"t":"2026-06-24T04:00:00Z","v":1471390,"vw":94.499335},{"c":95.62,"h":97.115,"l":94.77,"n":10766,"o":97.07,"t":"2026-06-25T04:00:00Z","v":1406606,"vw":95.684111},{"c":94.4,"h":95.34,"l":93.43,"n":10268,"o":93.56,"t":"2026-06-26T04:00:00Z","v":1277965,"vw":94.683794},{"c":95.1,"h":95.13,"l":92.885,"n":11172,"o":94.41,"t":"2026-06-29T04:00:00Z","v":997727,"vw":94.452714},{"c":96.49,"h":96.62,"l":95.12,"n":10815,"o":95.33,"t":"2026-06-30T04:00:00Z","v":1419284,"vw":96.258158},{"c":93.54,"h":94.9584,"l":93.46,"n":14753,"o":94.22,"t":"2026-07-01T04:00:00Z","v":1881556,"vw":94.023411},{"c":92.44,"h":94.85,"l":91.261,"n":19358,"o":93.9,"t":"2026-07-02T04:00:00Z","v":2436810,"vw":92.370158},{"c":95.31,"h":95.5999,"l":94.73,"n":12515,"o":94.74,"t":"2026-07-06T04:00:00Z","v":2759520,"vw":95.347916},{"c":92.59,"h":93.4788,"l":91.96,"n":12580,"o":93.04,"t":"2026-07-07T04:00:00Z","v":1406684,"vw":92.583652},{"c":93.24,"h":93.285,"l":91.545,"n":14316,"o":91.85,"t":"2026-07-08T04:00:00Z","v":1715145,"vw":92.55522},{"c":93.97,"h":94.24,"l":93.47,"n":13303,"o":93.9,"t":"2026-07-09T04:00:00Z","v":3292721,"vw":94.012372},{"c":94.14,"h":94.35,"l":93.23,"n":12945,"o":93.76,"t":"2026-07-10T04:00:00Z","v":2671363,"vw":93.942424},{"c":91,"h":92.125,"l":90.9,"n":16248,"o":92,"t":"2026-07-13T04:00:00Z","v":1549822,"vw":91.482468},{"c":92.43,"h":92.6099,"l":91.67,"n":14535,"o":92.31,"t":"2026-07-14T04:00:00Z","v":1566038,"vw":92.342114},{"c":92,"h":92.72,"l":90.75,"n":13243,"o":92.57,"t":"2026-07-15T04:00:00Z","v":1498176,"vw":91.792126},{"c":90.39,"h":91.13,"l":90.08,"n":12860,"o":90.65,"t":"2026-07-16T04:00:00Z","v":1235290,"vw":90.505799},{"c":89.26,"h":90.115,"l":87.5,"n":27019,"o":88.01,"t":"2026-07-17T04:00:00Z","v":3558204,"vw":88.938472},{"c":89.29,"h":90.14,"l":89.2,"n":12089,"o":89.96,"t":"2026-07-20T04:00:00Z","v":1667958,"vw":89.617453},{"c":91.7,"h":91.87,"l":90.91,"n":15543,"o":91.27,"t":"2026-07-21T04:00:00Z","v":2330214,"vw":91.572808},{"c":91.59,"h":91.9099,"l":91.08,"n":11815,"o":91.1,"t":"2026-07-22T04:00:00Z","v":1930937,"vw":91.675872},{"c":90.96,"h":91.56,"l":90.18,"n":14819,"o":90.87,"t":"2026-07-23T04:00:00Z","v":1497528,"vw":90.847319},{"c":89.29,"h":90.37,"l":89.1888,"n":13435,"o":90.26,"t":"2026-07-24T04:00:00Z","v":1655018,"vw":89.733565},{"c":89.53,"h":90.39,"l":88.43,"n":11316,"o":90.24,"t":"2026-07-27T04:00:00Z","v":1388147,"vw":89.185511},{"c":87.75,"h":88.32,"l":86.78,"n":11910,"o":87.32,"t":"2026-07-28T04:00:00Z","v":1521424,"vw":87.729422},{"c":85.87,"h":88.08,"l":85.51,"n":18637,"o":86.88,"t":"2026-07-29T04:00:00Z","v":3616283,"vw":86.468513},{"c":89.42,"h":89.55,"l":87.5,"n":20261,"o":87.71,"t":"2026-07-30T04:00:00Z","v":2769201,"vw":88.841517},{"c":89.51,"h":90.95,"l":88.685,"n":19609,"o":90.8,"t":"2026-07-31T04:00:00Z","v":2521305,"vw":89.500448},{"c":90.23,"h":90.34,"l":88.79,"n":17582,"o":89.26,"t":"2026-08-03T04:00:00Z","v":1735653,"vw":89.832655},{"c":92.6,"h":92.7899,"l":91.39,"n":14968,"o":91.56,"t":"2026-08-04T04:00:00Z","v":1592980,"vw":92.412144},{"c":92.18,"h":92.87,"l":92.09,"n":15338,"o":92.4,"t":"2026-08-05T04:00:00Z","v":1570087,"vw":92.443558},{"c":91.67,"h":92.38,"l":90.8,"n":19998,"o":91.08,"t":"2026-08-06T04:00:00Z","v":1882092,"vw":91.838379},{"c":92.27,"h":92.85,"l":91.48,"n":12725,"o":92.74,"t":"2026-08-07T04:00:00Z","v":1390033,"vw":92.063876},{"c":91.87,"h":92.15,"l":91.63,"n":14163,"o":91.89,"t":"2026-08-10T04:00:00Z","v":1120715,"vw":91.962131},{"c":92.08,"h":92.57,"l":91.81,"n":10304,"o":92.51,"t":"2026-08-11T04:00:00Z","v":1215821,"vw":92.109429},{"c":93.5,"h":93.85,"l":93.27,"n":16930,"o":93.85,"t":"2026-08-12T04:00:00Z","v":1530390,"vw":93.547109},{"c":93.87,"h":94.2694,"l":93.34,"n":19493,"o":93.51,"t":"2026-08-13T04:00:00Z","v":2457774,"vw":93.9937},{"c":93.66,"h":94.2909,"l":93.445,"n":18608,"o":94.02,"t":"2026-08-14T04:00:00Z","v":1440398,"vw":93.739537},{"c":94.51,"h":95.38,"l":94.43,"n":20982,"o":94.54,"t":"2026-08-17T04:00:00Z","v":1533302,"vw":94.874507},{"c":92.04,"h":93.17,"l":91.89,"n":21173,"o":92.76,"t":"2026-08-18T04:00:00Z","v":2395266,"vw":92.483183},{"c":93.05,"h":93.78,"l":92.76,"n":12781,"o":93.66,"t":"2026-08-19T04:00:00Z","v":1852631,"vw":93.059809},{"c":93.54,"h":93.88,"l":92.97,"n":13308,"o":92.98,"t":"2026-08-20T04:00:00Z","v":1874649,"vw":93.396235},{"c":94.24,"h":94.67,"l":94.09,"n":12441,"o":94.67,"t":"2026-08-21T04:00:00Z","v":1507693,"vw":94.340184},{"c":93.11,"h":93.6,"l":92.635,"n":13527,"o":93.6,"t":"2026-08-24T04:00:00Z","v":1736855,"vw":93.043122},{"c":94.73,"h":94.76,"l":93.945,"n":13007,"o":94.13,"t":"2026-08-25T04:00:00Z","v":1317643,"vw":94.446586},{"c":94.59,"h":95.04,"l":94.53,"n":13987,"o":94.76,"t":"2026-08-26T04:00:00Z","v":1624297,"vw":94.748469},{"c":95.21,"h":95.272,"l":94.63,"n":10016,"o":95.13,"t":"2026-08-27T04:00:00Z","v":1361865,"vw":95.000322},{"c":94.72,"h":95.78,"l":94.48,"n":22679,"o":95.52,"t":"2026-08-28T04:00:00Z","v":1637710,"vw":94.998823},{"c":94.49,"h":95.03,"l":94.25,"n":12361,"o":94.89,"t":"2026-08-31T04:00:00Z","v":1288411,"vw":94.529677},{"c":94.26,"h":95.035,"l":93.95,"n":12106,"o":94.51,"t":"2026-09-01T04:00:00Z","v":1238779,"vw":94.497151},{"c":94.81,"h":94.845,"l":94.29,"n":12149,"o":94.31,"t":"2026-09-02T04:00:00Z","v":1380532,"vw":94.653021},{"c":95.36,"h":95.39,"l":94.3,"n":11120,"o":94.86,"t":"2026-09-03T04:00:00Z","v":1103058,"vw":95.019791},{"c":96.81,"h":96.84,"l":95.6,"n":15820,"o":95.67,"t":"2026-09-04T04:00:00Z","v":1770573,"vw":96.470445},{"c":96.2,"h":96.74,"l":96.13,"n":12952,"o":96.53,"t":"2026-09-08T04:00:00Z","v":1378052,"vw":96.407226},{"c":96.04,"h":96.74,"l":95.78,"n":17401,"o":96.36,"t":"2026-09-09T04:00:00Z","v":1891916,"vw":96.237317},{"c":94.14,"h":94.785,"l":94.11,"n":13275,"o":94.7,"t":"2026-09-10T04:00:00Z","v":1465085,"vw":94.359234},{"c":95.35,"h":95.65,"l":95.105,"n":10733,"o":95.56,"t":"2026-09-11T04:00:00Z","v":1229869,"vw":95.369222},{"c":93.14,"h":93.74,"l":92.78,"n":11219,"o":93,"t":"2026-09-14T04:00:00Z","v":1162362,"vw":93.394949},{"c":92.54,"h":93.1,"l":92.305,"n":11224,"o":93.02,"t":"2026-09-15T04:00:00Z","v":1339502,"vw":92.570277},{"c":92.42,"h":93.55,"l":91.87,"n":13645,"o":93.38,"t":"2026-09-16T04:00:00Z","v":1404773,"vw":92.842863},{"c":94.1,"h":94.275,"l":93.795,"n":14411,"o":93.88,"t":"2026-09-17T04:00:00Z","v":1641538,"vw":94.138134},{"c":94.25,"h":94.28,"l":93.6118,"n":12304,"o":93.93,"t":"2026-09-18T04:00:00Z","v":1246698,"vw":93.928069},{"c":96.33,"h":96.48,"l":95.445,"n":14501,"o":95.8,"t":"2026-09-21T04:00:00Z","v":1441628,"vw":96.170453},{"c":96.73,"h":96.9,"l":95.77,"n":21605,"o":95.79,"t":"2026-09-22T04:00:00Z","v":4492950,"vw":96.367039},{"c":94.74,"h":95.88,"l":94.57,"n":18190,"o":95.81,"t":"2026-09-23T04:00:00Z","v":2183376,"vw":94.987263},{"c":94.29,"h":94.86,"l":93.9,"n":15929,"o":94.66,"t":"2026-09-24T04:00:00Z","v":1723823,"vw":94.278473},{"c":95.23,"h":95.48,"l":94.608,"n":14136,"o":95.01,"t":"2026-09-25T04:00:00Z","v":1598436,"vw":95.102955},{"c":94.45,"h":94.87,"l":93.635,"n":15443,"o":94.42,"t":"2026-09-28T04:00:00Z","v":1573601,"vw":94.413914},{"c":94.8,"h":94.895,"l":94.19,"n":13542,"o":94.61,"t":"2026-09-29T04:00:00Z","v":1554125,"vw":94.613075},{"c":94.02,"h":94.65,"l":93.885,"n":13706,"o":94.54,"t":"2026-09-30T04:00:00Z","v":1404116,"vw":94.147651},{"c":94.06,"h":94.3,"l":93.151,"n":15321,"o":93.94,"t":"2026-10-01T04:00:00Z","v":1964013,"vw":93.695002},{"c":95.41,"h":95.615,"l":94.739,"n":11661,"o":95.17,"t":"2026-10-02T04:00:00Z","v":1435457,"vw":95.207639},{"c":96.66,"h":96.84,"l":96.1,"n":10480,"o":96.26,"t":"2026-10-05T04:00:00Z","v":1139078,"vw":96.610259},{"c":96.14,"h":96.81,"l":96.09,"n":10746,"o":96.8,"t":"2026-10-06T04:00:00Z","v":1302757,"vw":96.400565},{"c":94.95,"h":95.1308,"l":94.295,"n":13202,"o":94.66,"t":"2026-10-07T04:00:00Z","v":1601348,"vw":94.903672},{"c":93.24,"h":94.06,"l":92.74,"n":11087,"o":93.81,"t":"2026-10-08T04:00:00Z","v":1518818,"vw":93.354484},{"c":94.11,"h":94.3,"l":93.78,"n":9661,"o":94.22,"t":"2026-10-09T04:00:00Z","v":2478526,"vw":93.989129},{"c":93.27,"h":93.78,"l":93.185,"n":8734,"o":93.78,"t":"2026-10-12T04:00:00Z","v":1141063,"vw":93.32964},{"c":92.82,"h":92.83,"l":92.15,"n":17322,"o":92.15,"t":"2026-10-13T04:00:00Z","v":2223101,"vw":92.624742},{"c":91.02,"h":91.89,"l":90.84,"n":14043,"o":91.53,"t":"2026-10-14T04:00:00Z","v":1721433,"vw":91.153876},{"c":90.4,"h":90.425,"l":88.8,"n":18070,"o":89.06,"t":"2026-10-15T04:00:00Z","v":2297323,"vw":89.938185},{"c":88.89,"h":90.03,"l":88.69,"n":14364,"o":90.03,"t":"2026-10-16T04:00:00Z","v":1826687,"vw":89.215901},{"c":89.44,"h":90.23,"l":89.4,"n":15227,"o":90.21,"t":"2026-10-19T04:00:00Z","v":2180782,"vw":89.719862},{"c":89.56,"h":89.98,"l":88.65,"n":11693,"o":88.73,"t":"2026-10-20T04:00:00Z","v":1530692,"vw":89.512877},{"c":89.83,"h":90.25,"l":89.42,"n":11836,"o":90.25,"t":"2026-10-21T04:00:00Z","v":1590595,"vw":89.804428},{"c":87.24,"h":88.16,"l":86.955,"n":13653,"o":87.82,"t":"2026-10-22T04:00:00Z","v":2559284,"vw":87.334958}],"volatilityBars":[{"c":95.21,"h":95.36,"l":95.21,"n":6,"o":95.36,"t":"2026-09-22T08:30:00Z","v":530,"vw":95.326284},{"c":95.77,"h":95.78,"l":95.77,"n":6,"o":95.78,"t":"2026-09-22T13:15:00Z","v":3200,"vw":95.778438},{"c":96.41,"h":96.46,"l":95.77,"n":991,"o":95.79,"t":"2026-09-22T13:30:00Z","v":135891,"vw":95.992235},{"c":96.47,"h":96.53,"l":96.31,"n":638,"o":96.41,"t":"2026-09-22T13:45:00Z","v":84835,"vw":96.431249},{"c":96.55,"h":96.63,"l":96.37,"n":560,"o":96.48,"t":"2026-09-22T14:00:00Z","v":77703,"vw":96.485673},{"c":96.4903,"h":96.56,"l":96.422,"n":363,"o":96.555,"t":"2026-09-22T14:15:00Z","v":48863,"vw":96.494587},{"c":96.24,"h":96.51,"l":96.145,"n":919,"o":96.51,"t":"2026-09-22T14:30:00Z","v":101441,"vw":96.407024},{"c":96.26,"h":96.31,"l":96.18,"n":480,"o":96.235,"t":"2026-09-22T14:45:00Z","v":79392,"vw":96.273523},{"c":96.27,"h":96.28,"l":96.145,"n":696,"o":96.265,"t":"2026-09-22T15:00:00Z","v":330303,"vw":96.216643},{"c":96.18,"h":96.29,"l":96.18,"n":740,"o":96.255,"t":"2026-09-22T15:15:00Z","v":415827,"vw":96.224491},{"c":96.03,"h":96.175,"l":96.01,"n":463,"o":96.175,"t":"2026-09-22T15:30:00Z","v":86293,"vw":96.07722},{"c":96.12,"h":96.125,"l":96.01,"n":278,"o":96.02,"t":"2026-09-22T15:45:00Z","v":40575,"vw":96.057149},{"c":96.1,"h":96.17,"l":96.06,"n":461,"o":96.12,"t":"2026-09-22T16:00:00Z","v":94488,"vw":96.109838},{"c":96.075,"h":96.14,"l":96.05,"n":335,"o":96.105,"t":"2026-09-22T16:15:00Z","v":187853,"vw":96.090966},{"c":96.15,"h":96.17,"l":96.0801,"n":445,"o":96.0801,"t":"2026-09-22T16:30:00Z","v":350329,"vw":96.144164},{"c":96.2885,"h":96.33,"l":96.145,"n":613,"o":96.155,"t":"2026-09-22T16:45:00Z","v":139450,"vw":96.221554},{"c":96.22,"h":96.3,"l":96.21,"n":257,"o":96.28,"t":"2026-09-22T17:00:00Z","v":64730,"vw":96.271865},{"c":96.25,"h":96.2599,"l":96.17,"n":429,"o":96.2399,"t":"2026-09-22T17:15:00Z","v":267451,"vw":96.223598},{"c":96.305,"h":96.31,"l":96.22,"n":984,"o":96.24,"t":"2026-09-22T17:30:00Z","v":176735,"vw":96.269274},{"c":96.52,"h":96.52,"l":96.29,"n":1198,"o":96.305,"t":"2026-09-22T17:45:00Z","v":146430,"vw":96.426933},{"c":96.55,"h":96.5859,"l":96.4489,"n":827,"o":96.52,"t":"2026-09-22T18:00:00Z","v":175097,"vw":96.53628},{"c":96.4899,"h":96.59,"l":96.4899,"n":457,"o":96.55,"t":"2026-09-22T18:15:00Z","v":70080,"vw":96.545588},{"c":96.465,"h":96.51,"l":96.42,"n":725,"o":96.49,"t":"2026-09-22T18:30:00Z","v":84447,"vw":96.462913},{"c":96.5,"h":96.525,"l":96.44,"n":958,"o":96.465,"t":"2026-09-22T18:45:00Z","v":119150,"vw":96.487143},{"c":96.545,"h":96.555,"l":96.485,"n":1549,"o":96.505,"t":"2026-09-22T19:00:00Z","v":331706,"vw":96.502228},{"c":96.655,"h":96.66,"l":96.525,"n":1865,"o":96.555,"t":"2026-09-22T19:15:00Z","v":227074,"vw":96.589462},{"c":96.885,"h":96.9,"l":96.65,"n":1966,"o":96.655,"t":"2026-09-22T19:30:00Z","v":408915,"vw":96.748515},{"c":96.72,"h":96.9,"l":96.715,"n":2292,"o":96.885,"t":"2026-09-22T19:45:00Z","v":235954,"vw":96.813267},{"c":96.73,"h":96.73,"l":96.73,"n":6,"o":96.73,"t":"2026-09-22T20:00:00Z","v":7537,"vw":96.73},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-09-23T12:15:00Z","v":320,"vw":96},{"c":95.58,"h":95.88,"l":95.56,"n":559,"o":95.81,"t":"2026-09-23T13:30:00Z","v":91535,"vw":95.713886},{"c":95.34,"h":95.56,"l":95.3001,"n":481,"o":95.56,"t":"2026-09-23T13:45:00Z","v":80336,"vw":95.363126},{"c":95.13,"h":95.48,"l":95.13,"n":291,"o":95.46,"t":"2026-09-23T14:00:00Z","v":22968,"vw":95.287036},{"c":94.97,"h":95.181,"l":94.88,"n":665,"o":95.11,"t":"2026-09-23T14:15:00Z","v":104473,"vw":94.99723},{"c":94.965,"h":95.12,"l":94.9281,"n":1029,"o":94.97,"t":"2026-09-23T14:30:00Z","v":187659,"vw":95.003078},{"c":95.22,"h":95.24,"l":94.88,"n":949,"o":94.961,"t":"2026-09-23T14:45:00Z","v":100353,"vw":95.052484},{"c":95.275,"h":95.31,"l":95.14,"n":808,"o":95.22,"t":"2026-09-23T15:00:00Z","v":77964,"vw":95.23943},{"c":95.13,"h":95.295,"l":95.125,"n":556,"o":95.275,"t":"2026-09-23T15:15:00Z","v":88818,"vw":95.235544},{"c":95.0998,"h":95.13,"l":95.025,"n":3340,"o":95.125,"t":"2026-09-23T15:30:00Z","v":71562,"vw":95.086508},{"c":95.01,"h":95.11,"l":94.885,"n":629,"o":95.1,"t":"2026-09-23T15:45:00Z","v":98251,"vw":95.022334},{"c":95,"h":95.025,"l":94.945,"n":316,"o":95,"t":"2026-09-23T16:00:00Z","v":30023,"vw":94.992656},{"c":94.9625,"h":95.025,"l":94.9451,"n":226,"o":94.9999,"t":"2026-09-23T16:15:00Z","v":18818,"vw":94.973329},{"c":94.895,"h":95.005,"l":94.89,"n":447,"o":94.965,"t":"2026-09-23T16:30:00Z","v":132186,"vw":94.982151},{"c":94.7252,"h":94.9121,"l":94.6801,"n":579,"o":94.89,"t":"2026-09-23T16:45:00Z","v":87122,"vw":94.83354},{"c":94.625,"h":94.76,"l":94.57,"n":475,"o":94.73,"t":"2026-09-23T17:00:00Z","v":59701,"vw":94.624275},{"c":94.66,"h":94.73,"l":94.6,"n":557,"o":94.62,"t":"2026-09-23T17:15:00Z","v":95619,"vw":94.681855},{"c":94.92,"h":94.95,"l":94.63,"n":582,"o":94.66,"t":"2026-09-23T17:30:00Z","v":51824,"vw":94.728024},{"c":95.03,"h":95.03,"l":94.91,"n":400,"o":94.91,"t":"2026-09-23T17:45:00Z","v":30745,"vw":94.968919},{"c":94.975,"h":95.03,"l":94.9,"n":353,"o":95.03,"t":"2026-09-23T18:00:00Z","v":50096,"vw":94.951504},{"c":94.91,"h":95.06,"l":94.9,"n":450,"o":94.9799,"t":"2026-09-23T18:15:00Z","v":121602,"vw":95.006904},{"c":94.86,"h":94.9,"l":94.81,"n":457,"o":94.9,"t":"2026-09-23T18:30:00Z","v":64057,"vw":94.857089},{"c":94.905,"h":94.9199,"l":94.83,"n":486,"o":94.855,"t":"2026-09-23T18:45:00Z","v":58385,"vw":94.864092},{"c":94.87,"h":94.95,"l":94.8242,"n":997,"o":94.9,"t":"2026-09-23T19:00:00Z","v":118095,"vw":94.885149},{"c":94.82,"h":94.8599,"l":94.805,"n":687,"o":94.85,"t":"2026-09-23T19:15:00Z","v":68909,"vw":94.833589},{"c":94.825,"h":94.88,"l":94.8,"n":623,"o":94.805,"t":"2026-09-23T19:30:00Z","v":76684,"vw":94.823273},{"c":94.82,"h":94.88,"l":94.68,"n":1084,"o":94.82,"t":"2026-09-23T19:45:00Z","v":121695,"vw":94.745523},{"c":94.74,"h":94.74,"l":94.74,"n":9,"o":94.74,"t":"2026-09-23T20:00:00Z","v":71817,"vw":94.74},{"c":94.5,"h":94.66,"l":94.435,"n":439,"o":94.66,"t":"2026-09-24T13:30:00Z","v":64532,"vw":94.574171},{"c":94.38,"h":94.59,"l":94.3446,"n":322,"o":94.52,"t":"2026-09-24T13:45:00Z","v":20050,"vw":94.463616},{"c":94.37,"h":94.5008,"l":94.34,"n":402,"o":94.38,"t":"2026-09-24T14:00:00Z","v":59918,"vw":94.379286},{"c":94.42,"h":94.425,"l":94.27,"n":454,"o":94.38,"t":"2026-09-24T14:15:00Z","v":43283,"vw":94.323504},{"c":94.2294,"h":94.45,"l":94.2294,"n":510,"o":94.43,"t":"2026-09-24T14:30:00Z","v":26842,"vw":94.366946},{"c":94.095,"h":94.28,"l":94.06,"n":280,"o":94.22,"t":"2026-09-24T14:45:00Z","v":21786,"vw":94.181986},{"c":93.91,"h":94.1098,"l":93.91,"n":321,"o":94.09,"t":"2026-09-24T15:00:00Z","v":30423,"vw":94.025355},{"c":93.975,"h":94.065,"l":93.9,"n":776,"o":93.91,"t":"2026-09-24T15:15:00Z","v":101628,"vw":93.974416},{"c":94.061,"h":94.075,"l":93.92,"n":1094,"o":93.99,"t":"2026-09-24T15:30:00Z","v":83962,"vw":93.973031},{"c":94.1,"h":94.13,"l":94.005,"n":331,"o":94.075,"t":"2026-09-24T15:45:00Z","v":26365,"vw":94.077736},{"c":94.11,"h":94.11,"l":93.9876,"n":421,"o":94.1,"t":"2026-09-24T16:00:00Z","v":54530,"vw":94.039989},{"c":94.6009,"h":94.74,"l":94.1,"n":1259,"o":94.11,"t":"2026-09-24T16:15:00Z","v":131500,"vw":94.456636},{"c":94.7,"h":94.86,"l":94.52,"n":196,"o":94.63,"t":"2026-09-24T16:30:00Z","v":14397,"vw":94.677411},{"c":94.6477,"h":94.75,"l":94.61,"n":280,"o":94.66,"t":"2026-09-24T16:45:00Z","v":24529,"vw":94.664571},{"c":94.595,"h":94.71,"l":94.5252,"n":973,"o":94.6,"t":"2026-09-24T17:00:00Z","v":111486,"vw":94.615891},{"c":94.34,"h":94.6,"l":94.27,"n":1050,"o":94.6,"t":"2026-09-24T17:15:00Z","v":119014,"vw":94.425522},{"c":94.175,"h":94.4,"l":94.175,"n":330,"o":94.36,"t":"2026-09-24T17:30:00Z","v":29714,"vw":94.300205},{"c":94.2,"h":94.26,"l":94.15,"n":629,"o":94.18,"t":"2026-09-24T17:45:00Z","v":75694,"vw":94.206008},{"c":94.165,"h":94.18,"l":93.97,"n":425,"o":94.15,"t":"2026-09-24T18:00:00Z","v":52008,"vw":94.076923},{"c":94.29,"h":94.31,"l":94.14,"n":638,"o":94.18,"t":"2026-09-24T18:15:00Z","v":84453,"vw":94.22649},{"c":94.19,"h":94.38,"l":94.15,"n":796,"o":94.288,"t":"2026-09-24T18:30:00Z","v":95954,"vw":94.230345},{"c":94.285,"h":94.33,"l":94.16,"n":690,"o":94.19,"t":"2026-09-24T18:45:00Z","v":112089,"vw":94.22953},{"c":94.1341,"h":94.3,"l":94.1341,"n":705,"o":94.29,"t":"2026-09-24T19:00:00Z","v":93164,"vw":94.194815},{"c":94.245,"h":94.3,"l":94.16,"n":691,"o":94.16,"t":"2026-09-24T19:15:00Z","v":66841,"vw":94.223124},{"c":94.23,"h":94.275,"l":94.195,"n":758,"o":94.24,"t":"2026-09-24T19:30:00Z","v":72661,"vw":94.24124},{"c":94.26,"h":94.3401,"l":94.2384,"n":1001,"o":94.245,"t":"2026-09-24T19:45:00Z","v":103649,"vw":94.289277},{"c":94.29,"h":94.29,"l":94.29,"n":8,"o":94.29,"t":"2026-09-24T20:00:00Z","v":2110,"vw":94.29},{"c":95.08,"h":95.08,"l":95.08,"n":2,"o":95.08,"t":"2026-09-25T13:15:00Z","v":135,"vw":95.08},{"c":94.98,"h":95.08,"l":94.9,"n":480,"o":95.01,"t":"2026-09-25T13:30:00Z","v":62957,"vw":95.005468},{"c":95.13,"h":95.23,"l":94.89,"n":586,"o":94.96,"t":"2026-09-25T13:45:00Z","v":79737,"vw":95.025557},{"c":94.82,"h":95.18,"l":94.74,"n":568,"o":95.145,"t":"2026-09-25T14:00:00Z","v":52678,"vw":94.926434},{"c":94.66,"h":94.8299,"l":94.61,"n":394,"o":94.81,"t":"2026-09-25T14:15:00Z","v":49312,"vw":94.718802},{"c":94.7376,"h":94.795,"l":94.608,"n":605,"o":94.6395,"t":"2026-09-25T14:30:00Z","v":39732,"vw":94.672011},{"c":94.9,"h":94.91,"l":94.7287,"n":295,"o":94.75,"t":"2026-09-25T14:45:00Z","v":32874,"vw":94.808841},{"c":94.87,"h":95.01,"l":94.7817,"n":338,"o":94.88,"t":"2026-09-25T15:00:00Z","v":34707,"vw":94.916884},{"c":94.86,"h":94.95,"l":94.8,"n":371,"o":94.875,"t":"2026-09-25T15:15:00Z","v":47396,"vw":94.888928},{"c":94.7375,"h":95.01,"l":94.73,"n":643,"o":94.87,"t":"2026-09-25T15:30:00Z","v":63597,"vw":94.8907},{"c":94.97,"h":95.01,"l":94.68,"n":396,"o":94.72,"t":"2026-09-25T15:45:00Z","v":48770,"vw":94.799928},{"c":95.4,"h":95.47,"l":95.07,"n":816,"o":95.09,"t":"2026-09-25T16:00:00Z","v":74874,"vw":95.380763},{"c":95.3557,"h":95.48,"l":95.17,"n":848,"o":95.395,"t":"2026-09-25T16:15:00Z","v":148310,"vw":95.31671},{"c":95.2,"h":95.37,"l":95.16,"n":828,"o":95.34,"t":"2026-09-25T16:30:00Z","v":96265,"vw":95.242181},{"c":95.12,"h":95.2,"l":95.07,"n":432,"o":95.2,"t":"2026-09-25T16:45:00Z","v":34975,"vw":95.129691},{"c":95.15,"h":95.2,"l":95.1,"n":416,"o":95.1,"t":"2026-09-25T17:00:00Z","v":36029,"vw":95.154246},{"c":95.14,"h":95.16,"l":95.08,"n":468,"o":95.15,"t":"2026-09-25T17:15:00Z","v":33465,"vw":95.128267},{"c":95.16,"h":95.1799,"l":95.05,"n":549,"o":95.14,"t":"2026-09-25T17:30:00Z","v":59464,"vw":95.115197},{"c":95.125,"h":95.1359,"l":95.07,"n":711,"o":95.1359,"t":"2026-09-25T17:45:00Z","v":85509,"vw":95.110927},{"c":95.19,"h":95.2,"l":95.115,"n":519,"o":95.13,"t":"2026-09-25T18:00:00Z","v":67507,"vw":95.136001},{"c":95.16,"h":95.235,"l":95.09,"n":452,"o":95.2,"t":"2026-09-25T18:15:00Z","v":53393,"vw":95.172072},{"c":95.19,"h":95.23,"l":95.11,"n":307,"o":95.1699,"t":"2026-09-25T18:30:00Z","v":65638,"vw":95.173316},{"c":95.175,"h":95.2101,"l":95.155,"n":412,"o":95.2,"t":"2026-09-25T18:45:00Z","v":48733,"vw":95.187734},{"c":95.215,"h":95.235,"l":95.125,"n":469,"o":95.175,"t":"2026-09-25T19:00:00Z","v":63752,"vw":95.185646},{"c":95.1451,"h":95.21,"l":95.13,"n":462,"o":95.21,"t":"2026-09-25T19:15:00Z","v":50053,"vw":95.171054},{"c":95.195,"h":95.23,"l":95.115,"n":629,"o":95.15,"t":"2026-09-25T19:30:00Z","v":63607,"vw":95.177286},{"c":95.21,"h":95.26,"l":95.17,"n":964,"o":95.2,"t":"2026-09-25T19:45:00Z","v":97365,"vw":95.227169},{"c":95.23,"h":95.23,"l":95.23,"n":7,"o":95.23,"t":"2026-09-25T20:00:00Z","v":4839,"vw":95.23},{"c":94.32,"h":94.58,"l":94.295,"n":411,"o":94.42,"t":"2026-09-28T13:30:00Z","v":62021,"vw":94.403866},{"c":94.475,"h":94.51,"l":94.3,"n":548,"o":94.37,"t":"2026-09-28T13:45:00Z","v":61824,"vw":94.426234},{"c":94.21,"h":94.46,"l":94.21,"n":266,"o":94.44,"t":"2026-09-28T14:00:00Z","v":21623,"vw":94.341492},{"c":94.3222,"h":94.43,"l":94.24,"n":487,"o":94.24,"t":"2026-09-28T14:15:00Z","v":43012,"vw":94.314406},{"c":93.87,"h":94.35,"l":93.87,"n":384,"o":94.32,"t":"2026-09-28T14:30:00Z","v":31143,"vw":94.127614},{"c":93.805,"h":93.87,"l":93.635,"n":415,"o":93.86,"t":"2026-09-28T14:45:00Z","v":28437,"vw":93.744299},{"c":93.78,"h":93.91,"l":93.7701,"n":391,"o":93.805,"t":"2026-09-28T15:00:00Z","v":36196,"vw":93.840512},{"c":93.94,"h":93.97,"l":93.735,"n":448,"o":93.755,"t":"2026-09-28T15:15:00Z","v":47351,"vw":93.863557},{"c":93.87,"h":94.04,"l":93.84,"n":556,"o":93.95,"t":"2026-09-28T15:30:00Z","v":34784,"vw":93.942692},{"c":94.12,"h":94.14,"l":93.8578,"n":341,"o":93.8578,"t":"2026-09-28T15:45:00Z","v":34311,"vw":94.016654},{"c":94.1,"h":94.15,"l":94.0607,"n":485,"o":94.12,"t":"2026-09-28T16:00:00Z","v":44860,"vw":94.095945},{"c":94.74,"h":94.845,"l":94.1,"n":912,"o":94.11,"t":"2026-09-28T16:15:00Z","v":77662,"vw":94.414667},{"c":94.41,"h":94.695,"l":94.41,"n":409,"o":94.69,"t":"2026-09-28T16:30:00Z","v":45181,"vw":94.587956},{"c":94.44,"h":94.52,"l":94.36,"n":531,"o":94.48,"t":"2026-09-28T16:45:00Z","v":43658,"vw":94.453517},{"c":94.73,"h":94.87,"l":94.31,"n":950,"o":94.4,"t":"2026-09-28T17:00:00Z","v":90863,"vw":94.571012},{"c":94.52,"h":94.74,"l":94.49,"n":559,"o":94.73,"t":"2026-09-28T17:15:00Z","v":48270,"vw":94.599},{"c":94.51,"h":94.595,"l":94.494,"n":352,"o":94.52,"t":"2026-09-28T17:30:00Z","v":33415,"vw":94.544359},{"c":94.53,"h":94.6,"l":94.49,"n":489,"o":94.55,"t":"2026-09-28T17:45:00Z","v":29755,"vw":94.544966},{"c":94.6,"h":94.629,"l":94.48,"n":584,"o":94.5,"t":"2026-09-28T18:00:00Z","v":87703,"vw":94.593117},{"c":94.555,"h":94.6,"l":94.52,"n":372,"o":94.6,"t":"2026-09-28T18:15:00Z","v":41295,"vw":94.562148},{"c":94.54,"h":94.58,"l":94.45,"n":518,"o":94.55,"t":"2026-09-28T18:30:00Z","v":50836,"vw":94.517052},{"c":94.595,"h":94.615,"l":94.51,"n":590,"o":94.5476,"t":"2026-09-28T18:45:00Z","v":54643,"vw":94.551065},{"c":94.45,"h":94.589,"l":94.42,"n":632,"o":94.589,"t":"2026-09-28T19:00:00Z","v":61593,"vw":94.486614},{"c":94.565,"h":94.575,"l":94.425,"n":1016,"o":94.4341,"t":"2026-09-28T19:15:00Z","v":132353,"vw":94.524848},{"c":94.505,"h":94.585,"l":94.45,"n":1076,"o":94.57,"t":"2026-09-28T19:30:00Z","v":143436,"vw":94.507472},{"c":94.46,"h":94.545,"l":94.415,"n":1486,"o":94.505,"t":"2026-09-28T19:45:00Z","v":164340,"vw":94.47958},{"c":94.45,"h":94.45,"l":94.45,"n":8,"o":94.45,"t":"2026-09-28T20:00:00Z","v":18128,"vw":94.45},{"c":94.38,"h":94.48,"l":93.99,"n":24,"o":94.48,"t":"2026-09-28T21:15:00Z","v":3490,"vw":94.313256},{"c":94.44,"h":95.4,"l":94.44,"n":67,"o":95.4,"t":"2026-09-29T08:15:00Z","v":1861,"vw":94.664299},{"c":94.31,"h":94.31,"l":94.31,"n":2,"o":94.31,"t":"2026-09-29T12:15:00Z","v":170,"vw":94.31},{"c":94.24,"h":94.62,"l":94.19,"n":306,"o":94.61,"t":"2026-09-29T13:30:00Z","v":51314,"vw":94.415042},{"c":94.435,"h":94.47,"l":94.24,"n":239,"o":94.24,"t":"2026-09-29T13:45:00Z","v":22494,"vw":94.369331},{"c":94.56,"h":94.57,"l":94.44,"n":238,"o":94.53,"t":"2026-09-29T14:00:00Z","v":19666,"vw":94.507808},{"c":94.725,"h":94.8,"l":94.52,"n":412,"o":94.5514,"t":"2026-09-29T14:15:00Z","v":28455,"vw":94.684247},{"c":94.77,"h":94.855,"l":94.72,"n":501,"o":94.75,"t":"2026-09-29T14:30:00Z","v":31382,"vw":94.78109},{"c":94.76,"h":94.81,"l":94.7,"n":254,"o":94.8,"t":"2026-09-29T14:45:00Z","v":24871,"vw":94.765068},{"c":94.5401,"h":94.71,"l":94.46,"n":271,"o":94.71,"t":"2026-09-29T15:00:00Z","v":25809,"vw":94.610556},{"c":94.39,"h":94.5707,"l":94.3,"n":365,"o":94.56,"t":"2026-09-29T15:15:00Z","v":43265,"vw":94.407963},{"c":94.52,"h":94.5701,"l":94.36,"n":509,"o":94.42,"t":"2026-09-29T15:30:00Z","v":48940,"vw":94.460622},{"c":94.57,"h":94.66,"l":94.39,"n":510,"o":94.55,"t":"2026-09-29T15:45:00Z","v":79320,"vw":94.46869},{"c":94.4899,"h":94.6499,"l":94.48,"n":330,"o":94.58,"t":"2026-09-29T16:00:00Z","v":43428,"vw":94.570327},{"c":94.52,"h":94.55,"l":94.445,"n":568,"o":94.48,"t":"2026-09-29T16:15:00Z","v":127419,"vw":94.5083},{"c":94.365,"h":94.515,"l":94.365,"n":346,"o":94.51,"t":"2026-09-29T16:30:00Z","v":44553,"vw":94.455623},{"c":94.37,"h":94.43,"l":94.29,"n":442,"o":94.36,"t":"2026-09-29T16:45:00Z","v":36763,"vw":94.355087},{"c":94.395,"h":94.44,"l":94.29,"n":436,"o":94.36,"t":"2026-09-29T17:00:00Z","v":43593,"vw":94.350414},{"c":94.46,"h":94.465,"l":94.3246,"n":423,"o":94.43,"t":"2026-09-29T17:15:00Z","v":59533,"vw":94.408721},{"c":94.52,"h":94.545,"l":94.435,"n":435,"o":94.48,"t":"2026-09-29T17:30:00Z","v":49440,"vw":94.470628},{"c":94.395,"h":94.57,"l":94.355,"n":573,"o":94.525,"t":"2026-09-29T17:45:00Z","v":68927,"vw":94.465596},{"c":94.675,"h":94.695,"l":94.4,"n":729,"o":94.4,"t":"2026-09-29T18:00:00Z","v":92204,"vw":94.58454},{"c":94.63,"h":94.755,"l":94.62,"n":708,"o":94.69,"t":"2026-09-29T18:15:00Z","v":94553,"vw":94.693316},{"c":94.785,"h":94.86,"l":94.5863,"n":666,"o":94.62,"t":"2026-09-29T18:30:00Z","v":79562,"vw":94.686244},{"c":94.8201,"h":94.855,"l":94.72,"n":399,"o":94.785,"t":"2026-09-29T18:45:00Z","v":38353,"vw":94.790103},{"c":94.83,"h":94.895,"l":94.805,"n":852,"o":94.821,"t":"2026-09-29T19:00:00Z","v":93775,"vw":94.841668},{"c":94.845,"h":94.885,"l":94.795,"n":938,"o":94.825,"t":"2026-09-29T19:15:00Z","v":85535,"vw":94.850941},{"c":94.795,"h":94.88,"l":94.78,"n":804,"o":94.84,"t":"2026-09-29T19:30:00Z","v":108702,"vw":94.853768},{"c":94.825,"h":94.88,"l":94.77,"n":1093,"o":94.795,"t":"2026-09-29T19:45:00Z","v":101546,"vw":94.820571},{"c":94.8,"h":94.8,"l":94.8,"n":4,"o":94.8,"t":"2026-09-29T20:00:00Z","v":7475,"vw":94.8},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-09-29T22:00:00Z","v":432,"vw":94.5},{"c":95.3887,"h":95.3887,"l":95.3887,"n":1,"o":95.3887,"t":"2026-09-30T13:00:00Z","v":1052,"vw":95.3887},{"c":94.3997,"h":94.615,"l":94.339,"n":368,"o":94.54,"t":"2026-09-30T13:30:00Z","v":47665,"vw":94.491678},{"c":94.44,"h":94.44,"l":94.2082,"n":295,"o":94.36,"t":"2026-09-30T13:45:00Z","v":29941,"vw":94.310618},{"c":94.53,"h":94.63,"l":94.405,"n":460,"o":94.47,"t":"2026-09-30T14:00:00Z","v":40361,"vw":94.531458},{"c":94.44,"h":94.65,"l":94.4,"n":506,"o":94.58,"t":"2026-09-30T14:15:00Z","v":53915,"vw":94.550029},{"c":94.35,"h":94.4624,"l":94.24,"n":1486,"o":94.41,"t":"2026-09-30T14:30:00Z","v":102703,"vw":94.39118},{"c":94.31,"h":94.4405,"l":94.3,"n":318,"o":94.37,"t":"2026-09-30T14:45:00Z","v":23690,"vw":94.386192},{"c":94.25,"h":94.37,"l":94.1699,"n":574,"o":94.255,"t":"2026-09-30T15:00:00Z","v":62073,"vw":94.25087},{"c":94.32,"h":94.34,"l":94.1418,"n":287,"o":94.289,"t":"2026-09-30T15:15:00Z","v":24716,"vw":94.26025},{"c":94.1,"h":94.3499,"l":94.1,"n":684,"o":94.325,"t":"2026-09-30T15:30:00Z","v":65431,"vw":94.247483},{"c":94.21,"h":94.305,"l":94.12,"n":230,"o":94.12,"t":"2026-09-30T15:45:00Z","v":18240,"vw":94.209861},{"c":94.2,"h":94.25,"l":94.1499,"n":444,"o":94.21,"t":"2026-09-30T16:00:00Z","v":45491,"vw":94.201473},{"c":94.18,"h":94.2699,"l":94.14,"n":360,"o":94.1808,"t":"2026-09-30T16:15:00Z","v":31784,"vw":94.17858},{"c":94.22,"h":94.22,"l":94.1,"n":225,"o":94.17,"t":"2026-09-30T16:30:00Z","v":18525,"vw":94.145601},{"c":94.15,"h":94.19,"l":94.09,"n":247,"o":94.16,"t":"2026-09-30T16:45:00Z","v":19945,"vw":94.133782},{"c":94.09,"h":94.185,"l":94.07,"n":394,"o":94.15,"t":"2026-09-30T17:00:00Z","v":48278,"vw":94.128403},{"c":94,"h":94.055,"l":93.91,"n":612,"o":94.055,"t":"2026-09-30T17:15:00Z","v":96532,"vw":93.986317},{"c":94.03,"h":94.0597,"l":93.965,"n":417,"o":93.99,"t":"2026-09-30T17:30:00Z","v":36708,"vw":94.001252},{"c":94.05,"h":94.11,"l":93.98,"n":477,"o":94.01,"t":"2026-09-30T17:45:00Z","v":41607,"vw":94.042},{"c":94.02,"h":94.0694,"l":93.97,"n":511,"o":94.04,"t":"2026-09-30T18:00:00Z","v":57306,"vw":94.023135},{"c":93.9508,"h":94.0699,"l":93.92,"n":526,"o":94.03,"t":"2026-09-30T18:15:00Z","v":50423,"vw":93.973019},{"c":93.98,"h":94,"l":93.885,"n":433,"o":93.97,"t":"2026-09-30T18:30:00Z","v":49437,"vw":93.940854},{"c":93.98,"h":93.98,"l":93.885,"n":355,"o":93.975,"t":"2026-09-30T18:45:00Z","v":29995,"vw":93.924583},{"c":94.08,"h":94.08,"l":93.95,"n":590,"o":93.97,"t":"2026-09-30T19:00:00Z","v":73084,"vw":93.990794},{"c":94.05,"h":94.075,"l":94.02,"n":551,"o":94.07,"t":"2026-09-30T19:15:00Z","v":61423,"vw":94.041974},{"c":94.0155,"h":94.09,"l":93.97,"n":1057,"o":94.05,"t":"2026-09-30T19:30:00Z","v":134207,"vw":94.047906},{"c":94.03,"h":94.125,"l":93.96,"n":1144,"o":94.01,"t":"2026-09-30T19:45:00Z","v":115044,"vw":94.031186},{"c":94.02,"h":94.02,"l":94.02,"n":8,"o":94.02,"t":"2026-09-30T20:00:00Z","v":22400,"vw":94.02},{"c":94.01,"h":94.3,"l":93.91,"n":641,"o":93.94,"t":"2026-10-01T13:30:00Z","v":88553,"vw":93.999974},{"c":93.98,"h":94.06,"l":93.86,"n":316,"o":94.01,"t":"2026-10-01T13:45:00Z","v":92348,"vw":93.969255},{"c":93.67,"h":93.88,"l":93.505,"n":860,"o":93.88,"t":"2026-10-01T14:00:00Z","v":97556,"vw":93.652692},{"c":93.59,"h":93.73,"l":93.43,"n":585,"o":93.685,"t":"2026-10-01T14:15:00Z","v":57778,"vw":93.580391},{"c":93.69,"h":93.86,"l":93.57,"n":805,"o":93.59,"t":"2026-10-01T14:30:00Z","v":93199,"vw":93.716451},{"c":93.5344,"h":93.805,"l":93.47,"n":711,"o":93.68,"t":"2026-10-01T14:45:00Z","v":62579,"vw":93.59592},{"c":93.41,"h":93.54,"l":93.24,"n":457,"o":93.54,"t":"2026-10-01T15:00:00Z","v":51117,"vw":93.36297},{"c":93.45,"h":93.58,"l":93.382,"n":676,"o":93.4,"t":"2026-10-01T15:15:00Z","v":109921,"vw":93.495151},{"c":93.26,"h":93.4299,"l":93.151,"n":639,"o":93.395,"t":"2026-10-01T15:30:00Z","v":65783,"vw":93.277444},{"c":93.36,"h":93.45,"l":93.2,"n":609,"o":93.26,"t":"2026-10-01T15:45:00Z","v":236675,"vw":93.290977},{"c":93.35,"h":93.48,"l":93.35,"n":544,"o":93.38,"t":"2026-10-01T16:00:00Z","v":51562,"vw":93.389714},{"c":93.45,"h":93.5,"l":93.34,"n":730,"o":93.35,"t":"2026-10-01T16:15:00Z","v":62840,"vw":93.42412},{"c":93.485,"h":93.54,"l":93.429,"n":515,"o":93.475,"t":"2026-10-01T16:30:00Z","v":35028,"vw":93.503864},{"c":93.36,"h":93.5459,"l":93.29,"n":498,"o":93.49,"t":"2026-10-01T16:45:00Z","v":118418,"vw":93.342416},{"c":93.6,"h":93.61,"l":93.345,"n":236,"o":93.3501,"t":"2026-10-01T17:00:00Z","v":22837,"vw":93.509567},{"c":93.935,"h":93.97,"l":93.5549,"n":327,"o":93.56,"t":"2026-10-01T17:15:00Z","v":35654,"vw":93.828746},{"c":94.1,"h":94.175,"l":93.93,"n":868,"o":93.94,"t":"2026-10-01T17:30:00Z","v":91512,"vw":94.04481},{"c":93.89,"h":94.13,"l":93.825,"n":804,"o":94.08,"t":"2026-10-01T17:45:00Z","v":76499,"vw":94.007874},{"c":93.78,"h":93.9,"l":93.72,"n":452,"o":93.9,"t":"2026-10-01T18:00:00Z","v":71621,"vw":93.811379},{"c":93.95,"h":93.96,"l":93.76,"n":620,"o":93.82,"t":"2026-10-01T18:15:00Z","v":59618,"vw":93.840113},{"c":93.97,"h":94.06,"l":93.848,"n":410,"o":93.93,"t":"2026-10-01T18:30:00Z","v":47580,"vw":93.957567},{"c":94.06,"h":94.06,"l":93.9251,"n":424,"o":93.975,"t":"2026-10-01T18:45:00Z","v":54208,"vw":93.990346},{"c":93.98,"h":94.06,"l":93.93,"n":571,"o":94.04,"t":"2026-10-01T19:00:00Z","v":69333,"vw":93.975559},{"c":94,"h":94.0045,"l":93.94,"n":533,"o":93.985,"t":"2026-10-01T19:15:00Z","v":77095,"vw":93.973541},{"c":93.99,"h":94.05,"l":93.96,"n":544,"o":94.0051,"t":"2026-10-01T19:30:00Z","v":44504,"vw":94.005103},{"c":94.04,"h":94.215,"l":94,"n":776,"o":94,"t":"2026-10-01T19:45:00Z","v":86126,"vw":94.076299},{"c":94.06,"h":94.06,"l":94.06,"n":8,"o":94.06,"t":"2026-10-01T20:00:00Z","v":1186,"vw":94.06},{"c":94.17,"h":94.17,"l":94.17,"n":20,"o":94.17,"t":"2026-10-02T09:15:00Z","v":310,"vw":94.17},{"c":95.105,"h":95.18,"l":94.995,"n":347,"o":95.17,"t":"2026-10-02T13:30:00Z","v":84547,"vw":95.127101},{"c":95.36,"h":95.36,"l":95.11,"n":475,"o":95.14,"t":"2026-10-02T13:45:00Z","v":58092,"vw":95.199114},{"c":95.51,"h":95.615,"l":95.28,"n":280,"o":95.34,"t":"2026-10-02T14:00:00Z","v":34116,"vw":95.501649},{"c":95.43,"h":95.565,"l":95.36,"n":431,"o":95.5432,"t":"2026-10-02T14:15:00Z","v":41011,"vw":95.474406},{"c":95.495,"h":95.575,"l":95.37,"n":506,"o":95.41,"t":"2026-10-02T14:30:00Z","v":25241,"vw":95.478132},{"c":95.25,"h":95.53,"l":95.25,"n":378,"o":95.45,"t":"2026-10-02T14:45:00Z","v":46986,"vw":95.410867},{"c":95.015,"h":95.31,"l":94.9451,"n":446,"o":95.3,"t":"2026-10-02T15:00:00Z","v":59351,"vw":95.173644},{"c":94.925,"h":95.1,"l":94.739,"n":303,"o":95.1,"t":"2026-10-02T15:15:00Z","v":34894,"vw":94.913671},{"c":95.06,"h":95.08,"l":94.897,"n":666,"o":94.94,"t":"2026-10-02T15:30:00Z","v":85188,"vw":95.042052},{"c":95.13,"h":95.16,"l":95.0401,"n":706,"o":95.05,"t":"2026-10-02T15:45:00Z","v":92041,"vw":95.127411},{"c":95.1439,"h":95.18,"l":95.065,"n":258,"o":95.13,"t":"2026-10-02T16:00:00Z","v":20861,"vw":95.143737},{"c":95.04,"h":95.2,"l":95.04,"n":190,"o":95.13,"t":"2026-10-02T16:15:00Z","v":17381,"vw":95.10811},{"c":94.9901,"h":95.1328,"l":94.98,"n":471,"o":95.04,"t":"2026-10-02T16:30:00Z","v":25189,"vw":95.045579},{"c":95.09,"h":95.13,"l":95.01,"n":261,"o":95.02,"t":"2026-10-02T16:45:00Z","v":26339,"vw":95.070016},{"c":95.1,"h":95.1999,"l":95.04,"n":408,"o":95.11,"t":"2026-10-02T17:00:00Z","v":40175,"vw":95.131991},{"c":94.9,"h":95.16,"l":94.88,"n":408,"o":95.09,"t":"2026-10-02T17:15:00Z","v":37926,"vw":95.046111},{"c":95.025,"h":95.0355,"l":94.91,"n":308,"o":94.91,"t":"2026-10-02T17:30:00Z","v":38709,"vw":94.975722},{"c":95.08,"h":95.1299,"l":95.01,"n":504,"o":95.0376,"t":"2026-10-02T17:45:00Z","v":33411,"vw":95.059572},{"c":95.12,"h":95.13,"l":95.0301,"n":423,"o":95.08,"t":"2026-10-02T18:00:00Z","v":43036,"vw":95.080717},{"c":95.0731,"h":95.115,"l":95.025,"n":470,"o":95.11,"t":"2026-10-02T18:15:00Z","v":29760,"vw":95.064031},{"c":95.06,"h":95.105,"l":94.99,"n":324,"o":95.08,"t":"2026-10-02T18:30:00Z","v":32405,"vw":95.058525},{"c":95.11,"h":95.12,"l":95.075,"n":428,"o":95.075,"t":"2026-10-02T18:45:00Z","v":56714,"vw":95.100179},{"c":95.22,"h":95.22,"l":95.11,"n":460,"o":95.12,"t":"2026-10-02T19:00:00Z","v":77212,"vw":95.16592},{"c":95.3001,"h":95.33,"l":95.19,"n":653,"o":95.21,"t":"2026-10-02T19:15:00Z","v":157440,"vw":95.29124},{"c":95.39,"h":95.4304,"l":95.315,"n":613,"o":95.315,"t":"2026-10-02T19:30:00Z","v":141408,"vw":95.39806},{"c":95.39,"h":95.4297,"l":95.33,"n":738,"o":95.3959,"t":"2026-10-02T19:45:00Z","v":86960,"vw":95.392115},{"c":95.41,"h":95.41,"l":95.41,"n":7,"o":95.41,"t":"2026-10-02T20:00:00Z","v":5880,"vw":95.41},{"c":95.47,"h":95.47,"l":95.47,"n":2,"o":95.47,"t":"2026-10-02T20:45:00Z","v":210,"vw":95.47},{"c":96.4799,"h":96.56,"l":96.19,"n":359,"o":96.26,"t":"2026-10-05T13:30:00Z","v":46130,"vw":96.348146},{"c":96.205,"h":96.38,"l":96.175,"n":246,"o":96.38,"t":"2026-10-05T13:45:00Z","v":26014,"vw":96.236816},{"c":96.43,"h":96.46,"l":96.1,"n":293,"o":96.1464,"t":"2026-10-05T14:00:00Z","v":23834,"vw":96.300064},{"c":96.43,"h":96.48,"l":96.38,"n":296,"o":96.4375,"t":"2026-10-05T14:15:00Z","v":38720,"vw":96.419963},{"c":96.45,"h":96.49,"l":96.33,"n":602,"o":96.435,"t":"2026-10-05T14:30:00Z","v":103391,"vw":96.422816},{"c":96.61,"h":96.6199,"l":96.4,"n":222,"o":96.405,"t":"2026-10-05T14:45:00Z","v":19764,"vw":96.522259},{"c":96.54,"h":96.635,"l":96.485,"n":275,"o":96.635,"t":"2026-10-05T15:00:00Z","v":37125,"vw":96.554517},{"c":96.54,"h":96.55,"l":96.45,"n":274,"o":96.515,"t":"2026-10-05T15:15:00Z","v":21001,"vw":96.507597},{"c":96.6,"h":96.61,"l":96.48,"n":356,"o":96.5575,"t":"2026-10-05T15:30:00Z","v":33670,"vw":96.552137},{"c":96.6199,"h":96.6199,"l":96.54,"n":235,"o":96.605,"t":"2026-10-05T15:45:00Z","v":24160,"vw":96.58896},{"c":96.525,"h":96.5851,"l":96.47,"n":286,"o":96.5851,"t":"2026-10-05T16:00:00Z","v":22813,"vw":96.530357},{"c":96.55,"h":96.565,"l":96.47,"n":363,"o":96.5,"t":"2026-10-05T16:15:00Z","v":41758,"vw":96.519094},{"c":96.63,"h":96.63,"l":96.54,"n":517,"o":96.54,"t":"2026-10-05T16:30:00Z","v":49261,"vw":96.581352},{"c":96.555,"h":96.66,"l":96.555,"n":419,"o":96.619,"t":"2026-10-05T16:45:00Z","v":40632,"vw":96.597628},{"c":96.57,"h":96.58,"l":96.51,"n":276,"o":96.555,"t":"2026-10-05T17:00:00Z","v":28651,"vw":96.553464},{"c":96.61,"h":96.6299,"l":96.54,"n":330,"o":96.57,"t":"2026-10-05T17:15:00Z","v":22425,"vw":96.58515},{"c":96.6607,"h":96.6607,"l":96.5801,"n":322,"o":96.63,"t":"2026-10-05T17:30:00Z","v":24566,"vw":96.608736},{"c":96.74,"h":96.75,"l":96.665,"n":435,"o":96.68,"t":"2026-10-05T17:45:00Z","v":29261,"vw":96.715963},{"c":96.7113,"h":96.7899,"l":96.7113,"n":284,"o":96.75,"t":"2026-10-05T18:00:00Z","v":25715,"vw":96.750596},{"c":96.815,"h":96.84,"l":96.7101,"n":277,"o":96.7101,"t":"2026-10-05T18:15:00Z","v":22706,"vw":96.779828},{"c":96.7637,"h":96.83,"l":96.75,"n":564,"o":96.819,"t":"2026-10-05T18:30:00Z","v":119291,"vw":96.787689},{"c":96.76,"h":96.77,"l":96.71,"n":307,"o":96.7699,"t":"2026-10-05T18:45:00Z","v":42165,"vw":96.752801},{"c":96.81,"h":96.83,"l":96.7401,"n":545,"o":96.75,"t":"2026-10-05T19:00:00Z","v":64282,"vw":96.773308},{"c":96.77,"h":96.82,"l":96.7693,"n":667,"o":96.795,"t":"2026-10-05T19:15:00Z","v":74011,"vw":96.800195},{"c":96.745,"h":96.79,"l":96.725,"n":846,"o":96.765,"t":"2026-10-05T19:30:00Z","v":70925,"vw":96.752575},{"c":96.69,"h":96.74,"l":96.59,"n":675,"o":96.73,"t":"2026-10-05T19:45:00Z","v":82229,"vw":96.650805},{"c":96.66,"h":96.66,"l":96.66,"n":10,"o":96.66,"t":"2026-10-05T20:00:00Z","v":1597,"vw":96.66},{"c":96.8,"h":96.81,"l":96.8,"n":3,"o":96.81,"t":"2026-10-06T13:15:00Z","v":733,"vw":96.804679},{"c":96.5564,"h":96.81,"l":96.45,"n":246,"o":96.8,"t":"2026-10-06T13:30:00Z","v":44187,"vw":96.674951},{"c":96.53,"h":96.565,"l":96.4165,"n":298,"o":96.53,"t":"2026-10-06T13:45:00Z","v":38476,"vw":96.466279},{"c":96.5599,"h":96.65,"l":96.5001,"n":360,"o":96.5188,"t":"2026-10-06T14:00:00Z","v":36560,"vw":96.573497},{"c":96.31,"h":96.54,"l":96.31,"n":403,"o":96.5236,"t":"2026-10-06T14:15:00Z","v":29824,"vw":96.374364},{"c":96.41,"h":96.4315,"l":96.2788,"n":351,"o":96.3,"t":"2026-10-06T14:30:00Z","v":25300,"vw":96.387046},{"c":96.52,"h":96.53,"l":96.41,"n":308,"o":96.425,"t":"2026-10-06T14:45:00Z","v":25085,"vw":96.465296},{"c":96.57,"h":96.58,"l":96.5,"n":281,"o":96.51,"t":"2026-10-06T15:00:00Z","v":40196,"vw":96.528033},{"c":96.46,"h":96.55,"l":96.42,"n":320,"o":96.55,"t":"2026-10-06T15:15:00Z","v":31309,"vw":96.47779},{"c":96.53,"h":96.5355,"l":96.44,"n":432,"o":96.4694,"t":"2026-10-06T15:30:00Z","v":46053,"vw":96.491042},{"c":96.52,"h":96.575,"l":96.5,"n":337,"o":96.515,"t":"2026-10-06T15:45:00Z","v":34288,"vw":96.532201},{"c":96.4103,"h":96.525,"l":96.405,"n":364,"o":96.52,"t":"2026-10-06T16:00:00Z","v":60906,"vw":96.483299},{"c":96.4,"h":96.4457,"l":96.36,"n":442,"o":96.4,"t":"2026-10-06T16:15:00Z","v":45559,"vw":96.401305},{"c":96.44,"h":96.46,"l":96.38,"n":532,"o":96.4,"t":"2026-10-06T16:30:00Z","v":84123,"vw":96.421159},{"c":96.415,"h":96.45,"l":96.36,"n":308,"o":96.44,"t":"2026-10-06T16:45:00Z","v":34998,"vw":96.404156},{"c":96.385,"h":96.43,"l":96.3375,"n":270,"o":96.41,"t":"2026-10-06T17:00:00Z","v":33092,"vw":96.381442},{"c":96.4388,"h":96.46,"l":96.34,"n":282,"o":96.37,"t":"2026-10-06T17:15:00Z","v":30725,"vw":96.386535},{"c":96.4822,"h":96.5,"l":96.41,"n":220,"o":96.43,"t":"2026-10-06T17:30:00Z","v":38758,"vw":96.463338},{"c":96.4617,"h":96.52,"l":96.45,"n":342,"o":96.48,"t":"2026-10-06T17:45:00Z","v":21163,"vw":96.477831},{"c":96.53,"h":96.5498,"l":96.47,"n":253,"o":96.47,"t":"2026-10-06T18:00:00Z","v":37226,"vw":96.504856},{"c":96.4,"h":96.53,"l":96.393,"n":313,"o":96.525,"t":"2026-10-06T18:15:00Z","v":53013,"vw":96.466466},{"c":96.37,"h":96.415,"l":96.3501,"n":338,"o":96.405,"t":"2026-10-06T18:30:00Z","v":90099,"vw":96.391374},{"c":96.405,"h":96.42,"l":96.38,"n":563,"o":96.3861,"t":"2026-10-06T18:45:00Z","v":76466,"vw":96.397396},{"c":96.34,"h":96.415,"l":96.3,"n":621,"o":96.4001,"t":"2026-10-06T19:00:00Z","v":88536,"vw":96.360314},{"c":96.285,"h":96.36,"l":96.2749,"n":459,"o":96.33,"t":"2026-10-06T19:15:00Z","v":58636,"vw":96.309403},{"c":96.12,"h":96.285,"l":96.11,"n":800,"o":96.285,"t":"2026-10-06T19:30:00Z","v":86893,"vw":96.17956},{"c":96.12,"h":96.18,"l":96.09,"n":987,"o":96.13,"t":"2026-10-06T19:45:00Z","v":94688,"vw":96.141837},{"c":96.14,"h":96.14,"l":96.14,"n":7,"o":96.14,"t":"2026-10-06T20:00:00Z","v":12568,"vw":96.14},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-07T08:00:00Z","v":520,"vw":96},{"c":94.93,"h":95.5,"l":94.93,"n":11,"o":95.5,"t":"2026-10-07T11:00:00Z","v":837,"vw":94.999767},{"c":94.4451,"h":94.7,"l":94.295,"n":379,"o":94.67,"t":"2026-10-07T13:30:00Z","v":83607,"vw":94.483439},{"c":94.56,"h":94.56,"l":94.32,"n":440,"o":94.48,"t":"2026-10-07T13:45:00Z","v":61480,"vw":94.418891},{"c":94.51,"h":94.59,"l":94.47,"n":1228,"o":94.56,"t":"2026-10-07T14:00:00Z","v":65358,"vw":94.520104},{"c":94.7396,"h":94.77,"l":94.53,"n":268,"o":94.5364,"t":"2026-10-07T14:15:00Z","v":30116,"vw":94.687075},{"c":94.72,"h":94.83,"l":94.6801,"n":368,"o":94.6801,"t":"2026-10-07T14:30:00Z","v":28876,"vw":94.745682},{"c":94.9025,"h":94.9025,"l":94.72,"n":266,"o":94.72,"t":"2026-10-07T14:45:00Z","v":45173,"vw":94.778752},{"c":94.96,"h":95.0699,"l":94.75,"n":537,"o":94.87,"t":"2026-10-07T15:00:00Z","v":66175,"vw":94.892783},{"c":94.83,"h":94.98,"l":94.79,"n":219,"o":94.95,"t":"2026-10-07T15:15:00Z","v":15966,"vw":94.859472},{"c":94.95,"h":95.01,"l":94.83,"n":384,"o":94.83,"t":"2026-10-07T15:30:00Z","v":45591,"vw":94.930254},{"c":94.925,"h":94.975,"l":94.9007,"n":1674,"o":94.95,"t":"2026-10-07T15:45:00Z","v":118313,"vw":94.928421},{"c":94.97,"h":95.02,"l":94.85,"n":542,"o":94.935,"t":"2026-10-07T16:00:00Z","v":83712,"vw":94.944537},{"c":94.9998,"h":95.015,"l":94.975,"n":378,"o":95.005,"t":"2026-10-07T16:15:00Z","v":62373,"vw":94.992373},{"c":94.885,"h":94.9845,"l":94.8708,"n":274,"o":94.979,"t":"2026-10-07T16:30:00Z","v":86888,"vw":94.9302},{"c":94.900879,"h":94.98,"l":94.89,"n":257,"o":94.92,"t":"2026-10-07T16:45:00Z","v":34285,"vw":94.935839},{"c":95.067,"h":95.11,"l":94.86,"n":244,"o":94.9,"t":"2026-10-07T17:00:00Z","v":22573,"vw":94.992047},{"c":95.025,"h":95.1308,"l":95.025,"n":337,"o":95.08,"t":"2026-10-07T17:15:00Z","v":26417,"vw":95.074985},{"c":95.0261,"h":95.07,"l":95.015,"n":609,"o":95.025,"t":"2026-10-07T17:30:00Z","v":32623,"vw":95.036264},{"c":95,"h":95.06,"l":94.96,"n":391,"o":95.035,"t":"2026-10-07T17:45:00Z","v":43683,"vw":94.996776},{"c":95.02,"h":95.11,"l":94.96,"n":330,"o":95.01,"t":"2026-10-07T18:00:00Z","v":57124,"vw":95.048623},{"c":95.07,"h":95.07,"l":95,"n":375,"o":95.04,"t":"2026-10-07T18:15:00Z","v":78468,"vw":95.032032},{"c":95.065,"h":95.09,"l":95.01,"n":494,"o":95.08,"t":"2026-10-07T18:30:00Z","v":138456,"vw":95.06548},{"c":95.0399,"h":95.1,"l":95.039,"n":361,"o":95.07,"t":"2026-10-07T18:45:00Z","v":38931,"vw":95.067162},{"c":94.96,"h":95.06,"l":94.89,"n":637,"o":95.04,"t":"2026-10-07T19:00:00Z","v":72049,"vw":94.981762},{"c":94.95,"h":95.01,"l":94.93,"n":461,"o":94.96,"t":"2026-10-07T19:15:00Z","v":63046,"vw":94.960526},{"c":95.025,"h":95.04,"l":94.96,"n":570,"o":94.96,"t":"2026-10-07T19:30:00Z","v":73713,"vw":95.006856},{"c":94.94,"h":95.0254,"l":94.9301,"n":1013,"o":95.02,"t":"2026-10-07T19:45:00Z","v":120765,"vw":94.974355},{"c":94.95,"h":94.95,"l":94.95,"n":9,"o":94.95,"t":"2026-10-07T20:00:00Z","v":1539,"vw":94.95},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-10-07T20:30:00Z","v":640,"vw":93.6},{"c":93.75,"h":93.75,"l":93.75,"n":2,"o":93.75,"t":"2026-10-08T13:15:00Z","v":245,"vw":93.75},{"c":93.82,"h":93.9277,"l":93.7,"n":604,"o":93.81,"t":"2026-10-08T13:30:00Z","v":114765,"vw":93.829175},{"c":93.68,"h":93.96,"l":93.58,"n":358,"o":93.82,"t":"2026-10-08T13:45:00Z","v":83043,"vw":93.686663},{"c":93.83,"h":93.905,"l":93.68,"n":393,"o":93.685,"t":"2026-10-08T14:00:00Z","v":45264,"vw":93.831395},{"c":94.05,"h":94.06,"l":93.8,"n":536,"o":93.855,"t":"2026-10-08T14:15:00Z","v":77056,"vw":93.911501},{"c":93.895,"h":94.05,"l":93.865,"n":462,"o":94.05,"t":"2026-10-08T14:30:00Z","v":41142,"vw":93.980134},{"c":93.79,"h":93.91,"l":93.79,"n":370,"o":93.876,"t":"2026-10-08T14:45:00Z","v":58246,"vw":93.838717},{"c":93.7,"h":93.8222,"l":93.67,"n":274,"o":93.81,"t":"2026-10-08T15:00:00Z","v":24395,"vw":93.738058},{"c":93.57,"h":93.66,"l":93.52,"n":352,"o":93.61,"t":"2026-10-08T15:15:00Z","v":41492,"vw":93.587482},{"c":93.49,"h":93.54,"l":93.41,"n":274,"o":93.54,"t":"2026-10-08T15:30:00Z","v":19483,"vw":93.479955},{"c":93.41,"h":93.51,"l":93.36,"n":241,"o":93.51,"t":"2026-10-08T15:45:00Z","v":31735,"vw":93.456074},{"c":93.45,"h":93.48,"l":93.35,"n":198,"o":93.415,"t":"2026-10-08T16:00:00Z","v":17969,"vw":93.411826},{"c":93.67,"h":93.9,"l":93.42,"n":411,"o":93.4583,"t":"2026-10-08T16:15:00Z","v":48089,"vw":93.724077},{"c":93.5399,"h":93.68,"l":93.5101,"n":307,"o":93.64,"t":"2026-10-08T16:30:00Z","v":29623,"vw":93.620505},{"c":93.06,"h":93.545,"l":92.96,"n":640,"o":93.53,"t":"2026-10-08T16:45:00Z","v":91813,"vw":93.248909},{"c":93.13,"h":93.1675,"l":92.811,"n":243,"o":93.02,"t":"2026-10-08T17:00:00Z","v":30433,"vw":92.972219},{"c":92.8892,"h":93.18,"l":92.74,"n":430,"o":93.15,"t":"2026-10-08T17:15:00Z","v":93793,"vw":92.917277},{"c":93.05,"h":93.12,"l":92.83,"n":375,"o":92.88,"t":"2026-10-08T17:30:00Z","v":40872,"vw":92.989177},{"c":92.99,"h":93.0354,"l":92.86,"n":324,"o":93.035,"t":"2026-10-08T17:45:00Z","v":27121,"vw":92.928214},{"c":93.0382,"h":93.0382,"l":92.87,"n":377,"o":93,"t":"2026-10-08T18:00:00Z","v":83863,"vw":92.914296},{"c":93.18,"h":93.23,"l":93.0218,"n":448,"o":93.03,"t":"2026-10-08T18:15:00Z","v":59786,"vw":93.11829},{"c":93.08,"h":93.175,"l":93.05,"n":363,"o":93.175,"t":"2026-10-08T18:30:00Z","v":49602,"vw":93.107002},{"c":93.09,"h":93.14,"l":93.0375,"n":343,"o":93.09,"t":"2026-10-08T18:45:00Z","v":37476,"vw":93.077269},{"c":93.09,"h":93.13,"l":93.0301,"n":477,"o":93.0301,"t":"2026-10-08T19:00:00Z","v":52586,"vw":93.08625},{"c":93.105,"h":93.23,"l":93.04,"n":473,"o":93.0901,"t":"2026-10-08T19:15:00Z","v":85846,"vw":93.106595},{"c":93.09,"h":93.125,"l":93.05,"n":685,"o":93.1,"t":"2026-10-08T19:30:00Z","v":108181,"vw":93.088177},{"c":93.21,"h":93.265,"l":93.065,"n":930,"o":93.08,"t":"2026-10-08T19:45:00Z","v":110828,"vw":93.144259},{"c":93.24,"h":93.24,"l":93.24,"n":9,"o":93.24,"t":"2026-10-08T20:00:00Z","v":11870,"vw":93.24},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-09T11:00:00Z","v":100,"vw":94},{"c":94.08,"h":94.3,"l":94.06,"n":415,"o":94.22,"t":"2026-10-09T13:30:00Z","v":64702,"vw":94.177802},{"c":94.08,"h":94.165,"l":94,"n":369,"o":94.075,"t":"2026-10-09T13:45:00Z","v":50634,"vw":94.083053},{"c":93.86,"h":94.14,"l":93.81,"n":284,"o":94.115,"t":"2026-10-09T14:00:00Z","v":60993,"vw":93.918714},{"c":93.8675,"h":93.9176,"l":93.8087,"n":433,"o":93.86,"t":"2026-10-09T14:15:00Z","v":54407,"vw":93.868861},{"c":93.91,"h":94.02,"l":93.86,"n":410,"o":93.88,"t":"2026-10-09T14:30:00Z","v":38493,"vw":93.926864},{"c":93.95,"h":93.99,"l":93.78,"n":326,"o":93.9508,"t":"2026-10-09T14:45:00Z","v":39039,"vw":93.917138},{"c":93.9,"h":94.04,"l":93.86,"n":330,"o":93.9,"t":"2026-10-09T15:00:00Z","v":44236,"vw":93.937448},{"c":93.84,"h":93.96,"l":93.83,"n":320,"o":93.905,"t":"2026-10-09T15:15:00Z","v":56082,"vw":93.918122},{"c":93.88,"h":93.9418,"l":93.81,"n":303,"o":93.81,"t":"2026-10-09T15:30:00Z","v":46942,"vw":93.873247},{"c":93.9,"h":93.97,"l":93.865,"n":195,"o":93.89,"t":"2026-10-09T15:45:00Z","v":32718,"vw":93.903778},{"c":93.88,"h":93.91,"l":93.825,"n":272,"o":93.89,"t":"2026-10-09T16:00:00Z","v":215339,"vw":93.881101},{"c":93.905,"h":93.92,"l":93.835,"n":318,"o":93.89,"t":"2026-10-09T16:15:00Z","v":336767,"vw":93.875434},{"c":93.865,"h":93.93,"l":93.85,"n":359,"o":93.91,"t":"2026-10-09T16:30:00Z","v":72069,"vw":93.877308},{"c":93.88,"h":93.9725,"l":93.865,"n":298,"o":93.895,"t":"2026-10-09T16:45:00Z","v":24939,"vw":93.911192},{"c":93.8409,"h":93.9125,"l":93.82,"n":191,"o":93.9,"t":"2026-10-09T17:00:00Z","v":23085,"vw":93.874444},{"c":93.89,"h":93.91,"l":93.845,"n":241,"o":93.845,"t":"2026-10-09T17:15:00Z","v":25817,"vw":93.881891},{"c":93.936,"h":93.9799,"l":93.885,"n":185,"o":93.899,"t":"2026-10-09T17:30:00Z","v":18188,"vw":93.917231},{"c":93.9808,"h":93.99,"l":93.93,"n":539,"o":93.935,"t":"2026-10-09T17:45:00Z","v":106458,"vw":93.965513},{"c":94.04,"h":94.06,"l":93.96,"n":436,"o":93.98,"t":"2026-10-09T18:00:00Z","v":139086,"vw":94.00606},{"c":94.0364,"h":94.06,"l":94,"n":275,"o":94.04,"t":"2026-10-09T18:15:00Z","v":616829,"vw":94.048231},{"c":93.97,"h":94.05,"l":93.95,"n":286,"o":94.04,"t":"2026-10-09T18:30:00Z","v":41467,"vw":94.011577},{"c":94.03,"h":94.105,"l":93.94,"n":519,"o":93.965,"t":"2026-10-09T18:45:00Z","v":79496,"vw":94.011537},{"c":94.075,"h":94.09,"l":94.02,"n":431,"o":94.035,"t":"2026-10-09T19:00:00Z","v":54911,"vw":94.063454},{"c":94.08,"h":94.11,"l":94.06,"n":471,"o":94.08,"t":"2026-10-09T19:15:00Z","v":56877,"vw":94.079687},{"c":94.04,"h":94.0799,"l":94.03,"n":516,"o":94.075,"t":"2026-10-09T19:30:00Z","v":64150,"vw":94.052699},{"c":94.11,"h":94.1301,"l":94,"n":800,"o":94.045,"t":"2026-10-09T19:45:00Z","v":110816,"vw":94.060664},{"c":94.11,"h":94.11,"l":94.11,"n":9,"o":94.11,"t":"2026-10-09T20:00:00Z","v":1945,"vw":94.11},{"c":94.78,"h":94.78,"l":94.78,"n":3,"o":94.78,"t":"2026-10-12T11:00:00Z","v":323,"vw":94.78},{"c":93.5807,"h":93.78,"l":93.49,"n":285,"o":93.78,"t":"2026-10-12T13:30:00Z","v":43688,"vw":93.634727},{"c":93.52,"h":93.58,"l":93.5,"n":292,"o":93.57,"t":"2026-10-12T13:45:00Z","v":36524,"vw":93.536138},{"c":93.38,"h":93.5425,"l":93.33,"n":322,"o":93.5227,"t":"2026-10-12T14:00:00Z","v":33018,"vw":93.39752},{"c":93.32,"h":93.46,"l":93.26,"n":441,"o":93.385,"t":"2026-10-12T14:15:00Z","v":64098,"vw":93.382095},{"c":93.24,"h":93.33,"l":93.24,"n":419,"o":93.31,"t":"2026-10-12T14:30:00Z","v":54380,"vw":93.283783},{"c":93.31,"h":93.31,"l":93.185,"n":257,"o":93.24,"t":"2026-10-12T14:45:00Z","v":33014,"vw":93.230851},{"c":93.24,"h":93.29,"l":93.22,"n":252,"o":93.28,"t":"2026-10-12T15:00:00Z","v":29458,"vw":93.254874},{"c":93.27,"h":93.335,"l":93.23,"n":271,"o":93.25,"t":"2026-10-12T15:15:00Z","v":57045,"vw":93.292967},{"c":93.42,"h":93.4275,"l":93.25,"n":203,"o":93.2646,"t":"2026-10-12T15:30:00Z","v":18995,"vw":93.320253},{"c":93.45,"h":93.485,"l":93.4,"n":224,"o":93.42,"t":"2026-10-12T15:45:00Z","v":28659,"vw":93.432184},{"c":93.4125,"h":93.49,"l":93.3948,"n":297,"o":93.41,"t":"2026-10-12T16:00:00Z","v":38715,"vw":93.429317},{"c":93.36,"h":93.43,"l":93.358,"n":232,"o":93.4,"t":"2026-10-12T16:15:00Z","v":27249,"vw":93.396072},{"c":93.37,"h":93.43,"l":93.3657,"n":206,"o":93.37,"t":"2026-10-12T16:30:00Z","v":19941,"vw":93.393522},{"c":93.29,"h":93.385,"l":93.25,"n":246,"o":93.385,"t":"2026-10-12T16:45:00Z","v":23996,"vw":93.303229},{"c":93.37,"h":93.38,"l":93.2701,"n":386,"o":93.3,"t":"2026-10-12T17:00:00Z","v":39817,"vw":93.32323},{"c":93.295,"h":93.3699,"l":93.29,"n":332,"o":93.36,"t":"2026-10-12T17:15:00Z","v":29523,"vw":93.332221},{"c":93.29,"h":93.3399,"l":93.2754,"n":242,"o":93.29,"t":"2026-10-12T17:30:00Z","v":15915,"vw":93.299499},{"c":93.31,"h":93.32,"l":93.2806,"n":268,"o":93.281,"t":"2026-10-12T17:45:00Z","v":19998,"vw":93.312443},{"c":93.315,"h":93.34,"l":93.26,"n":267,"o":93.28,"t":"2026-10-12T18:00:00Z","v":27165,"vw":93.311478},{"c":93.305,"h":93.32,"l":93.28,"n":464,"o":93.315,"t":"2026-10-12T18:15:00Z","v":165281,"vw":93.293558},{"c":93.2954,"h":93.3111,"l":93.26,"n":333,"o":93.31,"t":"2026-10-12T18:30:00Z","v":55628,"vw":93.277944},{"c":93.24,"h":93.295,"l":93.1851,"n":294,"o":93.295,"t":"2026-10-12T18:45:00Z","v":28422,"vw":93.234681},{"c":93.24,"h":93.26,"l":93.2101,"n":412,"o":93.24,"t":"2026-10-12T19:00:00Z","v":56854,"vw":93.240263},{"c":93.3,"h":93.33,"l":93.23,"n":327,"o":93.24,"t":"2026-10-12T19:15:00Z","v":32327,"vw":93.26746},{"c":93.29,"h":93.36,"l":93.27,"n":504,"o":93.305,"t":"2026-10-12T19:30:00Z","v":64187,"vw":93.307816},{"c":93.29,"h":93.3209,"l":93.235,"n":683,"o":93.28,"t":"2026-10-12T19:45:00Z","v":87404,"vw":93.284418},{"c":93.27,"h":93.27,"l":93.27,"n":10,"o":93.27,"t":"2026-10-12T20:00:00Z","v":6431,"vw":93.27},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-10-12T22:15:00Z","v":129,"vw":93.25},{"c":92.88,"h":93.51,"l":92.81,"n":23,"o":92.9,"t":"2026-10-13T09:30:00Z","v":2823,"vw":93.057288},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-13T11:00:00Z","v":100,"vw":93},{"c":92.6,"h":92.6,"l":92.6,"n":1,"o":92.6,"t":"2026-10-13T12:00:00Z","v":100,"vw":92.6},{"c":92.5899,"h":92.67,"l":92.15,"n":555,"o":92.15,"t":"2026-10-13T13:30:00Z","v":97347,"vw":92.470335},{"c":92.415,"h":92.625,"l":92.37,"n":493,"o":92.62,"t":"2026-10-13T13:45:00Z","v":61036,"vw":92.512622},{"c":92.55,"h":92.615,"l":92.395,"n":1374,"o":92.395,"t":"2026-10-13T14:00:00Z","v":190860,"vw":92.52326},{"c":92.54,"h":92.59,"l":92.42,"n":460,"o":92.55,"t":"2026-10-13T14:15:00Z","v":63536,"vw":92.521535},{"c":92.62,"h":92.64,"l":92.51,"n":757,"o":92.55,"t":"2026-10-13T14:30:00Z","v":61802,"vw":92.587506},{"c":92.47,"h":92.62,"l":92.47,"n":377,"o":92.62,"t":"2026-10-13T14:45:00Z","v":35320,"vw":92.528813},{"c":92.565,"h":92.58,"l":92.435,"n":520,"o":92.46,"t":"2026-10-13T15:00:00Z","v":52775,"vw":92.499638},{"c":92.46,"h":92.59,"l":92.45,"n":558,"o":92.5639,"t":"2026-10-13T15:15:00Z","v":50928,"vw":92.53574},{"c":92.48,"h":92.49,"l":92.4,"n":580,"o":92.45,"t":"2026-10-13T15:30:00Z","v":244348,"vw":92.45647},{"c":92.59,"h":92.5954,"l":92.41,"n":559,"o":92.48,"t":"2026-10-13T15:45:00Z","v":58675,"vw":92.494292},{"c":92.61,"h":92.67,"l":92.56,"n":517,"o":92.605,"t":"2026-10-13T16:00:00Z","v":53068,"vw":92.615884},{"c":92.66,"h":92.67,"l":92.62,"n":343,"o":92.62,"t":"2026-10-13T16:15:00Z","v":30277,"vw":92.646206},{"c":92.7,"h":92.735,"l":92.67,"n":621,"o":92.67,"t":"2026-10-13T16:30:00Z","v":63440,"vw":92.718128},{"c":92.6,"h":92.735,"l":92.6,"n":710,"o":92.72,"t":"2026-10-13T16:45:00Z","v":77884,"vw":92.679909},{"c":92.61,"h":92.62,"l":92.55,"n":477,"o":92.58,"t":"2026-10-13T17:00:00Z","v":71113,"vw":92.588232},{"c":92.55,"h":92.62,"l":92.55,"n":407,"o":92.6199,"t":"2026-10-13T17:15:00Z","v":39254,"vw":92.587041},{"c":92.63,"h":92.65,"l":92.545,"n":600,"o":92.555,"t":"2026-10-13T17:30:00Z","v":55739,"vw":92.609949},{"c":92.565,"h":92.635,"l":92.49,"n":658,"o":92.63,"t":"2026-10-13T17:45:00Z","v":66233,"vw":92.547255},{"c":92.735,"h":92.7799,"l":92.555,"n":797,"o":92.565,"t":"2026-10-13T18:00:00Z","v":95647,"vw":92.661892},{"c":92.72,"h":92.75,"l":92.64,"n":531,"o":92.74,"t":"2026-10-13T18:15:00Z","v":66162,"vw":92.703617},{"c":92.695,"h":92.755,"l":92.63,"n":585,"o":92.715,"t":"2026-10-13T18:30:00Z","v":89702,"vw":92.682629},{"c":92.6999,"h":92.71,"l":92.65,"n":612,"o":92.695,"t":"2026-10-13T18:45:00Z","v":81197,"vw":92.691657},{"c":92.72,"h":92.73,"l":92.66,"n":560,"o":92.7,"t":"2026-10-13T19:00:00Z","v":59153,"vw":92.699181},{"c":92.76,"h":92.78,"l":92.7,"n":593,"o":92.74,"t":"2026-10-13T19:15:00Z","v":58915,"vw":92.739825},{"c":92.78,"h":92.81,"l":92.74,"n":1154,"o":92.755,"t":"2026-10-13T19:30:00Z","v":163318,"vw":92.780374},{"c":92.82,"h":92.83,"l":92.7,"n":1782,"o":92.775,"t":"2026-10-13T19:45:00Z","v":195761,"vw":92.767941},{"c":92.82,"h":92.82,"l":92.82,"n":9,"o":92.82,"t":"2026-10-13T20:00:00Z","v":5971,"vw":92.82},{"c":93.33,"h":94.01,"l":92.81,"n":44,"o":94.01,"t":"2026-10-14T08:00:00Z","v":7012,"vw":93.446138},{"c":92.69,"h":92.69,"l":92.69,"n":3,"o":92.69,"t":"2026-10-14T08:45:00Z","v":216,"vw":92.69},{"c":92,"h":92.2,"l":92,"n":7,"o":92.2,"t":"2026-10-14T12:30:00Z","v":601,"vw":92.068333},{"c":92,"h":92,"l":91.97,"n":12,"o":91.98,"t":"2026-10-14T13:00:00Z","v":915,"vw":91.993333},{"c":91.78,"h":91.89,"l":91.53,"n":444,"o":91.6,"t":"2026-10-14T13:30:00Z","v":60115,"vw":91.663214},{"c":91.39,"h":91.88,"l":91.39,"n":413,"o":91.78,"t":"2026-10-14T13:45:00Z","v":50264,"vw":91.655686},{"c":91.45,"h":91.5699,"l":91.37,"n":352,"o":91.37,"t":"2026-10-14T14:00:00Z","v":29005,"vw":91.461536},{"c":91.52,"h":91.59,"l":91.39,"n":371,"o":91.4781,"t":"2026-10-14T14:15:00Z","v":38140,"vw":91.502722},{"c":91.67,"h":91.689,"l":91.46,"n":469,"o":91.52,"t":"2026-10-14T14:30:00Z","v":57994,"vw":91.560262},{"c":91.52,"h":91.66,"l":91.419,"n":425,"o":91.66,"t":"2026-10-14T14:45:00Z","v":43560,"vw":91.533575},{"c":91.31,"h":91.52,"l":91.21,"n":480,"o":91.52,"t":"2026-10-14T15:00:00Z","v":86228,"vw":91.303223},{"c":91.34,"h":91.45,"l":91.31,"n":359,"o":91.31,"t":"2026-10-14T15:15:00Z","v":33729,"vw":91.391717},{"c":91.1,"h":91.3318,"l":91.0792,"n":483,"o":91.33,"t":"2026-10-14T15:30:00Z","v":47617,"vw":91.2155},{"c":91.12,"h":91.2,"l":91.09,"n":421,"o":91.155,"t":"2026-10-14T15:45:00Z","v":46540,"vw":91.156405},{"c":91.01,"h":91.16,"l":90.9847,"n":465,"o":91.11,"t":"2026-10-14T16:00:00Z","v":62770,"vw":91.083283},{"c":90.9749,"h":91.02,"l":90.93,"n":381,"o":90.99,"t":"2026-10-14T16:15:00Z","v":30265,"vw":90.97899},{"c":91.18,"h":91.19,"l":90.9,"n":449,"o":90.9499,"t":"2026-10-14T16:30:00Z","v":62175,"vw":91.028028},{"c":91.22,"h":91.23,"l":91.11,"n":528,"o":91.17,"t":"2026-10-14T16:45:00Z","v":71265,"vw":91.17555},{"c":91.12,"h":91.2799,"l":91.09,"n":383,"o":91.21,"t":"2026-10-14T17:00:00Z","v":42470,"vw":91.13241},{"c":91.075,"h":91.16,"l":91.04,"n":409,"o":91.1,"t":"2026-10-14T17:15:00Z","v":45247,"vw":91.121356},{"c":91.02,"h":91.08,"l":90.97,"n":298,"o":91.06,"t":"2026-10-14T17:30:00Z","v":29220,"vw":91.045774},{"c":90.92,"h":91.03,"l":90.89,"n":664,"o":91.01,"t":"2026-10-14T17:45:00Z","v":77437,"vw":90.97289},{"c":91.12,"h":91.125,"l":90.84,"n":398,"o":90.91,"t":"2026-10-14T18:00:00Z","v":38075,"vw":90.973955},{"c":91.0908,"h":91.15,"l":91.05,"n":627,"o":91.12,"t":"2026-10-14T18:15:00Z","v":78822,"vw":91.089858},{"c":90.99,"h":91.095,"l":90.97,"n":617,"o":91.095,"t":"2026-10-14T18:30:00Z","v":88855,"vw":91.040173},{"c":90.99,"h":91.0499,"l":90.95,"n":562,"o":90.98,"t":"2026-10-14T18:45:00Z","v":85033,"vw":90.999577},{"c":90.97,"h":90.99,"l":90.845,"n":661,"o":90.98,"t":"2026-10-14T19:00:00Z","v":86778,"vw":90.935864},{"c":91.07,"h":91.12,"l":90.9354,"n":1094,"o":90.97,"t":"2026-10-14T19:15:00Z","v":109751,"vw":91.055255},{"c":91.025,"h":91.14,"l":91,"n":848,"o":91.07,"t":"2026-10-14T19:30:00Z","v":108910,"vw":91.059573},{"c":91.03,"h":91.1,"l":90.96,"n":1179,"o":91.02,"t":"2026-10-14T19:45:00Z","v":198181,"vw":91.010739},{"c":91.02,"h":91.02,"l":91.02,"n":11,"o":91.02,"t":"2026-10-14T20:00:00Z","v":3407,"vw":91.02},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-15T08:15:00Z","v":100,"vw":89.5},{"c":89.32,"h":89.32,"l":89.32,"n":1,"o":89.32,"t":"2026-10-15T08:45:00Z","v":101,"vw":89.32},{"c":90.4,"h":90.4,"l":90.4,"n":1,"o":90.4,"t":"2026-10-15T10:00:00Z","v":120,"vw":90.4},{"c":89.31,"h":89.84,"l":89.31,"n":4,"o":89.84,"t":"2026-10-15T11:45:00Z","v":546,"vw":89.440275},{"c":89.31,"h":89.31,"l":89.28,"n":8,"o":89.28,"t":"2026-10-15T13:15:00Z","v":1354,"vw":89.28968},{"c":89.33,"h":89.43,"l":88.94,"n":1506,"o":89.09,"t":"2026-10-15T13:30:00Z","v":193645,"vw":89.24175},{"c":89.03,"h":89.39,"l":88.8,"n":443,"o":89.32,"t":"2026-10-15T13:45:00Z","v":44812,"vw":89.061735},{"c":89.23,"h":89.45,"l":89,"n":1136,"o":89.02,"t":"2026-10-15T14:00:00Z","v":132996,"vw":89.219072},{"c":89.35,"h":89.47,"l":89.1717,"n":882,"o":89.23,"t":"2026-10-15T14:15:00Z","v":112687,"vw":89.337546},{"c":89.78,"h":89.83,"l":89.295,"n":736,"o":89.32,"t":"2026-10-15T14:30:00Z","v":87347,"vw":89.58562},{"c":89.965,"h":90,"l":89.73,"n":594,"o":89.78,"t":"2026-10-15T14:45:00Z","v":76316,"vw":89.865111},{"c":90.138,"h":90.17,"l":89.925,"n":1078,"o":89.975,"t":"2026-10-15T15:00:00Z","v":152096,"vw":90.058535},{"c":90.04,"h":90.26,"l":90.04,"n":695,"o":90.17,"t":"2026-10-15T15:15:00Z","v":84652,"vw":90.164375},{"c":90.08,"h":90.16,"l":90,"n":681,"o":90.09,"t":"2026-10-15T15:30:00Z","v":83970,"vw":90.103378},{"c":90.1695,"h":90.1695,"l":89.999,"n":463,"o":90.07,"t":"2026-10-15T15:45:00Z","v":42607,"vw":90.077265},{"c":89.9799,"h":90.2,"l":89.97,"n":378,"o":90.12,"t":"2026-10-15T16:00:00Z","v":42723,"vw":90.041984},{"c":89.95,"h":89.990949,"l":89.91,"n":550,"o":89.97,"t":"2026-10-15T16:15:00Z","v":32887,"vw":89.957161},{"c":90.06,"h":90.085,"l":89.94,"n":441,"o":89.955,"t":"2026-10-15T16:30:00Z","v":47854,"vw":89.992243},{"c":90.0099,"h":90.08,"l":89.93,"n":191,"o":90.0401,"t":"2026-10-15T16:45:00Z","v":17643,"vw":89.988613},{"c":90.06,"h":90.0799,"l":89.92,"n":302,"o":90.01,"t":"2026-10-15T17:00:00Z","v":34361,"vw":89.999847},{"c":90.02,"h":90.1,"l":90.01,"n":297,"o":90.05,"t":"2026-10-15T17:15:00Z","v":23478,"vw":90.056255},{"c":90.17,"h":90.26,"l":90.02,"n":381,"o":90.03,"t":"2026-10-15T17:30:00Z","v":76920,"vw":90.134908},{"c":90.135,"h":90.19,"l":90.11,"n":685,"o":90.19,"t":"2026-10-15T17:45:00Z","v":62664,"vw":90.144914},{"c":89.93,"h":90.15,"l":89.93,"n":559,"o":90.13,"t":"2026-10-15T18:00:00Z","v":58260,"vw":90.027364},{"c":90.005,"h":90.01,"l":89.92,"n":602,"o":89.94,"t":"2026-10-15T18:15:00Z","v":95266,"vw":89.95329},{"c":90.0694,"h":90.0899,"l":89.9971,"n":618,"o":90.005,"t":"2026-10-15T18:30:00Z","v":79173,"vw":90.039667},{"c":90.17,"h":90.1776,"l":90.03,"n":393,"o":90.06,"t":"2026-10-15T18:45:00Z","v":67683,"vw":90.083952},{"c":90.32,"h":90.348,"l":90.17,"n":724,"o":90.17,"t":"2026-10-15T19:00:00Z","v":105738,"vw":90.255568},{"c":90.26,"h":90.39,"l":90.26,"n":805,"o":90.32,"t":"2026-10-15T19:15:00Z","v":115880,"vw":90.355451},{"c":90.345,"h":90.385,"l":90.22,"n":1170,"o":90.25,"t":"2026-10-15T19:30:00Z","v":194617,"vw":90.306488},{"c":90.4,"h":90.425,"l":90.3,"n":1485,"o":90.35,"t":"2026-10-15T19:45:00Z","v":226182,"vw":90.366951},{"c":90.4,"h":90.4,"l":90.4,"n":10,"o":90.4,"t":"2026-10-15T20:00:00Z","v":710,"vw":90.4},{"c":89.8,"h":90.03,"l":89.61,"n":430,"o":90.03,"t":"2026-10-16T13:30:00Z","v":70534,"vw":89.825445},{"c":89.54,"h":89.82,"l":89.49,"n":360,"o":89.82,"t":"2026-10-16T13:45:00Z","v":36505,"vw":89.568209},{"c":89.635,"h":89.66,"l":89.47,"n":354,"o":89.56,"t":"2026-10-16T14:00:00Z","v":46241,"vw":89.565296},{"c":89.6699,"h":89.69,"l":89.515,"n":441,"o":89.638,"t":"2026-10-16T14:15:00Z","v":43415,"vw":89.621238},{"c":89.77,"h":89.89,"l":89.645,"n":892,"o":89.645,"t":"2026-10-16T14:30:00Z","v":101564,"vw":89.815052},{"c":89.8,"h":89.87,"l":89.72,"n":348,"o":89.74,"t":"2026-10-16T14:45:00Z","v":37835,"vw":89.784283},{"c":89.4195,"h":89.78,"l":89.38,"n":580,"o":89.78,"t":"2026-10-16T15:00:00Z","v":141244,"vw":89.597508},{"c":89.44,"h":89.47,"l":89.3,"n":365,"o":89.43,"t":"2026-10-16T15:15:00Z","v":32497,"vw":89.388629},{"c":89.49,"h":89.5692,"l":89.4377,"n":375,"o":89.4377,"t":"2026-10-16T15:30:00Z","v":35683,"vw":89.50989},{"c":89.2817,"h":89.555,"l":89.2817,"n":523,"o":89.49,"t":"2026-10-16T15:45:00Z","v":115412,"vw":89.392309},{"c":89.39,"h":89.39,"l":89.17,"n":312,"o":89.27,"t":"2026-10-16T16:00:00Z","v":28043,"vw":89.293599},{"c":89.39,"h":89.4499,"l":89.34,"n":464,"o":89.41,"t":"2026-10-16T16:15:00Z","v":46292,"vw":89.393576},{"c":89.31,"h":89.37,"l":89.23,"n":418,"o":89.36,"t":"2026-10-16T16:30:00Z","v":43187,"vw":89.291525},{"c":89.315,"h":89.34,"l":89.22,"n":306,"o":89.32,"t":"2026-10-16T16:45:00Z","v":31892,"vw":89.258524},{"c":89.01,"h":89.32,"l":88.97,"n":312,"o":89.32,"t":"2026-10-16T17:00:00Z","v":28088,"vw":89.078184},{"c":89.03,"h":89.085,"l":88.875,"n":394,"o":88.98,"t":"2026-10-16T17:15:00Z","v":40869,"vw":88.926095},{"c":89.24,"h":89.275,"l":89.0101,"n":649,"o":89.035,"t":"2026-10-16T17:30:00Z","v":71521,"vw":89.105209},{"c":89.09,"h":89.2599,"l":89.07,"n":420,"o":89.25,"t":"2026-10-16T17:45:00Z","v":30047,"vw":89.134417},{"c":89.0401,"h":89.1,"l":88.89,"n":546,"o":89.07,"t":"2026-10-16T18:00:00Z","v":112268,"vw":89.021367},{"c":88.945,"h":89.0516,"l":88.86,"n":532,"o":89.045,"t":"2026-10-16T18:15:00Z","v":100855,"vw":88.941707},{"c":88.92,"h":89.0099,"l":88.8819,"n":414,"o":88.955,"t":"2026-10-16T18:30:00Z","v":64603,"vw":88.941665},{"c":88.83,"h":88.94,"l":88.72,"n":711,"o":88.93,"t":"2026-10-16T18:45:00Z","v":76215,"vw":88.8215},{"c":88.96,"h":88.96,"l":88.69,"n":873,"o":88.83,"t":"2026-10-16T19:00:00Z","v":103270,"vw":88.809721},{"c":89.01,"h":89.02,"l":88.9,"n":822,"o":88.97,"t":"2026-10-16T19:15:00Z","v":112463,"vw":88.966632},{"c":88.74,"h":89.05,"l":88.73,"n":970,"o":89.02,"t":"2026-10-16T19:30:00Z","v":96856,"vw":88.878995},{"c":88.89,"h":88.92,"l":88.7499,"n":1408,"o":88.76,"t":"2026-10-16T19:45:00Z","v":132354,"vw":88.848214},{"c":88.89,"h":88.89,"l":88.89,"n":11,"o":88.89,"t":"2026-10-16T20:00:00Z","v":18086,"vw":88.89},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-19T13:00:00Z","v":100,"vw":89.99},{"c":89.87,"h":90.23,"l":89.77,"n":562,"o":90.21,"t":"2026-10-19T13:30:00Z","v":61727,"vw":90.023699},{"c":89.77,"h":89.95,"l":89.7304,"n":753,"o":89.855,"t":"2026-10-19T13:45:00Z","v":116041,"vw":89.8314},{"c":89.81,"h":89.81,"l":89.56,"n":449,"o":89.75,"t":"2026-10-19T14:00:00Z","v":59570,"vw":89.726536},{"c":89.82,"h":89.99,"l":89.82,"n":565,"o":89.82,"t":"2026-10-19T14:15:00Z","v":96965,"vw":89.900578},{"c":89.715,"h":89.83,"l":89.63,"n":418,"o":89.83,"t":"2026-10-19T14:30:00Z","v":61471,"vw":89.741741},{"c":89.69,"h":89.81,"l":89.601,"n":624,"o":89.74,"t":"2026-10-19T14:45:00Z","v":82305,"vw":89.715591},{"c":89.86,"h":89.93,"l":89.68,"n":743,"o":89.68,"t":"2026-10-19T15:00:00Z","v":96646,"vw":89.810508},{"c":90.04,"h":90.0577,"l":89.87,"n":908,"o":89.87,"t":"2026-10-19T15:15:00Z","v":139188,"vw":89.95452},{"c":90.04,"h":90.1,"l":89.98,"n":597,"o":90.035,"t":"2026-10-19T15:30:00Z","v":88555,"vw":90.021012},{"c":89.98,"h":90.05,"l":89.97,"n":618,"o":90.025,"t":"2026-10-19T15:45:00Z","v":75541,"vw":90.02115},{"c":89.83,"h":89.96,"l":89.785,"n":336,"o":89.96,"t":"2026-10-19T16:00:00Z","v":21487,"vw":89.831471},{"c":89.77,"h":89.859,"l":89.73,"n":299,"o":89.835,"t":"2026-10-19T16:15:00Z","v":30080,"vw":89.789509},{"c":89.76,"h":89.77,"l":89.68,"n":307,"o":89.735,"t":"2026-10-19T16:30:00Z","v":19064,"vw":89.726059},{"c":89.6199,"h":89.73,"l":89.59,"n":311,"o":89.72,"t":"2026-10-19T16:45:00Z","v":24823,"vw":89.643575},{"c":89.54,"h":89.61,"l":89.495,"n":342,"o":89.59,"t":"2026-10-19T17:00:00Z","v":42671,"vw":89.557107},{"c":89.6,"h":89.62,"l":89.525,"n":464,"o":89.55,"t":"2026-10-19T17:15:00Z","v":38850,"vw":89.566279},{"c":89.6001,"h":89.64,"l":89.53,"n":491,"o":89.58,"t":"2026-10-19T17:30:00Z","v":47321,"vw":89.580794},{"c":89.6,"h":89.61,"l":89.485,"n":610,"o":89.57,"t":"2026-10-19T17:45:00Z","v":41036,"vw":89.562551},{"c":89.595,"h":89.62,"l":89.53,"n":777,"o":89.61,"t":"2026-10-19T18:00:00Z","v":110935,"vw":89.578341},{"c":89.4722,"h":89.62,"l":89.43,"n":565,"o":89.595,"t":"2026-10-19T18:15:00Z","v":193589,"vw":89.595474},{"c":89.555,"h":89.57,"l":89.41,"n":513,"o":89.4799,"t":"2026-10-19T18:30:00Z","v":55089,"vw":89.504621},{"c":89.58,"h":89.61,"l":89.56,"n":560,"o":89.56,"t":"2026-10-19T18:45:00Z","v":48622,"vw":89.594374},{"c":89.53,"h":89.66,"l":89.51,"n":702,"o":89.57,"t":"2026-10-19T19:00:00Z","v":188646,"vw":89.598354},{"c":89.65,"h":89.7,"l":89.53,"n":792,"o":89.54,"t":"2026-10-19T19:15:00Z","v":68335,"vw":89.605784},{"c":89.655,"h":89.7,"l":89.6291,"n":835,"o":89.65,"t":"2026-10-19T19:30:00Z","v":95358,"vw":89.667388},{"c":89.43,"h":89.67,"l":89.4,"n":918,"o":89.655,"t":"2026-10-19T19:45:00Z","v":198106,"vw":89.605075},{"c":89.44,"h":89.44,"l":89.44,"n":11,"o":89.44,"t":"2026-10-19T20:00:00Z","v":6681,"vw":89.44},{"c":89.4,"h":89.4,"l":89.4,"n":2,"o":89.4,"t":"2026-10-20T11:00:00Z","v":503,"vw":89.4},{"c":88.49,"h":88.53,"l":88.49,"n":13,"o":88.53,"t":"2026-10-20T12:30:00Z","v":1700,"vw":88.505882},{"c":88.76,"h":88.9649,"l":88.65,"n":707,"o":88.73,"t":"2026-10-20T13:30:00Z","v":136199,"vw":88.760935},{"c":89.12,"h":89.15,"l":88.79,"n":441,"o":88.793,"t":"2026-10-20T13:45:00Z","v":81062,"vw":88.895409},{"c":89.4,"h":89.45,"l":89.13,"n":419,"o":89.13,"t":"2026-10-20T14:00:00Z","v":47944,"vw":89.323578},{"c":89.895,"h":89.9024,"l":89.3601,"n":408,"o":89.3601,"t":"2026-10-20T14:15:00Z","v":57249,"vw":89.613994},{"c":89.84,"h":89.98,"l":89.7603,"n":424,"o":89.955,"t":"2026-10-20T14:30:00Z","v":67789,"vw":89.881019},{"c":89.85,"h":89.88,"l":89.77,"n":279,"o":89.82,"t":"2026-10-20T14:45:00Z","v":33073,"vw":89.83632},{"c":89.4396,"h":89.86,"l":89.42,"n":415,"o":89.815,"t":"2026-10-20T15:00:00Z","v":60936,"vw":89.712291},{"c":89.56,"h":89.6675,"l":89.52,"n":285,"o":89.525,"t":"2026-10-20T15:15:00Z","v":57404,"vw":89.603529},{"c":89.61,"h":89.62,"l":89.4435,"n":282,"o":89.56,"t":"2026-10-20T15:30:00Z","v":44970,"vw":89.520363},{"c":89.65,"h":89.71,"l":89.54,"n":248,"o":89.59,"t":"2026-10-20T15:45:00Z","v":33290,"vw":89.646193},{"c":89.6181,"h":89.73,"l":89.6,"n":191,"o":89.72,"t":"2026-10-20T16:00:00Z","v":22753,"vw":89.680985},{"c":89.66,"h":89.67,"l":89.46,"n":308,"o":89.66,"t":"2026-10-20T16:15:00Z","v":30149,"vw":89.587971},{"c":89.66,"h":89.7498,"l":89.6101,"n":429,"o":89.66,"t":"2026-10-20T16:30:00Z","v":60451,"vw":89.700874},{"c":89.575,"h":89.7,"l":89.54,"n":295,"o":89.645,"t":"2026-10-20T16:45:00Z","v":28095,"vw":89.611457},{"c":89.645,"h":89.65,"l":89.5419,"n":358,"o":89.61,"t":"2026-10-20T17:00:00Z","v":43539,"vw":89.588518},{"c":89.75,"h":89.75,"l":89.65,"n":449,"o":89.65,"t":"2026-10-20T17:15:00Z","v":60395,"vw":89.719343},{"c":89.74,"h":89.77,"l":89.705,"n":289,"o":89.75,"t":"2026-10-20T17:30:00Z","v":31372,"vw":89.742164},{"c":89.73,"h":89.77,"l":89.695,"n":426,"o":89.735,"t":"2026-10-20T17:45:00Z","v":22432,"vw":89.732832},{"c":89.74,"h":89.76,"l":89.6896,"n":358,"o":89.7368,"t":"2026-10-20T18:00:00Z","v":35143,"vw":89.73685},{"c":89.6842,"h":89.76,"l":89.655,"n":354,"o":89.76,"t":"2026-10-20T18:15:00Z","v":34143,"vw":89.714024},{"c":89.5244,"h":89.69,"l":89.5244,"n":526,"o":89.69,"t":"2026-10-20T18:30:00Z","v":46703,"vw":89.613592},{"c":89.64,"h":89.65,"l":89.549,"n":387,"o":89.55,"t":"2026-10-20T18:45:00Z","v":34959,"vw":89.590807},{"c":89.59,"h":89.69,"l":89.59,"n":597,"o":89.64,"t":"2026-10-20T19:00:00Z","v":79547,"vw":89.642969},{"c":89.57,"h":89.62,"l":89.54,"n":652,"o":89.6062,"t":"2026-10-20T19:15:00Z","v":94395,"vw":89.583942},{"c":89.605,"h":89.63,"l":89.525,"n":694,"o":89.55,"t":"2026-10-20T19:30:00Z","v":108774,"vw":89.572298},{"c":89.54,"h":89.66,"l":89.54,"n":1183,"o":89.6,"t":"2026-10-20T19:45:00Z","v":139184,"vw":89.607214},{"c":89.56,"h":89.56,"l":89.56,"n":11,"o":89.56,"t":"2026-10-20T20:00:00Z","v":6240,"vw":89.56},{"c":89.45,"h":89.45,"l":89.45,"n":6,"o":89.45,"t":"2026-10-21T12:45:00Z","v":303,"vw":89.45},{"c":90.25,"h":90.25,"l":90.25,"n":1,"o":90.25,"t":"2026-10-21T13:15:00Z","v":100,"vw":90.25},{"c":89.58,"h":90.25,"l":89.58,"n":414,"o":90.25,"t":"2026-10-21T13:30:00Z","v":60563,"vw":90.027543},{"c":89.635,"h":89.71,"l":89.5,"n":290,"o":89.54,"t":"2026-10-21T13:45:00Z","v":40646,"vw":89.583534},{"c":89.54,"h":89.76,"l":89.495,"n":358,"o":89.62,"t":"2026-10-21T14:00:00Z","v":28521,"vw":89.599273},{"c":89.59,"h":89.66,"l":89.46,"n":246,"o":89.56,"t":"2026-10-21T14:15:00Z","v":28804,"vw":89.585079},{"c":89.62,"h":89.72,"l":89.54,"n":858,"o":89.65,"t":"2026-10-21T14:30:00Z","v":46581,"vw":89.623849},{"c":89.625,"h":89.719,"l":89.59,"n":436,"o":89.63,"t":"2026-10-21T14:45:00Z","v":87391,"vw":89.631699},{"c":89.7,"h":89.7,"l":89.52,"n":266,"o":89.62,"t":"2026-10-21T15:00:00Z","v":43129,"vw":89.599117},{"c":89.76,"h":89.77,"l":89.58,"n":325,"o":89.675,"t":"2026-10-21T15:15:00Z","v":37329,"vw":89.700443},{"c":89.81,"h":89.8599,"l":89.755,"n":272,"o":89.7844,"t":"2026-10-21T15:30:00Z","v":28096,"vw":89.803417},{"c":89.7983,"h":89.84,"l":89.79,"n":331,"o":89.83,"t":"2026-10-21T15:45:00Z","v":66216,"vw":89.806019},{"c":89.7896,"h":89.79,"l":89.72,"n":352,"o":89.79,"t":"2026-10-21T16:00:00Z","v":38879,"vw":89.750105},{"c":89.75,"h":89.81,"l":89.73,"n":404,"o":89.775,"t":"2026-10-21T16:15:00Z","v":43974,"vw":89.772049},{"c":89.8708,"h":89.99,"l":89.7,"n":399,"o":89.75,"t":"2026-10-21T16:30:00Z","v":43390,"vw":89.789617},{"c":89.85,"h":89.93,"l":89.805,"n":213,"o":89.87,"t":"2026-10-21T16:45:00Z","v":23491,"vw":89.880882},{"c":89.925,"h":89.9399,"l":89.82,"n":306,"o":89.89,"t":"2026-10-21T17:00:00Z","v":58100,"vw":89.873609},{"c":89.8899,"h":89.955,"l":89.86,"n":242,"o":89.92,"t":"2026-10-21T17:15:00Z","v":14798,"vw":89.891301},{"c":89.89,"h":89.89,"l":89.83,"n":343,"o":89.865,"t":"2026-10-21T17:30:00Z","v":41575,"vw":89.86083},{"c":89.8908,"h":89.91,"l":89.85,"n":475,"o":89.89,"t":"2026-10-21T17:45:00Z","v":35607,"vw":89.882732},{"c":89.905,"h":89.92,"l":89.8651,"n":257,"o":89.89,"t":"2026-10-21T18:00:00Z","v":46252,"vw":89.894775},{"c":89.93,"h":89.95,"l":89.91,"n":344,"o":89.9199,"t":"2026-10-21T18:15:00Z","v":39790,"vw":89.933966},{"c":90.02,"h":90.04,"l":89.93,"n":400,"o":89.93,"t":"2026-10-21T18:30:00Z","v":180230,"vw":89.991915},{"c":89.605,"h":90.03,"l":89.58,"n":608,"o":90.01,"t":"2026-10-21T18:45:00Z","v":79392,"vw":89.766898},{"c":89.5999,"h":89.66,"l":89.42,"n":661,"o":89.59,"t":"2026-10-21T19:00:00Z","v":90199,"vw":89.558364},{"c":89.85,"h":89.85,"l":89.5886,"n":777,"o":89.59,"t":"2026-10-21T19:15:00Z","v":97466,"vw":89.705081},{"c":89.885,"h":89.9199,"l":89.82,"n":1019,"o":89.84,"t":"2026-10-21T19:30:00Z","v":180928,"vw":89.881008},{"c":89.83,"h":89.925,"l":89.82,"n":1028,"o":89.89,"t":"2026-10-21T19:45:00Z","v":105302,"vw":89.880676},{"c":89.83,"h":89.83,"l":89.83,"n":7,"o":89.83,"t":"2026-10-21T20:00:00Z","v":425,"vw":89.83},{"c":88,"h":88.06,"l":88,"n":3,"o":88.06,"t":"2026-10-22T08:00:00Z","v":460,"vw":88.033333},{"c":88.38,"h":88.38,"l":88.38,"n":1,"o":88.38,"t":"2026-10-22T11:00:00Z","v":113,"vw":88.38},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-22T13:00:00Z","v":320,"vw":88},{"c":87.95,"h":88.04,"l":87.74,"n":494,"o":87.82,"t":"2026-10-22T13:30:00Z","v":98742,"vw":87.886506},{"c":88.09,"h":88.16,"l":87.86,"n":417,"o":87.95,"t":"2026-10-22T13:45:00Z","v":63162,"vw":88.006341},{"c":87.8,"h":88.1599,"l":87.8,"n":498,"o":88.08,"t":"2026-10-22T14:00:00Z","v":83115,"vw":87.981754},{"c":87.625,"h":87.83,"l":87.61,"n":649,"o":87.77,"t":"2026-10-22T14:15:00Z","v":161188,"vw":87.752955},{"c":87.4555,"h":87.61,"l":87.43,"n":396,"o":87.61,"t":"2026-10-22T14:30:00Z","v":39538,"vw":87.504028},{"c":87.3943,"h":87.475,"l":87.3,"n":360,"o":87.475,"t":"2026-10-22T14:45:00Z","v":67364,"vw":87.351875},{"c":87.17,"h":87.4095,"l":87.17,"n":515,"o":87.3793,"t":"2026-10-22T15:00:00Z","v":75744,"vw":87.282563},{"c":87.295,"h":87.465,"l":87.2,"n":314,"o":87.2,"t":"2026-10-22T15:15:00Z","v":36324,"vw":87.368175},{"c":87.21,"h":87.3175,"l":87.13,"n":383,"o":87.295,"t":"2026-10-22T15:30:00Z","v":64622,"vw":87.237139},{"c":87.38,"h":87.4099,"l":87.2036,"n":369,"o":87.2036,"t":"2026-10-22T15:45:00Z","v":17314,"vw":87.33168},{"c":87.45,"h":87.48,"l":87.36,"n":318,"o":87.4,"t":"2026-10-22T16:00:00Z","v":44592,"vw":87.435086},{"c":87.395,"h":87.49,"l":87.37,"n":288,"o":87.455,"t":"2026-10-22T16:15:00Z","v":290818,"vw":87.466793},{"c":87.165,"h":87.38,"l":87.165,"n":252,"o":87.38,"t":"2026-10-22T16:30:00Z","v":31397,"vw":87.299996},{"c":87.195,"h":87.21,"l":87.03,"n":529,"o":87.1862,"t":"2026-10-22T16:45:00Z","v":79208,"vw":87.104334},{"c":87.17,"h":87.22,"l":87.07,"n":383,"o":87.18,"t":"2026-10-22T17:00:00Z","v":62791,"vw":87.125515},{"c":87.24,"h":87.29,"l":87.1362,"n":365,"o":87.19,"t":"2026-10-22T17:15:00Z","v":35394,"vw":87.226586},{"c":87.315,"h":87.33,"l":87.2196,"n":390,"o":87.23,"t":"2026-10-22T17:30:00Z","v":50549,"vw":87.288961},{"c":87.23,"h":87.32,"l":87.21,"n":362,"o":87.319,"t":"2026-10-22T17:45:00Z","v":75060,"vw":87.299212},{"c":87.2,"h":87.245,"l":87.07,"n":505,"o":87.23,"t":"2026-10-22T18:00:00Z","v":65452,"vw":87.176674},{"c":87.235,"h":87.32,"l":87.18,"n":416,"o":87.19,"t":"2026-10-22T18:15:00Z","v":98593,"vw":87.265874},{"c":87.24,"h":87.2438,"l":87.16,"n":638,"o":87.22,"t":"2026-10-22T18:30:00Z","v":151176,"vw":87.21003},{"c":87.12,"h":87.24,"l":87.11,"n":351,"o":87.24,"t":"2026-10-22T18:45:00Z","v":39428,"vw":87.188086},{"c":87.18,"h":87.2299,"l":87.02,"n":749,"o":87.11,"t":"2026-10-22T19:00:00Z","v":151267,"vw":87.099713},{"c":87.2595,"h":87.26,"l":87.14,"n":805,"o":87.17,"t":"2026-10-22T19:15:00Z","v":134369,"vw":87.187869},{"c":87,"h":87.2499,"l":86.98,"n":1253,"o":87.24,"t":"2026-10-22T19:30:00Z","v":262669,"vw":87.097762},{"c":87.24,"h":87.26,"l":86.955,"n":1529,"o":86.995,"t":"2026-10-22T19:45:00Z","v":274980,"vw":87.114188},{"c":87.24,"h":87.24,"l":87.24,"n":8,"o":87.24,"t":"2026-10-22T20:00:00Z","v":402,"vw":87.24},{"c":87.24,"h":87.48,"l":87.24,"n":15,"o":87.48,"t":"2026-10-22T23:45:00Z","v":2160,"vw":87.42703}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.40440483170537234,"strike":100.29365544702482,"iv":0.36884982758260043,"gamma":0.019776732292772492,"theta":-0.028753685504252384,"vega":0.04240131553450316,"rho":0.006330640522520149,"breakevenPct":15.426478999002981},{"delta":0.15,"premium":0.8590950631058157,"strike":104.54524684470921,"iv":0.5264272156518344,"gamma":0.020218806013882665,"theta":-0.04990865358626614,"vega":0.05525580527908527,"rho":0.009276498016788941,"breakevenPct":20.821116354671062},{"delta":0.2,"premium":0.9954557323159474,"strike":97.72721338420263,"iv":0.4082649187576669,"gamma":0.029991087432537908,"theta":-0.04861675816750461,"vega":0.06693023007973864,"rho":0.012512645879445757,"breakevenPct":13.162160839659082},{"delta":0.25,"premium":1.0335526315789474,"strike":93.02631578947368,"iv":0.3028421052631579,"gamma":0.04436052631578947,"theta":-0.04336315789473684,"vega":0.0766,"rho":0.01568363643332928,"breakevenPct":7.817364077318478},{"delta":0.3,"premium":1.3159574468085107,"strike":91.7872340425532,"iv":0.30043085106382983,"gamma":0.048130851063829784,"theta":-0.04746595744680851,"vega":0.08378723404255319,"rho":0.01879616171170983,"breakevenPct":6.720760533426988},{"delta":0.35,"premium":1.6293923865300144,"strike":90.59297218155197,"iv":0.2961133235724744,"gamma":0.051604538799414346,"theta":-0.050303953147877015,"vega":0.08914216691068814,"rho":0.021885463210902043,"breakevenPct":5.711101063826223},{"delta":0.4,"premium":2.0386627906976744,"strike":89.77906976744185,"iv":0.3110279069767442,"gamma":0.0514046511627907,"theta":-0.05528023255813953,"vega":0.09323023255813954,"rho":0.024961312191607233,"breakevenPct":5.247286288559765},{"delta":0.45,"premium":2.239327485380117,"strike":88.67836257309942,"iv":0.2866093567251462,"gamma":0.057133333333333335,"theta":-0.05283508771929824,"vega":0.0954859649122807,"rho":0.028091951337207655,"breakevenPct":4.21560070894032},{"delta":0.5,"premium":2.6478205128205126,"strike":87.74017094017094,"iv":0.28595589743589744,"gamma":0.05808991452991453,"theta":-0.053476239316239314,"vega":0.09617008547008547,"rho":0.031143891338927372,"breakevenPct":3.6084266998985073},{"delta":0.55,"premium":3.512058212058213,"strike":86.86070686070686,"iv":0.3311068607068607,"gamma":0.04945176715176715,"theta":-0.06123929313929314,"vega":0.09553534303534303,"rho":0.03400772846291305,"breakevenPct":3.590973260849467},{"delta":0.6,"premium":4.187757437070937,"strike":85.80320366132723,"iv":0.34245675057208236,"gamma":0.04665057208237987,"theta":-0.06221807780320367,"vega":0.09328993135011442,"rho":0.036916346951519415,"breakevenPct":3.1533254222812617},{"delta":0.65,"premium":5.0043902439024395,"strike":84.63658536585366,"iv":0.3567160975609756,"gamma":0.042909756097560973,"theta":-0.062445609756097566,"vega":0.08934634146341464,"rho":0.039736616202472055,"breakevenPct":2.7521499424072715},{"delta":0.7,"premium":6.005813953488371,"strike":83.30523255813954,"iv":0.3745805232558139,"gamma":0.03842936046511629,"theta":-0.062,"vega":0.08388197674418606,"rho":0.042424649008963256,"breakevenPct":2.373964364543688},{"delta":0.75,"premium":7.186075949367089,"strike":81.79324894514768,"iv":0.3923413502109705,"gamma":0.03353502109704641,"theta":-0.06000337552742616,"vega":0.07677299578059071,"rho":0.044982403081812526,"breakevenPct":1.993724088164574},{"delta":0.8,"premium":9.045860927152319,"strike":79.67218543046357,"iv":0.43258211920529804,"gamma":0.026746026490066223,"theta":-0.05869370860927152,"vega":0.06753476821192052,"rho":0.047055300633199945,"breakevenPct":1.6942301210636133},{"delta":0.85,"premium":11.765897435897436,"strike":76.68717948717949,"iv":0.49151435897435897,"gamma":0.019605641025641024,"theta":-0.0561425641025641,"vega":0.05633589743589743,"rho":0.048467268715287025,"breakevenPct":1.3905054138891866},{"delta":0.9,"premium":15.440816326530618,"strike":72.6938775510204,"iv":0.5547510204081634,"gamma":0.013142857142857135,"theta":-0.048651020408163256,"vega":0.04238367346938774,"rho":0.04913508418007154,"breakevenPct":1.0255546510213553}],"put":[{"delta":0.1,"premium":0.5023938407809427,"strike":76.06087520173543,"iv":0.41045619344718537,"gamma":0.01744631286204329,"theta":-0.029638954723005147,"vega":0.04276112572044562,"rho":-0.007618356190465401,"breakevenPct":13.390094726095262},{"delta":0.15,"premium":0.9299556156065567,"strike":77.19822462426227,"iv":0.46232309576300384,"gamma":0.020671167709158538,"theta":-0.044265726076497494,"vega":0.056924858722968284,"rho":-0.011447942875263184,"breakevenPct":12.576491278478084},{"delta":0.2,"premium":1.0862104927309786,"strike":80.48968394184783,"iv":0.3807730189181111,"gamma":0.0302610542478082,"theta":-0.04355947602392384,"vega":0.06794085970987175,"rho":-0.015227833181503477,"breakevenPct":8.982721860251207},{"delta":0.25,"premium":1.225,"strike":82.66509433962264,"iv":0.3253900943396226,"gamma":0.04055707547169811,"theta":-0.04203820754716981,"vega":0.07672783018867924,"rho":-0.018971547810943328,"breakevenPct":6.648218317718189},{"delta":0.3,"premium":1.446137026239067,"strike":84.08892128279884,"iv":0.29877274052478137,"gamma":0.048097667638483964,"theta":-0.04180481049562682,"vega":0.08385801749271136,"rho":-0.022681997174075666,"breakevenPct":5.269619146538546},{"delta":0.35,"premium":2.029227405247813,"strike":84.81778425655976,"iv":0.33543454810495626,"gamma":0.04561953352769679,"theta":-0.05004096209912536,"vega":0.08925160349854228,"rho":-0.026488794698283972,"breakevenPct":5.102525388225629},{"delta":0.4,"premium":2.1019266055045875,"strike":86.01100917431192,"iv":0.2911752293577981,"gamma":0.05488587155963304,"theta":-0.044552660550458714,"vega":0.09332752293577981,"rho":-0.030101963292252575,"breakevenPct":3.8181080137467323},{"delta":0.45,"premium":2.2624770642201835,"strike":86.92844036697248,"iv":0.26411100917431196,"gamma":0.06204183486238532,"theta":-0.04060770642201835,"vega":0.09562110091743119,"rho":-0.03374838273314274,"breakevenPct":2.950523495240379},{"delta":0.5,"premium":2.66224,"strike":87.7376,"iv":0.26295888,"gamma":0.06267376000000001,"theta":-0.04015248,"vega":0.0961688,"rho":-0.0374613759353929,"breakevenPct":2.4812471343420386},{"delta":0.55,"premium":3.0600619195046446,"strike":88.52012383900929,"iv":0.2591910216718266,"gamma":0.06301207430340558,"theta":-0.03864365325077399,"vega":0.09531176470588235,"rho":-0.041167064606181636,"breakevenPct":2.0402774879589036},{"delta":0.6,"premium":3.456671664167916,"strike":89.28485757121439,"iv":0.2526653673163418,"gamma":0.06307211394302849,"theta":-0.036046626686656674,"vega":0.09306116941529236,"rho":-0.04486948115767197,"breakevenPct":1.618310514618884},{"delta":0.65,"premium":3.8777108433734933,"strike":90.03958691910499,"iv":0.2458039586919105,"gamma":0.06232185886402754,"theta":-0.03276540447504303,"vega":0.08944664371772806,"rho":-0.04858116860220934,"breakevenPct":1.2358137600509997},{"delta":0.7,"premium":4.4801204819277105,"strike":90.90017211703959,"iv":0.24589001721170398,"gamma":0.05844922547332186,"theta":-0.029839414802065405,"vega":0.08393889845094665,"rho":-0.05238218691940116,"breakevenPct":0.9398766218341539},{"delta":0.75,"premium":4.980089820359282,"strike":91.66167664670658,"iv":0.2367688622754491,"gamma":0.05522095808383234,"theta":-0.024802095808383228,"vega":0.0764185628742515,"rho":-0.05611792372285069,"breakevenPct":0.6400884613167013},{"delta":0.8,"premium":5.768048780487806,"strike":92.66829268292683,"iv":0.2360429268292683,"gamma":0.04898829268292682,"theta":-0.020328292682926824,"vega":0.06748682926829266,"rho":-0.06003570817959656,"breakevenPct":0.3894499055031744},{"delta":0.85,"premium":8.878799999999998,"strike":95.91199999999999,"iv":0.2888768,"gamma":0.03553440000000001,"theta":-0.018426400000000002,"vega":0.055356800000000005,"rho":-0.06566973457929483,"breakevenPct":0.2370472260430891},{"delta":0.9,"premium":12.764514285714286,"strike":99.912,"iv":0.3587625142857143,"gamma":0.0203344,"theta":-0.0172264,"vega":0.04238537142857142,"rho":-0.07188625203217927,"breakevenPct":0.10604571952576222}]},"raw":{"call":[{"delta":0.1,"premium":0.40440483170537234,"strike":100.29365544702482,"iv":0.36884982758260043,"gamma":0.019776732292772492,"theta":-0.028753685504252384,"vega":0.04240131553450316,"rho":0.006330640522520149,"breakevenPct":15.426478999002981},{"delta":0.15,"premium":0.8590950631058157,"strike":104.54524684470921,"iv":0.5264272156518344,"gamma":0.020218806013882665,"theta":-0.04990865358626614,"vega":0.05525580527908527,"rho":0.009276498016788941,"breakevenPct":20.821116354671062},{"delta":0.2,"premium":0.9954557323159474,"strike":97.72721338420263,"iv":0.4082649187576669,"gamma":0.029991087432537908,"theta":-0.04861675816750461,"vega":0.06693023007973864,"rho":0.012512645879445757,"breakevenPct":13.162160839659082},{"delta":0.25,"premium":1.0335526315789474,"strike":93.02631578947368,"iv":0.3028421052631579,"gamma":0.04436052631578947,"theta":-0.04336315789473684,"vega":0.0766,"rho":0.01568363643332928,"breakevenPct":7.817364077318478},{"delta":0.3,"premium":1.3159574468085107,"strike":91.7872340425532,"iv":0.30043085106382983,"gamma":0.048130851063829784,"theta":-0.04746595744680851,"vega":0.08378723404255319,"rho":0.01879616171170983,"breakevenPct":6.720760533426988},{"delta":0.35,"premium":1.6293923865300144,"strike":90.59297218155197,"iv":0.2961133235724744,"gamma":0.051604538799414346,"theta":-0.050303953147877015,"vega":0.08914216691068814,"rho":0.021885463210902043,"breakevenPct":5.711101063826223},{"delta":0.4,"premium":2.0386627906976744,"strike":89.77906976744185,"iv":0.3110279069767442,"gamma":0.0514046511627907,"theta":-0.05528023255813953,"vega":0.09323023255813954,"rho":0.024961312191607233,"breakevenPct":5.247286288559765},{"delta":0.45,"premium":2.239327485380117,"strike":88.67836257309942,"iv":0.2866093567251462,"gamma":0.057133333333333335,"theta":-0.05283508771929824,"vega":0.0954859649122807,"rho":0.028091951337207655,"breakevenPct":4.21560070894032},{"delta":0.5,"premium":2.6478205128205126,"strike":87.74017094017094,"iv":0.28595589743589744,"gamma":0.05808991452991453,"theta":-0.053476239316239314,"vega":0.09617008547008547,"rho":0.031143891338927372,"breakevenPct":3.6084266998985073},{"delta":0.55,"premium":3.512058212058213,"strike":86.86070686070686,"iv":0.3311068607068607,"gamma":0.04945176715176715,"theta":-0.06123929313929314,"vega":0.09553534303534303,"rho":0.03400772846291305,"breakevenPct":3.590973260849467},{"delta":0.6,"premium":4.187757437070937,"strike":85.80320366132723,"iv":0.34245675057208236,"gamma":0.04665057208237987,"theta":-0.06221807780320367,"vega":0.09328993135011442,"rho":0.036916346951519415,"breakevenPct":3.1533254222812617},{"delta":0.65,"premium":5.0043902439024395,"strike":84.63658536585366,"iv":0.3567160975609756,"gamma":0.042909756097560973,"theta":-0.062445609756097566,"vega":0.08934634146341464,"rho":0.039736616202472055,"breakevenPct":2.7521499424072715},{"delta":0.7,"premium":6.005813953488371,"strike":83.30523255813954,"iv":0.3745805232558139,"gamma":0.03842936046511629,"theta":-0.062,"vega":0.08388197674418606,"rho":0.042424649008963256,"breakevenPct":2.373964364543688},{"delta":0.75,"premium":7.186075949367089,"strike":81.79324894514768,"iv":0.3923413502109705,"gamma":0.03353502109704641,"theta":-0.06000337552742616,"vega":0.07677299578059071,"rho":0.044982403081812526,"breakevenPct":1.993724088164574},{"delta":0.8,"premium":9.045860927152319,"strike":79.67218543046357,"iv":0.43258211920529804,"gamma":0.026746026490066223,"theta":-0.05869370860927152,"vega":0.06753476821192052,"rho":0.047055300633199945,"breakevenPct":1.6942301210636133},{"delta":0.85,"premium":11.765897435897436,"strike":76.68717948717949,"iv":0.49151435897435897,"gamma":0.019605641025641024,"theta":-0.0561425641025641,"vega":0.05633589743589743,"rho":0.048467268715287025,"breakevenPct":1.3905054138891866},{"delta":0.9,"premium":15.440816326530618,"strike":72.6938775510204,"iv":0.5547510204081634,"gamma":0.013142857142857135,"theta":-0.048651020408163256,"vega":0.04238367346938774,"rho":0.04913508418007154,"breakevenPct":1.0255546510213553}],"put":[{"delta":0.1,"premium":0.5023938407809427,"strike":76.06087520173543,"iv":0.41045619344718537,"gamma":0.01744631286204329,"theta":-0.029638954723005147,"vega":0.04276112572044562,"rho":-0.007618356190465401,"breakevenPct":13.390094726095262},{"delta":0.15,"premium":0.9299556156065567,"strike":77.19822462426227,"iv":0.46232309576300384,"gamma":0.020671167709158538,"theta":-0.044265726076497494,"vega":0.056924858722968284,"rho":-0.011447942875263184,"breakevenPct":12.576491278478084},{"delta":0.2,"premium":1.0862104927309786,"strike":80.48968394184783,"iv":0.3807730189181111,"gamma":0.0302610542478082,"theta":-0.04355947602392384,"vega":0.06794085970987175,"rho":-0.015227833181503477,"breakevenPct":8.982721860251207},{"delta":0.25,"premium":1.225,"strike":82.66509433962264,"iv":0.3253900943396226,"gamma":0.04055707547169811,"theta":-0.04203820754716981,"vega":0.07672783018867924,"rho":-0.018971547810943328,"breakevenPct":6.648218317718189},{"delta":0.3,"premium":1.446137026239067,"strike":84.08892128279884,"iv":0.29877274052478137,"gamma":0.048097667638483964,"theta":-0.04180481049562682,"vega":0.08385801749271136,"rho":-0.022681997174075666,"breakevenPct":5.269619146538546},{"delta":0.35,"premium":2.029227405247813,"strike":84.81778425655976,"iv":0.33543454810495626,"gamma":0.04561953352769679,"theta":-0.05004096209912536,"vega":0.08925160349854228,"rho":-0.026488794698283972,"breakevenPct":5.102525388225629},{"delta":0.4,"premium":2.1019266055045875,"strike":86.01100917431192,"iv":0.2911752293577981,"gamma":0.05488587155963304,"theta":-0.044552660550458714,"vega":0.09332752293577981,"rho":-0.030101963292252575,"breakevenPct":3.8181080137467323},{"delta":0.45,"premium":2.2624770642201835,"strike":86.92844036697248,"iv":0.26411100917431196,"gamma":0.06204183486238532,"theta":-0.04060770642201835,"vega":0.09562110091743119,"rho":-0.03374838273314274,"breakevenPct":2.950523495240379},{"delta":0.5,"premium":2.66224,"strike":87.7376,"iv":0.26295888,"gamma":0.06267376000000001,"theta":-0.04015248,"vega":0.0961688,"rho":-0.0374613759353929,"breakevenPct":2.4812471343420386},{"delta":0.55,"premium":3.0600619195046446,"strike":88.52012383900929,"iv":0.2591910216718266,"gamma":0.06301207430340558,"theta":-0.03864365325077399,"vega":0.09531176470588235,"rho":-0.041167064606181636,"breakevenPct":2.0402774879589036},{"delta":0.6,"premium":3.456671664167916,"strike":89.28485757121439,"iv":0.2526653673163418,"gamma":0.06307211394302849,"theta":-0.036046626686656674,"vega":0.09306116941529236,"rho":-0.04486948115767197,"breakevenPct":1.618310514618884},{"delta":0.65,"premium":3.8777108433734933,"strike":90.03958691910499,"iv":0.2458039586919105,"gamma":0.06232185886402754,"theta":-0.03276540447504303,"vega":0.08944664371772806,"rho":-0.04858116860220934,"breakevenPct":1.2358137600509997},{"delta":0.7,"premium":4.4801204819277105,"strike":90.90017211703959,"iv":0.24589001721170398,"gamma":0.05844922547332186,"theta":-0.029839414802065405,"vega":0.08393889845094665,"rho":-0.05238218691940116,"breakevenPct":0.9398766218341539},{"delta":0.75,"premium":4.980089820359282,"strike":91.66167664670658,"iv":0.2367688622754491,"gamma":0.05522095808383234,"theta":-0.024802095808383228,"vega":0.0764185628742515,"rho":-0.05611792372285069,"breakevenPct":0.6400884613167013},{"delta":0.8,"premium":5.768048780487806,"strike":92.66829268292683,"iv":0.2360429268292683,"gamma":0.04898829268292682,"theta":-0.020328292682926824,"vega":0.06748682926829266,"rho":-0.06003570817959656,"breakevenPct":0.3894499055031744},{"delta":0.85,"premium":8.878799999999998,"strike":95.91199999999999,"iv":0.2888768,"gamma":0.03553440000000001,"theta":-0.018426400000000002,"vega":0.055356800000000005,"rho":-0.06566973457929483,"breakevenPct":0.2370472260430891},{"delta":0.9,"premium":12.764514285714286,"strike":99.912,"iv":0.3587625142857143,"gamma":0.0203344,"theta":-0.0172264,"vega":0.04238537142857142,"rho":-0.07188625203217927,"breakevenPct":0.10604571952576222}]}},"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"}}