{"symbol":"CNR","url":"https://intraalpha.com/companies/CNR","capturedAt":"2026-10-22T09:22:05.292Z","state":"ready","quote":{"symbol":"CNR","last_price":87.6,"prev_close":87.31,"regular_close":87.55,"change":0.29,"change_pct":0.3321,"regular_change":0.24,"regular_change_pct":0.2749,"extended_change":0.05,"extended_change_pct":0.0571,"bid":83.5,"ask":97.5,"bid_size":100,"ask_size":200,"volume":427528,"vwap":87.475396,"open":87.88,"high":88.34,"low":86.76,"close":87.55,"trade_count":10335,"last_trade_at":"2026-10-22T08:06:28.9511097Z","last_quote_at":"2026-10-22T09:20:44.16532488Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:22:03.507999974-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CNR","fetched_at":"2026-10-22T09:22:03.762844+00:00","name":"Core Natural Resources, Inc.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"THERMAL COAL","country":"USA","description":"Cornerstone Building Brands, Inc. designs, designs, manufactures, markets, and installs exterior building products for the commercial, residential, and repair and remodeling markets in the United States, Canada, Mexico, and internationally. The company is headquartered in Cary, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4333742000,"ebitda":551317000,"pe_ratio":44.1,"peg_ratio":0.349,"book_value":74.6,"dividend_per_share":0.4,"dividend_yield":0.0044,"eps":1.98,"revenue_ttm":4270300000,"gross_profit_ttm":719963000,"profit_margin":0.0235,"operating_margin_ttm":0.0216,"return_on_assets_ttm":-0.0093,"return_on_equity_ttm":0.0268,"quarterly_earnings_growth":-0.811,"quarterly_revenue_growth":0.035,"analyst_target_price":109.5,"analyst_number":0,"beta":0.248,"fifty_two_week_high":114.56,"fifty_two_week_low":74.41,"fifty_day_ma":93.57,"two_hundred_day_ma":91.08,"shares_outstanding":49636300,"forward_pe":8.87,"price_to_sales":1.015,"price_to_book":1.23,"ev_to_revenue":1.065,"ev_to_ebitda":6.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:22:03.762844+00:00"},"optionObservedAt":"2026-10-21T19:49:59.944Z","bars":[{"c":89.6,"h":90.01,"l":89.6,"n":14,"o":89.6,"t":"2026-10-15T08:50:00Z","v":1446,"vw":89.709853},{"c":89.2,"h":89.2,"l":89.2,"n":9,"o":89.2,"t":"2026-10-15T08:55:00Z","v":424,"vw":89.2},{"c":89.65,"h":89.65,"l":88.9,"n":49,"o":89.34,"t":"2026-10-15T13:30:00Z","v":3887,"vw":89.299129},{"c":89.655,"h":89.84,"l":89,"n":72,"o":89.46,"t":"2026-10-15T13:35:00Z","v":4481,"vw":89.268172},{"c":89.675,"h":89.675,"l":89.675,"n":12,"o":89.675,"t":"2026-10-15T13:40:00Z","v":357,"vw":89.675},{"c":88.9,"h":89.66,"l":88.405,"n":55,"o":89.105,"t":"2026-10-15T13:45:00Z","v":2985,"vw":88.997885},{"c":88.68,"h":88.82,"l":88.44,"n":44,"o":88.82,"t":"2026-10-15T13:50:00Z","v":2246,"vw":88.504324},{"c":88.44,"h":88.905,"l":88.44,"n":83,"o":88.5725,"t":"2026-10-15T13:55:00Z","v":3249,"vw":88.569084},{"c":89.43,"h":89.43,"l":88.28,"n":142,"o":88.64,"t":"2026-10-15T14:00:00Z","v":13628,"vw":88.821563},{"c":89.4325,"h":89.47,"l":89.4325,"n":26,"o":89.47,"t":"2026-10-15T14:05:00Z","v":877,"vw":89.458462},{"c":89.52,"h":89.77,"l":89.52,"n":142,"o":89.76,"t":"2026-10-15T14:10:00Z","v":2635,"vw":89.644059},{"c":89.785,"h":89.785,"l":89.31,"n":122,"o":89.64,"t":"2026-10-15T14:15:00Z","v":4371,"vw":89.53557},{"c":89.81,"h":89.81,"l":89.8,"n":19,"o":89.8,"t":"2026-10-15T14:20:00Z","v":689,"vw":89.806667},{"c":89.54,"h":89.85,"l":89.54,"n":60,"o":89.815,"t":"2026-10-15T14:25:00Z","v":2360,"vw":89.753823},{"c":89.8,"h":89.81,"l":89.44,"n":110,"o":89.475,"t":"2026-10-15T14:30:00Z","v":2878,"vw":89.631923},{"c":89.815,"h":90,"l":89.59,"n":112,"o":90,"t":"2026-10-15T14:35:00Z","v":4058,"vw":89.732091},{"c":89.54,"h":89.6839,"l":89.54,"n":45,"o":89.6,"t":"2026-10-15T14:40:00Z","v":1128,"vw":89.597316},{"c":89.295,"h":89.54,"l":89.295,"n":19,"o":89.54,"t":"2026-10-15T14:45:00Z","v":361,"vw":89.41931},{"c":89.64,"h":89.84,"l":89.46,"n":183,"o":89.46,"t":"2026-10-15T14:50:00Z","v":5857,"vw":89.651246},{"c":89.525,"h":89.77,"l":89.525,"n":67,"o":89.61,"t":"2026-10-15T14:55:00Z","v":2090,"vw":89.660417},{"c":89.82,"h":89.83,"l":89.61,"n":102,"o":89.73,"t":"2026-10-15T15:00:00Z","v":2544,"vw":89.751401},{"c":89.815,"h":89.96,"l":89.815,"n":20,"o":89.96,"t":"2026-10-15T15:05:00Z","v":3277,"vw":89.941386},{"c":89.62,"h":89.815,"l":89.55,"n":92,"o":89.815,"t":"2026-10-15T15:10:00Z","v":1441,"vw":89.650877},{"c":89.42,"h":89.63,"l":89.4075,"n":105,"o":89.47,"t":"2026-10-15T15:15:00Z","v":2865,"vw":89.509077},{"c":89.22,"h":89.4406,"l":89.22,"n":53,"o":89.24,"t":"2026-10-15T15:20:00Z","v":1266,"vw":89.263616},{"c":88.75,"h":89.21,"l":88.75,"n":67,"o":89.21,"t":"2026-10-15T15:25:00Z","v":1487,"vw":89.074615},{"c":88.86333,"h":89.01,"l":88.86333,"n":74,"o":88.88,"t":"2026-10-15T15:30:00Z","v":1881,"vw":88.937394},{"c":88.865,"h":88.865,"l":88.845,"n":28,"o":88.845,"t":"2026-10-15T15:35:00Z","v":609,"vw":88.858333},{"c":88.855,"h":88.855,"l":88.855,"n":16,"o":88.855,"t":"2026-10-15T15:40:00Z","v":220,"vw":88.855},{"c":88.66,"h":88.86723,"l":88.66,"n":101,"o":88.86723,"t":"2026-10-15T15:45:00Z","v":1771,"vw":88.690904},{"c":88.64,"h":88.65,"l":88.64,"n":61,"o":88.65,"t":"2026-10-15T15:50:00Z","v":1419,"vw":88.649072},{"c":88.63,"h":88.63,"l":88.63,"n":29,"o":88.63,"t":"2026-10-15T15:55:00Z","v":1491,"vw":88.63},{"c":88.115,"h":88.59,"l":88.115,"n":81,"o":88.59,"t":"2026-10-15T16:00:00Z","v":1444,"vw":88.25},{"c":88.73,"h":88.88,"l":88.115,"n":155,"o":88.115,"t":"2026-10-15T16:05:00Z","v":8012,"vw":88.624098},{"c":88.59,"h":88.8799,"l":88.46,"n":52,"o":88.585,"t":"2026-10-15T16:10:00Z","v":1486,"vw":88.665905},{"c":88.34,"h":88.575,"l":88.14,"n":111,"o":88.575,"t":"2026-10-15T16:15:00Z","v":3273,"vw":88.288663},{"c":88.325,"h":88.325,"l":88.325,"n":16,"o":88.325,"t":"2026-10-15T16:20:00Z","v":192,"vw":88.325},{"c":88.29,"h":88.295,"l":88.25,"n":84,"o":88.28,"t":"2026-10-15T16:25:00Z","v":1361,"vw":88.28093},{"c":88.23,"h":88.295,"l":88.16,"n":81,"o":88.295,"t":"2026-10-15T16:30:00Z","v":2177,"vw":88.208687},{"c":88.52,"h":88.52,"l":88.195,"n":138,"o":88.195,"t":"2026-10-15T16:35:00Z","v":4256,"vw":88.451316},{"c":88.335,"h":88.38,"l":88.24,"n":68,"o":88.38,"t":"2026-10-15T16:40:00Z","v":1102,"vw":88.32625},{"c":88.38,"h":88.42,"l":88.33,"n":66,"o":88.33,"t":"2026-10-15T16:45:00Z","v":3402,"vw":88.376567},{"c":88.35,"h":88.4164,"l":88.35,"n":26,"o":88.4164,"t":"2026-10-15T16:50:00Z","v":719,"vw":88.367396},{"c":88.255,"h":88.3025,"l":88.1404,"n":97,"o":88.25,"t":"2026-10-15T17:00:00Z","v":1980,"vw":88.229785},{"c":88.2,"h":88.32,"l":88.15,"n":138,"o":88.18,"t":"2026-10-15T17:05:00Z","v":4258,"vw":88.223072},{"c":88.04,"h":88.12,"l":88,"n":128,"o":88.12,"t":"2026-10-15T17:10:00Z","v":4466,"vw":88.06224},{"c":88.18,"h":88.2,"l":88.04,"n":81,"o":88.11,"t":"2026-10-15T17:15:00Z","v":1936,"vw":88.1425},{"c":88.25,"h":88.25,"l":88.03,"n":103,"o":88.14,"t":"2026-10-15T17:20:00Z","v":3977,"vw":88.135592},{"c":88.02,"h":88.1,"l":88.02,"n":19,"o":88.1,"t":"2026-10-15T17:25:00Z","v":343,"vw":88.06},{"c":88.2199,"h":88.2199,"l":87.915,"n":135,"o":87.96,"t":"2026-10-15T17:30:00Z","v":3463,"vw":88.006393},{"c":88.03,"h":88.03,"l":87.965,"n":30,"o":87.965,"t":"2026-10-15T17:35:00Z","v":639,"vw":88.00375},{"c":88.12,"h":88.12,"l":88.01,"n":120,"o":88.11,"t":"2026-10-15T17:40:00Z","v":2176,"vw":88.081667},{"c":88.31,"h":88.4799,"l":88.135,"n":135,"o":88.18,"t":"2026-10-15T17:45:00Z","v":3997,"vw":88.280358},{"c":88.34,"h":88.4799,"l":88.34,"n":33,"o":88.4799,"t":"2026-10-15T17:50:00Z","v":991,"vw":88.384271},{"c":88.41,"h":88.47,"l":88.375,"n":79,"o":88.39,"t":"2026-10-15T17:55:00Z","v":2462,"vw":88.411048},{"c":88.42,"h":88.5,"l":88.4,"n":104,"o":88.4,"t":"2026-10-15T18:00:00Z","v":2421,"vw":88.438674},{"c":88.4,"h":88.54,"l":88.37,"n":153,"o":88.48,"t":"2026-10-15T18:05:00Z","v":5207,"vw":88.478041},{"c":88.25,"h":88.32,"l":88.25,"n":13,"o":88.32,"t":"2026-10-15T18:10:00Z","v":371,"vw":88.296667},{"c":88.36,"h":88.37,"l":88.3096,"n":64,"o":88.3096,"t":"2026-10-15T18:15:00Z","v":1669,"vw":88.339472},{"c":88.25,"h":88.43,"l":88.25,"n":69,"o":88.33,"t":"2026-10-15T18:20:00Z","v":1541,"vw":88.37323},{"c":88.23,"h":88.295,"l":88.16,"n":142,"o":88.2,"t":"2026-10-15T18:25:00Z","v":2429,"vw":88.2525},{"c":88.37,"h":88.45,"l":88.32,"n":125,"o":88.32,"t":"2026-10-15T18:30:00Z","v":2552,"vw":88.38},{"c":88.37,"h":88.37,"l":88.355,"n":63,"o":88.36,"t":"2026-10-15T18:35:00Z","v":1526,"vw":88.358333},{"c":88.335,"h":88.4432,"l":88.32,"n":108,"o":88.32,"t":"2026-10-15T18:40:00Z","v":3154,"vw":88.351106},{"c":88.3,"h":88.3,"l":88.14,"n":69,"o":88.235,"t":"2026-10-15T18:45:00Z","v":1536,"vw":88.229124},{"c":88.14,"h":88.216,"l":88.05,"n":105,"o":88.17,"t":"2026-10-15T18:50:00Z","v":2886,"vw":88.160958},{"c":88.23,"h":88.23,"l":88.07,"n":117,"o":88.13,"t":"2026-10-15T18:55:00Z","v":2876,"vw":88.177633},{"c":88.375,"h":88.375,"l":88.215,"n":144,"o":88.25,"t":"2026-10-15T19:00:00Z","v":3638,"vw":88.289092},{"c":88.55,"h":88.61,"l":88.39,"n":132,"o":88.39,"t":"2026-10-15T19:05:00Z","v":2734,"vw":88.498},{"c":88.625,"h":88.63,"l":88.51,"n":58,"o":88.51,"t":"2026-10-15T19:10:00Z","v":1580,"vw":88.598259},{"c":88.67,"h":88.73,"l":88.67,"n":69,"o":88.73,"t":"2026-10-15T19:15:00Z","v":881,"vw":88.7},{"c":89,"h":89.1,"l":88.73,"n":168,"o":88.73,"t":"2026-10-15T19:20:00Z","v":4978,"vw":88.968},{"c":89.01,"h":89.07,"l":88.93,"n":234,"o":88.995,"t":"2026-10-15T19:25:00Z","v":6450,"vw":89.021414},{"c":89.205,"h":89.205,"l":89,"n":97,"o":89,"t":"2026-10-15T19:30:00Z","v":1853,"vw":89.136429},{"c":89.29,"h":89.31,"l":89.18,"n":128,"o":89.18,"t":"2026-10-15T19:35:00Z","v":5734,"vw":89.261018},{"c":89.39,"h":89.68,"l":89.39,"n":252,"o":89.45,"t":"2026-10-15T19:40:00Z","v":6789,"vw":89.518162},{"c":89.4,"h":89.43,"l":89.29,"n":287,"o":89.41,"t":"2026-10-15T19:45:00Z","v":10556,"vw":89.374284},{"c":89.395,"h":89.48,"l":89.185,"n":338,"o":89.255,"t":"2026-10-15T19:50:00Z","v":11010,"vw":89.379402},{"c":89,"h":89.48,"l":88.99,"n":1244,"o":89.395,"t":"2026-10-15T19:55:00Z","v":41530,"vw":89.206907},{"c":89,"h":89,"l":89,"n":17,"o":89,"t":"2026-10-15T20:00:00Z","v":70340,"vw":89},{"c":89.1,"h":89.1,"l":89.1,"n":3,"o":89.1,"t":"2026-10-16T08:05:00Z","v":502,"vw":89.1},{"c":89.3,"h":89.41,"l":88.8,"n":15,"o":88.8,"t":"2026-10-16T08:10:00Z","v":785,"vw":89.023029},{"c":89.25,"h":89.25,"l":89.25,"n":2,"o":89.25,"t":"2026-10-16T08:15:00Z","v":193,"vw":89.25},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-10-16T08:20:00Z","v":500,"vw":89.1},{"c":89.21,"h":89.21,"l":89.21,"n":8,"o":89.21,"t":"2026-10-16T08:55:00Z","v":285,"vw":89.21},{"c":89.31,"h":89.31,"l":89.31,"n":7,"o":89.31,"t":"2026-10-16T11:00:00Z","v":298,"vw":89.31},{"c":89.73,"h":89.78,"l":89.04,"n":37,"o":89.78,"t":"2026-10-16T13:30:00Z","v":8641,"vw":89.741615},{"c":89.88,"h":90.05,"l":89.82,"n":43,"o":90.05,"t":"2026-10-16T13:35:00Z","v":1847,"vw":89.99385},{"c":89.5902,"h":89.5902,"l":89.5902,"n":11,"o":89.5902,"t":"2026-10-16T13:40:00Z","v":124,"vw":89.5902},{"c":89.78,"h":89.78,"l":89.78,"n":5,"o":89.78,"t":"2026-10-16T13:45:00Z","v":179,"vw":89.78},{"c":89.84,"h":89.84,"l":89.84,"n":4,"o":89.84,"t":"2026-10-16T13:50:00Z","v":127,"vw":89.84},{"c":89.875,"h":89.875,"l":89.875,"n":12,"o":89.875,"t":"2026-10-16T13:55:00Z","v":252,"vw":89.875},{"c":90.11,"h":90.11,"l":89.86,"n":36,"o":89.86,"t":"2026-10-16T14:00:00Z","v":1108,"vw":89.9226},{"c":89.875,"h":89.875,"l":89.875,"n":5,"o":89.875,"t":"2026-10-16T14:05:00Z","v":189,"vw":89.875},{"c":89.805,"h":90.01,"l":89.67,"n":91,"o":90.01,"t":"2026-10-16T14:10:00Z","v":3476,"vw":89.818675},{"c":90.32,"h":90.32,"l":89.9,"n":46,"o":89.9,"t":"2026-10-16T14:15:00Z","v":942,"vw":90.1075},{"c":91,"h":91,"l":90.33,"n":138,"o":90.34,"t":"2026-10-16T14:20:00Z","v":12238,"vw":90.770735},{"c":91.065,"h":91.31,"l":91.04,"n":116,"o":91.22,"t":"2026-10-16T14:25:00Z","v":5953,"vw":91.150093},{"c":90.8825,"h":91.11,"l":90.8,"n":294,"o":91.065,"t":"2026-10-16T14:30:00Z","v":12678,"vw":90.99251},{"c":90.58,"h":90.8525,"l":90.58,"n":56,"o":90.8525,"t":"2026-10-16T14:35:00Z","v":1585,"vw":90.736464},{"c":90.43,"h":90.755,"l":90.41,"n":71,"o":90.54,"t":"2026-10-16T14:40:00Z","v":3456,"vw":90.572804},{"c":91.2851,"h":91.2851,"l":90.64,"n":74,"o":90.64,"t":"2026-10-16T14:45:00Z","v":4347,"vw":90.90211},{"c":91.23,"h":91.34,"l":91.23,"n":25,"o":91.25,"t":"2026-10-16T14:50:00Z","v":1721,"vw":91.275999},{"c":91.51,"h":91.51,"l":91.51,"n":3,"o":91.51,"t":"2026-10-16T14:55:00Z","v":180,"vw":91.51},{"c":91.5639,"h":91.57,"l":91.395,"n":77,"o":91.395,"t":"2026-10-16T15:00:00Z","v":2209,"vw":91.53425},{"c":91.51,"h":91.7,"l":91.51,"n":82,"o":91.68,"t":"2026-10-16T15:05:00Z","v":2156,"vw":91.634167},{"c":91.15,"h":91.35,"l":91.15,"n":116,"o":91.33,"t":"2026-10-16T15:10:00Z","v":4127,"vw":91.279507},{"c":91,"h":91.07,"l":91,"n":83,"o":91.07,"t":"2026-10-16T15:15:00Z","v":1635,"vw":91.04441},{"c":90.93,"h":91.08,"l":90.93,"n":83,"o":91.08,"t":"2026-10-16T15:20:00Z","v":1639,"vw":90.977143},{"c":90.285,"h":90.92,"l":90.285,"n":189,"o":90.82,"t":"2026-10-16T15:25:00Z","v":4933,"vw":90.566941},{"c":90.415,"h":90.46,"l":90.265,"n":106,"o":90.29,"t":"2026-10-16T15:30:00Z","v":3441,"vw":90.365357},{"c":90.5,"h":90.5,"l":90.49,"n":22,"o":90.49,"t":"2026-10-16T15:35:00Z","v":540,"vw":90.495102},{"c":90.19,"h":90.445,"l":90.19,"n":75,"o":90.37,"t":"2026-10-16T15:40:00Z","v":2226,"vw":90.330628},{"c":90.19,"h":90.55,"l":90.19,"n":121,"o":90.23,"t":"2026-10-16T15:45:00Z","v":6942,"vw":90.452692},{"c":90.31,"h":90.42,"l":90.25,"n":97,"o":90.26,"t":"2026-10-16T15:50:00Z","v":3307,"vw":90.314524},{"c":90.45,"h":90.48,"l":90.45,"n":37,"o":90.47,"t":"2026-10-16T15:55:00Z","v":968,"vw":90.4675},{"c":90.1,"h":90.23,"l":90.1,"n":77,"o":90.21,"t":"2026-10-16T16:00:00Z","v":1575,"vw":90.17625},{"c":90.29,"h":90.29,"l":89.85,"n":245,"o":90.11,"t":"2026-10-16T16:05:00Z","v":9628,"vw":90.089247},{"c":90.09,"h":90.105,"l":90.09,"n":15,"o":90.105,"t":"2026-10-16T16:10:00Z","v":496,"vw":90.099317},{"c":90.12,"h":90.12,"l":90.03,"n":25,"o":90.1,"t":"2026-10-16T16:15:00Z","v":582,"vw":90.083816},{"c":90.1,"h":90.17,"l":89.915,"n":80,"o":90.14,"t":"2026-10-16T16:20:00Z","v":2053,"vw":90.053954},{"c":90.17,"h":90.17,"l":90.09,"n":53,"o":90.09,"t":"2026-10-16T16:25:00Z","v":2127,"vw":90.095148},{"c":90.09,"h":90.11,"l":90.04,"n":89,"o":90.1,"t":"2026-10-16T16:30:00Z","v":1834,"vw":90.0945},{"c":90.01,"h":90.2,"l":90,"n":107,"o":90.11,"t":"2026-10-16T16:35:00Z","v":2533,"vw":90.086051},{"c":89.91,"h":89.98,"l":89.81,"n":99,"o":89.98,"t":"2026-10-16T16:40:00Z","v":3204,"vw":89.904295},{"c":89.765,"h":89.915,"l":89.765,"n":95,"o":89.915,"t":"2026-10-16T16:45:00Z","v":3456,"vw":89.857722},{"c":90.04,"h":90.04,"l":89.735,"n":200,"o":89.7923,"t":"2026-10-16T16:50:00Z","v":9265,"vw":89.836371},{"c":90.02,"h":90.14,"l":90.02,"n":135,"o":90.11,"t":"2026-10-16T16:55:00Z","v":3893,"vw":90.115182},{"c":89.85,"h":90.01,"l":89.85,"n":64,"o":90.01,"t":"2026-10-16T17:00:00Z","v":1993,"vw":89.96475},{"c":89.665,"h":89.74,"l":89.63,"n":104,"o":89.72,"t":"2026-10-16T17:05:00Z","v":5049,"vw":89.682823},{"c":89.585,"h":89.68,"l":89.585,"n":56,"o":89.67,"t":"2026-10-16T17:10:00Z","v":2297,"vw":89.66},{"c":89.675,"h":89.68,"l":89.545,"n":53,"o":89.545,"t":"2026-10-16T17:15:00Z","v":1748,"vw":89.5895},{"c":89.955,"h":89.99,"l":89.75,"n":173,"o":89.79,"t":"2026-10-16T17:20:00Z","v":7959,"vw":89.909035},{"c":90.17,"h":90.17,"l":89.9775,"n":92,"o":89.9775,"t":"2026-10-16T17:25:00Z","v":3537,"vw":90.099742},{"c":90.08,"h":90.09,"l":90.01,"n":89,"o":90.09,"t":"2026-10-16T17:30:00Z","v":3183,"vw":90.046675},{"c":90.02,"h":90.085,"l":90.02,"n":53,"o":90.04,"t":"2026-10-16T17:35:00Z","v":1187,"vw":90.06},{"c":90.13,"h":90.13,"l":89.965,"n":189,"o":90.03,"t":"2026-10-16T17:40:00Z","v":4798,"vw":90.020541},{"c":90.14,"h":90.305,"l":90.14,"n":66,"o":90.24,"t":"2026-10-16T17:45:00Z","v":1675,"vw":90.235},{"c":90.13,"h":90.13,"l":90.12,"n":49,"o":90.12,"t":"2026-10-16T17:50:00Z","v":707,"vw":90.125},{"c":89.67,"h":90,"l":89.67,"n":160,"o":90,"t":"2026-10-16T17:55:00Z","v":4179,"vw":89.853492},{"c":89.505,"h":89.68,"l":89.49,"n":131,"o":89.675,"t":"2026-10-16T18:00:00Z","v":4699,"vw":89.582942},{"c":89.67,"h":89.7,"l":89.38,"n":55,"o":89.7,"t":"2026-10-16T18:05:00Z","v":1248,"vw":89.627035},{"c":89.86,"h":89.86,"l":89.71,"n":67,"o":89.74,"t":"2026-10-16T18:10:00Z","v":2223,"vw":89.806666},{"c":89.79,"h":89.92,"l":89.78,"n":48,"o":89.92,"t":"2026-10-16T18:15:00Z","v":1638,"vw":89.85},{"c":89.715,"h":89.715,"l":89.715,"n":25,"o":89.715,"t":"2026-10-16T18:20:00Z","v":989,"vw":89.715},{"c":89.7085,"h":89.71,"l":89.55,"n":106,"o":89.55,"t":"2026-10-16T18:25:00Z","v":2336,"vw":89.660976},{"c":89.78,"h":89.78,"l":89.76,"n":39,"o":89.76,"t":"2026-10-16T18:30:00Z","v":942,"vw":89.766667},{"c":89.9,"h":89.92,"l":89.79,"n":152,"o":89.79,"t":"2026-10-16T18:35:00Z","v":7888,"vw":89.844782},{"c":89.83,"h":89.915,"l":89.82,"n":141,"o":89.915,"t":"2026-10-16T18:40:00Z","v":5175,"vw":89.881901},{"c":89.705,"h":89.75,"l":89.705,"n":18,"o":89.75,"t":"2026-10-16T18:45:00Z","v":589,"vw":89.7275},{"c":89.63,"h":89.67,"l":89.51,"n":60,"o":89.64,"t":"2026-10-16T18:50:00Z","v":2713,"vw":89.57513},{"c":89.56,"h":89.57,"l":89.445,"n":102,"o":89.51,"t":"2026-10-16T18:55:00Z","v":2510,"vw":89.522222},{"c":89.52,"h":89.58,"l":89.455,"n":133,"o":89.56,"t":"2026-10-16T19:00:00Z","v":4050,"vw":89.50381},{"c":89.69,"h":89.695,"l":89.46,"n":195,"o":89.46,"t":"2026-10-16T19:05:00Z","v":4379,"vw":89.626705},{"c":89.845,"h":89.845,"l":89.68,"n":99,"o":89.68,"t":"2026-10-16T19:10:00Z","v":2747,"vw":89.775714},{"c":89.765,"h":89.82,"l":89.7,"n":141,"o":89.81,"t":"2026-10-16T19:15:00Z","v":3451,"vw":89.779948},{"c":89.94,"h":90,"l":89.84,"n":191,"o":89.85,"t":"2026-10-16T19:20:00Z","v":5883,"vw":89.928533},{"c":89.77,"h":89.945,"l":89.77,"n":134,"o":89.945,"t":"2026-10-16T19:25:00Z","v":5541,"vw":89.846414},{"c":89.675,"h":89.855,"l":89.675,"n":106,"o":89.845,"t":"2026-10-16T19:30:00Z","v":2974,"vw":89.753005},{"c":89.94,"h":89.94,"l":89.655,"n":185,"o":89.74,"t":"2026-10-16T19:35:00Z","v":5709,"vw":89.757236},{"c":89.6892,"h":90.07,"l":89.6892,"n":164,"o":90.07,"t":"2026-10-16T19:40:00Z","v":4825,"vw":89.896994},{"c":89.73,"h":89.81,"l":89.67,"n":132,"o":89.71,"t":"2026-10-16T19:45:00Z","v":2949,"vw":89.724},{"c":90.165,"h":90.29,"l":89.68,"n":319,"o":89.725,"t":"2026-10-16T19:50:00Z","v":10355,"vw":89.990846},{"c":90.35,"h":90.39,"l":90.11,"n":1103,"o":90.17,"t":"2026-10-16T19:55:00Z","v":42146,"vw":90.234457},{"c":90.35,"h":90.35,"l":90.35,"n":23,"o":90.35,"t":"2026-10-16T20:00:00Z","v":72068,"vw":90.35},{"c":91,"h":91.05,"l":91,"n":17,"o":91.05,"t":"2026-10-19T10:25:00Z","v":1101,"vw":91.005198},{"c":90.67,"h":90.67,"l":90.67,"n":4,"o":90.67,"t":"2026-10-19T10:45:00Z","v":103,"vw":90.67},{"c":90.2,"h":90.2,"l":90.2,"n":5,"o":90.2,"t":"2026-10-19T11:05:00Z","v":279,"vw":90.2},{"c":90.81,"h":90.81,"l":90.81,"n":4,"o":90.81,"t":"2026-10-19T11:25:00Z","v":503,"vw":90.81},{"c":91.5,"h":92,"l":91.5,"n":2,"o":92,"t":"2026-10-19T12:35:00Z","v":1200,"vw":91.833333},{"c":90.43,"h":90.43,"l":90.43,"n":10,"o":90.43,"t":"2026-10-19T12:50:00Z","v":533,"vw":90.43},{"c":91.5,"h":91.5,"l":91.49,"n":3,"o":91.49,"t":"2026-10-19T13:20:00Z","v":350,"vw":91.497135},{"c":91.03,"h":91.38,"l":90.79,"n":60,"o":90.79,"t":"2026-10-19T13:30:00Z","v":6779,"vw":90.882729},{"c":91.61,"h":91.77,"l":91,"n":67,"o":91,"t":"2026-10-19T13:35:00Z","v":8359,"vw":91.522944},{"c":91.45,"h":91.7691,"l":91.45,"n":53,"o":91.5,"t":"2026-10-19T13:40:00Z","v":4040,"vw":91.621893},{"c":91.57,"h":91.57,"l":91.2901,"n":47,"o":91.2901,"t":"2026-10-19T13:45:00Z","v":1899,"vw":91.516967},{"c":90.755,"h":91.61,"l":90.755,"n":84,"o":91.455,"t":"2026-10-19T13:50:00Z","v":2788,"vw":90.9315},{"c":90.5525,"h":90.755,"l":90.0697,"n":152,"o":90.755,"t":"2026-10-19T13:55:00Z","v":12802,"vw":90.304542},{"c":90.38,"h":90.38,"l":90.22,"n":32,"o":90.22,"t":"2026-10-19T14:00:00Z","v":1684,"vw":90.255385},{"c":90.485,"h":90.485,"l":90.47,"n":14,"o":90.47,"t":"2026-10-19T14:05:00Z","v":295,"vw":90.4775},{"c":89.85,"h":90.2875,"l":89.85,"n":131,"o":90.14,"t":"2026-10-19T14:10:00Z","v":4189,"vw":89.954432},{"c":90.43,"h":90.43,"l":90.04,"n":156,"o":90.04,"t":"2026-10-19T14:15:00Z","v":5800,"vw":90.268553},{"c":90.165,"h":90.43,"l":90.165,"n":69,"o":90.305,"t":"2026-10-19T14:20:00Z","v":1752,"vw":90.2875},{"c":89.72,"h":90.13,"l":89.71,"n":87,"o":90.13,"t":"2026-10-19T14:25:00Z","v":2883,"vw":89.972791},{"c":89.9,"h":89.92,"l":89.7,"n":93,"o":89.78,"t":"2026-10-19T14:30:00Z","v":3124,"vw":89.832432},{"c":89.56,"h":89.71,"l":89.56,"n":46,"o":89.62,"t":"2026-10-19T14:35:00Z","v":1697,"vw":89.682693},{"c":90.0725,"h":90.11,"l":89.47,"n":149,"o":89.79,"t":"2026-10-19T14:40:00Z","v":4721,"vw":89.823364},{"c":89.95,"h":89.95,"l":89.95,"n":16,"o":89.95,"t":"2026-10-19T14:50:00Z","v":382,"vw":89.95},{"c":90.25,"h":90.25,"l":90.04,"n":120,"o":90.1,"t":"2026-10-19T14:55:00Z","v":3040,"vw":90.164286},{"c":90.54,"h":90.54,"l":90.32,"n":155,"o":90.32,"t":"2026-10-19T15:00:00Z","v":6908,"vw":90.44843},{"c":90.61,"h":90.635,"l":90.48,"n":48,"o":90.635,"t":"2026-10-19T15:05:00Z","v":1761,"vw":90.586538},{"c":90.7,"h":90.77,"l":90.7,"n":71,"o":90.77,"t":"2026-10-19T15:10:00Z","v":1994,"vw":90.738153},{"c":90.9,"h":91.095,"l":90.69,"n":165,"o":90.7,"t":"2026-10-19T15:15:00Z","v":7713,"vw":90.894318},{"c":90.83,"h":91.11,"l":90.695,"n":84,"o":91.11,"t":"2026-10-19T15:20:00Z","v":1930,"vw":90.844286},{"c":91.08,"h":91.08,"l":90.65,"n":128,"o":90.82,"t":"2026-10-19T15:25:00Z","v":3944,"vw":90.818158},{"c":91.25,"h":91.25,"l":91,"n":88,"o":91.085,"t":"2026-10-19T15:30:00Z","v":2951,"vw":91.115294},{"c":91.14,"h":91.14,"l":91.12,"n":50,"o":91.12,"t":"2026-10-19T15:35:00Z","v":870,"vw":91.126667},{"c":90.56,"h":91.15,"l":90.56,"n":142,"o":91.15,"t":"2026-10-19T15:40:00Z","v":3973,"vw":90.877308},{"c":90.59,"h":90.59,"l":90.59,"n":7,"o":90.59,"t":"2026-10-19T15:45:00Z","v":160,"vw":90.59},{"c":90.7,"h":90.7,"l":90.565,"n":77,"o":90.59,"t":"2026-10-19T15:50:00Z","v":2342,"vw":90.595278},{"c":90.475,"h":90.52,"l":90.475,"n":60,"o":90.5005,"t":"2026-10-19T16:05:00Z","v":1281,"vw":90.495083},{"c":90.405,"h":90.46,"l":90.34,"n":80,"o":90.46,"t":"2026-10-19T16:10:00Z","v":2366,"vw":90.427145},{"c":90.66,"h":90.7,"l":90.51,"n":87,"o":90.51,"t":"2026-10-19T16:15:00Z","v":1806,"vw":90.592222},{"c":90.445,"h":90.715,"l":90.445,"n":93,"o":90.67,"t":"2026-10-19T16:20:00Z","v":2537,"vw":90.611667},{"c":90.235,"h":90.48,"l":90.235,"n":32,"o":90.48,"t":"2026-10-19T16:25:00Z","v":986,"vw":90.278286},{"c":90.71,"h":90.73,"l":90.68,"n":46,"o":90.73,"t":"2026-10-19T16:30:00Z","v":1335,"vw":90.71},{"c":90.54,"h":90.6,"l":90.4,"n":82,"o":90.6,"t":"2026-10-19T16:35:00Z","v":3159,"vw":90.510831},{"c":90.43,"h":90.47,"l":90.42,"n":62,"o":90.47,"t":"2026-10-19T16:40:00Z","v":1273,"vw":90.453813},{"c":90.54,"h":90.54,"l":90.4,"n":25,"o":90.4,"t":"2026-10-19T16:45:00Z","v":1493,"vw":90.451387},{"c":90.455,"h":90.47,"l":90.44,"n":48,"o":90.47,"t":"2026-10-19T16:50:00Z","v":1025,"vw":90.455},{"c":90.51,"h":90.51,"l":90.46,"n":101,"o":90.5,"t":"2026-10-19T16:55:00Z","v":1517,"vw":90.496},{"c":90.43,"h":90.51,"l":90.3,"n":88,"o":90.51,"t":"2026-10-19T17:00:00Z","v":2187,"vw":90.440473},{"c":90.38,"h":90.38,"l":90.2,"n":146,"o":90.28,"t":"2026-10-19T17:10:00Z","v":3498,"vw":90.255525},{"c":90.41,"h":90.44,"l":90.21,"n":95,"o":90.31,"t":"2026-10-19T17:15:00Z","v":2980,"vw":90.291616},{"c":90.3,"h":90.3,"l":90.3,"n":32,"o":90.3,"t":"2026-10-19T17:20:00Z","v":907,"vw":90.3},{"c":90.345,"h":90.465,"l":90.34,"n":83,"o":90.36,"t":"2026-10-19T17:25:00Z","v":5649,"vw":90.353163},{"c":90.315,"h":90.315,"l":90.315,"n":12,"o":90.315,"t":"2026-10-19T17:30:00Z","v":248,"vw":90.315},{"c":90.365,"h":90.45,"l":90.3,"n":107,"o":90.3,"t":"2026-10-19T17:35:00Z","v":5060,"vw":90.364745},{"c":90.25,"h":90.375,"l":90.25,"n":11,"o":90.375,"t":"2026-10-19T17:40:00Z","v":366,"vw":90.3125},{"c":90.36,"h":90.38,"l":90.25,"n":64,"o":90.25,"t":"2026-10-19T17:45:00Z","v":1849,"vw":90.335714},{"c":90.325,"h":90.325,"l":90.325,"n":26,"o":90.325,"t":"2026-10-19T17:50:00Z","v":788,"vw":90.325},{"c":90.39,"h":90.4,"l":90.32,"n":77,"o":90.32,"t":"2026-10-19T17:55:00Z","v":3370,"vw":90.387353},{"c":90.37,"h":90.5,"l":90.37,"n":94,"o":90.41,"t":"2026-10-19T18:00:00Z","v":2249,"vw":90.425557},{"c":90.37,"h":90.37,"l":90.37,"n":9,"o":90.37,"t":"2026-10-19T18:05:00Z","v":295,"vw":90.37},{"c":90.265,"h":90.27,"l":90.265,"n":50,"o":90.27,"t":"2026-10-19T18:10:00Z","v":1095,"vw":90.268333},{"c":90.25,"h":90.26,"l":90.25,"n":46,"o":90.26,"t":"2026-10-19T18:15:00Z","v":788,"vw":90.255},{"c":90.23,"h":90.25,"l":90.18,"n":127,"o":90.24,"t":"2026-10-19T18:20:00Z","v":2194,"vw":90.230556},{"c":90.21,"h":90.22,"l":90.15,"n":146,"o":90.17,"t":"2026-10-19T18:25:00Z","v":5500,"vw":90.177358},{"c":90.165,"h":90.24,"l":90.165,"n":86,"o":90.21,"t":"2026-10-19T18:30:00Z","v":4021,"vw":90.219696},{"c":90.145,"h":90.155,"l":90.14,"n":50,"o":90.155,"t":"2026-10-19T18:35:00Z","v":969,"vw":90.15},{"c":90.26,"h":90.26,"l":90.13,"n":215,"o":90.13,"t":"2026-10-19T18:40:00Z","v":5418,"vw":90.161962},{"c":90.39,"h":90.64,"l":90.24,"n":194,"o":90.245,"t":"2026-10-19T18:45:00Z","v":5575,"vw":90.357835},{"c":90.415,"h":90.43,"l":90.41,"n":80,"o":90.41,"t":"2026-10-19T18:50:00Z","v":2048,"vw":90.419238},{"c":90.62,"h":90.62,"l":90.48,"n":69,"o":90.49,"t":"2026-10-19T18:55:00Z","v":2378,"vw":90.523019},{"c":90.37,"h":90.54,"l":90.33,"n":154,"o":90.54,"t":"2026-10-19T19:00:00Z","v":5735,"vw":90.42},{"c":90.24,"h":90.29,"l":90.13,"n":125,"o":90.28,"t":"2026-10-19T19:05:00Z","v":8900,"vw":90.178823},{"c":89.94,"h":90.09,"l":89.94,"n":133,"o":90.07,"t":"2026-10-19T19:10:00Z","v":3750,"vw":90.001764},{"c":90.125,"h":90.34,"l":90.01,"n":277,"o":90.01,"t":"2026-10-19T19:15:00Z","v":7107,"vw":90.22649},{"c":90.135,"h":90.27,"l":90.125,"n":87,"o":90.25,"t":"2026-10-19T19:20:00Z","v":4833,"vw":90.190062},{"c":90.07,"h":90.275,"l":90.06,"n":216,"o":90.17,"t":"2026-10-19T19:25:00Z","v":6401,"vw":90.197026},{"c":90.04,"h":90.155,"l":90.03,"n":148,"o":90.155,"t":"2026-10-19T19:30:00Z","v":3524,"vw":90.068231},{"c":89.88,"h":90.05,"l":89.79,"n":217,"o":90.045,"t":"2026-10-19T19:35:00Z","v":5718,"vw":89.942314},{"c":89.865,"h":89.93,"l":89.815,"n":196,"o":89.815,"t":"2026-10-19T19:40:00Z","v":5243,"vw":89.873158},{"c":89.84,"h":89.9,"l":89.68,"n":261,"o":89.75,"t":"2026-10-19T19:45:00Z","v":7542,"vw":89.825058},{"c":89.64,"h":89.83,"l":89.39,"n":402,"o":89.83,"t":"2026-10-19T19:50:00Z","v":14209,"vw":89.568477},{"c":89.97,"h":89.97,"l":89.46,"n":1303,"o":89.59,"t":"2026-10-19T19:55:00Z","v":50139,"vw":89.769873},{"c":90,"h":90,"l":89.84,"n":39,"o":89.86,"t":"2026-10-19T20:00:00Z","v":105833,"vw":89.9004},{"c":89.9,"h":89.9,"l":89.9,"n":1,"o":89.9,"t":"2026-10-19T20:40:00Z","v":12126,"vw":89.9},{"c":90,"h":90,"l":90,"n":3,"o":90,"t":"2026-10-20T09:35:00Z","v":502,"vw":90},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-20T09:40:00Z","v":500,"vw":90},{"c":89.22,"h":90.9,"l":89.01,"n":63,"o":90.76,"t":"2026-10-20T13:30:00Z","v":7927,"vw":89.51891},{"c":88.975,"h":88.975,"l":88.97,"n":20,"o":88.97,"t":"2026-10-20T13:35:00Z","v":484,"vw":88.971667},{"c":88.2,"h":88.92,"l":88.04,"n":141,"o":88.92,"t":"2026-10-20T13:40:00Z","v":3434,"vw":88.221887},{"c":88,"h":88.375,"l":88,"n":101,"o":88.15,"t":"2026-10-20T13:45:00Z","v":5483,"vw":88.105079},{"c":88.4,"h":88.4,"l":88,"n":66,"o":88.025,"t":"2026-10-20T13:50:00Z","v":2286,"vw":88.236061},{"c":88.585,"h":88.92,"l":88.42,"n":28,"o":88.42,"t":"2026-10-20T13:55:00Z","v":857,"vw":88.613},{"c":87.955,"h":88.75,"l":87.95,"n":70,"o":88.28,"t":"2026-10-20T14:00:00Z","v":2029,"vw":88.249307},{"c":87.64,"h":88.11,"l":87.64,"n":142,"o":87.72,"t":"2026-10-20T14:05:00Z","v":4146,"vw":87.861115},{"c":87.77,"h":87.89,"l":87.698,"n":98,"o":87.698,"t":"2026-10-20T14:10:00Z","v":3302,"vw":87.805928},{"c":87.76,"h":87.875,"l":87.5495,"n":121,"o":87.64,"t":"2026-10-20T14:15:00Z","v":4925,"vw":87.787876},{"c":87.4,"h":87.62,"l":87.37,"n":96,"o":87.62,"t":"2026-10-20T14:20:00Z","v":3013,"vw":87.468},{"c":87.85,"h":87.94,"l":87.32,"n":113,"o":87.32,"t":"2026-10-20T14:25:00Z","v":2830,"vw":87.711293},{"c":87.73,"h":87.73,"l":87.73,"n":24,"o":87.73,"t":"2026-10-20T14:30:00Z","v":1267,"vw":87.73},{"c":87.71,"h":87.71,"l":87.54,"n":81,"o":87.545,"t":"2026-10-20T14:35:00Z","v":1725,"vw":87.594145},{"c":87.68,"h":87.845,"l":87.68,"n":108,"o":87.815,"t":"2026-10-20T14:40:00Z","v":3364,"vw":87.730865},{"c":87.49,"h":87.57,"l":87.2,"n":188,"o":87.57,"t":"2026-10-20T14:45:00Z","v":17572,"vw":87.311767},{"c":86.94,"h":87.52,"l":86.81,"n":356,"o":87.52,"t":"2026-10-20T14:50:00Z","v":24887,"vw":87.03511},{"c":86.73,"h":87.11,"l":86.73,"n":111,"o":86.985,"t":"2026-10-20T14:55:00Z","v":4712,"vw":86.963958},{"c":86.63,"h":86.95,"l":86.63,"n":76,"o":86.665,"t":"2026-10-20T15:00:00Z","v":1985,"vw":86.790173},{"c":86.92,"h":86.92,"l":86.66,"n":79,"o":86.66,"t":"2026-10-20T15:05:00Z","v":2726,"vw":86.800386},{"c":86.57,"h":86.78,"l":86.52,"n":92,"o":86.78,"t":"2026-10-20T15:10:00Z","v":2159,"vw":86.609099},{"c":86.76,"h":86.78,"l":86.625,"n":57,"o":86.625,"t":"2026-10-20T15:15:00Z","v":3597,"vw":86.664808},{"c":86.695,"h":86.78,"l":86.65,"n":93,"o":86.75,"t":"2026-10-20T15:20:00Z","v":2320,"vw":86.702697},{"c":87.048,"h":87.048,"l":86.695,"n":115,"o":86.695,"t":"2026-10-20T15:25:00Z","v":3294,"vw":86.876624},{"c":87.03,"h":87.16,"l":87.03,"n":109,"o":87.06,"t":"2026-10-20T15:30:00Z","v":2637,"vw":87.073891},{"c":86.76,"h":86.96,"l":86.74,"n":107,"o":86.935,"t":"2026-10-20T15:35:00Z","v":6326,"vw":86.83228},{"c":86.82,"h":86.98,"l":86.755,"n":163,"o":86.76,"t":"2026-10-20T15:40:00Z","v":6281,"vw":86.827454},{"c":87.185,"h":87.185,"l":86.74,"n":82,"o":86.74,"t":"2026-10-20T15:45:00Z","v":2062,"vw":87.034},{"c":87.24,"h":87.32,"l":87.185,"n":135,"o":87.185,"t":"2026-10-20T15:50:00Z","v":6081,"vw":87.241227},{"c":87.13,"h":87.27,"l":87.08,"n":123,"o":87.245,"t":"2026-10-20T15:55:00Z","v":4589,"vw":87.212261},{"c":87.34,"h":87.55,"l":87.18,"n":155,"o":87.18,"t":"2026-10-20T16:00:00Z","v":6962,"vw":87.313077},{"c":87.7374,"h":87.7374,"l":87.315,"n":141,"o":87.315,"t":"2026-10-20T16:05:00Z","v":4991,"vw":87.516908},{"c":87.45,"h":87.84,"l":87.45,"n":169,"o":87.67,"t":"2026-10-20T16:10:00Z","v":6103,"vw":87.667196},{"c":87.3204,"h":87.475,"l":87.3204,"n":78,"o":87.47,"t":"2026-10-20T16:15:00Z","v":5928,"vw":87.388994},{"c":87.5897,"h":87.5897,"l":87.22,"n":135,"o":87.29,"t":"2026-10-20T16:20:00Z","v":4053,"vw":87.385506},{"c":87.58,"h":87.64,"l":87.57,"n":45,"o":87.64,"t":"2026-10-20T16:25:00Z","v":1531,"vw":87.585701},{"c":87.7328,"h":87.7328,"l":87.525,"n":52,"o":87.525,"t":"2026-10-20T16:30:00Z","v":1085,"vw":87.607522},{"c":87.73,"h":87.875,"l":87.62,"n":165,"o":87.62,"t":"2026-10-20T16:35:00Z","v":6575,"vw":87.7626},{"c":87.72,"h":87.72,"l":87.66,"n":77,"o":87.7,"t":"2026-10-20T16:40:00Z","v":2891,"vw":87.693548},{"c":88.04,"h":88.06,"l":87.7331,"n":144,"o":87.7331,"t":"2026-10-20T16:45:00Z","v":5050,"vw":87.868512},{"c":87.86,"h":88,"l":87.69,"n":215,"o":87.99,"t":"2026-10-20T16:55:00Z","v":8798,"vw":87.772499},{"c":87.38,"h":87.49,"l":87.35,"n":44,"o":87.49,"t":"2026-10-20T17:00:00Z","v":2009,"vw":87.425407},{"c":87.16,"h":87.37,"l":87.16,"n":48,"o":87.37,"t":"2026-10-20T17:05:00Z","v":1864,"vw":87.333077},{"c":87.165,"h":87.17,"l":87.15,"n":61,"o":87.15,"t":"2026-10-20T17:10:00Z","v":1264,"vw":87.160198},{"c":87.22,"h":87.22,"l":87.11,"n":99,"o":87.14,"t":"2026-10-20T17:15:00Z","v":3427,"vw":87.172778},{"c":87.21,"h":87.21,"l":87.2,"n":56,"o":87.21,"t":"2026-10-20T17:20:00Z","v":1413,"vw":87.208559},{"c":87.2,"h":87.225,"l":87.115,"n":101,"o":87.205,"t":"2026-10-20T17:25:00Z","v":2379,"vw":87.166096},{"c":87.215,"h":87.22,"l":87.2,"n":36,"o":87.22,"t":"2026-10-20T17:30:00Z","v":831,"vw":87.21},{"c":87.18,"h":87.26,"l":87.18,"n":66,"o":87.2,"t":"2026-10-20T17:35:00Z","v":2937,"vw":87.201481},{"c":87.08,"h":87.1,"l":87.0651,"n":119,"o":87.09,"t":"2026-10-20T17:40:00Z","v":2192,"vw":87.08402},{"c":87.205,"h":87.24,"l":87.11,"n":151,"o":87.11,"t":"2026-10-20T17:45:00Z","v":6597,"vw":87.198115},{"c":87.215,"h":87.26,"l":87.215,"n":18,"o":87.26,"t":"2026-10-20T17:50:00Z","v":479,"vw":87.23},{"c":87.295,"h":87.42,"l":87.2,"n":139,"o":87.215,"t":"2026-10-20T17:55:00Z","v":6619,"vw":87.243008},{"c":87.39,"h":87.39,"l":87.38,"n":50,"o":87.38,"t":"2026-10-20T18:00:00Z","v":913,"vw":87.385},{"c":87.3,"h":87.37,"l":87.28,"n":158,"o":87.305,"t":"2026-10-20T18:05:00Z","v":5010,"vw":87.321273},{"c":87.19,"h":87.42,"l":87.185,"n":113,"o":87.42,"t":"2026-10-20T18:10:00Z","v":3780,"vw":87.24144},{"c":87.165,"h":87.3,"l":87.12,"n":141,"o":87.23,"t":"2026-10-20T18:15:00Z","v":9012,"vw":87.243418},{"c":87.06,"h":87.16,"l":87.06,"n":65,"o":87.16,"t":"2026-10-20T18:20:00Z","v":1321,"vw":87.108333},{"c":87.2275,"h":87.24,"l":87.105,"n":118,"o":87.105,"t":"2026-10-20T18:25:00Z","v":4818,"vw":87.177357},{"c":87.305,"h":87.33,"l":87.23,"n":81,"o":87.23,"t":"2026-10-20T18:30:00Z","v":2199,"vw":87.283563},{"c":87.09,"h":87.26,"l":87.07,"n":162,"o":87.2499,"t":"2026-10-20T18:35:00Z","v":11172,"vw":87.18459},{"c":86.905,"h":87.155,"l":86.9,"n":169,"o":87.13,"t":"2026-10-20T18:40:00Z","v":11171,"vw":87.065777},{"c":87.03,"h":87.03,"l":86.99,"n":99,"o":87,"t":"2026-10-20T18:45:00Z","v":2592,"vw":87.0125},{"c":87.19,"h":87.19,"l":86.94,"n":169,"o":87.02,"t":"2026-10-20T18:50:00Z","v":7043,"vw":87.037029},{"c":87.295,"h":87.37,"l":87.25,"n":53,"o":87.37,"t":"2026-10-20T18:55:00Z","v":2722,"vw":87.282981},{"c":87.5,"h":87.54,"l":87.44,"n":108,"o":87.47,"t":"2026-10-20T19:00:00Z","v":4746,"vw":87.471325},{"c":87.355,"h":87.4299,"l":87.26,"n":42,"o":87.26,"t":"2026-10-20T19:05:00Z","v":2359,"vw":87.353851},{"c":87.58,"h":87.65,"l":87.26,"n":189,"o":87.34,"t":"2026-10-20T19:10:00Z","v":8792,"vw":87.439493},{"c":87.45,"h":87.63,"l":87.45,"n":101,"o":87.63,"t":"2026-10-20T19:15:00Z","v":5485,"vw":87.556659},{"c":87.28,"h":87.39,"l":87.24,"n":70,"o":87.39,"t":"2026-10-20T19:20:00Z","v":2302,"vw":87.31875},{"c":87.31,"h":87.37,"l":87.2025,"n":230,"o":87.2025,"t":"2026-10-20T19:25:00Z","v":6699,"vw":87.306518},{"c":87.23,"h":87.32,"l":87.215,"n":287,"o":87.27,"t":"2026-10-20T19:30:00Z","v":8900,"vw":87.260711},{"c":87.16,"h":87.23,"l":86.965,"n":212,"o":87.23,"t":"2026-10-20T19:35:00Z","v":9027,"vw":87.12949},{"c":87.265,"h":87.32,"l":87.1738,"n":205,"o":87.2,"t":"2026-10-20T19:40:00Z","v":4736,"vw":87.277047},{"c":87.39,"h":87.395,"l":87.24,"n":277,"o":87.265,"t":"2026-10-20T19:45:00Z","v":7900,"vw":87.337818},{"c":87.27,"h":87.415,"l":87.27,"n":293,"o":87.415,"t":"2026-10-20T19:50:00Z","v":9132,"vw":87.335785},{"c":87.33,"h":87.33,"l":87.18,"n":1130,"o":87.3,"t":"2026-10-20T19:55:00Z","v":35588,"vw":87.247255},{"c":87.31,"h":87.31,"l":87.31,"n":19,"o":87.31,"t":"2026-10-20T20:00:00Z","v":62169,"vw":87.31},{"c":87.4,"h":87.4,"l":87.4,"n":3,"o":87.4,"t":"2026-10-21T08:35:00Z","v":502,"vw":87.4},{"c":87.4,"h":87.4,"l":87.4,"n":2,"o":87.4,"t":"2026-10-21T08:40:00Z","v":501,"vw":87.4},{"c":87.79,"h":87.88,"l":87.55,"n":15,"o":87.88,"t":"2026-10-21T13:30:00Z","v":3000,"vw":87.582918},{"c":87.755,"h":87.785,"l":87.755,"n":10,"o":87.785,"t":"2026-10-21T13:35:00Z","v":445,"vw":87.77},{"c":87.31,"h":87.32,"l":87.31,"n":21,"o":87.32,"t":"2026-10-21T13:40:00Z","v":1018,"vw":87.315},{"c":87.64,"h":87.64,"l":87.37,"n":28,"o":87.37,"t":"2026-10-21T13:45:00Z","v":1463,"vw":87.543451},{"c":87.99,"h":87.99,"l":87.715,"n":14,"o":87.715,"t":"2026-10-21T13:50:00Z","v":1078,"vw":87.792143},{"c":87.585,"h":87.65,"l":87.585,"n":14,"o":87.65,"t":"2026-10-21T13:55:00Z","v":1599,"vw":87.601051},{"c":88.28,"h":88.34,"l":87.74,"n":48,"o":87.74,"t":"2026-10-21T14:00:00Z","v":1925,"vw":87.916458},{"c":87.96,"h":88.3,"l":87.96,"n":66,"o":87.98,"t":"2026-10-21T14:05:00Z","v":2633,"vw":88.052976},{"c":87.83,"h":87.93,"l":87.83,"n":48,"o":87.84,"t":"2026-10-21T14:10:00Z","v":1736,"vw":87.888217},{"c":87.805,"h":88.17,"l":87.805,"n":117,"o":87.83,"t":"2026-10-21T14:15:00Z","v":5446,"vw":88.036978},{"c":88.13,"h":88.13,"l":87.78,"n":33,"o":87.79,"t":"2026-10-21T14:20:00Z","v":1177,"vw":87.845},{"c":87.7635,"h":88.12,"l":87.7635,"n":6,"o":88.12,"t":"2026-10-21T14:25:00Z","v":255,"vw":87.928546},{"c":88.175,"h":88.175,"l":88.04,"n":101,"o":88.04,"t":"2026-10-21T14:30:00Z","v":3132,"vw":88.127982},{"c":87.85,"h":88.05,"l":87.85,"n":51,"o":88.05,"t":"2026-10-21T14:35:00Z","v":1925,"vw":87.966364},{"c":87.69,"h":87.69,"l":87.69,"n":6,"o":87.69,"t":"2026-10-21T14:40:00Z","v":168,"vw":87.69},{"c":87.925,"h":87.925,"l":87.77,"n":40,"o":87.77,"t":"2026-10-21T14:45:00Z","v":1151,"vw":87.848254},{"c":87.935,"h":87.995,"l":87.89,"n":36,"o":87.995,"t":"2026-10-21T14:50:00Z","v":1870,"vw":87.935},{"c":87.82,"h":87.935,"l":87.8,"n":31,"o":87.93,"t":"2026-10-21T14:55:00Z","v":1108,"vw":87.856094},{"c":87.65,"h":87.75,"l":87.65,"n":56,"o":87.75,"t":"2026-10-21T15:00:00Z","v":1721,"vw":87.722973},{"c":87.61,"h":87.61,"l":87.61,"n":17,"o":87.61,"t":"2026-10-21T15:05:00Z","v":700,"vw":87.61},{"c":87.51,"h":87.69,"l":87.51,"n":41,"o":87.69,"t":"2026-10-21T15:10:00Z","v":637,"vw":87.6},{"c":87.5,"h":87.5,"l":87.49,"n":28,"o":87.49,"t":"2026-10-21T15:15:00Z","v":733,"vw":87.494},{"c":87.425,"h":87.425,"l":87.3,"n":33,"o":87.32,"t":"2026-10-21T15:20:00Z","v":1033,"vw":87.322207},{"c":87.35,"h":87.65,"l":87.28,"n":100,"o":87.465,"t":"2026-10-21T15:25:00Z","v":1689,"vw":87.387857},{"c":87.42,"h":87.42,"l":87.35,"n":15,"o":87.35,"t":"2026-10-21T15:30:00Z","v":277,"vw":87.385},{"c":87.305,"h":87.335,"l":87.305,"n":24,"o":87.335,"t":"2026-10-21T15:35:00Z","v":452,"vw":87.32},{"c":87.55,"h":87.55,"l":87.38,"n":71,"o":87.38,"t":"2026-10-21T15:40:00Z","v":2160,"vw":87.451372},{"c":87.41,"h":87.555,"l":87.18,"n":61,"o":87.52,"t":"2026-10-21T15:45:00Z","v":4730,"vw":87.341122},{"c":87.45,"h":87.45,"l":87.43,"n":27,"o":87.44,"t":"2026-10-21T15:50:00Z","v":529,"vw":87.43974},{"c":87.64,"h":87.64,"l":87.51,"n":29,"o":87.51,"t":"2026-10-21T15:55:00Z","v":1216,"vw":87.58},{"c":87.52,"h":87.725,"l":87.52,"n":44,"o":87.715,"t":"2026-10-21T16:00:00Z","v":1702,"vw":87.588734},{"c":87.63,"h":87.63,"l":87.63,"n":20,"o":87.63,"t":"2026-10-21T16:05:00Z","v":416,"vw":87.63},{"c":87.625,"h":87.625,"l":87.54,"n":49,"o":87.56,"t":"2026-10-21T16:15:00Z","v":1227,"vw":87.603571},{"c":87.52,"h":87.66,"l":87.52,"n":78,"o":87.66,"t":"2026-10-21T16:20:00Z","v":2128,"vw":87.566483},{"c":87.475,"h":87.475,"l":87.475,"n":10,"o":87.475,"t":"2026-10-21T16:25:00Z","v":204,"vw":87.475},{"c":87.49,"h":87.49,"l":87.47,"n":14,"o":87.47,"t":"2026-10-21T16:30:00Z","v":336,"vw":87.48},{"c":87.425,"h":87.46,"l":87.35,"n":170,"o":87.44,"t":"2026-10-21T16:35:00Z","v":8481,"vw":87.417849},{"c":87.5351,"h":87.56,"l":87.435,"n":63,"o":87.435,"t":"2026-10-21T16:45:00Z","v":1304,"vw":87.527126},{"c":87.35,"h":87.535,"l":87.35,"n":56,"o":87.535,"t":"2026-10-21T16:50:00Z","v":1308,"vw":87.436875},{"c":87.3,"h":87.4,"l":87.3,"n":25,"o":87.4,"t":"2026-10-21T16:55:00Z","v":711,"vw":87.38},{"c":87.42,"h":87.42,"l":87.25,"n":51,"o":87.28,"t":"2026-10-21T17:00:00Z","v":2313,"vw":87.378571},{"c":87.41,"h":87.42,"l":87.285,"n":123,"o":87.29,"t":"2026-10-21T17:05:00Z","v":3262,"vw":87.362917},{"c":87.35,"h":87.455,"l":87.34,"n":47,"o":87.455,"t":"2026-10-21T17:10:00Z","v":1734,"vw":87.354091},{"c":87.37,"h":87.37,"l":87.37,"n":14,"o":87.37,"t":"2026-10-21T17:15:00Z","v":285,"vw":87.37},{"c":87.47,"h":87.47,"l":87.47,"n":70,"o":87.47,"t":"2026-10-21T17:20:00Z","v":1160,"vw":87.47},{"c":87.515,"h":87.55,"l":87.515,"n":58,"o":87.54,"t":"2026-10-21T17:25:00Z","v":2052,"vw":87.544375},{"c":87.58,"h":87.58,"l":87.51,"n":26,"o":87.51,"t":"2026-10-21T17:30:00Z","v":810,"vw":87.522324},{"c":87.515,"h":87.59,"l":87.515,"n":48,"o":87.58,"t":"2026-10-21T17:35:00Z","v":1475,"vw":87.564834},{"c":87.68,"h":87.715,"l":87.61,"n":95,"o":87.63,"t":"2026-10-21T17:40:00Z","v":2247,"vw":87.664312},{"c":87.55,"h":87.77,"l":87.55,"n":63,"o":87.68,"t":"2026-10-21T17:45:00Z","v":2444,"vw":87.594146},{"c":87.58,"h":87.58,"l":87.565,"n":26,"o":87.565,"t":"2026-10-21T17:50:00Z","v":528,"vw":87.575208},{"c":87.685,"h":87.69,"l":87.63,"n":92,"o":87.68,"t":"2026-10-21T17:55:00Z","v":2437,"vw":87.680667},{"c":87.35,"h":87.69,"l":87.3,"n":223,"o":87.69,"t":"2026-10-21T18:00:00Z","v":9079,"vw":87.530194},{"c":87.17,"h":87.57,"l":87.08,"n":147,"o":87.36,"t":"2026-10-21T18:05:00Z","v":4213,"vw":87.274929},{"c":87.185,"h":87.2,"l":87.07,"n":114,"o":87.08,"t":"2026-10-21T18:10:00Z","v":3477,"vw":87.160777},{"c":87.115,"h":87.115,"l":87.07,"n":45,"o":87.07,"t":"2026-10-21T18:15:00Z","v":784,"vw":87.1},{"c":86.98,"h":87.085,"l":86.92,"n":186,"o":87.08,"t":"2026-10-21T18:20:00Z","v":5390,"vw":87.014133},{"c":87,"h":87.075,"l":86.98,"n":170,"o":86.98,"t":"2026-10-21T18:25:00Z","v":4503,"vw":87.026667},{"c":86.915,"h":87.06,"l":86.76,"n":170,"o":87.005,"t":"2026-10-21T18:30:00Z","v":6559,"vw":86.927521},{"c":86.985,"h":87.08,"l":86.915,"n":102,"o":86.915,"t":"2026-10-21T18:35:00Z","v":4621,"vw":87.005061},{"c":86.96,"h":87.0201,"l":86.95,"n":118,"o":86.99,"t":"2026-10-21T18:40:00Z","v":3202,"vw":86.99279},{"c":87.01,"h":87.035,"l":86.95,"n":254,"o":87.02,"t":"2026-10-21T18:45:00Z","v":8231,"vw":86.993832},{"c":87.035,"h":87.035,"l":86.96,"n":135,"o":86.96,"t":"2026-10-21T18:50:00Z","v":3366,"vw":87.004223},{"c":86.935,"h":87.04,"l":86.81,"n":205,"o":87.04,"t":"2026-10-21T18:55:00Z","v":9248,"vw":86.922094},{"c":87.1,"h":87.13,"l":86.935,"n":276,"o":86.935,"t":"2026-10-21T19:00:00Z","v":14956,"vw":87.064223},{"c":86.99,"h":87.115,"l":86.92,"n":202,"o":87.1,"t":"2026-10-21T19:05:00Z","v":11108,"vw":87.041679},{"c":87.205,"h":87.205,"l":86.92,"n":246,"o":87,"t":"2026-10-21T19:10:00Z","v":11503,"vw":87.070027},{"c":87.485,"h":87.52,"l":87.22,"n":199,"o":87.22,"t":"2026-10-21T19:15:00Z","v":8766,"vw":87.43065},{"c":87.61,"h":87.72,"l":87.5,"n":235,"o":87.5,"t":"2026-10-21T19:20:00Z","v":8602,"vw":87.609755},{"c":87.715,"h":87.83,"l":87.55,"n":207,"o":87.62,"t":"2026-10-21T19:25:00Z","v":7512,"vw":87.666568},{"c":87.59,"h":87.69,"l":87.43,"n":216,"o":87.6825,"t":"2026-10-21T19:30:00Z","v":7054,"vw":87.556431},{"c":87.65,"h":87.66,"l":87.63,"n":179,"o":87.63,"t":"2026-10-21T19:35:00Z","v":3198,"vw":87.643896},{"c":87.7,"h":87.75,"l":87.595,"n":307,"o":87.6575,"t":"2026-10-21T19:40:00Z","v":10812,"vw":87.695947},{"c":87.6,"h":87.79,"l":87.55,"n":421,"o":87.64,"t":"2026-10-21T19:45:00Z","v":11780,"vw":87.687538},{"c":87.925,"h":87.97,"l":87.595,"n":425,"o":87.63,"t":"2026-10-21T19:50:00Z","v":14022,"vw":87.757014},{"c":87.64,"h":88.02,"l":87.52,"n":1446,"o":87.95,"t":"2026-10-21T19:55:00Z","v":62805,"vw":87.679702},{"c":87.55,"h":87.55,"l":87.55,"n":22,"o":87.55,"t":"2026-10-21T20:00:00Z","v":90641,"vw":87.55},{"c":86.98,"h":86.98,"l":86.98,"n":1,"o":86.98,"t":"2026-10-21T21:15:00Z","v":100,"vw":86.98},{"c":87.6,"h":87.6,"l":87.6,"n":12,"o":87.6,"t":"2026-10-22T08:05:00Z","v":1200,"vw":87.6}],"history":[{"c":107.95,"h":108.63,"l":105.65,"n":8282,"o":107.79,"t":"2024-10-21T04:00:00Z","v":457754,"vw":107.554185},{"c":107.54,"h":108.99,"l":107.075,"n":6927,"o":108.27,"t":"2024-10-22T04:00:00Z","v":553242,"vw":107.821325},{"c":106.34,"h":106.75,"l":104.57,"n":10112,"o":106.75,"t":"2024-10-23T04:00:00Z","v":519579,"vw":105.802199},{"c":106.51,"h":107.1332,"l":105.495,"n":6795,"o":106.57,"t":"2024-10-24T04:00:00Z","v":240190,"vw":106.398219},{"c":107.78,"h":108.57,"l":107.1,"n":7334,"o":107.63,"t":"2024-10-25T04:00:00Z","v":253470,"vw":107.854721},{"c":109.35,"h":109.67,"l":107.25,"n":6003,"o":107.47,"t":"2024-10-28T04:00:00Z","v":238700,"vw":108.840086},{"c":110.38,"h":111,"l":108.79,"n":10239,"o":109.67,"t":"2024-10-29T04:00:00Z","v":357627,"vw":110.391853},{"c":109.66,"h":112.7,"l":109.04,"n":10058,"o":109.96,"t":"2024-10-30T04:00:00Z","v":409556,"vw":110.815284},{"c":110.92,"h":112.0495,"l":108.6701,"n":10216,"o":110.18,"t":"2024-10-31T04:00:00Z","v":314809,"vw":111.188027},{"c":109.31,"h":112.375,"l":109.12,"n":9177,"o":111.33,"t":"2024-11-01T04:00:00Z","v":371918,"vw":110.48919},{"c":108.07,"h":109.935,"l":107.5,"n":12433,"o":109.77,"t":"2024-11-04T05:00:00Z","v":585275,"vw":108.329423},{"c":113.63,"h":113.71,"l":105.89,"n":19019,"o":108.35,"t":"2024-11-05T05:00:00Z","v":1025809,"vw":111.510614},{"c":127.08,"h":128.07,"l":116.95,"n":29410,"o":119.4,"t":"2024-11-06T05:00:00Z","v":1473863,"vw":124.348504},{"c":127.66,"h":128.95,"l":124.02,"n":15233,"o":128.11,"t":"2024-11-07T05:00:00Z","v":723819,"vw":127.43095},{"c":128.02,"h":129.97,"l":126.25,"n":12072,"o":127.01,"t":"2024-11-08T05:00:00Z","v":517923,"vw":127.928671},{"c":129.74,"h":130.47,"l":127,"n":12080,"o":128.63,"t":"2024-11-11T05:00:00Z","v":456121,"vw":129.473421},{"c":126.8,"h":129.4099,"l":126.36,"n":15311,"o":128.77,"t":"2024-11-12T05:00:00Z","v":1575346,"vw":127.729506},{"c":125.16,"h":127.56,"l":124.48,"n":13450,"o":126.75,"t":"2024-11-13T05:00:00Z","v":844183,"vw":125.625723},{"c":123.6,"h":127.07,"l":122.36,"n":13010,"o":125.72,"t":"2024-11-14T05:00:00Z","v":652234,"vw":123.941805},{"c":124.15,"h":126.18,"l":123.67,"n":9432,"o":124.7,"t":"2024-11-15T05:00:00Z","v":426480,"vw":124.555416},{"c":126.39,"h":127.7,"l":124.37,"n":9842,"o":125.44,"t":"2024-11-18T05:00:00Z","v":479002,"vw":126.535993},{"c":126.58,"h":126.805,"l":124.0822,"n":9873,"o":125.5,"t":"2024-11-19T05:00:00Z","v":445329,"vw":125.908709},{"c":126.01,"h":128,"l":125.94,"n":8333,"o":126.64,"t":"2024-11-20T05:00:00Z","v":348619,"vw":126.648289},{"c":132.64,"h":133.12,"l":126.59,"n":12102,"o":127.57,"t":"2024-11-21T05:00:00Z","v":558258,"vw":131.520093},{"c":131.73,"h":133.045,"l":131.02,"n":11855,"o":132.36,"t":"2024-11-22T05:00:00Z","v":553584,"vw":131.888439},{"c":133.33,"h":134.59,"l":131.89,"n":11616,"o":132.61,"t":"2024-11-25T05:00:00Z","v":495195,"vw":133.281368},{"c":132.55,"h":133.6558,"l":131.21,"n":11649,"o":132.06,"t":"2024-11-26T05:00:00Z","v":585138,"vw":132.138601},{"c":131.39,"h":134.14,"l":131.39,"n":7236,"o":131.85,"t":"2024-11-27T05:00:00Z","v":310285,"vw":132.369219},{"c":130.7,"h":133.6299,"l":129.68,"n":3889,"o":132.64,"t":"2024-11-29T05:00:00Z","v":193393,"vw":130.741247},{"c":127.84,"h":131.5699,"l":127.08,"n":9911,"o":130.23,"t":"2024-12-02T05:00:00Z","v":369546,"vw":128.250825},{"c":127.56,"h":129.0026,"l":127.01,"n":7700,"o":128,"t":"2024-12-03T05:00:00Z","v":268802,"vw":127.699378},{"c":124.31,"h":128.65,"l":123.425,"n":9422,"o":127.99,"t":"2024-12-04T05:00:00Z","v":473374,"vw":124.505204},{"c":124.75,"h":125,"l":122.77,"n":7445,"o":125,"t":"2024-12-05T05:00:00Z","v":331927,"vw":124.256678},{"c":117.11,"h":125.78,"l":116.26,"n":10325,"o":124.77,"t":"2024-12-06T05:00:00Z","v":426403,"vw":117.932958},{"c":115.95,"h":122.87,"l":115.92,"n":10350,"o":120.38,"t":"2024-12-09T05:00:00Z","v":356305,"vw":117.627166},{"c":115.88,"h":116.6,"l":114.01,"n":10015,"o":115.29,"t":"2024-12-10T05:00:00Z","v":590133,"vw":115.685939},{"c":117.06,"h":118.4,"l":114.53,"n":8546,"o":116.49,"t":"2024-12-11T05:00:00Z","v":457562,"vw":117.077469},{"c":118.02,"h":118.193,"l":114.7,"n":7455,"o":116.53,"t":"2024-12-12T05:00:00Z","v":331551,"vw":117.170512},{"c":116.48,"h":117.55,"l":115.54,"n":8554,"o":116.98,"t":"2024-12-13T05:00:00Z","v":301696,"vw":116.242947},{"c":116.1,"h":117.0419,"l":115.02,"n":10233,"o":116.5,"t":"2024-12-16T05:00:00Z","v":358502,"vw":115.858498},{"c":111.95,"h":114.76,"l":110.41,"n":14058,"o":114.76,"t":"2024-12-17T05:00:00Z","v":845055,"vw":111.95061},{"c":109.89,"h":113.8233,"l":108.65,"n":11714,"o":112.51,"t":"2024-12-18T05:00:00Z","v":429480,"vw":110.965542},{"c":108.29,"h":111.73,"l":107.5501,"n":9717,"o":111.15,"t":"2024-12-19T05:00:00Z","v":329415,"vw":108.435134},{"c":103.69,"h":109.15,"l":103.19,"n":16455,"o":106.34,"t":"2024-12-20T05:00:00Z","v":1206852,"vw":104.367293},{"c":104.86,"h":105.195,"l":102.22,"n":11152,"o":104.21,"t":"2024-12-23T05:00:00Z","v":400002,"vw":104.429777},{"c":104.22,"h":105,"l":103.13,"n":5715,"o":104.92,"t":"2024-12-24T05:00:00Z","v":175536,"vw":104.211329},{"c":103.49,"h":104.8823,"l":102.6965,"n":8443,"o":104,"t":"2024-12-26T05:00:00Z","v":325482,"vw":103.687825},{"c":102.82,"h":104.04,"l":101.59,"n":7131,"o":103.08,"t":"2024-12-27T05:00:00Z","v":278532,"vw":102.706841},{"c":105.96,"h":106.7,"l":102.92,"n":9843,"o":102.92,"t":"2024-12-30T05:00:00Z","v":392161,"vw":105.584398},{"c":106.68,"h":108.2505,"l":105.6457,"n":7849,"o":106.52,"t":"2024-12-31T05:00:00Z","v":338015,"vw":107.015684},{"c":108.01,"h":108.98,"l":106.39,"n":8533,"o":107.7,"t":"2025-01-02T05:00:00Z","v":496293,"vw":107.629636},{"c":107.93,"h":108.66,"l":106,"n":10536,"o":107.08,"t":"2025-01-03T05:00:00Z","v":591230,"vw":107.629387},{"c":104.9,"h":109.61,"l":104.81,"n":13450,"o":109,"t":"2025-01-06T05:00:00Z","v":626337,"vw":106.303276},{"c":106.48,"h":107.135,"l":102.61,"n":17682,"o":104.7,"t":"2025-01-07T05:00:00Z","v":887184,"vw":105.452033},{"c":105.51,"h":106.09,"l":102.86,"n":12641,"o":104.63,"t":"2025-01-08T05:00:00Z","v":593400,"vw":105.009802},{"c":100.59,"h":107,"l":100.59,"n":17179,"o":105.65,"t":"2025-01-10T05:00:00Z","v":1221209,"vw":102.086292},{"c":101.95,"h":102.62,"l":93.25,"n":61062,"o":100.3,"t":"2025-01-13T05:00:00Z","v":6592741,"vw":100.884382},{"c":99.61,"h":100.9,"l":96.18,"n":25352,"o":100,"t":"2025-01-14T05:00:00Z","v":1683329,"vw":99.063532},{"c":101.91,"h":103.39,"l":97.995,"n":10121,"o":99,"t":"2025-01-15T05:00:00Z","v":529079,"vw":101.535819},{"c":95.71,"h":101,"l":93.61,"n":29798,"o":100.5,"t":"2025-01-16T05:00:00Z","v":2130290,"vw":95.756495},{"c":96.86,"h":99.6,"l":95.34,"n":21209,"o":96.38,"t":"2025-01-17T05:00:00Z","v":1852442,"vw":97.569762},{"c":100.11,"h":101.13,"l":96.86,"n":15458,"o":97.03,"t":"2025-01-21T05:00:00Z","v":909867,"vw":99.737106},{"c":96.66,"h":100.73,"l":96.59,"n":14898,"o":100.37,"t":"2025-01-22T05:00:00Z","v":1076483,"vw":97.705083},{"c":96.21,"h":99.49,"l":96,"n":19298,"o":96.85,"t":"2025-01-23T05:00:00Z","v":1334584,"vw":96.895498},{"c":96.73,"h":97,"l":95.56,"n":12650,"o":96.2,"t":"2025-01-24T05:00:00Z","v":639084,"vw":96.480887},{"c":94.34,"h":96.45,"l":93.33,"n":14156,"o":95.5,"t":"2025-01-27T05:00:00Z","v":968975,"vw":94.358445},{"c":91.83,"h":94.6,"l":91.315,"n":15000,"o":93.75,"t":"2025-01-28T05:00:00Z","v":603006,"vw":92.060117},{"c":93.42,"h":93.61,"l":91.68,"n":11585,"o":91.68,"t":"2025-01-29T05:00:00Z","v":529752,"vw":93.135081},{"c":92.36,"h":94.99,"l":90.91,"n":11583,"o":94.57,"t":"2025-01-30T05:00:00Z","v":530028,"vw":92.275151},{"c":90.34,"h":91.99,"l":88.95,"n":12934,"o":90.56,"t":"2025-01-31T05:00:00Z","v":633716,"vw":90.511961},{"c":86.51,"h":89.95,"l":86.34,"n":17822,"o":88.7,"t":"2025-02-03T05:00:00Z","v":1309123,"vw":87.068086},{"c":89.65,"h":91.07,"l":84.4803,"n":16458,"o":84.87,"t":"2025-02-04T05:00:00Z","v":869749,"vw":89.358657},{"c":89.11,"h":90.12,"l":87.775,"n":12052,"o":89.24,"t":"2025-02-05T05:00:00Z","v":603465,"vw":88.852255},{"c":85.72,"h":91.2199,"l":85.24,"n":16574,"o":89.11,"t":"2025-02-06T05:00:00Z","v":1160235,"vw":87.23164},{"c":83.43,"h":87.79,"l":83.36,"n":15087,"o":86.25,"t":"2025-02-07T05:00:00Z","v":693189,"vw":84.239874},{"c":85.53,"h":87.03,"l":84.62,"n":12954,"o":84.76,"t":"2025-02-10T05:00:00Z","v":640295,"vw":85.769418},{"c":85.15,"h":87.31,"l":84.2958,"n":13217,"o":85.24,"t":"2025-02-11T05:00:00Z","v":589550,"vw":85.527179},{"c":83.83,"h":85.535,"l":83.3,"n":11717,"o":83.9,"t":"2025-02-12T05:00:00Z","v":539778,"vw":84.225952},{"c":85.16,"h":85.68,"l":83.56,"n":12307,"o":84.47,"t":"2025-02-13T05:00:00Z","v":529375,"vw":84.879234},{"c":79.44,"h":86,"l":79.15,"n":19476,"o":85.99,"t":"2025-02-14T05:00:00Z","v":1221406,"vw":80.313632},{"c":78.6,"h":80.3928,"l":77.01,"n":19799,"o":79.91,"t":"2025-02-18T05:00:00Z","v":1008849,"vw":78.279243},{"c":77.63,"h":78.6,"l":74.7401,"n":28695,"o":78.36,"t":"2025-02-19T05:00:00Z","v":1532395,"vw":76.708629},{"c":81.79,"h":82.73,"l":76.72,"n":24888,"o":79.76,"t":"2025-02-20T05:00:00Z","v":2302161,"vw":80.58238},{"c":77.84,"h":82.25,"l":77.15,"n":21732,"o":82.09,"t":"2025-02-21T05:00:00Z","v":1203827,"vw":78.404112},{"c":75.68,"h":76.925,"l":74.45,"n":19812,"o":76.54,"t":"2025-02-24T05:00:00Z","v":1522211,"vw":75.67907},{"c":74.29,"h":75.68,"l":73.09,"n":20367,"o":75.08,"t":"2025-02-25T05:00:00Z","v":1174458,"vw":74.179282},{"c":75.25,"h":78.12,"l":74.01,"n":21024,"o":74.29,"t":"2025-02-26T05:00:00Z","v":1517633,"vw":75.945194},{"c":73.04,"h":75.49,"l":72.97,"n":15367,"o":75.2,"t":"2025-02-27T05:00:00Z","v":837869,"vw":73.525284},{"c":74.25,"h":74.28,"l":71.7,"n":19854,"o":71.93,"t":"2025-02-28T05:00:00Z","v":1351695,"vw":73.403805},{"c":70,"h":76.5,"l":69.69,"n":18751,"o":75.05,"t":"2025-03-03T05:00:00Z","v":1131003,"vw":71.401224},{"c":71.18,"h":72.51,"l":67.8815,"n":21145,"o":68.41,"t":"2025-03-04T05:00:00Z","v":1079689,"vw":70.670951},{"c":71.38,"h":72,"l":69.33,"n":15542,"o":71.15,"t":"2025-03-05T05:00:00Z","v":801557,"vw":70.83933},{"c":69.95,"h":70.57,"l":68.34,"n":15210,"o":70,"t":"2025-03-06T05:00:00Z","v":843397,"vw":69.405291},{"c":67.32,"h":70.63,"l":66.54,"n":22545,"o":69.76,"t":"2025-03-07T05:00:00Z","v":1710243,"vw":67.774078},{"c":71.58,"h":72.47,"l":66.66,"n":21618,"o":67.08,"t":"2025-03-10T04:00:00Z","v":1268152,"vw":70.779137},{"c":76.41,"h":77.08,"l":72.13,"n":24916,"o":72.49,"t":"2025-03-11T04:00:00Z","v":1197807,"vw":75.563749},{"c":71.06,"h":77.93,"l":70.78,"n":18453,"o":76.98,"t":"2025-03-12T04:00:00Z","v":1090351,"vw":72.886451},{"c":72.52,"h":72.96,"l":70,"n":14268,"o":70.23,"t":"2025-03-13T04:00:00Z","v":755854,"vw":72.095749},{"c":74.26,"h":74.49,"l":71.87,"n":13402,"o":73.35,"t":"2025-03-14T04:00:00Z","v":684183,"vw":73.850921},{"c":72.04,"h":74.16,"l":71,"n":16238,"o":74.04,"t":"2025-03-17T04:00:00Z","v":752744,"vw":72.237395},{"c":75.37,"h":75.505,"l":73.47,"n":13480,"o":73.49,"t":"2025-03-18T04:00:00Z","v":708157,"vw":74.804582},{"c":74.53,"h":75.68,"l":71.38,"n":13190,"o":75.33,"t":"2025-03-19T04:00:00Z","v":896791,"vw":74.06864},{"c":73.23,"h":73.99,"l":71.93,"n":13428,"o":73.3,"t":"2025-03-20T04:00:00Z","v":961463,"vw":73.159818},{"c":73.32,"h":74.18,"l":70.13,"n":15569,"o":72.07,"t":"2025-03-21T04:00:00Z","v":2090447,"vw":73.120357},{"c":74.73,"h":75,"l":73.08,"n":14285,"o":73.32,"t":"2025-03-24T04:00:00Z","v":869396,"vw":74.257955},{"c":76.25,"h":79.09,"l":75.01,"n":20144,"o":75.03,"t":"2025-03-25T04:00:00Z","v":1452707,"vw":77.134999},{"c":77.33,"h":78.3,"l":75.75,"n":13145,"o":76.23,"t":"2025-03-26T04:00:00Z","v":694006,"vw":77.24481},{"c":78.53,"h":79.13,"l":76.17,"n":10406,"o":76.54,"t":"2025-03-27T04:00:00Z","v":599099,"vw":78.055627},{"c":77.09,"h":78.4632,"l":75.93,"n":11722,"o":77.98,"t":"2025-03-28T04:00:00Z","v":1003846,"vw":77.089058},{"c":77.1,"h":77.58,"l":74.2,"n":12514,"o":75.92,"t":"2025-03-31T04:00:00Z","v":761654,"vw":76.621682},{"c":77.92,"h":78.49,"l":76.5,"n":11356,"o":76.75,"t":"2025-04-01T04:00:00Z","v":851490,"vw":77.67159},{"c":74.44,"h":77.51,"l":74.01,"n":13006,"o":77.01,"t":"2025-04-02T04:00:00Z","v":673177,"vw":74.766874},{"c":67.7,"h":70.92,"l":66.75,"n":18781,"o":70.88,"t":"2025-04-03T04:00:00Z","v":991583,"vw":68.044626},{"c":63.72,"h":65.93,"l":58.19,"n":29885,"o":65.19,"t":"2025-04-04T04:00:00Z","v":1652357,"vw":61.925829},{"c":64.91,"h":67.01,"l":59.35,"n":27473,"o":61.51,"t":"2025-04-07T04:00:00Z","v":1304888,"vw":64.256381},{"c":69.16,"h":74.5,"l":67.29,"n":38165,"o":69.965,"t":"2025-04-08T04:00:00Z","v":2834813,"vw":70.918499},{"c":70.03,"h":72.34,"l":65.45,"n":32399,"o":68.53,"t":"2025-04-09T04:00:00Z","v":1792935,"vw":69.328017},{"c":67.66,"h":69.72,"l":65.83,"n":19430,"o":68.85,"t":"2025-04-10T04:00:00Z","v":781177,"vw":67.539647},{"c":73.65,"h":74.08,"l":67.89,"n":18188,"o":68.65,"t":"2025-04-11T04:00:00Z","v":908624,"vw":72.184148},{"c":72.84,"h":75.05,"l":71.4,"n":15287,"o":74.96,"t":"2025-04-14T04:00:00Z","v":745155,"vw":72.695243},{"c":73.93,"h":74.05,"l":71.6,"n":10003,"o":72.84,"t":"2025-04-15T04:00:00Z","v":524824,"vw":73.478533},{"c":72.74,"h":75.1,"l":71.87,"n":10620,"o":73.76,"t":"2025-04-16T04:00:00Z","v":476652,"vw":73.114352},{"c":75.55,"h":75.85,"l":72.47,"n":11945,"o":73.51,"t":"2025-04-17T04:00:00Z","v":593096,"vw":75.034338},{"c":73,"h":75.705,"l":71.83,"n":10147,"o":75.44,"t":"2025-04-21T04:00:00Z","v":549309,"vw":73.195998},{"c":74.1,"h":74.59,"l":71.34,"n":9515,"o":74.27,"t":"2025-04-22T04:00:00Z","v":446792,"vw":73.59825},{"c":73.78,"h":76.076,"l":72.6,"n":11069,"o":75.58,"t":"2025-04-23T04:00:00Z","v":473361,"vw":73.993621},{"c":75.19,"h":75.6,"l":72.53,"n":10635,"o":74,"t":"2025-04-24T04:00:00Z","v":438077,"vw":74.754836},{"c":74.12,"h":74.55,"l":72.39,"n":11608,"o":73.9,"t":"2025-04-25T04:00:00Z","v":337269,"vw":73.571383},{"c":74.66,"h":75.19,"l":73.02,"n":13514,"o":73.4,"t":"2025-04-28T04:00:00Z","v":470435,"vw":74.295401},{"c":74.91,"h":75.61,"l":73.01,"n":11022,"o":73.85,"t":"2025-04-29T04:00:00Z","v":416288,"vw":74.852418},{"c":72.21,"h":73.73,"l":71.115,"n":14599,"o":73.11,"t":"2025-04-30T04:00:00Z","v":670200,"vw":72.015659},{"c":71.19,"h":73.64,"l":70.3,"n":15741,"o":73.29,"t":"2025-05-01T04:00:00Z","v":762653,"vw":71.327103},{"c":74.05,"h":74.5574,"l":71.57,"n":11004,"o":72.42,"t":"2025-05-02T04:00:00Z","v":446209,"vw":73.767349},{"c":74.17,"h":74.6,"l":72.86,"n":10117,"o":74.25,"t":"2025-05-05T04:00:00Z","v":450921,"vw":74.108352},{"c":75.78,"h":76.18,"l":72.0701,"n":12260,"o":74.38,"t":"2025-05-06T04:00:00Z","v":630054,"vw":74.785532},{"c":75.26,"h":75.79,"l":72.72,"n":18558,"o":75.79,"t":"2025-05-07T04:00:00Z","v":987801,"vw":74.638639},{"c":67.8,"h":72.625,"l":65.22,"n":43193,"o":72.625,"t":"2025-05-08T04:00:00Z","v":2838423,"vw":67.785226},{"c":67.23,"h":68.53,"l":63.36,"n":30756,"o":68.5,"t":"2025-05-09T04:00:00Z","v":1890646,"vw":65.85383},{"c":68.41,"h":70.93,"l":66.67,"n":23861,"o":69.85,"t":"2025-05-12T04:00:00Z","v":1433206,"vw":68.208986},{"c":74.84,"h":75.25,"l":69.48,"n":23076,"o":69.91,"t":"2025-05-13T04:00:00Z","v":1288802,"vw":73.469084},{"c":70.78,"h":74.515,"l":70.74,"n":17819,"o":74,"t":"2025-05-14T04:00:00Z","v":968564,"vw":71.992321},{"c":72.57,"h":72.61,"l":69.44,"n":14634,"o":69.925,"t":"2025-05-15T04:00:00Z","v":775103,"vw":71.737998},{"c":75.03,"h":75.86,"l":70.43,"n":16290,"o":72.63,"t":"2025-05-16T04:00:00Z","v":754431,"vw":74.499206},{"c":73.42,"h":73.63,"l":71.01,"n":11463,"o":73.29,"t":"2025-05-19T04:00:00Z","v":521245,"vw":73.102481},{"c":71.38,"h":74.175,"l":71.11,"n":12137,"o":73.35,"t":"2025-05-20T04:00:00Z","v":695631,"vw":71.756181},{"c":71.2,"h":73.15,"l":69.12,"n":13925,"o":70.13,"t":"2025-05-21T04:00:00Z","v":758361,"vw":71.38064},{"c":69.24,"h":71.09,"l":68.89,"n":14488,"o":71.01,"t":"2025-05-22T04:00:00Z","v":978172,"vw":69.448943},{"c":69.99,"h":71.13,"l":68.03,"n":12694,"o":68.655,"t":"2025-05-23T04:00:00Z","v":637571,"vw":70.248144},{"c":72.71,"h":73.39,"l":70.11,"n":12827,"o":71,"t":"2025-05-27T04:00:00Z","v":673218,"vw":72.480543},{"c":70.74,"h":73,"l":70.6,"n":10779,"o":72.77,"t":"2025-05-28T04:00:00Z","v":509123,"vw":71.180539},{"c":70.5,"h":70.99,"l":68.85,"n":12821,"o":70.99,"t":"2025-05-29T04:00:00Z","v":562740,"vw":70.26906},{"c":69.3,"h":69.82,"l":68.26,"n":12017,"o":69.82,"t":"2025-05-30T04:00:00Z","v":629337,"vw":69.256323},{"c":67.09,"h":70.93,"l":66.85,"n":15336,"o":70.04,"t":"2025-06-02T04:00:00Z","v":920532,"vw":67.53753},{"c":66.13,"h":67.33,"l":64.15,"n":17817,"o":66.91,"t":"2025-06-03T04:00:00Z","v":949087,"vw":66.167451},{"c":67.66,"h":68.165,"l":65.15,"n":13503,"o":66.13,"t":"2025-06-04T04:00:00Z","v":705479,"vw":67.402594},{"c":66,"h":68.09,"l":65.93,"n":13473,"o":67.94,"t":"2025-06-05T04:00:00Z","v":632591,"vw":66.455567},{"c":67.09,"h":68,"l":65.77,"n":10097,"o":66.63,"t":"2025-06-06T04:00:00Z","v":564329,"vw":67.227907},{"c":67.86,"h":68.83,"l":66.18,"n":12433,"o":67.9,"t":"2025-06-09T04:00:00Z","v":582227,"vw":67.829895},{"c":67.38,"h":69.115,"l":66.76,"n":17290,"o":68.79,"t":"2025-06-10T04:00:00Z","v":953497,"vw":67.422192},{"c":71.46,"h":72.03,"l":67.95,"n":20955,"o":68.5,"t":"2025-06-11T04:00:00Z","v":1025952,"vw":70.85405},{"c":71.12,"h":72.18,"l":70.205,"n":15087,"o":71.55,"t":"2025-06-12T04:00:00Z","v":1015273,"vw":71.123861},{"c":73.8,"h":74.71,"l":70.11,"n":20226,"o":71.43,"t":"2025-06-13T04:00:00Z","v":1424563,"vw":73.356634},{"c":72.73,"h":75.4399,"l":72.575,"n":13159,"o":73.65,"t":"2025-06-16T04:00:00Z","v":635536,"vw":73.165033},{"c":73.55,"h":75.11,"l":72.71,"n":11789,"o":73.09,"t":"2025-06-17T04:00:00Z","v":601946,"vw":73.844178},{"c":74.87,"h":75.78,"l":71.52,"n":14128,"o":73.35,"t":"2025-06-18T04:00:00Z","v":813776,"vw":74.551341},{"c":69.64,"h":75.06,"l":69.6,"n":17177,"o":75.06,"t":"2025-06-20T04:00:00Z","v":2108834,"vw":70.52418},{"c":69.63,"h":71.27,"l":68.29,"n":16171,"o":69.63,"t":"2025-06-23T04:00:00Z","v":1120630,"vw":69.702895},{"c":68.13,"h":70.28,"l":67.55,"n":15340,"o":69.92,"t":"2025-06-24T04:00:00Z","v":826235,"vw":68.342251},{"c":67.18,"h":68.18,"l":66.29,"n":13116,"o":67.9,"t":"2025-06-25T04:00:00Z","v":816250,"vw":66.949949},{"c":68.15,"h":68.76,"l":66.59,"n":12434,"o":67.35,"t":"2025-06-26T04:00:00Z","v":733719,"vw":67.909175},{"c":67.84,"h":68.66,"l":67.22,"n":12544,"o":68.28,"t":"2025-06-27T04:00:00Z","v":1301919,"vw":67.858224},{"c":69.74,"h":70.28,"l":64.65,"n":24760,"o":65.55,"t":"2025-06-30T04:00:00Z","v":1494339,"vw":68.458666},{"c":65.27,"h":69.72,"l":64.5695,"n":20883,"o":68.78,"t":"2025-07-01T04:00:00Z","v":1295069,"vw":66.024379},{"c":73.25,"h":74.15,"l":66.585,"n":25204,"o":67.18,"t":"2025-07-02T04:00:00Z","v":1603546,"vw":72.304335},{"c":72.78,"h":73.97,"l":71.4,"n":11211,"o":73.09,"t":"2025-07-03T04:00:00Z","v":637106,"vw":72.399985},{"c":70.75,"h":72.66,"l":69.35,"n":15136,"o":71.83,"t":"2025-07-07T04:00:00Z","v":867047,"vw":70.73092},{"c":69.47,"h":71.4,"l":69.25,"n":13079,"o":70.9,"t":"2025-07-08T04:00:00Z","v":681382,"vw":69.785894},{"c":69.08,"h":70.215,"l":67.77,"n":11266,"o":68.97,"t":"2025-07-09T04:00:00Z","v":522704,"vw":69.24282},{"c":72.39,"h":73.85,"l":69.75,"n":13621,"o":69.75,"t":"2025-07-10T04:00:00Z","v":768959,"vw":72.658581},{"c":75.6,"h":75.8651,"l":71.58,"n":14288,"o":71.99,"t":"2025-07-11T04:00:00Z","v":791431,"vw":75.024914},{"c":75.29,"h":76.865,"l":73.27,"n":15635,"o":75.52,"t":"2025-07-14T04:00:00Z","v":849644,"vw":74.952364},{"c":73.58,"h":75.83,"l":73.4636,"n":12256,"o":74.7,"t":"2025-07-15T04:00:00Z","v":749618,"vw":74.06758},{"c":72.51,"h":74.19,"l":72.39,"n":10685,"o":74.01,"t":"2025-07-16T04:00:00Z","v":493518,"vw":72.871612},{"c":75.34,"h":76.05,"l":72.66,"n":12876,"o":72.66,"t":"2025-07-17T04:00:00Z","v":816937,"vw":75.164538},{"c":76.64,"h":79.37,"l":75.15,"n":19713,"o":76.7,"t":"2025-07-18T04:00:00Z","v":1085730,"vw":77.622289},{"c":77.33,"h":79.5,"l":76.8,"n":17304,"o":77.1,"t":"2025-07-21T04:00:00Z","v":923609,"vw":77.550026},{"c":83.69,"h":85.72,"l":79.83,"n":23191,"o":80.01,"t":"2025-07-22T04:00:00Z","v":1322533,"vw":83.920637},{"c":81.71,"h":84.05,"l":81.1,"n":14447,"o":84.05,"t":"2025-07-23T04:00:00Z","v":742369,"vw":81.842309},{"c":80.75,"h":82.54,"l":80.25,"n":15352,"o":81.29,"t":"2025-07-24T04:00:00Z","v":697939,"vw":81.130059},{"c":78.14,"h":81.12,"l":77.4,"n":18345,"o":80.75,"t":"2025-07-25T04:00:00Z","v":726751,"vw":78.204507},{"c":75.09,"h":78.66,"l":73.68,"n":19466,"o":78.66,"t":"2025-07-28T04:00:00Z","v":1012978,"vw":74.963596},{"c":76.7,"h":77.25,"l":75.21,"n":14122,"o":75.75,"t":"2025-07-29T04:00:00Z","v":680095,"vw":76.418984},{"c":73.47,"h":76.31,"l":72.66,"n":15335,"o":75.81,"t":"2025-07-30T04:00:00Z","v":616863,"vw":74.003968},{"c":73.81,"h":74.28,"l":70.42,"n":16781,"o":72.52,"t":"2025-07-31T04:00:00Z","v":1052167,"vw":72.687246},{"c":72.83,"h":73.49,"l":70.91,"n":18535,"o":73,"t":"2025-08-01T04:00:00Z","v":855002,"vw":72.247055},{"c":76.56,"h":77.09,"l":72.58,"n":21945,"o":73,"t":"2025-08-04T04:00:00Z","v":1044270,"vw":75.484988},{"c":78.17,"h":80,"l":75.81,"n":17817,"o":78.2,"t":"2025-08-05T04:00:00Z","v":842522,"vw":78.446311},{"c":75.46,"h":80,"l":74.81,"n":15105,"o":78.425,"t":"2025-08-06T04:00:00Z","v":761601,"vw":76.062616},{"c":75.93,"h":78.74,"l":73.1,"n":17679,"o":75.37,"t":"2025-08-07T04:00:00Z","v":843634,"vw":75.430662},{"c":76.18,"h":80.44,"l":75.555,"n":14603,"o":77.61,"t":"2025-08-08T04:00:00Z","v":747772,"vw":76.89868},{"c":75.23,"h":77.4,"l":74.02,"n":11304,"o":76.15,"t":"2025-08-11T04:00:00Z","v":518068,"vw":75.278689},{"c":76.7,"h":78.15,"l":75.87,"n":13091,"o":76.21,"t":"2025-08-12T04:00:00Z","v":819490,"vw":76.66047},{"c":74.76,"h":76.865,"l":73.66,"n":18675,"o":75.82,"t":"2025-08-13T04:00:00Z","v":924989,"vw":74.699339},{"c":74.77,"h":75.035,"l":72.6,"n":13538,"o":74.98,"t":"2025-08-14T04:00:00Z","v":615380,"vw":74.200665},{"c":71,"h":75.4,"l":70.89,"n":17618,"o":75,"t":"2025-08-15T04:00:00Z","v":1352443,"vw":71.70274},{"c":70.95,"h":72.01,"l":70.18,"n":16527,"o":71.25,"t":"2025-08-18T04:00:00Z","v":963871,"vw":71.046509},{"c":69.84,"h":71.18,"l":69.81,"n":12919,"o":70.5,"t":"2025-08-19T04:00:00Z","v":635445,"vw":70.107827},{"c":69.36,"h":70.225,"l":69.15,"n":14824,"o":69.5,"t":"2025-08-20T04:00:00Z","v":705538,"vw":69.602966},{"c":69.75,"h":70.015,"l":68.78,"n":10730,"o":69.21,"t":"2025-08-21T04:00:00Z","v":386183,"vw":69.442912},{"c":72.31,"h":72.75,"l":69.72,"n":17920,"o":69.86,"t":"2025-08-22T04:00:00Z","v":756043,"vw":71.961675},{"c":72.87,"h":73.82,"l":71.2554,"n":14896,"o":71.85,"t":"2025-08-25T04:00:00Z","v":619139,"vw":72.991878},{"c":73.5,"h":73.77,"l":70.71,"n":14624,"o":71.51,"t":"2025-08-26T04:00:00Z","v":687378,"vw":73.033002},{"c":72.8,"h":73.7426,"l":72.415,"n":10699,"o":73.05,"t":"2025-08-27T04:00:00Z","v":481852,"vw":72.955491},{"c":72.84,"h":73.27,"l":71.61,"n":11965,"o":73.07,"t":"2025-08-28T04:00:00Z","v":576016,"vw":72.554596},{"c":74.26,"h":74.41,"l":72.37,"n":11974,"o":72.7,"t":"2025-08-29T04:00:00Z","v":643306,"vw":73.989404},{"c":72.12,"h":73.485,"l":70.915,"n":16452,"o":73.23,"t":"2025-09-02T04:00:00Z","v":839483,"vw":71.863263},{"c":71.28,"h":72.4082,"l":71.1,"n":12586,"o":71.81,"t":"2025-09-03T04:00:00Z","v":482289,"vw":71.481458},{"c":70.76,"h":72.18,"l":70.36,"n":12708,"o":71.2,"t":"2025-09-04T04:00:00Z","v":531691,"vw":70.908547},{"c":75.55,"h":75.65,"l":70.59,"n":14339,"o":70.59,"t":"2025-09-05T04:00:00Z","v":689501,"vw":74.431463},{"c":73.05,"h":75.67,"l":73.04,"n":10752,"o":75.52,"t":"2025-09-08T04:00:00Z","v":453394,"vw":73.594363},{"c":72.48,"h":74.34,"l":72.39,"n":10444,"o":73.3,"t":"2025-09-09T04:00:00Z","v":436882,"vw":72.714211},{"c":72.6,"h":73.1999,"l":71.83,"n":10276,"o":71.83,"t":"2025-09-10T04:00:00Z","v":475457,"vw":72.521545},{"c":72.18,"h":73.47,"l":71.965,"n":11026,"o":72.17,"t":"2025-09-11T04:00:00Z","v":437956,"vw":72.486592},{"c":72.84,"h":73.87,"l":71.89,"n":9148,"o":71.99,"t":"2025-09-12T04:00:00Z","v":430847,"vw":73.0493},{"c":76.77,"h":77.435,"l":73.55,"n":13867,"o":73.55,"t":"2025-09-15T04:00:00Z","v":776188,"vw":76.348194},{"c":77.42,"h":77.61,"l":76.12,"n":12989,"o":77.06,"t":"2025-09-16T04:00:00Z","v":499103,"vw":77.085705},{"c":77.1,"h":78.5795,"l":76.41,"n":12612,"o":77.4,"t":"2025-09-17T04:00:00Z","v":614153,"vw":77.460961},{"c":77.2,"h":78.34,"l":75.8667,"n":13329,"o":77.1,"t":"2025-09-18T04:00:00Z","v":545348,"vw":77.248405},{"c":76.02,"h":77.61,"l":75.09,"n":12001,"o":76.59,"t":"2025-09-19T04:00:00Z","v":1123763,"vw":76.260699},{"c":74.91,"h":76.44,"l":73.21,"n":13448,"o":76.44,"t":"2025-09-22T04:00:00Z","v":681712,"vw":74.970836},{"c":77.27,"h":77.94,"l":75.3598,"n":15261,"o":75.43,"t":"2025-09-23T04:00:00Z","v":749073,"vw":77.211508},{"c":82.95,"h":83.55,"l":76.83,"n":20653,"o":77.56,"t":"2025-09-24T04:00:00Z","v":1081007,"vw":81.650119},{"c":82.18,"h":85.44,"l":81.88,"n":21915,"o":83.59,"t":"2025-09-25T04:00:00Z","v":1103732,"vw":83.219949},{"c":82.8,"h":83.7199,"l":81.08,"n":14731,"o":81.625,"t":"2025-09-26T04:00:00Z","v":565893,"vw":82.83676},{"c":85.02,"h":85.205,"l":82.05,"n":17463,"o":82.58,"t":"2025-09-29T04:00:00Z","v":868562,"vw":84.493341},{"c":83.48,"h":84.92,"l":81.43,"n":14277,"o":84.42,"t":"2025-09-30T04:00:00Z","v":587100,"vw":83.139889},{"c":85.79,"h":86.943,"l":83,"n":15316,"o":83.69,"t":"2025-10-01T04:00:00Z","v":591713,"vw":85.75706},{"c":85.8,"h":87.75,"l":83.965,"n":14688,"o":86.44,"t":"2025-10-02T04:00:00Z","v":643138,"vw":85.360401},{"c":88.83,"h":90.45,"l":86.31,"n":19721,"o":86.6,"t":"2025-10-03T04:00:00Z","v":976551,"vw":89.056876},{"c":88.45,"h":91.39,"l":88.03,"n":20246,"o":89.4,"t":"2025-10-06T04:00:00Z","v":913679,"vw":89.442477},{"c":92.7,"h":93.4799,"l":88.5249,"n":33077,"o":88.58,"t":"2025-10-07T04:00:00Z","v":1700231,"vw":91.846731},{"c":97.71,"h":98.245,"l":91.3611,"n":39087,"o":91.64,"t":"2025-10-08T04:00:00Z","v":2240205,"vw":96.46084},{"c":97.75,"h":100.05,"l":97.27,"n":26189,"o":98.05,"t":"2025-10-09T04:00:00Z","v":1529412,"vw":98.426588},{"c":96.48,"h":102.93,"l":96.39,"n":29545,"o":100.43,"t":"2025-10-10T04:00:00Z","v":1516326,"vw":98.330088},{"c":100.19,"h":102.49,"l":97.08,"n":26518,"o":97.08,"t":"2025-10-13T04:00:00Z","v":1393171,"vw":100.551945},{"c":99.95,"h":102.23,"l":96.51,"n":22952,"o":98.52,"t":"2025-10-14T04:00:00Z","v":1024978,"vw":100.274401},{"c":91.48,"h":101.18,"l":88.51,"n":39954,"o":100.95,"t":"2025-10-15T04:00:00Z","v":2073607,"vw":92.170022},{"c":92.89,"h":94.36,"l":91.61,"n":21253,"o":93.64,"t":"2025-10-16T04:00:00Z","v":830647,"vw":93.048227},{"c":89.82,"h":92.3,"l":88.92,"n":18076,"o":91.43,"t":"2025-10-17T04:00:00Z","v":844481,"vw":90.122436},{"c":91.64,"h":93.07,"l":90.42,"n":11704,"o":91.12,"t":"2025-10-20T04:00:00Z","v":530270,"vw":91.903498},{"c":85.84,"h":91.285,"l":85.0046,"n":21196,"o":90.44,"t":"2025-10-21T04:00:00Z","v":1052107,"vw":86.352557},{"c":83.5,"h":86.65,"l":82.39,"n":18773,"o":85.27,"t":"2025-10-22T04:00:00Z","v":923117,"vw":83.79775},{"c":83.53,"h":85.5,"l":82.85,"n":14312,"o":84.85,"t":"2025-10-23T04:00:00Z","v":734378,"vw":83.697234},{"c":83.06,"h":84.83,"l":82.7,"n":14035,"o":83.82,"t":"2025-10-24T04:00:00Z","v":617842,"vw":83.373865},{"c":81.88,"h":83.97,"l":80.62,"n":13881,"o":82.96,"t":"2025-10-27T04:00:00Z","v":763186,"vw":81.848964},{"c":80.33,"h":81.67,"l":79.5415,"n":15682,"o":80.24,"t":"2025-10-28T04:00:00Z","v":734579,"vw":80.421888},{"c":78.54,"h":80.99,"l":77.99,"n":13939,"o":80.65,"t":"2025-10-29T04:00:00Z","v":650505,"vw":79.015189},{"c":76.01,"h":78.105,"l":75.49,"n":17805,"o":78.105,"t":"2025-10-30T04:00:00Z","v":864575,"vw":76.317367},{"c":79,"h":79.1,"l":75.5,"n":16646,"o":76.4,"t":"2025-10-31T04:00:00Z","v":907455,"vw":78.086685},{"c":81.66,"h":83.7,"l":78.845,"n":23833,"o":79.97,"t":"2025-11-03T05:00:00Z","v":1232386,"vw":81.644281},{"c":76.66,"h":80.37,"l":76.28,"n":20213,"o":79.91,"t":"2025-11-04T05:00:00Z","v":896772,"vw":77.419017},{"c":77.63,"h":79.59,"l":75,"n":22096,"o":76,"t":"2025-11-05T05:00:00Z","v":1001261,"vw":78.07411},{"c":86.52,"h":88.8,"l":79.69,"n":33330,"o":80,"t":"2025-11-06T05:00:00Z","v":1885855,"vw":86.465656},{"c":89.41,"h":90.13,"l":85.855,"n":27039,"o":86.51,"t":"2025-11-07T05:00:00Z","v":1384833,"vw":88.903021},{"c":88.16,"h":91.24,"l":87.41,"n":17913,"o":89.04,"t":"2025-11-10T05:00:00Z","v":766489,"vw":88.903565},{"c":87.59,"h":89.4,"l":86.34,"n":14333,"o":88.58,"t":"2025-11-11T05:00:00Z","v":692654,"vw":87.602735},{"c":88.03,"h":91.3632,"l":86.515,"n":15622,"o":87.89,"t":"2025-11-12T05:00:00Z","v":766334,"vw":88.599406},{"c":82.58,"h":88.87,"l":81.485,"n":15291,"o":87.35,"t":"2025-11-13T05:00:00Z","v":841342,"vw":83.480266},{"c":82.37,"h":83.1355,"l":80.84,"n":10724,"o":81.25,"t":"2025-11-14T05:00:00Z","v":476659,"vw":82.191754},{"c":79.59,"h":83.275,"l":78.34,"n":14507,"o":82.03,"t":"2025-11-17T05:00:00Z","v":569364,"vw":79.926653},{"c":80.39,"h":82.1599,"l":78.26,"n":16219,"o":78.5,"t":"2025-11-18T05:00:00Z","v":754867,"vw":80.534016},{"c":78.06,"h":80.8,"l":77.91,"n":13553,"o":80.01,"t":"2025-11-19T05:00:00Z","v":703887,"vw":78.608518},{"c":76.56,"h":80.03,"l":76.5,"n":19679,"o":78.92,"t":"2025-11-20T05:00:00Z","v":1392016,"vw":77.272667},{"c":77.72,"h":78.06,"l":74.75,"n":20824,"o":77.34,"t":"2025-11-21T05:00:00Z","v":1522060,"vw":76.98311},{"c":77.07,"h":77.84,"l":75.535,"n":12766,"o":76.32,"t":"2025-11-24T05:00:00Z","v":623382,"vw":76.759885},{"c":77.96,"h":79.5,"l":76.74,"n":10255,"o":76.88,"t":"2025-11-25T05:00:00Z","v":593239,"vw":78.201522},{"c":78.36,"h":80.385,"l":76.89,"n":18965,"o":76.89,"t":"2025-11-26T05:00:00Z","v":1062366,"vw":79.036883},{"c":80,"h":80.08,"l":77.98,"n":5760,"o":78.61,"t":"2025-11-28T05:00:00Z","v":260151,"vw":79.60352},{"c":77.32,"h":80.555,"l":77.075,"n":15643,"o":79.91,"t":"2025-12-01T05:00:00Z","v":789442,"vw":77.695025},{"c":77.81,"h":80.345,"l":76.725,"n":12512,"o":77,"t":"2025-12-02T05:00:00Z","v":672815,"vw":78.104874},{"c":82.68,"h":83.33,"l":77.37,"n":15881,"o":77.85,"t":"2025-12-03T05:00:00Z","v":1067085,"vw":81.545045},{"c":84.04,"h":84.25,"l":81.37,"n":11913,"o":82,"t":"2025-12-04T05:00:00Z","v":497103,"vw":83.633007},{"c":83.27,"h":85.1,"l":82.3198,"n":11753,"o":83.34,"t":"2025-12-05T05:00:00Z","v":570453,"vw":83.555321},{"c":81.8,"h":83.86,"l":80.82,"n":12387,"o":83.86,"t":"2025-12-08T05:00:00Z","v":546565,"vw":81.792145},{"c":83.24,"h":83.33,"l":80,"n":11438,"o":80,"t":"2025-12-09T05:00:00Z","v":616181,"vw":82.96385},{"c":83.75,"h":84.875,"l":81.3428,"n":13454,"o":83,"t":"2025-12-10T05:00:00Z","v":795152,"vw":83.46539},{"c":87.51,"h":88.34,"l":82.7,"n":17530,"o":82.7,"t":"2025-12-11T05:00:00Z","v":763802,"vw":87.203111},{"c":84.99,"h":88.0699,"l":83.59,"n":13153,"o":85.81,"t":"2025-12-12T05:00:00Z","v":713873,"vw":85.225999},{"c":84.97,"h":86.2125,"l":82.73,"n":13745,"o":85,"t":"2025-12-15T05:00:00Z","v":781597,"vw":84.692395},{"c":83.05,"h":86.415,"l":82.83,"n":15337,"o":84.95,"t":"2025-12-16T05:00:00Z","v":676964,"vw":83.841238},{"c":83.73,"h":85.49,"l":82.57,"n":12536,"o":83.56,"t":"2025-12-17T05:00:00Z","v":567056,"vw":83.902225},{"c":89.1,"h":91.315,"l":86.72,"n":16531,"o":86.97,"t":"2025-12-18T05:00:00Z","v":1054028,"vw":89.662905},{"c":88.37,"h":92.07,"l":87.525,"n":13762,"o":88.51,"t":"2025-12-19T05:00:00Z","v":2074075,"vw":88.872189},{"c":88.51,"h":91,"l":87.64,"n":12256,"o":88.81,"t":"2025-12-22T05:00:00Z","v":594802,"vw":88.873551},{"c":89.33,"h":90.44,"l":87.51,"n":10708,"o":88.04,"t":"2025-12-23T05:00:00Z","v":461782,"vw":89.357624},{"c":89.11,"h":90.23,"l":88.64,"n":6859,"o":88.75,"t":"2025-12-24T05:00:00Z","v":275799,"vw":89.292559},{"c":88.58,"h":89.53,"l":87.52,"n":8091,"o":89.53,"t":"2025-12-26T05:00:00Z","v":278118,"vw":88.495124},{"c":89.55,"h":89.9,"l":87.01,"n":12547,"o":87.1,"t":"2025-12-29T05:00:00Z","v":490414,"vw":89.357275},{"c":88.63,"h":90.8,"l":88.35,"n":10400,"o":90.8,"t":"2025-12-30T05:00:00Z","v":460624,"vw":89.2292},{"c":88.51,"h":89.015,"l":87.1701,"n":12432,"o":88.36,"t":"2025-12-31T05:00:00Z","v":585105,"vw":88.244459},{"c":89.89,"h":90.325,"l":88.215,"n":8434,"o":89.28,"t":"2026-01-02T05:00:00Z","v":322958,"vw":89.575538},{"c":88.03,"h":90.8,"l":86.4,"n":14894,"o":89.89,"t":"2026-01-05T05:00:00Z","v":821363,"vw":88.528478},{"c":91.23,"h":94.26,"l":87.67,"n":17010,"o":87.67,"t":"2026-01-06T05:00:00Z","v":816680,"vw":91.923555},{"c":91.89,"h":92.11,"l":88.43,"n":14631,"o":90,"t":"2026-01-07T05:00:00Z","v":676715,"vw":91.293385},{"c":93.97,"h":94.8499,"l":90.13,"n":13000,"o":90.47,"t":"2026-01-08T05:00:00Z","v":701007,"vw":93.235219},{"c":96.38,"h":98.1,"l":93.6108,"n":16418,"o":94,"t":"2026-01-09T05:00:00Z","v":1016911,"vw":96.424438},{"c":97.75,"h":99.51,"l":96.704,"n":14090,"o":97.1,"t":"2026-01-12T05:00:00Z","v":665917,"vw":97.916722},{"c":96.79,"h":98.4,"l":95.17,"n":12111,"o":97.75,"t":"2026-01-13T05:00:00Z","v":582689,"vw":97.03031},{"c":97.71,"h":98.55,"l":95.47,"n":13740,"o":98.02,"t":"2026-01-14T05:00:00Z","v":656880,"vw":97.543679},{"c":98.02,"h":99.9,"l":96.3901,"n":14903,"o":96.82,"t":"2026-01-15T05:00:00Z","v":725562,"vw":98.320407},{"c":97.11,"h":101.96,"l":97.08,"n":12397,"o":97.59,"t":"2026-01-16T05:00:00Z","v":678131,"vw":98.842022},{"c":96.63,"h":98.08,"l":95.02,"n":13210,"o":97.5,"t":"2026-01-20T05:00:00Z","v":835650,"vw":96.847599},{"c":101.44,"h":101.44,"l":96,"n":14643,"o":97.5,"t":"2026-01-21T05:00:00Z","v":869322,"vw":99.807954},{"c":100.75,"h":103.5,"l":100.33,"n":13409,"o":102.5,"t":"2026-01-22T05:00:00Z","v":646483,"vw":101.109886},{"c":99.21,"h":101.55,"l":98.61,"n":9611,"o":101.07,"t":"2026-01-23T05:00:00Z","v":589147,"vw":99.400175},{"c":95.63,"h":100.65,"l":95.54,"n":12965,"o":100,"t":"2026-01-26T05:00:00Z","v":565234,"vw":96.519562},{"c":96.91,"h":97.725,"l":95,"n":9136,"o":95.64,"t":"2026-01-27T05:00:00Z","v":395521,"vw":96.814895},{"c":93.91,"h":98.74,"l":92.35,"n":13622,"o":97.78,"t":"2026-01-28T05:00:00Z","v":695716,"vw":93.87981},{"c":95.86,"h":95.97,"l":91.2,"n":16875,"o":94.63,"t":"2026-01-29T05:00:00Z","v":1002150,"vw":94.43537},{"c":95.38,"h":97,"l":92.67,"n":14732,"o":94.35,"t":"2026-01-30T05:00:00Z","v":712138,"vw":95.382911},{"c":90.01,"h":95.75,"l":89.54,"n":18257,"o":94.03,"t":"2026-02-02T05:00:00Z","v":963760,"vw":91.079556},{"c":90.76,"h":93.18,"l":89.58,"n":13898,"o":93,"t":"2026-02-03T05:00:00Z","v":638402,"vw":90.923762},{"c":90.42,"h":94.37,"l":88.76,"n":19406,"o":93,"t":"2026-02-04T05:00:00Z","v":1003394,"vw":90.92862},{"c":87.06,"h":91.2,"l":86.25,"n":13329,"o":90.57,"t":"2026-02-05T05:00:00Z","v":702998,"vw":87.622708},{"c":92.24,"h":94.265,"l":87.8975,"n":14568,"o":88.31,"t":"2026-02-06T05:00:00Z","v":713765,"vw":92.334949},{"c":94.45,"h":95.68,"l":90.8,"n":13429,"o":91.96,"t":"2026-02-09T05:00:00Z","v":726983,"vw":94.204445},{"c":91.06,"h":96,"l":90.78,"n":11657,"o":94.94,"t":"2026-02-10T05:00:00Z","v":615839,"vw":91.620922},{"c":92.67,"h":93.74,"l":89.22,"n":18479,"o":92.93,"t":"2026-02-11T05:00:00Z","v":1114592,"vw":91.547178},{"c":90.05,"h":95.86,"l":88.08,"n":18609,"o":90.085,"t":"2026-02-12T05:00:00Z","v":970367,"vw":90.360178},{"c":91.51,"h":91.61,"l":88.36,"n":14443,"o":89.61,"t":"2026-02-13T05:00:00Z","v":960970,"vw":91.002926},{"c":86.61,"h":91.41,"l":85.44,"n":13261,"o":89.85,"t":"2026-02-17T05:00:00Z","v":742572,"vw":86.973438},{"c":88.96,"h":89.09,"l":86.005,"n":14042,"o":86.755,"t":"2026-02-18T05:00:00Z","v":698318,"vw":87.929297},{"c":89.98,"h":90.44,"l":87.18,"n":12787,"o":88.08,"t":"2026-02-19T05:00:00Z","v":684526,"vw":89.50467},{"c":87.94,"h":90.12,"l":86.68,"n":15595,"o":89.34,"t":"2026-02-20T05:00:00Z","v":838543,"vw":87.831961},{"c":87.03,"h":89,"l":86.35,"n":12764,"o":88.92,"t":"2026-02-23T05:00:00Z","v":604837,"vw":87.110044},{"c":88.83,"h":89.125,"l":86.25,"n":12177,"o":86.76,"t":"2026-02-24T05:00:00Z","v":660670,"vw":88.641985},{"c":86.84,"h":89.19,"l":85.86,"n":11901,"o":89.19,"t":"2026-02-25T05:00:00Z","v":513489,"vw":86.908222},{"c":85.14,"h":86,"l":83.5,"n":12854,"o":85.59,"t":"2026-02-26T05:00:00Z","v":567990,"vw":84.875535},{"c":82.08,"h":84.12,"l":81.83,"n":18275,"o":84.12,"t":"2026-02-27T05:00:00Z","v":1028807,"vw":82.355042},{"c":86.99,"h":87.3,"l":83.08,"n":17286,"o":83.08,"t":"2026-03-02T05:00:00Z","v":1323950,"vw":86.287243},{"c":92.01,"h":94.99,"l":86,"n":27691,"o":87.25,"t":"2026-03-03T05:00:00Z","v":1862217,"vw":91.848777},{"c":93.77,"h":95.7,"l":90.45,"n":18634,"o":92.07,"t":"2026-03-04T05:00:00Z","v":1027786,"vw":94.057942},{"c":88.92,"h":93.1,"l":87.379,"n":18619,"o":93.1,"t":"2026-03-05T05:00:00Z","v":1061732,"vw":89.080207},{"c":86.9,"h":90.7413,"l":86.51,"n":16385,"o":87.81,"t":"2026-03-06T05:00:00Z","v":861764,"vw":87.579119},{"c":90.02,"h":91.95,"l":85.15,"n":22352,"o":85.15,"t":"2026-03-09T04:00:00Z","v":1575953,"vw":89.306341},{"c":91.35,"h":93.54,"l":88.19,"n":18497,"o":90.1,"t":"2026-03-10T04:00:00Z","v":1090272,"vw":91.578345},{"c":95.8,"h":95.94,"l":89.5,"n":14484,"o":90.67,"t":"2026-03-11T04:00:00Z","v":725515,"vw":94.809985},{"c":100.04,"h":100.19,"l":95.8,"n":21539,"o":96.28,"t":"2026-03-12T04:00:00Z","v":1360401,"vw":99.089248},{"c":98.89,"h":100.5,"l":96.745,"n":16830,"o":100,"t":"2026-03-13T04:00:00Z","v":1157946,"vw":98.316562},{"c":97.63,"h":100,"l":97,"n":19519,"o":98.93,"t":"2026-03-16T04:00:00Z","v":1077804,"vw":98.244821},{"c":98.78,"h":99.13,"l":96.585,"n":14211,"o":97.75,"t":"2026-03-17T04:00:00Z","v":765241,"vw":98.464254},{"c":101.54,"h":102.74,"l":96.8064,"n":20862,"o":98,"t":"2026-03-18T04:00:00Z","v":1167175,"vw":100.264314},{"c":107.1,"h":113.565,"l":101.54,"n":30986,"o":102.54,"t":"2026-03-19T04:00:00Z","v":2196389,"vw":108.610528},{"c":107.17,"h":108.67,"l":103.64,"n":23574,"o":107.15,"t":"2026-03-20T04:00:00Z","v":2474351,"vw":106.466002},{"c":103.15,"h":105.78,"l":100.52,"n":26730,"o":105.46,"t":"2026-03-23T04:00:00Z","v":1599080,"vw":103.379573},{"c":109.68,"h":112.39,"l":104.5,"n":22953,"o":105.72,"t":"2026-03-24T04:00:00Z","v":1429304,"vw":110.150663},{"c":110.57,"h":110.76,"l":107.6303,"n":15362,"o":108.21,"t":"2026-03-25T04:00:00Z","v":669932,"vw":109.978941},{"c":108.67,"h":112.41,"l":108.56,"n":15769,"o":110.41,"t":"2026-03-26T04:00:00Z","v":773325,"vw":109.736126},{"c":113.23,"h":113.4999,"l":109.78,"n":20889,"o":110.6,"t":"2026-03-27T04:00:00Z","v":1087375,"vw":112.553614},{"c":110.18,"h":114.8,"l":109.09,"n":19941,"o":114.8,"t":"2026-03-30T04:00:00Z","v":1225808,"vw":111.034735},{"c":104.73,"h":111.43,"l":102.66,"n":29344,"o":109.67,"t":"2026-03-31T04:00:00Z","v":1745898,"vw":105.517979},{"c":101.39,"h":105.92,"l":101.06,"n":19527,"o":104.25,"t":"2026-04-01T04:00:00Z","v":913381,"vw":102.054732},{"c":104.25,"h":105.88,"l":102,"n":13603,"o":103.55,"t":"2026-04-02T04:00:00Z","v":580122,"vw":103.67907},{"c":104.05,"h":105,"l":101.0103,"n":9862,"o":103.67,"t":"2026-04-06T04:00:00Z","v":441891,"vw":103.468768},{"c":99.93,"h":106.29,"l":99.2,"n":14137,"o":104.42,"t":"2026-04-07T04:00:00Z","v":701132,"vw":100.841599},{"c":94.61,"h":95.315,"l":90.32,"n":23415,"o":95.315,"t":"2026-04-08T04:00:00Z","v":1376391,"vw":93.248111},{"c":88.23,"h":96,"l":87.1,"n":24292,"o":94.51,"t":"2026-04-09T04:00:00Z","v":1486532,"vw":89.07503},{"c":91.2,"h":92.38,"l":89.2,"n":13482,"o":89.59,"t":"2026-04-10T04:00:00Z","v":685962,"vw":91.289577},{"c":89.7,"h":92.73,"l":88.845,"n":15303,"o":91.88,"t":"2026-04-13T04:00:00Z","v":846268,"vw":90.537224},{"c":87.6,"h":89.25,"l":85.88,"n":17303,"o":89.09,"t":"2026-04-14T04:00:00Z","v":1033475,"vw":87.213154},{"c":89.31,"h":90.14,"l":86.25,"n":16114,"o":86.29,"t":"2026-04-15T04:00:00Z","v":937061,"vw":88.977152},{"c":89.71,"h":91.54,"l":88.98,"n":15921,"o":89.54,"t":"2026-04-16T04:00:00Z","v":748434,"vw":90.085647},{"c":85.97,"h":86.5,"l":83,"n":21748,"o":86.37,"t":"2026-04-17T04:00:00Z","v":1362018,"vw":85.173061},{"c":85.34,"h":86.91,"l":84.73,"n":12794,"o":86.04,"t":"2026-04-20T04:00:00Z","v":708055,"vw":85.386703},{"c":88.65,"h":89.98,"l":85.925,"n":21039,"o":85.95,"t":"2026-04-21T04:00:00Z","v":1131592,"vw":88.346284},{"c":89.58,"h":91.63,"l":88.98,"n":15354,"o":89.56,"t":"2026-04-22T04:00:00Z","v":853678,"vw":90.202542},{"c":87.38,"h":91.82,"l":86.615,"n":17657,"o":89.9,"t":"2026-04-23T04:00:00Z","v":832234,"vw":87.775155},{"c":85.8,"h":87.17,"l":84.85,"n":12466,"o":86.42,"t":"2026-04-24T04:00:00Z","v":571620,"vw":85.795336},{"c":87.98,"h":88.6,"l":85.98,"n":13453,"o":85.98,"t":"2026-04-27T04:00:00Z","v":640189,"vw":87.880302},{"c":89.37,"h":89.95,"l":88.21,"n":11125,"o":89.72,"t":"2026-04-28T04:00:00Z","v":436899,"vw":89.264812},{"c":91.57,"h":92.22,"l":89.8,"n":13451,"o":89.8,"t":"2026-04-29T04:00:00Z","v":686734,"vw":91.347754},{"c":89.74,"h":92.31,"l":87.53,"n":14670,"o":90.31,"t":"2026-04-30T04:00:00Z","v":674077,"vw":89.597125},{"c":87.02,"h":88.3,"l":83.55,"n":17432,"o":87.85,"t":"2026-05-01T04:00:00Z","v":922111,"vw":86.494559},{"c":88.16,"h":89.43,"l":86.515,"n":15673,"o":87.69,"t":"2026-05-04T04:00:00Z","v":885564,"vw":87.859886},{"c":88.38,"h":89.5,"l":86.39,"n":15764,"o":86.84,"t":"2026-05-05T04:00:00Z","v":810241,"vw":88.067148},{"c":87.77,"h":88.87,"l":85.06,"n":18060,"o":86.08,"t":"2026-05-06T04:00:00Z","v":946558,"vw":87.370813},{"c":88.56,"h":90.54,"l":84.51,"n":21354,"o":84.51,"t":"2026-05-07T04:00:00Z","v":1115065,"vw":87.928173},{"c":84.91,"h":88.75,"l":84.86,"n":15701,"o":88.56,"t":"2026-05-08T04:00:00Z","v":737456,"vw":86.117706},{"c":86.07,"h":87.76,"l":85.5,"n":13271,"o":85.5,"t":"2026-05-11T04:00:00Z","v":566859,"vw":86.409953},{"c":85.89,"h":87.621,"l":84.858,"n":13379,"o":86.16,"t":"2026-05-12T04:00:00Z","v":565688,"vw":86.129569},{"c":82.41,"h":85.5,"l":82.39,"n":17704,"o":84.97,"t":"2026-05-13T04:00:00Z","v":987342,"vw":83.170116},{"c":84.08,"h":84.49,"l":80.58,"n":13617,"o":82.41,"t":"2026-05-14T04:00:00Z","v":653928,"vw":83.314478},{"c":82.77,"h":85.83,"l":82.01,"n":13812,"o":84.07,"t":"2026-05-15T04:00:00Z","v":832048,"vw":83.16541},{"c":83.87,"h":84.515,"l":81.76,"n":13279,"o":82.6,"t":"2026-05-18T04:00:00Z","v":739485,"vw":83.643357},{"c":83.83,"h":84.97,"l":82.9,"n":11201,"o":84.16,"t":"2026-05-19T04:00:00Z","v":508597,"vw":83.666079},{"c":83.06,"h":85.1,"l":82.52,"n":13267,"o":84.98,"t":"2026-05-20T04:00:00Z","v":652851,"vw":83.128631},{"c":84,"h":84.91,"l":82.49,"n":11160,"o":83.7,"t":"2026-05-21T04:00:00Z","v":526939,"vw":84.026392},{"c":84.07,"h":85.32,"l":83.26,"n":13286,"o":84.27,"t":"2026-05-22T04:00:00Z","v":747789,"vw":84.338263},{"c":88.17,"h":89.89,"l":86,"n":15685,"o":86.46,"t":"2026-05-26T04:00:00Z","v":742462,"vw":88.225643},{"c":90.29,"h":90.85,"l":85.63,"n":14711,"o":86.65,"t":"2026-05-27T04:00:00Z","v":619345,"vw":89.540295},{"c":93.95,"h":94.14,"l":90.35,"n":16594,"o":91.39,"t":"2026-05-28T04:00:00Z","v":766436,"vw":92.913286},{"c":88.44,"h":93.5,"l":87.5,"n":12927,"o":93.05,"t":"2026-05-29T04:00:00Z","v":742737,"vw":89.340187},{"c":93.17,"h":95.11,"l":89.575,"n":18045,"o":89.64,"t":"2026-06-01T04:00:00Z","v":940827,"vw":93.220433},{"c":94.57,"h":95.42,"l":92.13,"n":12943,"o":92.13,"t":"2026-06-02T04:00:00Z","v":442865,"vw":94.430501},{"c":96.43,"h":97.075,"l":92.905,"n":16050,"o":94.01,"t":"2026-06-03T04:00:00Z","v":904359,"vw":96.108347},{"c":98.91,"h":99.79,"l":95.955,"n":13040,"o":96.35,"t":"2026-06-04T04:00:00Z","v":618366,"vw":98.43224},{"c":93.44,"h":98.5,"l":92.55,"n":13777,"o":97.82,"t":"2026-06-05T04:00:00Z","v":485159,"vw":94.350447},{"c":93.22,"h":96.255,"l":92.53,"n":13242,"o":95.16,"t":"2026-06-08T04:00:00Z","v":495829,"vw":93.509148},{"c":91.27,"h":93.4899,"l":90.07,"n":14658,"o":92.85,"t":"2026-06-09T04:00:00Z","v":682001,"vw":91.255855},{"c":91.28,"h":93.64,"l":90.425,"n":14380,"o":92.38,"t":"2026-06-10T04:00:00Z","v":745193,"vw":91.443869},{"c":90.01,"h":92.63,"l":89.525,"n":13761,"o":92.35,"t":"2026-06-11T04:00:00Z","v":593769,"vw":90.527759},{"c":92.17,"h":93.3,"l":89.06,"n":15095,"o":89.06,"t":"2026-06-12T04:00:00Z","v":546079,"vw":91.932038},{"c":87.73,"h":89.71,"l":87.37,"n":17663,"o":89.03,"t":"2026-06-15T04:00:00Z","v":903254,"vw":87.994292},{"c":85.78,"h":88.754,"l":85.05,"n":14474,"o":86.89,"t":"2026-06-16T04:00:00Z","v":839123,"vw":86.046271},{"c":86.6,"h":88.5,"l":85.039,"n":12788,"o":85.5,"t":"2026-06-17T04:00:00Z","v":519172,"vw":86.905525},{"c":83.57,"h":86.8,"l":83.05,"n":14291,"o":86.08,"t":"2026-06-18T04:00:00Z","v":1462853,"vw":83.824428},{"c":82.13,"h":83.75,"l":80.7243,"n":14194,"o":83.57,"t":"2026-06-22T04:00:00Z","v":765481,"vw":81.918384},{"c":82.25,"h":83.17,"l":80.84,"n":13264,"o":81.69,"t":"2026-06-23T04:00:00Z","v":611856,"vw":82.153854},{"c":80.83,"h":81.88,"l":80.11,"n":16350,"o":80.61,"t":"2026-06-24T04:00:00Z","v":840916,"vw":80.8661},{"c":82.19,"h":82.66,"l":79.7,"n":12273,"o":80.31,"t":"2026-06-25T04:00:00Z","v":556586,"vw":81.952793},{"c":81.77,"h":83.3634,"l":80.645,"n":14718,"o":81.6,"t":"2026-06-26T04:00:00Z","v":1374746,"vw":81.745671},{"c":79.12,"h":81.9,"l":78.12,"n":17811,"o":80.79,"t":"2026-06-29T04:00:00Z","v":1016609,"vw":79.115478},{"c":80.02,"h":80.78,"l":78.1,"n":15412,"o":78.9,"t":"2026-06-30T04:00:00Z","v":558939,"vw":79.293986},{"c":77.69,"h":81.84,"l":77.525,"n":13751,"o":80.8,"t":"2026-07-01T04:00:00Z","v":641990,"vw":78.696434},{"c":79.34,"h":81.3,"l":78.335,"n":11834,"o":78.63,"t":"2026-07-02T04:00:00Z","v":544806,"vw":79.360664},{"c":80.83,"h":81.68,"l":80.015,"n":12248,"o":80.43,"t":"2026-07-06T04:00:00Z","v":520183,"vw":80.811892},{"c":79.16,"h":81.37,"l":77.52,"n":14294,"o":81.37,"t":"2026-07-07T04:00:00Z","v":539512,"vw":78.808583},{"c":80.54,"h":81.76,"l":79.6,"n":14356,"o":79.71,"t":"2026-07-08T04:00:00Z","v":614546,"vw":80.744133},{"c":80.99,"h":81.34,"l":79.675,"n":10424,"o":80.11,"t":"2026-07-09T04:00:00Z","v":417467,"vw":80.810666},{"c":81.87,"h":82.05,"l":80.655,"n":10905,"o":81.14,"t":"2026-07-10T04:00:00Z","v":359968,"vw":81.56891},{"c":83.85,"h":84.43,"l":82.05,"n":12175,"o":83.1,"t":"2026-07-13T04:00:00Z","v":479951,"vw":83.622554},{"c":86.47,"h":86.68,"l":84.695,"n":11313,"o":84.98,"t":"2026-07-14T04:00:00Z","v":471167,"vw":86.117178},{"c":86.21,"h":87.6,"l":85.16,"n":11510,"o":86.64,"t":"2026-07-15T04:00:00Z","v":378101,"vw":86.156742},{"c":83.59,"h":87.11,"l":83.465,"n":10724,"o":85.83,"t":"2026-07-16T04:00:00Z","v":462875,"vw":84.207395},{"c":83.02,"h":84.19,"l":82.18,"n":11031,"o":84.02,"t":"2026-07-17T04:00:00Z","v":408812,"vw":82.987342},{"c":83.96,"h":84.06,"l":82.62,"n":9081,"o":83.17,"t":"2026-07-20T04:00:00Z","v":435339,"vw":83.781507},{"c":84.28,"h":86.48,"l":83.19,"n":9082,"o":83.19,"t":"2026-07-21T04:00:00Z","v":393182,"vw":84.659919},{"c":87.48,"h":87.85,"l":84.56,"n":14690,"o":84.56,"t":"2026-07-22T04:00:00Z","v":592231,"vw":87.035255},{"c":86.53,"h":89.585,"l":86.08,"n":12776,"o":88.26,"t":"2026-07-23T04:00:00Z","v":617629,"vw":86.948029},{"c":83.2,"h":86.7575,"l":83.11,"n":12923,"o":86.69,"t":"2026-07-24T04:00:00Z","v":467909,"vw":83.853832},{"c":82.5,"h":83.02,"l":81.28,"n":15566,"o":82.32,"t":"2026-07-27T04:00:00Z","v":768069,"vw":82.461439},{"c":79.74,"h":82.5,"l":79.08,"n":14613,"o":82.48,"t":"2026-07-28T04:00:00Z","v":777782,"vw":79.819114},{"c":77.92,"h":80.895,"l":77.5,"n":13511,"o":79.64,"t":"2026-07-29T04:00:00Z","v":640964,"vw":78.195259},{"c":81.13,"h":81.32,"l":78,"n":10393,"o":78,"t":"2026-07-30T04:00:00Z","v":407059,"vw":80.442535},{"c":79.84,"h":81.99,"l":78.92,"n":11307,"o":81.33,"t":"2026-07-31T04:00:00Z","v":471088,"vw":79.794438},{"c":80.25,"h":80.55,"l":78.59,"n":9169,"o":78.97,"t":"2026-08-03T04:00:00Z","v":389783,"vw":80.114519},{"c":81.13,"h":81.3515,"l":79.503,"n":14564,"o":80.44,"t":"2026-08-04T04:00:00Z","v":492042,"vw":80.746067},{"c":83.68,"h":84.46,"l":81.6,"n":19695,"o":82.68,"t":"2026-08-05T04:00:00Z","v":871840,"vw":83.266298},{"c":89.98,"h":92.11,"l":85.05,"n":24655,"o":88.46,"t":"2026-08-06T04:00:00Z","v":1090364,"vw":90.001022},{"c":89.6,"h":90.1,"l":85.53,"n":14903,"o":87.57,"t":"2026-08-07T04:00:00Z","v":608394,"vw":88.579881},{"c":94.16,"h":94.53,"l":89,"n":15132,"o":89.6,"t":"2026-08-10T04:00:00Z","v":679462,"vw":93.016838},{"c":93.73,"h":95.78,"l":91.95,"n":12099,"o":95.1,"t":"2026-08-11T04:00:00Z","v":434284,"vw":93.143998},{"c":94.95,"h":95.01,"l":92.5521,"n":14706,"o":94.84,"t":"2026-08-12T04:00:00Z","v":497479,"vw":94.280152},{"c":93.49,"h":96.37,"l":92.735,"n":12619,"o":94.28,"t":"2026-08-13T04:00:00Z","v":358937,"vw":93.582604},{"c":95.94,"h":96.68,"l":94.01,"n":12085,"o":94.01,"t":"2026-08-14T04:00:00Z","v":393357,"vw":95.886833},{"c":95.87,"h":96.225,"l":94.1288,"n":12504,"o":95.97,"t":"2026-08-17T04:00:00Z","v":449387,"vw":95.682468},{"c":92.03,"h":96.12,"l":91.085,"n":14419,"o":96.12,"t":"2026-08-18T04:00:00Z","v":606027,"vw":92.381159},{"c":93.3,"h":94.9,"l":91.84,"n":20326,"o":92.49,"t":"2026-08-19T04:00:00Z","v":1061204,"vw":93.524255},{"c":93.77,"h":94.215,"l":92.87,"n":14890,"o":93.28,"t":"2026-08-20T04:00:00Z","v":456079,"vw":93.590962},{"c":95.13,"h":96.479,"l":94.2,"n":13092,"o":95.96,"t":"2026-08-21T04:00:00Z","v":555006,"vw":95.314164},{"c":96.21,"h":97.51,"l":94.32,"n":13635,"o":94.32,"t":"2026-08-24T04:00:00Z","v":511749,"vw":96.329845},{"c":96.98,"h":97.38,"l":94.3201,"n":9667,"o":95.12,"t":"2026-08-25T04:00:00Z","v":347204,"vw":96.314674},{"c":98.09,"h":98.37,"l":95.5001,"n":10915,"o":95.66,"t":"2026-08-26T04:00:00Z","v":541535,"vw":97.448281},{"c":101.66,"h":101.83,"l":97.56,"n":11527,"o":97.56,"t":"2026-08-27T04:00:00Z","v":472700,"vw":100.571749},{"c":100.96,"h":102.44,"l":100.17,"n":10868,"o":102,"t":"2026-08-28T04:00:00Z","v":369952,"vw":100.998714},{"c":102.3,"h":104.755,"l":100.55,"n":10906,"o":100.55,"t":"2026-08-31T04:00:00Z","v":528297,"vw":102.425907},{"c":101.24,"h":103.42,"l":100.91,"n":10172,"o":103.05,"t":"2026-09-01T04:00:00Z","v":477341,"vw":101.559471},{"c":102.66,"h":104.8699,"l":100.425,"n":11182,"o":100.425,"t":"2026-09-02T04:00:00Z","v":381622,"vw":102.83413},{"c":97.43,"h":103.04,"l":96.69,"n":13082,"o":103.04,"t":"2026-09-03T04:00:00Z","v":554852,"vw":97.99591},{"c":99.62,"h":100,"l":96.97,"n":11209,"o":98.33,"t":"2026-09-04T04:00:00Z","v":417737,"vw":99.475668},{"c":100.17,"h":101.0955,"l":97.5,"n":11113,"o":100,"t":"2026-09-08T04:00:00Z","v":427281,"vw":100.10224},{"c":99.37,"h":101.515,"l":99.0001,"n":11584,"o":100.75,"t":"2026-09-09T04:00:00Z","v":486688,"vw":99.871637},{"c":98.52,"h":99.96,"l":97.5793,"n":9398,"o":99.23,"t":"2026-09-10T04:00:00Z","v":311368,"vw":98.524075},{"c":97.47,"h":97.87,"l":95.4365,"n":11512,"o":97.79,"t":"2026-09-11T04:00:00Z","v":417051,"vw":97.058584},{"c":96.3,"h":97.16,"l":95.23,"n":11568,"o":97.16,"t":"2026-09-14T04:00:00Z","v":404358,"vw":96.233295},{"c":94.51,"h":97.51,"l":93.24,"n":13294,"o":96.23,"t":"2026-09-15T04:00:00Z","v":486079,"vw":94.273102},{"c":94.01,"h":96.21,"l":93.81,"n":15233,"o":94.58,"t":"2026-09-16T04:00:00Z","v":506394,"vw":94.525461},{"c":93.32,"h":94.85,"l":92.37,"n":11939,"o":93.94,"t":"2026-09-17T04:00:00Z","v":518324,"vw":93.682188},{"c":91.08,"h":92.48,"l":89.89,"n":11578,"o":92.4,"t":"2026-09-18T04:00:00Z","v":1407144,"vw":91.140363},{"c":90.75,"h":92.1,"l":90.0777,"n":11352,"o":90.12,"t":"2026-09-21T04:00:00Z","v":426872,"vw":91.18542},{"c":93.93,"h":94.79,"l":89.32,"n":10698,"o":89.32,"t":"2026-09-22T04:00:00Z","v":525820,"vw":93.631164},{"c":92.15,"h":94.07,"l":91.72,"n":11366,"o":93.27,"t":"2026-09-23T04:00:00Z","v":387911,"vw":92.703173},{"c":88.76,"h":92.38,"l":87.68,"n":15339,"o":92.38,"t":"2026-09-24T04:00:00Z","v":675855,"vw":88.786533},{"c":89.02,"h":89.6442,"l":88.085,"n":11224,"o":88.45,"t":"2026-09-25T04:00:00Z","v":348039,"vw":88.913588},{"c":88.4,"h":89.61,"l":87.62,"n":9059,"o":89.05,"t":"2026-09-28T04:00:00Z","v":430662,"vw":88.70887},{"c":86.5,"h":87.905,"l":86.2,"n":9999,"o":87.79,"t":"2026-09-29T04:00:00Z","v":467271,"vw":86.660407},{"c":85.84,"h":88.355,"l":85.77,"n":10724,"o":87.11,"t":"2026-09-30T04:00:00Z","v":451757,"vw":86.437302},{"c":87.6,"h":88.415,"l":83.33,"n":15783,"o":85,"t":"2026-10-01T04:00:00Z","v":554811,"vw":86.638571},{"c":88.96,"h":90.02,"l":87.6,"n":12994,"o":87.8,"t":"2026-10-02T04:00:00Z","v":436591,"vw":89.192303},{"c":91.01,"h":92.325,"l":88.47,"n":11156,"o":89.65,"t":"2026-10-05T04:00:00Z","v":610489,"vw":91.198672},{"c":90.21,"h":91.25,"l":88.48,"n":9585,"o":89.95,"t":"2026-10-06T04:00:00Z","v":388722,"vw":89.581983},{"c":88.87,"h":90.0802,"l":87.88,"n":10575,"o":89.24,"t":"2026-10-07T04:00:00Z","v":364119,"vw":88.828741},{"c":88.55,"h":91.6884,"l":88.26,"n":11555,"o":89.44,"t":"2026-10-08T04:00:00Z","v":613169,"vw":89.027159},{"c":88.46,"h":90.015,"l":88.05,"n":10587,"o":89.37,"t":"2026-10-09T04:00:00Z","v":457551,"vw":88.890875},{"c":91.62,"h":92.35,"l":88.69,"n":11912,"o":89.79,"t":"2026-10-12T04:00:00Z","v":513358,"vw":91.235497},{"c":91.54,"h":92.05,"l":89.745,"n":7513,"o":91.77,"t":"2026-10-13T04:00:00Z","v":272500,"vw":91.282842},{"c":89.6,"h":92.27,"l":88.135,"n":11629,"o":91.66,"t":"2026-10-14T04:00:00Z","v":463453,"vw":89.766057},{"c":89,"h":90,"l":87.915,"n":11078,"o":89.34,"t":"2026-10-15T04:00:00Z","v":361996,"vw":88.94481},{"c":90.35,"h":91.7,"l":89.04,"n":10466,"o":89.78,"t":"2026-10-16T04:00:00Z","v":396042,"vw":90.234383},{"c":89.9,"h":91.77,"l":89.39,"n":10831,"o":90.79,"t":"2026-10-19T04:00:00Z","v":452456,"vw":90.160508},{"c":87.31,"h":90.9,"l":86.52,"n":11463,"o":90.76,"t":"2026-10-20T04:00:00Z","v":470630,"vw":87.352701},{"c":87.55,"h":88.34,"l":86.76,"n":10335,"o":87.88,"t":"2026-10-21T04:00:00Z","v":427528,"vw":87.475396}],"volatilityBars":[{"c":89.6,"h":89.6,"l":89.6,"n":9,"o":89.6,"t":"2026-09-21T09:15:00Z","v":188,"vw":89.6},{"c":91.555,"h":92.09,"l":90.12,"n":125,"o":90.12,"t":"2026-09-21T13:30:00Z","v":9293,"vw":91.857786},{"c":90.95,"h":91.39,"l":90.8,"n":100,"o":91.336,"t":"2026-09-21T13:45:00Z","v":5471,"vw":91.083501},{"c":90.88,"h":91.39,"l":90.0777,"n":188,"o":90.63,"t":"2026-09-21T14:00:00Z","v":6499,"vw":90.732878},{"c":91.05,"h":91.26,"l":91,"n":123,"o":91.25,"t":"2026-09-21T14:15:00Z","v":3511,"vw":91.09931},{"c":90.77,"h":91.03,"l":90.71,"n":231,"o":91.03,"t":"2026-09-21T14:30:00Z","v":6630,"vw":90.839144},{"c":91.245,"h":91.245,"l":90.69,"n":422,"o":90.8,"t":"2026-09-21T14:45:00Z","v":14278,"vw":90.90368},{"c":91.9125,"h":91.92,"l":91.31,"n":361,"o":91.31,"t":"2026-09-21T15:00:00Z","v":9870,"vw":91.601255},{"c":91.57,"h":91.8,"l":91.48,"n":268,"o":91.78,"t":"2026-09-21T15:15:00Z","v":8518,"vw":91.619196},{"c":91.42,"h":91.545,"l":91.41,"n":238,"o":91.48,"t":"2026-09-21T15:30:00Z","v":9894,"vw":91.496428},{"c":91.53,"h":91.71,"l":91.46,"n":221,"o":91.47,"t":"2026-09-21T15:45:00Z","v":7071,"vw":91.590012},{"c":91.59,"h":91.7199,"l":91.48,"n":202,"o":91.51,"t":"2026-09-21T16:00:00Z","v":17066,"vw":91.67664},{"c":91.85,"h":91.85,"l":91.62,"n":280,"o":91.69,"t":"2026-09-21T16:15:00Z","v":7711,"vw":91.700684},{"c":91.64,"h":91.84,"l":91.57,"n":252,"o":91.83,"t":"2026-09-21T16:30:00Z","v":8348,"vw":91.724792},{"c":91.75,"h":91.9,"l":91.62,"n":172,"o":91.64,"t":"2026-09-21T16:45:00Z","v":5702,"vw":91.763879},{"c":92.04,"h":92.09,"l":91.79,"n":233,"o":91.79,"t":"2026-09-21T17:00:00Z","v":10716,"vw":91.998333},{"c":91.88,"h":92.1,"l":91.85,"n":146,"o":92.1,"t":"2026-09-21T17:15:00Z","v":6526,"vw":91.981147},{"c":91.74,"h":91.8475,"l":91.63,"n":337,"o":91.79,"t":"2026-09-21T17:30:00Z","v":7722,"vw":91.735703},{"c":91.615,"h":91.79,"l":91.6,"n":217,"o":91.7,"t":"2026-09-21T17:45:00Z","v":6253,"vw":91.738382},{"c":91.625,"h":91.71,"l":91.59,"n":252,"o":91.625,"t":"2026-09-21T18:00:00Z","v":6515,"vw":91.669446},{"c":91.47,"h":91.69,"l":91.47,"n":256,"o":91.69,"t":"2026-09-21T18:15:00Z","v":6476,"vw":91.584552},{"c":91.28,"h":91.58,"l":91.28,"n":222,"o":91.58,"t":"2026-09-21T18:30:00Z","v":5777,"vw":91.391883},{"c":91.26,"h":91.39,"l":91.18,"n":552,"o":91.325,"t":"2026-09-21T18:45:00Z","v":14843,"vw":91.283699},{"c":91.48,"h":91.5,"l":91.25,"n":422,"o":91.25,"t":"2026-09-21T19:00:00Z","v":15307,"vw":91.339748},{"c":91.32,"h":91.47,"l":91.28,"n":510,"o":91.47,"t":"2026-09-21T19:15:00Z","v":19079,"vw":91.365678},{"c":91.21,"h":91.51,"l":91.18,"n":713,"o":91.33,"t":"2026-09-21T19:30:00Z","v":22597,"vw":91.359937},{"c":90.73,"h":91.23,"l":90.73,"n":2098,"o":91.22,"t":"2026-09-21T19:45:00Z","v":78195,"vw":90.947022},{"c":90.75,"h":90.75,"l":90.742,"n":18,"o":90.742,"t":"2026-09-21T20:00:00Z","v":88802,"vw":90.74999},{"c":90.19,"h":90.35,"l":89.21,"n":233,"o":89.23,"t":"2026-09-22T13:30:00Z","v":17984,"vw":89.773286},{"c":91.01,"h":91.01,"l":90.18,"n":108,"o":90.3632,"t":"2026-09-22T13:45:00Z","v":5916,"vw":90.636339},{"c":91.655,"h":91.86,"l":90.74,"n":138,"o":91.025,"t":"2026-09-22T14:00:00Z","v":4796,"vw":91.187388},{"c":91.085,"h":91.41,"l":91.08,"n":64,"o":91.34,"t":"2026-09-22T14:15:00Z","v":1792,"vw":91.232153},{"c":91.01,"h":91.035,"l":90.685,"n":146,"o":91.035,"t":"2026-09-22T14:30:00Z","v":6076,"vw":90.879923},{"c":91.49,"h":91.64,"l":90.95,"n":283,"o":90.95,"t":"2026-09-22T14:45:00Z","v":12580,"vw":91.400382},{"c":92.195,"h":92.2,"l":91.45,"n":303,"o":91.6,"t":"2026-09-22T15:00:00Z","v":11383,"vw":91.92401},{"c":92.95,"h":92.99,"l":92.06,"n":437,"o":92.21,"t":"2026-09-22T15:15:00Z","v":22740,"vw":92.708214},{"c":93.38,"h":93.38,"l":92.72,"n":265,"o":92.88,"t":"2026-09-22T15:30:00Z","v":7009,"vw":92.965841},{"c":93.09,"h":93.415,"l":93.01,"n":227,"o":93.295,"t":"2026-09-22T15:45:00Z","v":7995,"vw":93.192702},{"c":93.57,"h":93.57,"l":93.09,"n":194,"o":93.11,"t":"2026-09-22T16:00:00Z","v":7914,"vw":93.311365},{"c":93.76,"h":93.83,"l":93.46,"n":217,"o":93.47,"t":"2026-09-22T16:15:00Z","v":6925,"vw":93.675701},{"c":93.865,"h":94.05,"l":93.72,"n":441,"o":93.82,"t":"2026-09-22T16:30:00Z","v":26944,"vw":93.911471},{"c":93.97,"h":94.175,"l":93.77,"n":357,"o":93.77,"t":"2026-09-22T16:45:00Z","v":14805,"vw":93.956468},{"c":93.84,"h":94.17,"l":93.715,"n":336,"o":94.05,"t":"2026-09-22T17:00:00Z","v":12725,"vw":93.956575},{"c":93.74,"h":94.47,"l":93.73,"n":402,"o":93.93,"t":"2026-09-22T17:15:00Z","v":32492,"vw":94.170013},{"c":93.885,"h":93.93,"l":93.78,"n":203,"o":93.78,"t":"2026-09-22T17:30:00Z","v":5049,"vw":93.848942},{"c":94.43,"h":94.75,"l":93.98,"n":501,"o":93.98,"t":"2026-09-22T17:45:00Z","v":21356,"vw":94.436001},{"c":94.16,"h":94.48,"l":94.145,"n":432,"o":94.43,"t":"2026-09-22T18:00:00Z","v":13756,"vw":94.286},{"c":94.5,"h":94.5,"l":94.15,"n":274,"o":94.1875,"t":"2026-09-22T18:15:00Z","v":9261,"vw":94.287867},{"c":94.53,"h":94.57,"l":94.34,"n":352,"o":94.435,"t":"2026-09-22T18:30:00Z","v":12782,"vw":94.439091},{"c":94.5,"h":94.56,"l":94.28,"n":417,"o":94.49,"t":"2026-09-22T18:45:00Z","v":14397,"vw":94.419016},{"c":94.48,"h":94.79,"l":94.42,"n":368,"o":94.5,"t":"2026-09-22T19:00:00Z","v":14337,"vw":94.568987},{"c":94.3675,"h":94.44,"l":94.16,"n":514,"o":94.44,"t":"2026-09-22T19:15:00Z","v":20322,"vw":94.278228},{"c":94.37,"h":94.43,"l":94.09,"n":542,"o":94.26,"t":"2026-09-22T19:30:00Z","v":20148,"vw":94.314969},{"c":93.95,"h":94.58,"l":93.86,"n":2048,"o":94.365,"t":"2026-09-22T19:45:00Z","v":99300,"vw":94.205941},{"c":93.93,"h":93.93,"l":93.93,"n":19,"o":93.93,"t":"2026-09-22T20:00:00Z","v":85344,"vw":93.93},{"c":92.205,"h":94.07,"l":92.205,"n":130,"o":93.27,"t":"2026-09-23T13:30:00Z","v":12083,"vw":93.102939},{"c":92.74,"h":93.04,"l":92.24,"n":221,"o":92.27,"t":"2026-09-23T13:45:00Z","v":4286,"vw":92.49372},{"c":93.32,"h":93.3671,"l":92.295,"n":130,"o":92.295,"t":"2026-09-23T14:00:00Z","v":3193,"vw":92.953873},{"c":92.64,"h":93.345,"l":92.6325,"n":254,"o":93.34,"t":"2026-09-23T14:15:00Z","v":3575,"vw":92.979101},{"c":93.06,"h":93.475,"l":92.7,"n":197,"o":92.7,"t":"2026-09-23T14:30:00Z","v":4103,"vw":93.088635},{"c":92.995,"h":93.13,"l":92.93,"n":219,"o":92.93,"t":"2026-09-23T14:45:00Z","v":5706,"vw":93.0506},{"c":93.69,"h":93.69,"l":93.095,"n":117,"o":93.11,"t":"2026-09-23T15:00:00Z","v":2280,"vw":93.29002},{"c":93.24,"h":93.55,"l":93.11,"n":468,"o":93.545,"t":"2026-09-23T15:15:00Z","v":9326,"vw":93.273296},{"c":93.52,"h":93.9,"l":93.18,"n":356,"o":93.18,"t":"2026-09-23T15:30:00Z","v":11125,"vw":93.593482},{"c":93.515,"h":93.64,"l":93.4,"n":89,"o":93.64,"t":"2026-09-23T15:45:00Z","v":1966,"vw":93.559583},{"c":93.77,"h":93.77,"l":93.655,"n":95,"o":93.655,"t":"2026-09-23T16:00:00Z","v":1481,"vw":93.6797},{"c":93.6,"h":93.85,"l":93.55,"n":390,"o":93.755,"t":"2026-09-23T16:15:00Z","v":38510,"vw":93.71813},{"c":93.71,"h":93.755,"l":93.6,"n":168,"o":93.64,"t":"2026-09-23T16:30:00Z","v":4315,"vw":93.683547},{"c":93.25,"h":93.63,"l":93.16,"n":496,"o":93.63,"t":"2026-09-23T16:45:00Z","v":11311,"vw":93.396428},{"c":93.29,"h":93.53,"l":93.265,"n":315,"o":93.265,"t":"2026-09-23T17:00:00Z","v":15004,"vw":93.413318},{"c":93.03,"h":93.26,"l":92.96,"n":215,"o":93.25,"t":"2026-09-23T17:15:00Z","v":5697,"vw":93.106585},{"c":93.31,"h":93.38,"l":93.06,"n":267,"o":93.06,"t":"2026-09-23T17:30:00Z","v":7022,"vw":93.245731},{"c":93.29,"h":93.29,"l":93.08,"n":244,"o":93.16,"t":"2026-09-23T17:45:00Z","v":9255,"vw":93.181716},{"c":93.16,"h":93.32,"l":93.15,"n":227,"o":93.32,"t":"2026-09-23T18:00:00Z","v":6861,"vw":93.210622},{"c":92.93,"h":93.18,"l":92.8833,"n":257,"o":93.16,"t":"2026-09-23T18:15:00Z","v":7216,"vw":93.071048},{"c":92.51,"h":92.97,"l":92.5,"n":459,"o":92.87,"t":"2026-09-23T18:30:00Z","v":12704,"vw":92.784142},{"c":92.35,"h":92.5,"l":92.35,"n":284,"o":92.45,"t":"2026-09-23T18:45:00Z","v":7357,"vw":92.413351},{"c":92.375,"h":92.48,"l":92.17,"n":426,"o":92.4,"t":"2026-09-23T19:00:00Z","v":11945,"vw":92.376294},{"c":92.285,"h":92.42,"l":92.16,"n":497,"o":92.38,"t":"2026-09-23T19:15:00Z","v":18021,"vw":92.306658},{"c":92.16,"h":92.29,"l":92.09,"n":386,"o":92.27,"t":"2026-09-23T19:30:00Z","v":13549,"vw":92.217375},{"c":92.08,"h":92.19,"l":91.72,"n":2148,"o":92.15,"t":"2026-09-23T19:45:00Z","v":71559,"vw":91.897936},{"c":92.15,"h":92.15,"l":92.15,"n":20,"o":92.15,"t":"2026-09-23T20:00:00Z","v":64848,"vw":92.15},{"c":92.48,"h":93.3,"l":92.15,"n":16,"o":92.15,"t":"2026-09-24T09:15:00Z","v":667,"vw":92.662927},{"c":92.7,"h":92.7,"l":92.7,"n":2,"o":92.7,"t":"2026-09-24T10:45:00Z","v":199,"vw":92.7},{"c":92.95,"h":93.05,"l":92.5,"n":29,"o":93.05,"t":"2026-09-24T11:00:00Z","v":1585,"vw":92.777337},{"c":91.5,"h":91.5,"l":91.5,"n":8,"o":91.5,"t":"2026-09-24T11:15:00Z","v":604,"vw":91.5},{"c":92.5,"h":92.5,"l":92.5,"n":2,"o":92.5,"t":"2026-09-24T12:30:00Z","v":286,"vw":92.5},{"c":91.61,"h":92.38,"l":91.1,"n":71,"o":92.38,"t":"2026-09-24T13:30:00Z","v":9613,"vw":91.736407},{"c":90.78,"h":91.28,"l":90.67,"n":171,"o":91.28,"t":"2026-09-24T13:45:00Z","v":4769,"vw":90.995356},{"c":90.73,"h":90.73,"l":90.15,"n":425,"o":90.65,"t":"2026-09-24T14:00:00Z","v":18774,"vw":90.462694},{"c":89.965,"h":90.81,"l":89.81,"n":232,"o":90.81,"t":"2026-09-24T14:15:00Z","v":15233,"vw":90.066239},{"c":89.355,"h":90.27,"l":89.29,"n":405,"o":89.965,"t":"2026-09-24T14:30:00Z","v":19801,"vw":89.936652},{"c":88.59,"h":89.2,"l":88.4629,"n":472,"o":89.11,"t":"2026-09-24T14:45:00Z","v":20819,"vw":88.923578},{"c":88.68,"h":88.68,"l":88.27,"n":587,"o":88.57,"t":"2026-09-24T15:00:00Z","v":16582,"vw":88.47145},{"c":88.21,"h":88.69,"l":87.88,"n":599,"o":88.56,"t":"2026-09-24T15:15:00Z","v":29899,"vw":88.221347},{"c":87.92,"h":88.18,"l":87.77,"n":398,"o":88.17,"t":"2026-09-24T15:30:00Z","v":24082,"vw":87.977785},{"c":87.96,"h":88.6198,"l":87.68,"n":621,"o":87.955,"t":"2026-09-24T15:45:00Z","v":35233,"vw":88.278543},{"c":88.16,"h":88.255,"l":87.85,"n":369,"o":87.95,"t":"2026-09-24T16:00:00Z","v":14515,"vw":88.032656},{"c":88.59,"h":88.63,"l":88.005,"n":1134,"o":88.17,"t":"2026-09-24T16:15:00Z","v":65350,"vw":88.359049},{"c":88.29,"h":88.635,"l":87.95,"n":572,"o":88.635,"t":"2026-09-24T16:30:00Z","v":22787,"vw":88.207759},{"c":88.53,"h":88.53,"l":88.25,"n":450,"o":88.27,"t":"2026-09-24T16:45:00Z","v":19082,"vw":88.383133},{"c":88.445,"h":88.66,"l":88.335,"n":399,"o":88.535,"t":"2026-09-24T17:00:00Z","v":15830,"vw":88.527901},{"c":88.49,"h":88.57,"l":88.38,"n":329,"o":88.46,"t":"2026-09-24T17:15:00Z","v":9278,"vw":88.482887},{"c":88.38,"h":88.75,"l":88.38,"n":331,"o":88.45,"t":"2026-09-24T17:30:00Z","v":9489,"vw":88.596962},{"c":88.94,"h":88.94,"l":88.29,"n":426,"o":88.37,"t":"2026-09-24T17:45:00Z","v":13892,"vw":88.562404},{"c":88.81,"h":88.95,"l":88.7,"n":335,"o":88.95,"t":"2026-09-24T18:00:00Z","v":12887,"vw":88.773935},{"c":88.62,"h":88.74,"l":88.44,"n":614,"o":88.74,"t":"2026-09-24T18:15:00Z","v":32821,"vw":88.664501},{"c":88.865,"h":88.87,"l":88.655,"n":325,"o":88.74,"t":"2026-09-24T18:30:00Z","v":14494,"vw":88.754389},{"c":88.865,"h":88.87,"l":88.71,"n":368,"o":88.85,"t":"2026-09-24T18:45:00Z","v":7354,"vw":88.781536},{"c":88.94,"h":89.15,"l":88.82,"n":466,"o":88.93,"t":"2026-09-24T19:00:00Z","v":18473,"vw":89.002614},{"c":88.81,"h":88.92,"l":88.57,"n":569,"o":88.92,"t":"2026-09-24T19:15:00Z","v":15723,"vw":88.740601},{"c":89.14,"h":89.16,"l":88.64,"n":645,"o":88.85,"t":"2026-09-24T19:30:00Z","v":19588,"vw":88.89605},{"c":88.77,"h":89.485,"l":88.74,"n":1633,"o":89.32,"t":"2026-09-24T19:45:00Z","v":64588,"vw":89.081671},{"c":88.76,"h":88.76,"l":88.76,"n":13,"o":88.76,"t":"2026-09-24T20:00:00Z","v":95185,"vw":88.76},{"c":89,"h":89,"l":88.01,"n":26,"o":88.01,"t":"2026-09-25T12:15:00Z","v":518,"vw":88.470465},{"c":87.7,"h":87.8,"l":87.26,"n":15,"o":87.26,"t":"2026-09-25T13:00:00Z","v":617,"vw":87.599859},{"c":88.04,"h":88.11,"l":88.04,"n":12,"o":88.11,"t":"2026-09-25T13:15:00Z","v":539,"vw":88.080588},{"c":88.86,"h":88.86,"l":88.45,"n":199,"o":88.45,"t":"2026-09-25T13:30:00Z","v":5822,"vw":88.557246},{"c":88.72,"h":89.6442,"l":88.61,"n":185,"o":89.325,"t":"2026-09-25T13:45:00Z","v":13636,"vw":89.255045},{"c":89.19,"h":89.19,"l":88.64,"n":101,"o":88.64,"t":"2026-09-25T14:00:00Z","v":4717,"vw":88.824353},{"c":88.9,"h":89.04,"l":88.76,"n":124,"o":88.93,"t":"2026-09-25T14:15:00Z","v":3685,"vw":88.839538},{"c":88.59,"h":89.02,"l":88.59,"n":108,"o":88.785,"t":"2026-09-25T14:30:00Z","v":2730,"vw":88.775768},{"c":88.45,"h":88.62,"l":88.45,"n":122,"o":88.57,"t":"2026-09-25T14:45:00Z","v":4277,"vw":88.580102},{"c":88.6,"h":88.8,"l":88.475,"n":249,"o":88.575,"t":"2026-09-25T15:00:00Z","v":5608,"vw":88.647894},{"c":88.605,"h":88.605,"l":88.36,"n":189,"o":88.425,"t":"2026-09-25T15:15:00Z","v":4230,"vw":88.539228},{"c":88.94,"h":89.19,"l":88.5,"n":322,"o":88.53,"t":"2026-09-25T15:30:00Z","v":8864,"vw":88.95006},{"c":88.67,"h":89.12,"l":88.55,"n":264,"o":89.12,"t":"2026-09-25T15:45:00Z","v":5804,"vw":88.774994},{"c":88.34,"h":88.74,"l":88.3,"n":634,"o":88.62,"t":"2026-09-25T16:00:00Z","v":16801,"vw":88.566767},{"c":88.34,"h":88.4668,"l":88.1911,"n":186,"o":88.415,"t":"2026-09-25T16:15:00Z","v":7691,"vw":88.353401},{"c":88.335,"h":88.35,"l":88.2,"n":247,"o":88.2975,"t":"2026-09-25T16:30:00Z","v":4935,"vw":88.261052},{"c":88.42,"h":88.42,"l":88.18,"n":206,"o":88.25,"t":"2026-09-25T16:45:00Z","v":4301,"vw":88.339491},{"c":88.405,"h":88.525,"l":88.405,"n":176,"o":88.49,"t":"2026-09-25T17:00:00Z","v":4156,"vw":88.459063},{"c":88.22,"h":88.405,"l":88.17,"n":237,"o":88.405,"t":"2026-09-25T17:15:00Z","v":5876,"vw":88.253893},{"c":88.1,"h":88.24,"l":88.085,"n":256,"o":88.2,"t":"2026-09-25T17:30:00Z","v":6282,"vw":88.172042},{"c":88.41,"h":88.455,"l":88.19,"n":232,"o":88.19,"t":"2026-09-25T17:45:00Z","v":6000,"vw":88.323595},{"c":88.83,"h":88.87,"l":88.42,"n":109,"o":88.42,"t":"2026-09-25T18:00:00Z","v":2398,"vw":88.627492},{"c":88.77,"h":88.785,"l":88.71,"n":92,"o":88.75,"t":"2026-09-25T18:15:00Z","v":2662,"vw":88.746552},{"c":88.905,"h":88.91,"l":88.81,"n":303,"o":88.85,"t":"2026-09-25T18:30:00Z","v":8162,"vw":88.85774},{"c":88.68,"h":88.94,"l":88.6,"n":376,"o":88.915,"t":"2026-09-25T18:45:00Z","v":11871,"vw":88.843526},{"c":88.89,"h":89.06,"l":88.71,"n":351,"o":88.75,"t":"2026-09-25T19:00:00Z","v":11741,"vw":88.855379},{"c":89.11,"h":89.22,"l":88.965,"n":570,"o":88.965,"t":"2026-09-25T19:15:00Z","v":22539,"vw":89.070743},{"c":89.4,"h":89.525,"l":89.18,"n":523,"o":89.18,"t":"2026-09-25T19:30:00Z","v":20086,"vw":89.320982},{"c":89,"h":89.5,"l":88.94,"n":1927,"o":89.48,"t":"2026-09-25T19:45:00Z","v":65304,"vw":89.085178},{"c":89.02,"h":89.02,"l":89.02,"n":21,"o":89.02,"t":"2026-09-25T20:00:00Z","v":57280,"vw":89.02},{"c":89.94,"h":89.94,"l":89.34,"n":12,"o":89.34,"t":"2026-09-28T08:00:00Z","v":696,"vw":89.63881},{"c":89.69,"h":89.71,"l":88.9,"n":15,"o":88.9,"t":"2026-09-28T08:45:00Z","v":1285,"vw":89.274894},{"c":89.4,"h":89.4,"l":89.4,"n":1,"o":89.4,"t":"2026-09-28T10:00:00Z","v":498,"vw":89.4},{"c":89.15,"h":89.15,"l":89.15,"n":22,"o":89.15,"t":"2026-09-28T10:15:00Z","v":356,"vw":89.15},{"c":89.05,"h":89.05,"l":89.05,"n":3,"o":89.05,"t":"2026-09-28T11:00:00Z","v":351,"vw":89.05},{"c":89.8557,"h":89.8557,"l":89.8557,"n":1,"o":89.8557,"t":"2026-09-28T11:30:00Z","v":100,"vw":89.8557},{"c":89.7835,"h":89.7835,"l":89.7835,"n":1,"o":89.7835,"t":"2026-09-28T11:45:00Z","v":200,"vw":89.7835},{"c":88.71,"h":89.25,"l":87.62,"n":212,"o":89.05,"t":"2026-09-28T13:30:00Z","v":14618,"vw":88.920124},{"c":88.655,"h":88.67,"l":88.57,"n":35,"o":88.67,"t":"2026-09-28T13:45:00Z","v":2054,"vw":88.659953},{"c":88.8,"h":89.02,"l":88.73,"n":72,"o":89.02,"t":"2026-09-28T14:00:00Z","v":1258,"vw":88.869811},{"c":89.15,"h":89.21,"l":88.455,"n":175,"o":88.455,"t":"2026-09-28T14:15:00Z","v":4457,"vw":88.835373},{"c":88.93,"h":89.23,"l":88.93,"n":105,"o":89.18,"t":"2026-09-28T14:30:00Z","v":6361,"vw":89.1279},{"c":88.74,"h":89.075,"l":88.71,"n":159,"o":89.075,"t":"2026-09-28T14:45:00Z","v":4779,"vw":88.934304},{"c":89.12,"h":89.61,"l":88.74,"n":317,"o":88.74,"t":"2026-09-28T15:00:00Z","v":12685,"vw":89.194739},{"c":89.33,"h":89.525,"l":89.195,"n":144,"o":89.195,"t":"2026-09-28T15:15:00Z","v":4654,"vw":89.391866},{"c":89.305,"h":89.52,"l":89.29,"n":145,"o":89.405,"t":"2026-09-28T15:30:00Z","v":6023,"vw":89.389477},{"c":89.31,"h":89.52,"l":89.31,"n":158,"o":89.31,"t":"2026-09-28T15:45:00Z","v":5485,"vw":89.409927},{"c":89.39,"h":89.41,"l":89.15,"n":186,"o":89.38,"t":"2026-09-28T16:00:00Z","v":5016,"vw":89.287002},{"c":89.265,"h":89.48,"l":89,"n":571,"o":89.38,"t":"2026-09-28T16:15:00Z","v":18725,"vw":89.286455},{"c":89.26,"h":89.3,"l":89.16,"n":66,"o":89.25,"t":"2026-09-28T16:30:00Z","v":1835,"vw":89.241333},{"c":89.08,"h":89.225,"l":88.95,"n":162,"o":89.16,"t":"2026-09-28T16:45:00Z","v":5467,"vw":89.087775},{"c":88.72,"h":89.23,"l":88.68,"n":327,"o":89.065,"t":"2026-09-28T17:00:00Z","v":12208,"vw":89.021317},{"c":88.655,"h":88.81,"l":88.62,"n":151,"o":88.66,"t":"2026-09-28T17:15:00Z","v":4517,"vw":88.72164},{"c":88.855,"h":89.08,"l":88.69,"n":317,"o":88.71,"t":"2026-09-28T17:30:00Z","v":9205,"vw":88.849501},{"c":88.84,"h":88.84,"l":88.715,"n":195,"o":88.82,"t":"2026-09-28T17:45:00Z","v":4901,"vw":88.791247},{"c":88.93,"h":88.97,"l":88.7539,"n":163,"o":88.89,"t":"2026-09-28T18:00:00Z","v":6233,"vw":88.864501},{"c":88.8,"h":88.93,"l":88.71,"n":186,"o":88.87,"t":"2026-09-28T18:15:00Z","v":5423,"vw":88.844372},{"c":89.015,"h":89.015,"l":88.725,"n":211,"o":88.725,"t":"2026-09-28T18:30:00Z","v":5551,"vw":88.872087},{"c":89.055,"h":89.1,"l":88.93,"n":252,"o":89,"t":"2026-09-28T18:45:00Z","v":10309,"vw":88.992145},{"c":88.805,"h":88.97,"l":88.805,"n":138,"o":88.97,"t":"2026-09-28T19:00:00Z","v":3495,"vw":88.905894},{"c":89.09,"h":89.215,"l":88.84,"n":379,"o":88.86,"t":"2026-09-28T19:15:00Z","v":18557,"vw":89.121},{"c":88.75,"h":89.06,"l":88.73,"n":350,"o":89.02,"t":"2026-09-28T19:30:00Z","v":9943,"vw":88.912613},{"c":88.4,"h":88.75,"l":88.305,"n":1893,"o":88.75,"t":"2026-09-28T19:45:00Z","v":75372,"vw":88.45008},{"c":88.4,"h":88.45,"l":88.4,"n":37,"o":88.45,"t":"2026-09-28T20:00:00Z","v":99851,"vw":88.400055},{"c":88.4,"h":88.4,"l":88.4,"n":31,"o":88.4,"t":"2026-09-29T08:00:00Z","v":1368,"vw":88.4},{"c":88.3,"h":88.42,"l":88.3,"n":3,"o":88.42,"t":"2026-09-29T11:00:00Z","v":790,"vw":88.315209},{"c":87.9,"h":87.9,"l":87.4,"n":16,"o":87.4,"t":"2026-09-29T11:45:00Z","v":357,"vw":87.679863},{"c":87.9,"h":88.31,"l":87.8,"n":30,"o":88.31,"t":"2026-09-29T12:00:00Z","v":2418,"vw":87.9946},{"c":87.85,"h":88,"l":87.85,"n":8,"o":88,"t":"2026-09-29T12:15:00Z","v":468,"vw":87.925},{"c":87.8,"h":87.8,"l":87.8,"n":13,"o":87.8,"t":"2026-09-29T12:45:00Z","v":573,"vw":87.8},{"c":87.66,"h":87.66,"l":87.66,"n":16,"o":87.66,"t":"2026-09-29T13:00:00Z","v":539,"vw":87.66},{"c":87.3,"h":87.3,"l":87.3,"n":2,"o":87.3,"t":"2026-09-29T13:15:00Z","v":190,"vw":87.3},{"c":87.14,"h":87.79,"l":86.92,"n":115,"o":87.79,"t":"2026-09-29T13:30:00Z","v":7491,"vw":87.574031},{"c":87.5803,"h":87.7,"l":87.47,"n":21,"o":87.47,"t":"2026-09-29T13:45:00Z","v":584,"vw":87.579858},{"c":87.9,"h":87.9,"l":87.49,"n":160,"o":87.61,"t":"2026-09-29T14:00:00Z","v":5772,"vw":87.683092},{"c":87.4971,"h":87.905,"l":87.4971,"n":163,"o":87.75,"t":"2026-09-29T14:15:00Z","v":5971,"vw":87.712306},{"c":87.34,"h":87.4,"l":87.25,"n":99,"o":87.4,"t":"2026-09-29T14:30:00Z","v":3842,"vw":87.33298},{"c":86.965,"h":87.22,"l":86.84,"n":204,"o":87.185,"t":"2026-09-29T14:45:00Z","v":6581,"vw":86.964399},{"c":86.62,"h":86.985,"l":86.48,"n":381,"o":86.985,"t":"2026-09-29T15:00:00Z","v":12352,"vw":86.683046},{"c":86.55,"h":87.24,"l":86.55,"n":398,"o":86.71,"t":"2026-09-29T15:15:00Z","v":14111,"vw":86.913944},{"c":86.955,"h":87.01,"l":86.57,"n":138,"o":86.57,"t":"2026-09-29T15:30:00Z","v":4011,"vw":86.828122},{"c":86.975,"h":87.02,"l":86.82,"n":123,"o":86.9625,"t":"2026-09-29T15:45:00Z","v":4224,"vw":86.915387},{"c":87.01,"h":87.06,"l":86.76,"n":296,"o":86.955,"t":"2026-09-29T16:00:00Z","v":14587,"vw":86.891761},{"c":87.17,"h":87.21,"l":86.84,"n":260,"o":86.92,"t":"2026-09-29T16:15:00Z","v":9890,"vw":86.985801},{"c":86.9,"h":87.27,"l":86.875,"n":242,"o":87.26,"t":"2026-09-29T16:30:00Z","v":7727,"vw":86.981188},{"c":86.995,"h":87.06,"l":86.76,"n":337,"o":86.9,"t":"2026-09-29T16:45:00Z","v":15708,"vw":86.960944},{"c":86.945,"h":87.175,"l":86.92,"n":259,"o":87.07,"t":"2026-09-29T17:00:00Z","v":8102,"vw":87.021979},{"c":86.475,"h":86.95,"l":86.475,"n":310,"o":86.91,"t":"2026-09-29T17:15:00Z","v":10947,"vw":86.701922},{"c":86.51,"h":86.5499,"l":86.33,"n":366,"o":86.47,"t":"2026-09-29T17:30:00Z","v":10743,"vw":86.457986},{"c":86.32,"h":86.56,"l":86.28,"n":255,"o":86.38,"t":"2026-09-29T17:45:00Z","v":7596,"vw":86.425439},{"c":86.28,"h":86.47,"l":86.2,"n":232,"o":86.24,"t":"2026-09-29T18:00:00Z","v":5054,"vw":86.311852},{"c":86.36,"h":86.55,"l":86.31,"n":332,"o":86.35,"t":"2026-09-29T18:15:00Z","v":8839,"vw":86.433144},{"c":86.48,"h":86.575,"l":86.32,"n":273,"o":86.36,"t":"2026-09-29T18:30:00Z","v":7999,"vw":86.46707},{"c":86.4601,"h":86.6,"l":86.45,"n":363,"o":86.5589,"t":"2026-09-29T18:45:00Z","v":12293,"vw":86.527568},{"c":86.49,"h":86.84,"l":86.38,"n":392,"o":86.68,"t":"2026-09-29T19:00:00Z","v":12249,"vw":86.697845},{"c":86.585,"h":86.64,"l":86.415,"n":370,"o":86.535,"t":"2026-09-29T19:15:00Z","v":18554,"vw":86.567746},{"c":86.71,"h":86.8,"l":86.58,"n":605,"o":86.585,"t":"2026-09-29T19:30:00Z","v":25441,"vw":86.678714},{"c":86.51,"h":86.75,"l":86.42,"n":1684,"o":86.73,"t":"2026-09-29T19:45:00Z","v":74442,"vw":86.564181},{"c":86.5,"h":86.57,"l":86.5,"n":27,"o":86.57,"t":"2026-09-29T20:00:00Z","v":129904,"vw":86.500599},{"c":86.55,"h":86.55,"l":86.55,"n":4,"o":86.55,"t":"2026-09-30T08:15:00Z","v":502,"vw":86.55},{"c":86.85,"h":86.85,"l":86.85,"n":4,"o":86.85,"t":"2026-09-30T10:15:00Z","v":225,"vw":86.85},{"c":86.71,"h":86.71,"l":86.71,"n":5,"o":86.71,"t":"2026-09-30T11:00:00Z","v":442,"vw":86.71},{"c":86.63,"h":86.9,"l":86.62,"n":14,"o":86.9,"t":"2026-09-30T11:15:00Z","v":523,"vw":86.728512},{"c":86.58,"h":86.63,"l":86.57,"n":30,"o":86.61,"t":"2026-09-30T11:30:00Z","v":2715,"vw":86.607407},{"c":87.71,"h":87.99,"l":86.89,"n":78,"o":87.11,"t":"2026-09-30T13:30:00Z","v":6889,"vw":87.420785},{"c":87.735,"h":87.96,"l":87.72,"n":128,"o":87.725,"t":"2026-09-30T13:45:00Z","v":6081,"vw":87.841259},{"c":88.0625,"h":88.18,"l":87.785,"n":197,"o":87.96,"t":"2026-09-30T14:00:00Z","v":5141,"vw":87.98149},{"c":87.81,"h":88.355,"l":87.81,"n":166,"o":88.23,"t":"2026-09-30T14:15:00Z","v":5568,"vw":88.197609},{"c":87.1575,"h":87.84,"l":87.1575,"n":172,"o":87.84,"t":"2026-09-30T14:30:00Z","v":4533,"vw":87.629871},{"c":87.3,"h":87.44,"l":87.14,"n":296,"o":87.14,"t":"2026-09-30T14:45:00Z","v":16985,"vw":87.257138},{"c":86.87,"h":87.36,"l":86.87,"n":237,"o":87.305,"t":"2026-09-30T15:00:00Z","v":7759,"vw":87.063007},{"c":86.785,"h":86.9204,"l":86.69,"n":141,"o":86.895,"t":"2026-09-30T15:15:00Z","v":4666,"vw":86.80017},{"c":86.93,"h":87.01,"l":86.66,"n":306,"o":86.82,"t":"2026-09-30T15:30:00Z","v":6993,"vw":86.829166},{"c":86.79,"h":87.04,"l":86.79,"n":128,"o":87.02,"t":"2026-09-30T15:45:00Z","v":2478,"vw":86.961653},{"c":86.92,"h":86.92,"l":86.85,"n":45,"o":86.85,"t":"2026-09-30T16:00:00Z","v":924,"vw":86.889412},{"c":87.12,"h":87.22,"l":86.66,"n":448,"o":86.85,"t":"2026-09-30T16:15:00Z","v":15164,"vw":86.852539},{"c":87.445,"h":87.505,"l":87.08,"n":296,"o":87.1,"t":"2026-09-30T16:30:00Z","v":14373,"vw":87.195468},{"c":87.155,"h":87.6,"l":87.155,"n":219,"o":87.51,"t":"2026-09-30T16:45:00Z","v":5650,"vw":87.426979},{"c":87.0698,"h":87.3,"l":86.945,"n":515,"o":87.16,"t":"2026-09-30T17:00:00Z","v":21979,"vw":87.108229},{"c":86.9175,"h":86.97,"l":86.87,"n":174,"o":86.93,"t":"2026-09-30T17:15:00Z","v":3829,"vw":86.914625},{"c":86.85,"h":86.85,"l":86.73,"n":185,"o":86.84,"t":"2026-09-30T17:30:00Z","v":4488,"vw":86.793958},{"c":87.16,"h":87.16,"l":86.79,"n":240,"o":86.84,"t":"2026-09-30T17:45:00Z","v":8176,"vw":86.935391},{"c":87.26,"h":87.29,"l":87.17,"n":175,"o":87.17,"t":"2026-09-30T18:00:00Z","v":7058,"vw":87.200129},{"c":87.07,"h":87.22,"l":87.01,"n":204,"o":87.2,"t":"2026-09-30T18:15:00Z","v":5979,"vw":87.098},{"c":86.78,"h":87.13,"l":86.78,"n":282,"o":87.12,"t":"2026-09-30T18:30:00Z","v":7004,"vw":87.041454},{"c":86.86,"h":86.88,"l":86.635,"n":332,"o":86.81,"t":"2026-09-30T18:45:00Z","v":8457,"vw":86.773797},{"c":86.68,"h":86.79,"l":86.68,"n":153,"o":86.79,"t":"2026-09-30T19:00:00Z","v":2716,"vw":86.738446},{"c":86.67,"h":86.85,"l":86.67,"n":442,"o":86.735,"t":"2026-09-30T19:15:00Z","v":12701,"vw":86.756137},{"c":86.13,"h":86.58,"l":85.97,"n":932,"o":86.58,"t":"2026-09-30T19:30:00Z","v":35765,"vw":86.150433},{"c":85.77,"h":86.17,"l":85.77,"n":1815,"o":86.12,"t":"2026-09-30T19:45:00Z","v":71964,"vw":85.893699},{"c":85.84,"h":85.84,"l":85.84,"n":28,"o":85.84,"t":"2026-09-30T20:00:00Z","v":101920,"vw":85.84},{"c":85.9,"h":85.9,"l":85.9,"n":8,"o":85.9,"t":"2026-10-01T08:30:00Z","v":507,"vw":85.9},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-10-01T08:45:00Z","v":500,"vw":85.9},{"c":86.1,"h":86.41,"l":86.1,"n":12,"o":86.41,"t":"2026-10-01T11:00:00Z","v":787,"vw":86.244765},{"c":86.4,"h":86.71,"l":86.2,"n":22,"o":86.2,"t":"2026-10-01T12:00:00Z","v":1342,"vw":86.384422},{"c":83.95,"h":85.44,"l":83.33,"n":237,"o":85,"t":"2026-10-01T13:30:00Z","v":17474,"vw":84.368801},{"c":85.035,"h":85.035,"l":84.175,"n":168,"o":84.175,"t":"2026-10-01T13:45:00Z","v":6349,"vw":84.544497},{"c":84.6667,"h":85.32,"l":84.6667,"n":125,"o":85.32,"t":"2026-10-01T14:00:00Z","v":1632,"vw":84.881326},{"c":84.9,"h":85.09,"l":84.725,"n":279,"o":84.725,"t":"2026-10-01T14:15:00Z","v":7408,"vw":84.939818},{"c":85.28,"h":85.8899,"l":84.8,"n":822,"o":84.9,"t":"2026-10-01T14:30:00Z","v":69564,"vw":85.421169},{"c":85.595,"h":85.65,"l":85.26,"n":611,"o":85.4,"t":"2026-10-01T14:45:00Z","v":29552,"vw":85.351939},{"c":85.55,"h":85.65,"l":85.29,"n":537,"o":85.65,"t":"2026-10-01T15:00:00Z","v":12616,"vw":85.439586},{"c":85.83,"h":85.94,"l":85.27,"n":541,"o":85.42,"t":"2026-10-01T15:15:00Z","v":19586,"vw":85.750169},{"c":86.145,"h":86.2699,"l":85.88,"n":536,"o":85.8848,"t":"2026-10-01T15:30:00Z","v":16215,"vw":86.078418},{"c":86.25,"h":86.25,"l":85.79,"n":391,"o":86.03,"t":"2026-10-01T15:45:00Z","v":17691,"vw":85.930737},{"c":86.805,"h":86.8936,"l":86.11,"n":488,"o":86.11,"t":"2026-10-01T16:00:00Z","v":21723,"vw":86.477929},{"c":86.88,"h":86.9,"l":86.705,"n":283,"o":86.72,"t":"2026-10-01T16:15:00Z","v":7102,"vw":86.79548},{"c":87.09,"h":87.23,"l":86.9,"n":507,"o":86.935,"t":"2026-10-01T16:30:00Z","v":14221,"vw":87.052053},{"c":87.3,"h":87.3537,"l":87.105,"n":394,"o":87.105,"t":"2026-10-01T16:45:00Z","v":8470,"vw":87.253695},{"c":87.345,"h":87.69,"l":87.26,"n":501,"o":87.31,"t":"2026-10-01T17:00:00Z","v":16032,"vw":87.471727},{"c":87.19,"h":87.35,"l":87.14,"n":360,"o":87.34,"t":"2026-10-01T17:15:00Z","v":8627,"vw":87.226046},{"c":87.685,"h":87.685,"l":87.15,"n":595,"o":87.23,"t":"2026-10-01T17:30:00Z","v":13653,"vw":87.355863},{"c":87.79,"h":87.795,"l":87.61,"n":594,"o":87.71,"t":"2026-10-01T17:45:00Z","v":14500,"vw":87.681566},{"c":88.075,"h":88.2,"l":87.76,"n":426,"o":87.875,"t":"2026-10-01T18:00:00Z","v":12983,"vw":87.989149},{"c":88.215,"h":88.215,"l":87.825,"n":387,"o":88.02,"t":"2026-10-01T18:15:00Z","v":8863,"vw":87.963206},{"c":87.8,"h":88.21,"l":87.8,"n":426,"o":88.12,"t":"2026-10-01T18:30:00Z","v":11384,"vw":87.97035},{"c":88.02,"h":88.08,"l":87.8,"n":362,"o":87.83,"t":"2026-10-01T18:45:00Z","v":7651,"vw":87.949718},{"c":88.215,"h":88.26,"l":87.91,"n":396,"o":88.025,"t":"2026-10-01T19:00:00Z","v":9360,"vw":88.086785},{"c":88.145,"h":88.415,"l":88.13,"n":640,"o":88.215,"t":"2026-10-01T19:15:00Z","v":17020,"vw":88.25652},{"c":87.555,"h":88.145,"l":87.432,"n":933,"o":88.145,"t":"2026-10-01T19:30:00Z","v":25651,"vw":87.847041},{"c":87.53,"h":87.76,"l":87.475,"n":2515,"o":87.555,"t":"2026-10-01T19:45:00Z","v":60241,"vw":87.613646},{"c":87.6,"h":87.61,"l":87.6,"n":33,"o":87.61,"t":"2026-10-01T20:00:00Z","v":79381,"vw":87.600013},{"c":88.01,"h":88.01,"l":88.01,"n":2,"o":88.01,"t":"2026-10-01T21:00:00Z","v":199,"vw":88.01},{"c":87.9,"h":87.9,"l":87.9,"n":6,"o":87.9,"t":"2026-10-02T11:00:00Z","v":1008,"vw":87.9},{"c":87.61,"h":87.95,"l":87.6,"n":17,"o":87.95,"t":"2026-10-02T11:30:00Z","v":402,"vw":87.70084},{"c":86.8,"h":87.09,"l":86.5,"n":54,"o":87.01,"t":"2026-10-02T12:45:00Z","v":3136,"vw":86.649285},{"c":87.9885,"h":88.8075,"l":87.6,"n":252,"o":87.8,"t":"2026-10-02T13:30:00Z","v":16003,"vw":88.10457},{"c":89.02,"h":89.18,"l":88.25,"n":386,"o":88.25,"t":"2026-10-02T13:45:00Z","v":9318,"vw":88.935585},{"c":89.47,"h":89.565,"l":89.105,"n":535,"o":89.11,"t":"2026-10-02T14:00:00Z","v":24681,"vw":89.37191},{"c":89.51,"h":89.64,"l":89.235,"n":333,"o":89.47,"t":"2026-10-02T14:15:00Z","v":10973,"vw":89.399471},{"c":89.665,"h":89.71,"l":89.245,"n":260,"o":89.58,"t":"2026-10-02T14:30:00Z","v":6391,"vw":89.513582},{"c":89.86,"h":90.02,"l":89.61,"n":436,"o":89.62,"t":"2026-10-02T14:45:00Z","v":15279,"vw":89.828425},{"c":89.43,"h":89.96,"l":89.32,"n":459,"o":89.91,"t":"2026-10-02T15:00:00Z","v":19432,"vw":89.601783},{"c":89.105,"h":89.52,"l":89.1,"n":323,"o":89.52,"t":"2026-10-02T15:15:00Z","v":8564,"vw":89.320598},{"c":89.29,"h":89.415,"l":89.2064,"n":156,"o":89.36,"t":"2026-10-02T15:30:00Z","v":2579,"vw":89.30104},{"c":89.66,"h":89.87,"l":89.37,"n":425,"o":89.385,"t":"2026-10-02T15:45:00Z","v":9916,"vw":89.639492},{"c":89.61,"h":89.69,"l":89.4,"n":287,"o":89.66,"t":"2026-10-02T16:00:00Z","v":6628,"vw":89.621971},{"c":89.57,"h":89.615,"l":89.525,"n":180,"o":89.61,"t":"2026-10-02T16:15:00Z","v":4370,"vw":89.591465},{"c":89.655,"h":89.81,"l":89.55,"n":301,"o":89.61,"t":"2026-10-02T16:30:00Z","v":10171,"vw":89.673144},{"c":89.69,"h":89.86,"l":89.455,"n":337,"o":89.58,"t":"2026-10-02T16:45:00Z","v":15929,"vw":89.630961},{"c":89.67,"h":89.69,"l":89.62,"n":51,"o":89.62,"t":"2026-10-02T17:00:00Z","v":911,"vw":89.6525},{"c":89.51,"h":89.67,"l":89.49,"n":304,"o":89.63,"t":"2026-10-02T17:15:00Z","v":6952,"vw":89.577248},{"c":89.62,"h":89.69,"l":89.4617,"n":347,"o":89.51,"t":"2026-10-02T17:30:00Z","v":9913,"vw":89.587761},{"c":89.62,"h":89.69,"l":89.62,"n":129,"o":89.69,"t":"2026-10-02T17:45:00Z","v":2840,"vw":89.646},{"c":89.835,"h":89.93,"l":89.7429,"n":251,"o":89.7429,"t":"2026-10-02T18:00:00Z","v":4192,"vw":89.828454},{"c":89.39,"h":89.77,"l":89.24,"n":502,"o":89.77,"t":"2026-10-02T18:15:00Z","v":17070,"vw":89.385465},{"c":89.35,"h":89.45,"l":89.3,"n":259,"o":89.44,"t":"2026-10-02T18:30:00Z","v":6170,"vw":89.397045},{"c":89.55,"h":89.55,"l":89.2101,"n":230,"o":89.32,"t":"2026-10-02T18:45:00Z","v":4206,"vw":89.339081},{"c":89.325,"h":89.57,"l":89.2,"n":556,"o":89.53,"t":"2026-10-02T19:00:00Z","v":17735,"vw":89.346691},{"c":89.21,"h":89.39,"l":89.2,"n":441,"o":89.325,"t":"2026-10-02T19:15:00Z","v":11044,"vw":89.260828},{"c":89.065,"h":89.22,"l":88.98,"n":417,"o":89.18,"t":"2026-10-02T19:30:00Z","v":11886,"vw":89.103922},{"c":88.93,"h":89.145,"l":88.67,"n":1749,"o":89.065,"t":"2026-10-02T19:45:00Z","v":52840,"vw":88.908386},{"c":88.96,"h":89.04,"l":88.96,"n":28,"o":89.04,"t":"2026-10-02T20:00:00Z","v":98435,"vw":88.960086},{"c":89.25,"h":89.25,"l":89.25,"n":29,"o":89.25,"t":"2026-10-05T08:00:00Z","v":845,"vw":89.25},{"c":89.25,"h":89.25,"l":89.25,"n":1,"o":89.25,"t":"2026-10-05T08:15:00Z","v":500,"vw":89.25},{"c":88.93,"h":88.93,"l":88.93,"n":2,"o":88.93,"t":"2026-10-05T10:45:00Z","v":112,"vw":88.93},{"c":89.39,"h":89.39,"l":89.39,"n":4,"o":89.39,"t":"2026-10-05T13:15:00Z","v":115,"vw":89.39},{"c":88.48,"h":89.91,"l":88.47,"n":300,"o":89.65,"t":"2026-10-05T13:30:00Z","v":16501,"vw":89.398128},{"c":89.4625,"h":89.7,"l":88.6,"n":213,"o":88.605,"t":"2026-10-05T13:45:00Z","v":19966,"vw":89.459065},{"c":91.345,"h":91.37,"l":89.605,"n":307,"o":89.8,"t":"2026-10-05T14:00:00Z","v":11193,"vw":90.790845},{"c":91.225,"h":91.385,"l":90.63,"n":247,"o":91.22,"t":"2026-10-05T14:15:00Z","v":18780,"vw":91.005173},{"c":91.64,"h":91.94,"l":91.215,"n":313,"o":91.225,"t":"2026-10-05T14:30:00Z","v":16889,"vw":91.594172},{"c":92.015,"h":92.04,"l":91.56,"n":305,"o":91.635,"t":"2026-10-05T14:45:00Z","v":15144,"vw":91.734621},{"c":92.01,"h":92.16,"l":92.01,"n":107,"o":92.025,"t":"2026-10-05T15:00:00Z","v":3367,"vw":92.11196},{"c":92.325,"h":92.325,"l":91.84,"n":358,"o":91.9,"t":"2026-10-05T15:15:00Z","v":12429,"vw":91.961606},{"c":91.72,"h":92.2797,"l":91.5,"n":483,"o":92.2797,"t":"2026-10-05T15:30:00Z","v":37413,"vw":91.890783},{"c":91.625,"h":91.89,"l":91.42,"n":371,"o":91.69,"t":"2026-10-05T15:45:00Z","v":17933,"vw":91.616091},{"c":91.2,"h":91.54,"l":91.09,"n":302,"o":91.48,"t":"2026-10-05T16:00:00Z","v":15644,"vw":91.400284},{"c":91.36,"h":91.47,"l":91.28,"n":162,"o":91.28,"t":"2026-10-05T16:15:00Z","v":5949,"vw":91.397643},{"c":91.23,"h":91.52,"l":91.22,"n":150,"o":91.51,"t":"2026-10-05T16:30:00Z","v":3990,"vw":91.429181},{"c":91.655,"h":91.655,"l":91.23,"n":185,"o":91.23,"t":"2026-10-05T16:45:00Z","v":7833,"vw":91.472398},{"c":91.39,"h":91.6525,"l":91.23,"n":218,"o":91.64,"t":"2026-10-05T17:00:00Z","v":5973,"vw":91.470233},{"c":91.45,"h":91.64,"l":91.32,"n":265,"o":91.35,"t":"2026-10-05T17:15:00Z","v":7645,"vw":91.466739},{"c":91.575,"h":91.575,"l":91.3,"n":110,"o":91.3951,"t":"2026-10-05T17:30:00Z","v":2812,"vw":91.46287},{"c":91.57,"h":91.59,"l":91.41,"n":308,"o":91.59,"t":"2026-10-05T17:45:00Z","v":23261,"vw":91.512353},{"c":91.39,"h":91.66,"l":91.39,"n":194,"o":91.56,"t":"2026-10-05T18:00:00Z","v":9290,"vw":91.613238},{"c":91.64,"h":91.81,"l":91.39,"n":259,"o":91.39,"t":"2026-10-05T18:15:00Z","v":12221,"vw":91.621523},{"c":91.4,"h":91.64,"l":91.4,"n":170,"o":91.64,"t":"2026-10-05T18:30:00Z","v":4375,"vw":91.530182},{"c":91.41,"h":91.41,"l":91.13,"n":382,"o":91.41,"t":"2026-10-05T18:45:00Z","v":14049,"vw":91.260803},{"c":91.75,"h":91.76,"l":91.31,"n":451,"o":91.385,"t":"2026-10-05T19:00:00Z","v":26390,"vw":91.686555},{"c":91.385,"h":91.79,"l":91.38,"n":515,"o":91.75,"t":"2026-10-05T19:15:00Z","v":23028,"vw":91.695719},{"c":91.31,"h":91.48,"l":91.18,"n":685,"o":91.18,"t":"2026-10-05T19:30:00Z","v":21686,"vw":91.352213},{"c":91.08,"h":91.46,"l":90.88,"n":2342,"o":91.22,"t":"2026-10-05T19:45:00Z","v":87240,"vw":91.137516},{"c":91.01,"h":91.01,"l":91.01,"n":35,"o":91.01,"t":"2026-10-05T20:00:00Z","v":153654,"vw":91.01},{"c":91.1,"h":91.1,"l":91.1,"n":6,"o":91.1,"t":"2026-10-06T08:00:00Z","v":506,"vw":91.1},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-10-06T08:15:00Z","v":500,"vw":91.1},{"c":91.1,"h":91.1,"l":91.1,"n":13,"o":91.1,"t":"2026-10-06T09:15:00Z","v":1025,"vw":91.1},{"c":90.9,"h":90.9,"l":90.9,"n":5,"o":90.9,"t":"2026-10-06T11:15:00Z","v":252,"vw":90.9},{"c":91.2,"h":91.2,"l":91.2,"n":3,"o":91.2,"t":"2026-10-06T11:30:00Z","v":375,"vw":91.2},{"c":90.7,"h":90.7,"l":90.7,"n":8,"o":90.7,"t":"2026-10-06T12:45:00Z","v":377,"vw":90.7},{"c":89.1714,"h":91.25,"l":89.17,"n":394,"o":89.95,"t":"2026-10-06T13:30:00Z","v":50929,"vw":89.600153},{"c":89.07,"h":89.26,"l":88.48,"n":487,"o":89,"t":"2026-10-06T13:45:00Z","v":52688,"vw":88.705019},{"c":89.26,"h":89.4,"l":88.7701,"n":196,"o":88.7701,"t":"2026-10-06T14:00:00Z","v":6321,"vw":89.170164},{"c":89.08,"h":89.205,"l":88.555,"n":167,"o":89.115,"t":"2026-10-06T14:15:00Z","v":6177,"vw":88.990566},{"c":88.855,"h":89.165,"l":88.7591,"n":88,"o":89.165,"t":"2026-10-06T14:30:00Z","v":3714,"vw":88.914328},{"c":88.975,"h":89.405,"l":88.975,"n":94,"o":89.04,"t":"2026-10-06T14:45:00Z","v":3559,"vw":89.130476},{"c":89.22,"h":89.28,"l":89,"n":274,"o":89,"t":"2026-10-06T15:00:00Z","v":14103,"vw":89.13243},{"c":89.25,"h":89.29,"l":89.15,"n":129,"o":89.155,"t":"2026-10-06T15:15:00Z","v":3733,"vw":89.236846},{"c":88.95,"h":89.235,"l":88.945,"n":200,"o":89.15,"t":"2026-10-06T15:30:00Z","v":6815,"vw":89.040683},{"c":89.1202,"h":89.165,"l":88.988,"n":120,"o":89.105,"t":"2026-10-06T15:45:00Z","v":3764,"vw":89.129614},{"c":89.095,"h":89.265,"l":89.05,"n":158,"o":89.14,"t":"2026-10-06T16:00:00Z","v":4619,"vw":89.151705},{"c":89.03,"h":89.16,"l":88.935,"n":223,"o":89.125,"t":"2026-10-06T16:15:00Z","v":11541,"vw":89.042389},{"c":89.09,"h":89.2192,"l":89.0701,"n":117,"o":89.075,"t":"2026-10-06T16:30:00Z","v":3469,"vw":89.139829},{"c":89.09,"h":89.185,"l":88.935,"n":217,"o":89.185,"t":"2026-10-06T16:45:00Z","v":4552,"vw":89.054354},{"c":89.03,"h":89.065,"l":89.0075,"n":56,"o":89.065,"t":"2026-10-06T17:00:00Z","v":1084,"vw":89.032875},{"c":89.44,"h":89.44,"l":89.005,"n":167,"o":89.005,"t":"2026-10-06T17:15:00Z","v":5272,"vw":89.13464},{"c":89.775,"h":89.78,"l":89.295,"n":280,"o":89.38,"t":"2026-10-06T17:30:00Z","v":8001,"vw":89.546845},{"c":89.72,"h":89.72,"l":89.6,"n":109,"o":89.72,"t":"2026-10-06T17:45:00Z","v":2610,"vw":89.6695},{"c":89.945,"h":90.005,"l":89.66,"n":129,"o":89.66,"t":"2026-10-06T18:00:00Z","v":3833,"vw":89.9275},{"c":89.6875,"h":90.205,"l":89.6875,"n":318,"o":90.02,"t":"2026-10-06T18:15:00Z","v":7696,"vw":89.970715},{"c":89.695,"h":89.75,"l":89.61,"n":273,"o":89.715,"t":"2026-10-06T18:30:00Z","v":5220,"vw":89.659335},{"c":89.755,"h":89.775,"l":89.56,"n":151,"o":89.63,"t":"2026-10-06T18:45:00Z","v":3019,"vw":89.668637},{"c":89.84,"h":89.95,"l":89.805,"n":195,"o":89.805,"t":"2026-10-06T19:00:00Z","v":5083,"vw":89.884505},{"c":89.755,"h":89.91,"l":89.71,"n":638,"o":89.91,"t":"2026-10-06T19:15:00Z","v":16312,"vw":89.806182},{"c":90.02,"h":90.13,"l":89.7861,"n":272,"o":89.81,"t":"2026-10-06T19:30:00Z","v":7242,"vw":89.967127},{"c":90.18,"h":90.43,"l":89.95,"n":1566,"o":89.985,"t":"2026-10-06T19:45:00Z","v":44343,"vw":90.253966},{"c":90.21,"h":90.21,"l":90.21,"n":33,"o":90.21,"t":"2026-10-06T20:00:00Z","v":73505,"vw":90.21},{"c":88.6923,"h":88.6923,"l":88.6923,"n":1,"o":88.6923,"t":"2026-10-06T21:00:00Z","v":400,"vw":88.6923},{"c":90.15,"h":90.21,"l":90.15,"n":18,"o":90.2,"t":"2026-10-07T08:15:00Z","v":1019,"vw":90.199},{"c":89.7,"h":89.7,"l":89.7,"n":10,"o":89.7,"t":"2026-10-07T08:30:00Z","v":681,"vw":89.7},{"c":90.2,"h":90.2,"l":90.2,"n":5,"o":90.2,"t":"2026-10-07T09:30:00Z","v":1003,"vw":90.2},{"c":89.8,"h":90.11,"l":89.75,"n":45,"o":90.11,"t":"2026-10-07T12:15:00Z","v":2202,"vw":89.992284},{"c":89.96,"h":89.96,"l":89.96,"n":8,"o":89.96,"t":"2026-10-07T12:30:00Z","v":207,"vw":89.96},{"c":89.265,"h":90.0802,"l":88.98,"n":172,"o":89.24,"t":"2026-10-07T13:30:00Z","v":10456,"vw":89.237391},{"c":89.28,"h":89.56,"l":89.28,"n":55,"o":89.56,"t":"2026-10-07T13:45:00Z","v":980,"vw":89.439},{"c":89.035,"h":89.4,"l":88.88,"n":125,"o":89.4,"t":"2026-10-07T14:00:00Z","v":3654,"vw":89.145357},{"c":88.855,"h":89.33,"l":88.85,"n":134,"o":89.33,"t":"2026-10-07T14:15:00Z","v":4581,"vw":89.001166},{"c":88.61,"h":88.82,"l":88.36,"n":105,"o":88.66,"t":"2026-10-07T14:30:00Z","v":3678,"vw":88.611636},{"c":88.31,"h":88.6103,"l":88.31,"n":99,"o":88.41,"t":"2026-10-07T14:45:00Z","v":2533,"vw":88.488435},{"c":88.15,"h":88.39,"l":88.15,"n":343,"o":88.18,"t":"2026-10-07T15:00:00Z","v":9089,"vw":88.26806},{"c":87.955,"h":88.2235,"l":87.88,"n":210,"o":88.2235,"t":"2026-10-07T15:15:00Z","v":6178,"vw":87.973809},{"c":88.22,"h":88.3,"l":88.07,"n":135,"o":88.07,"t":"2026-10-07T15:30:00Z","v":5288,"vw":88.176378},{"c":88.58,"h":88.63,"l":88.21,"n":297,"o":88.27,"t":"2026-10-07T15:45:00Z","v":12942,"vw":88.443472},{"c":88.11,"h":88.48,"l":88,"n":262,"o":88.48,"t":"2026-10-07T16:00:00Z","v":9294,"vw":88.193518},{"c":88.61,"h":88.61,"l":88.34,"n":92,"o":88.3599,"t":"2026-10-07T16:15:00Z","v":7382,"vw":88.518348},{"c":88.52,"h":88.67,"l":88.52,"n":149,"o":88.545,"t":"2026-10-07T16:30:00Z","v":3810,"vw":88.594382},{"c":88.19,"h":88.45,"l":88.19,"n":219,"o":88.42,"t":"2026-10-07T16:45:00Z","v":7318,"vw":88.32763},{"c":89.09,"h":89.09,"l":88.19,"n":379,"o":88.19,"t":"2026-10-07T17:00:00Z","v":13880,"vw":88.691562},{"c":89.2,"h":89.45,"l":89.2,"n":125,"o":89.3975,"t":"2026-10-07T17:15:00Z","v":3080,"vw":89.356245},{"c":89.27,"h":89.37,"l":89.08,"n":199,"o":89.18,"t":"2026-10-07T17:30:00Z","v":4354,"vw":89.19222},{"c":89.13,"h":89.17,"l":89.08,"n":137,"o":89.15,"t":"2026-10-07T17:45:00Z","v":2286,"vw":89.138027},{"c":89.2,"h":89.35,"l":88.99,"n":378,"o":89.11,"t":"2026-10-07T18:00:00Z","v":17007,"vw":89.04375},{"c":89.1,"h":89.21,"l":89.1,"n":133,"o":89.17,"t":"2026-10-07T18:15:00Z","v":3757,"vw":89.169472},{"c":89.1,"h":89.23,"l":89.1,"n":175,"o":89.14,"t":"2026-10-07T18:30:00Z","v":3209,"vw":89.168119},{"c":89.27,"h":89.3,"l":89.04,"n":285,"o":89.105,"t":"2026-10-07T18:45:00Z","v":7882,"vw":89.127653},{"c":89.36,"h":89.445,"l":89.2725,"n":251,"o":89.3,"t":"2026-10-07T19:00:00Z","v":6543,"vw":89.323125},{"c":89.15,"h":89.605,"l":89.15,"n":477,"o":89.36,"t":"2026-10-07T19:15:00Z","v":13876,"vw":89.389393},{"c":88.8,"h":89.1975,"l":88.6,"n":794,"o":89.15,"t":"2026-10-07T19:30:00Z","v":32293,"vw":88.96871},{"c":88.88,"h":88.95,"l":88.52,"n":2323,"o":88.76,"t":"2026-10-07T19:45:00Z","v":68809,"vw":88.779527},{"c":88.87,"h":88.87,"l":88.87,"n":33,"o":88.87,"t":"2026-10-07T20:00:00Z","v":62916,"vw":88.87},{"c":88.21,"h":89.3,"l":88.21,"n":56,"o":88.8,"t":"2026-10-08T08:00:00Z","v":1370,"vw":88.732673},{"c":88.65,"h":88.77,"l":88.65,"n":3,"o":88.77,"t":"2026-10-08T08:15:00Z","v":210,"vw":88.71},{"c":88.2,"h":88.2,"l":88.2,"n":7,"o":88.2,"t":"2026-10-08T08:30:00Z","v":1165,"vw":88.2},{"c":88.65,"h":89,"l":88.65,"n":51,"o":88.8,"t":"2026-10-08T08:45:00Z","v":1629,"vw":88.871197},{"c":88.65,"h":88.65,"l":88.65,"n":1,"o":88.65,"t":"2026-10-08T09:00:00Z","v":254,"vw":88.65},{"c":89,"h":89,"l":88.99,"n":3,"o":88.99,"t":"2026-10-08T10:45:00Z","v":267,"vw":88.995},{"c":90.86,"h":91.07,"l":88.835,"n":235,"o":89.44,"t":"2026-10-08T13:30:00Z","v":11668,"vw":90.000654},{"c":91.47,"h":91.6884,"l":91.08,"n":58,"o":91.08,"t":"2026-10-08T13:45:00Z","v":1705,"vw":91.337497},{"c":91.02,"h":91.28,"l":90.92,"n":71,"o":91.27,"t":"2026-10-08T14:00:00Z","v":2094,"vw":91.095},{"c":90.68,"h":91.1,"l":90.545,"n":182,"o":90.92,"t":"2026-10-08T14:15:00Z","v":5104,"vw":90.80711},{"c":90.385,"h":90.45,"l":90.3,"n":73,"o":90.45,"t":"2026-10-08T14:30:00Z","v":2374,"vw":90.367423},{"c":90.3,"h":90.7,"l":90.1,"n":233,"o":90.395,"t":"2026-10-08T14:45:00Z","v":7532,"vw":90.428903},{"c":89.825,"h":90.11,"l":89.79,"n":166,"o":90.11,"t":"2026-10-08T15:00:00Z","v":3878,"vw":89.930892},{"c":89.95,"h":90.06,"l":89.69,"n":164,"o":89.79,"t":"2026-10-08T15:15:00Z","v":7611,"vw":89.849931},{"c":90.02,"h":90.2,"l":90.02,"n":123,"o":90.035,"t":"2026-10-08T15:30:00Z","v":4978,"vw":90.08426},{"c":90.15,"h":90.26,"l":90.115,"n":117,"o":90.115,"t":"2026-10-08T15:45:00Z","v":2289,"vw":90.169203},{"c":90.02,"h":90.29,"l":90.01,"n":342,"o":90.13,"t":"2026-10-08T16:00:00Z","v":9488,"vw":90.155694},{"c":90.235,"h":90.33,"l":89.8601,"n":334,"o":89.8601,"t":"2026-10-08T16:15:00Z","v":12394,"vw":90.116001},{"c":89.81,"h":90.075,"l":89.745,"n":246,"o":90.05,"t":"2026-10-08T16:30:00Z","v":14601,"vw":89.970249},{"c":89.92,"h":89.92,"l":89.63,"n":275,"o":89.71,"t":"2026-10-08T16:45:00Z","v":12348,"vw":89.793198},{"c":90.3,"h":90.3,"l":89.9,"n":458,"o":90.09,"t":"2026-10-08T17:00:00Z","v":36279,"vw":90.079171},{"c":90.37,"h":90.54,"l":90.3,"n":352,"o":90.37,"t":"2026-10-08T17:15:00Z","v":28788,"vw":90.38872},{"c":90.25,"h":90.31,"l":90.17,"n":242,"o":90.31,"t":"2026-10-08T17:30:00Z","v":5791,"vw":90.265911},{"c":90.44,"h":90.44,"l":90.24,"n":221,"o":90.34,"t":"2026-10-08T17:45:00Z","v":8768,"vw":90.297634},{"c":89.92,"h":90.37,"l":89.9,"n":284,"o":90.37,"t":"2026-10-08T18:00:00Z","v":11531,"vw":90.054198},{"c":89.495,"h":89.83,"l":89.495,"n":202,"o":89.83,"t":"2026-10-08T18:15:00Z","v":5662,"vw":89.62758},{"c":89.28,"h":89.38,"l":89.28,"n":115,"o":89.38,"t":"2026-10-08T18:30:00Z","v":2849,"vw":89.334406},{"c":89.06,"h":89.305,"l":89.06,"n":219,"o":89.305,"t":"2026-10-08T18:45:00Z","v":4770,"vw":89.170592},{"c":88.905,"h":89.11,"l":88.87,"n":388,"o":89.03,"t":"2026-10-08T19:00:00Z","v":16344,"vw":88.967338},{"c":88.51,"h":88.82,"l":88.51,"n":509,"o":88.82,"t":"2026-10-08T19:15:00Z","v":15047,"vw":88.668217},{"c":88.38,"h":88.865,"l":88.285,"n":616,"o":88.58,"t":"2026-10-08T19:30:00Z","v":22096,"vw":88.482467},{"c":88.46,"h":88.735,"l":88.26,"n":2341,"o":88.475,"t":"2026-10-08T19:45:00Z","v":102255,"vw":88.459948},{"c":88.55,"h":88.6,"l":88.55,"n":21,"o":88.6,"t":"2026-10-08T20:00:00Z","v":221104,"vw":88.550023},{"c":88.5,"h":88.5,"l":88.5,"n":4,"o":88.5,"t":"2026-10-09T08:15:00Z","v":503,"vw":88.5},{"c":88,"h":88.61,"l":87.9,"n":59,"o":88.61,"t":"2026-10-09T08:30:00Z","v":662,"vw":88.190533},{"c":88.45,"h":88.51,"l":88.45,"n":5,"o":88.51,"t":"2026-10-09T09:00:00Z","v":543,"vw":88.498},{"c":88.75,"h":88.81,"l":88.62,"n":41,"o":88.62,"t":"2026-10-09T11:00:00Z","v":1072,"vw":88.716043},{"c":89.09,"h":89.25,"l":88.8,"n":38,"o":88.81,"t":"2026-10-09T11:15:00Z","v":2493,"vw":89.053959},{"c":89.3,"h":89.4,"l":89.3,"n":6,"o":89.4,"t":"2026-10-09T12:15:00Z","v":603,"vw":89.353333},{"c":89.29,"h":89.45,"l":89.29,"n":11,"o":89.3,"t":"2026-10-09T12:30:00Z","v":607,"vw":89.346667},{"c":89.52,"h":89.68,"l":88.14,"n":302,"o":89.37,"t":"2026-10-09T13:30:00Z","v":14381,"vw":89.076636},{"c":89.43,"h":89.61,"l":88.705,"n":224,"o":88.98,"t":"2026-10-09T13:45:00Z","v":11389,"vw":89.250831},{"c":89.54,"h":89.64,"l":89.17,"n":321,"o":89.6,"t":"2026-10-09T14:00:00Z","v":14798,"vw":89.391661},{"c":88.765,"h":89.81,"l":88.71,"n":444,"o":89.54,"t":"2026-10-09T14:15:00Z","v":24782,"vw":89.441311},{"c":88.955,"h":88.955,"l":88.7,"n":165,"o":88.75,"t":"2026-10-09T14:30:00Z","v":6728,"vw":88.835301},{"c":89.27,"h":89.5,"l":88.84,"n":325,"o":88.84,"t":"2026-10-09T14:45:00Z","v":14233,"vw":89.179983},{"c":89.46,"h":89.47,"l":89.26,"n":228,"o":89.275,"t":"2026-10-09T15:00:00Z","v":7287,"vw":89.369671},{"c":89.37,"h":89.64,"l":89.37,"n":306,"o":89.455,"t":"2026-10-09T15:15:00Z","v":9909,"vw":89.531835},{"c":89.335,"h":89.53,"l":89.33,"n":208,"o":89.5,"t":"2026-10-09T15:30:00Z","v":6807,"vw":89.448778},{"c":89.075,"h":89.41,"l":89.075,"n":319,"o":89.335,"t":"2026-10-09T15:45:00Z","v":18582,"vw":89.287849},{"c":88.91,"h":89.09,"l":88.835,"n":231,"o":89.075,"t":"2026-10-09T16:00:00Z","v":8559,"vw":88.943536},{"c":88.79,"h":88.8951,"l":88.575,"n":177,"o":88.8951,"t":"2026-10-09T16:15:00Z","v":12717,"vw":88.678011},{"c":89.26,"h":89.6,"l":88.91,"n":188,"o":88.94,"t":"2026-10-09T16:30:00Z","v":10048,"vw":89.275778},{"c":89.08,"h":89.19,"l":88.99,"n":188,"o":89.14,"t":"2026-10-09T16:45:00Z","v":7378,"vw":89.096068},{"c":89.2796,"h":89.34,"l":89.03,"n":250,"o":89.085,"t":"2026-10-09T17:00:00Z","v":10801,"vw":89.181541},{"c":89.57,"h":89.58,"l":89.185,"n":178,"o":89.28,"t":"2026-10-09T17:15:00Z","v":6490,"vw":89.330733},{"c":89.4,"h":89.56,"l":89.25,"n":224,"o":89.53,"t":"2026-10-09T17:30:00Z","v":8418,"vw":89.366726},{"c":89.89,"h":90.015,"l":89.27,"n":429,"o":89.405,"t":"2026-10-09T17:45:00Z","v":27589,"vw":89.621128},{"c":89.28,"h":89.84,"l":89.28,"n":232,"o":89.84,"t":"2026-10-09T18:00:00Z","v":6623,"vw":89.53456},{"c":89,"h":89.36,"l":89,"n":183,"o":89.29,"t":"2026-10-09T18:15:00Z","v":4877,"vw":89.211911},{"c":88.76,"h":88.895,"l":88.69,"n":162,"o":88.895,"t":"2026-10-09T18:30:00Z","v":5906,"vw":88.810863},{"c":88.52,"h":88.8399,"l":88.52,"n":381,"o":88.7,"t":"2026-10-09T18:45:00Z","v":15389,"vw":88.700473},{"c":88.42,"h":88.52,"l":88.4,"n":130,"o":88.46,"t":"2026-10-09T19:00:00Z","v":5645,"vw":88.45937},{"c":88.45,"h":88.67,"l":88.42,"n":418,"o":88.47,"t":"2026-10-09T19:15:00Z","v":14229,"vw":88.53372},{"c":88.5,"h":88.5,"l":88.19,"n":537,"o":88.42,"t":"2026-10-09T19:30:00Z","v":18313,"vw":88.30811},{"c":88.47,"h":88.64,"l":88.05,"n":1749,"o":88.43,"t":"2026-10-09T19:45:00Z","v":60901,"vw":88.375999},{"c":88.46,"h":88.46,"l":88.46,"n":19,"o":88.46,"t":"2026-10-09T20:00:00Z","v":75239,"vw":88.46},{"c":88.6,"h":88.6,"l":88.6,"n":4,"o":88.6,"t":"2026-10-12T08:15:00Z","v":510,"vw":88.6},{"c":88.3,"h":88.38,"l":87.8,"n":14,"o":87.8,"t":"2026-10-12T08:30:00Z","v":1021,"vw":88.107921},{"c":88.21,"h":88.21,"l":88.21,"n":10,"o":88.21,"t":"2026-10-12T10:00:00Z","v":514,"vw":88.21},{"c":88.43,"h":88.43,"l":88.43,"n":6,"o":88.43,"t":"2026-10-12T11:00:00Z","v":232,"vw":88.43},{"c":88.3,"h":88.5,"l":88,"n":39,"o":88.5,"t":"2026-10-12T11:30:00Z","v":829,"vw":88.287238},{"c":89.5,"h":90.1204,"l":88.69,"n":176,"o":89.79,"t":"2026-10-12T13:30:00Z","v":13044,"vw":89.631742},{"c":89.52,"h":90.06,"l":89.215,"n":223,"o":89.54,"t":"2026-10-12T13:45:00Z","v":17005,"vw":89.774088},{"c":90.045,"h":90.045,"l":89.56,"n":289,"o":89.88,"t":"2026-10-12T14:00:00Z","v":11431,"vw":89.787997},{"c":89.93,"h":90.0575,"l":89.5501,"n":251,"o":90.0575,"t":"2026-10-12T14:15:00Z","v":11293,"vw":89.757923},{"c":89.94,"h":90.12,"l":89.6825,"n":336,"o":89.785,"t":"2026-10-12T14:30:00Z","v":19900,"vw":89.94832},{"c":90.44,"h":90.5,"l":89.76,"n":224,"o":89.915,"t":"2026-10-12T14:45:00Z","v":11567,"vw":90.113285},{"c":90.095,"h":90.7994,"l":90.095,"n":334,"o":90.445,"t":"2026-10-12T15:00:00Z","v":10297,"vw":90.410349},{"c":90.95,"h":91.09,"l":90.28,"n":333,"o":90.28,"t":"2026-10-12T15:15:00Z","v":22218,"vw":90.638977},{"c":91.155,"h":91.56,"l":90.84,"n":280,"o":90.875,"t":"2026-10-12T15:30:00Z","v":10151,"vw":91.184999},{"c":91.41,"h":91.41,"l":90.97,"n":309,"o":91.28,"t":"2026-10-12T15:45:00Z","v":7177,"vw":91.220722},{"c":91.505,"h":91.62,"l":91.23,"n":255,"o":91.345,"t":"2026-10-12T16:00:00Z","v":11269,"vw":91.488292},{"c":92.01,"h":92.105,"l":91.69,"n":251,"o":91.69,"t":"2026-10-12T16:15:00Z","v":8695,"vw":91.904073},{"c":91.5,"h":91.96,"l":91.47,"n":256,"o":91.96,"t":"2026-10-12T16:30:00Z","v":7857,"vw":91.711024},{"c":91.585,"h":91.6,"l":91.44,"n":163,"o":91.47,"t":"2026-10-12T16:45:00Z","v":4126,"vw":91.527466},{"c":91.29,"h":91.58,"l":91.21,"n":247,"o":91.58,"t":"2026-10-12T17:00:00Z","v":7150,"vw":91.393627},{"c":91.495,"h":91.495,"l":91.28,"n":227,"o":91.36,"t":"2026-10-12T17:15:00Z","v":8574,"vw":91.405569},{"c":91.47,"h":91.65,"l":91.42,"n":171,"o":91.64,"t":"2026-10-12T17:30:00Z","v":6170,"vw":91.525172},{"c":91.695,"h":91.7,"l":91.59,"n":190,"o":91.59,"t":"2026-10-12T17:45:00Z","v":5019,"vw":91.681798},{"c":92.03,"h":92.3,"l":91.69,"n":468,"o":91.77,"t":"2026-10-12T18:00:00Z","v":13868,"vw":91.977791},{"c":92.055,"h":92.35,"l":91.96,"n":309,"o":91.98,"t":"2026-10-12T18:15:00Z","v":12469,"vw":92.166192},{"c":92.08,"h":92.22,"l":91.91,"n":364,"o":92.115,"t":"2026-10-12T18:30:00Z","v":13199,"vw":92.073907},{"c":92.1,"h":92.15,"l":91.96,"n":209,"o":92.15,"t":"2026-10-12T18:45:00Z","v":6516,"vw":92.0469},{"c":91.9,"h":92.1194,"l":91.84,"n":442,"o":92.06,"t":"2026-10-12T19:00:00Z","v":17222,"vw":91.936788},{"c":91.92,"h":92.12,"l":91.82,"n":354,"o":91.82,"t":"2026-10-12T19:15:00Z","v":11065,"vw":91.983152},{"c":91.66,"h":91.9925,"l":91.54,"n":823,"o":91.9,"t":"2026-10-12T19:30:00Z","v":25394,"vw":91.669115},{"c":91.61,"h":92.02,"l":91.47,"n":2241,"o":91.57,"t":"2026-10-12T19:45:00Z","v":90478,"vw":91.634209},{"c":91.62,"h":91.71,"l":91.62,"n":28,"o":91.71,"t":"2026-10-12T20:00:00Z","v":103498,"vw":91.620089},{"c":91.62,"h":91.62,"l":91.62,"n":1,"o":91.62,"t":"2026-10-12T20:30:00Z","v":167,"vw":91.62},{"c":91.58,"h":92.045,"l":91.24,"n":111,"o":91.77,"t":"2026-10-13T13:30:00Z","v":6351,"vw":91.687753},{"c":90.6284,"h":91.6,"l":90.6284,"n":72,"o":91.59,"t":"2026-10-13T13:45:00Z","v":3484,"vw":91.38476},{"c":90.27,"h":90.795,"l":90.27,"n":281,"o":90.48,"t":"2026-10-13T14:00:00Z","v":13952,"vw":90.549268},{"c":89.755,"h":90.3,"l":89.745,"n":89,"o":90.18,"t":"2026-10-13T14:15:00Z","v":3181,"vw":90.006818},{"c":90.28,"h":90.535,"l":90.1,"n":170,"o":90.1,"t":"2026-10-13T14:30:00Z","v":5958,"vw":90.276839},{"c":90.3725,"h":90.5475,"l":90.27,"n":211,"o":90.285,"t":"2026-10-13T14:45:00Z","v":10112,"vw":90.44658},{"c":90.33,"h":90.44,"l":90.2,"n":90,"o":90.2,"t":"2026-10-13T15:00:00Z","v":2308,"vw":90.358004},{"c":90.54,"h":90.875,"l":90.21,"n":191,"o":90.3275,"t":"2026-10-13T15:15:00Z","v":9867,"vw":90.615911},{"c":90.28,"h":90.62,"l":90.28,"n":103,"o":90.55,"t":"2026-10-13T15:30:00Z","v":4771,"vw":90.324411},{"c":90.3,"h":90.35,"l":90.11,"n":134,"o":90.175,"t":"2026-10-13T15:45:00Z","v":4713,"vw":90.266654},{"c":90.483,"h":90.483,"l":90.24,"n":89,"o":90.3151,"t":"2026-10-13T16:00:00Z","v":4045,"vw":90.346186},{"c":90.56,"h":90.58,"l":90.44,"n":77,"o":90.5,"t":"2026-10-13T16:15:00Z","v":2333,"vw":90.494286},{"c":90.77,"h":90.79,"l":90.52,"n":87,"o":90.52,"t":"2026-10-13T16:30:00Z","v":1850,"vw":90.670625},{"c":91.15,"h":91.2499,"l":90.8,"n":194,"o":90.82,"t":"2026-10-13T16:45:00Z","v":8857,"vw":90.977673},{"c":91.025,"h":91.32,"l":91.025,"n":154,"o":91.15,"t":"2026-10-13T17:00:00Z","v":4454,"vw":91.176501},{"c":91.115,"h":91.19,"l":91.055,"n":170,"o":91.12,"t":"2026-10-13T17:15:00Z","v":8655,"vw":91.15609},{"c":91.36,"h":91.38,"l":91.12,"n":100,"o":91.12,"t":"2026-10-13T17:30:00Z","v":2485,"vw":91.304545},{"c":91.305,"h":91.305,"l":91.19,"n":39,"o":91.19,"t":"2026-10-13T17:45:00Z","v":1092,"vw":91.247917},{"c":91.71,"h":91.95,"l":91.46,"n":167,"o":91.46,"t":"2026-10-13T18:00:00Z","v":3555,"vw":91.652534},{"c":91.64,"h":91.71,"l":91.59,"n":177,"o":91.71,"t":"2026-10-13T18:15:00Z","v":5292,"vw":91.642226},{"c":91.385,"h":91.665,"l":91.38,"n":102,"o":91.665,"t":"2026-10-13T18:30:00Z","v":2621,"vw":91.464483},{"c":91.86,"h":91.86,"l":91.445,"n":204,"o":91.445,"t":"2026-10-13T18:45:00Z","v":5404,"vw":91.689981},{"c":91.84,"h":92.05,"l":91.765,"n":305,"o":91.9,"t":"2026-10-13T19:00:00Z","v":7638,"vw":91.921584},{"c":91.875,"h":91.995,"l":91.71,"n":447,"o":91.725,"t":"2026-10-13T19:15:00Z","v":13778,"vw":91.812324},{"c":91.85,"h":92,"l":91.795,"n":441,"o":91.875,"t":"2026-10-13T19:30:00Z","v":15001,"vw":91.891622},{"c":91.46,"h":91.85,"l":91.44,"n":1507,"o":91.8,"t":"2026-10-13T19:45:00Z","v":48675,"vw":91.63019},{"c":91.54,"h":91.54,"l":91.54,"n":15,"o":91.54,"t":"2026-10-13T20:00:00Z","v":49626,"vw":91.54},{"c":91.66,"h":91.66,"l":91.6,"n":8,"o":91.6,"t":"2026-10-14T08:15:00Z","v":819,"vw":91.61},{"c":91.6,"h":91.6,"l":91.6,"n":5,"o":91.6,"t":"2026-10-14T08:30:00Z","v":512,"vw":91.6},{"c":91.54,"h":91.54,"l":91.54,"n":2,"o":91.54,"t":"2026-10-14T10:30:00Z","v":137,"vw":91.54},{"c":91.7,"h":91.7,"l":91.7,"n":4,"o":91.7,"t":"2026-10-14T11:00:00Z","v":103,"vw":91.7},{"c":91.5753,"h":91.72,"l":90.2725,"n":216,"o":91.7,"t":"2026-10-14T13:30:00Z","v":14383,"vw":91.188396},{"c":91.19,"h":92.27,"l":90.7,"n":218,"o":90.7,"t":"2026-10-14T13:45:00Z","v":9350,"vw":91.541679},{"c":90.935,"h":91.34,"l":90.585,"n":122,"o":91.09,"t":"2026-10-14T14:00:00Z","v":3179,"vw":91.011875},{"c":90.82,"h":90.975,"l":90.5,"n":234,"o":90.975,"t":"2026-10-14T14:15:00Z","v":11777,"vw":90.799855},{"c":90.53,"h":90.99,"l":90.5,"n":240,"o":90.74,"t":"2026-10-14T14:30:00Z","v":7828,"vw":90.690624},{"c":90.695,"h":90.77,"l":90.515,"n":105,"o":90.515,"t":"2026-10-14T14:45:00Z","v":2813,"vw":90.6475},{"c":90.95,"h":90.95,"l":90.46,"n":137,"o":90.5,"t":"2026-10-14T15:00:00Z","v":3803,"vw":90.636092},{"c":90.72,"h":90.83,"l":90.62,"n":81,"o":90.62,"t":"2026-10-14T15:15:00Z","v":1585,"vw":90.708602},{"c":90.58,"h":91.115,"l":90.58,"n":482,"o":90.78,"t":"2026-10-14T15:30:00Z","v":16705,"vw":90.856292},{"c":90.81,"h":90.89,"l":90.43,"n":306,"o":90.57,"t":"2026-10-14T15:45:00Z","v":10781,"vw":90.68876},{"c":90.4,"h":90.95,"l":90.32,"n":358,"o":90.91,"t":"2026-10-14T16:00:00Z","v":12721,"vw":90.758243},{"c":90.785,"h":90.85,"l":90.52,"n":232,"o":90.56,"t":"2026-10-14T16:15:00Z","v":21430,"vw":90.749318},{"c":91.06,"h":91.09,"l":90.83,"n":315,"o":90.86,"t":"2026-10-14T16:30:00Z","v":10066,"vw":90.963265},{"c":90.58,"h":91.105,"l":90.58,"n":230,"o":91.105,"t":"2026-10-14T16:45:00Z","v":7814,"vw":90.819365},{"c":89.75,"h":90.47,"l":89.75,"n":185,"o":90.47,"t":"2026-10-14T17:00:00Z","v":6406,"vw":90.178639},{"c":90.1,"h":90.1,"l":89.7,"n":263,"o":89.815,"t":"2026-10-14T17:15:00Z","v":7592,"vw":89.916043},{"c":89.99,"h":90.02,"l":89.86,"n":186,"o":89.94,"t":"2026-10-14T17:30:00Z","v":5421,"vw":89.917889},{"c":88.47,"h":90,"l":88.47,"n":485,"o":89.96,"t":"2026-10-14T17:45:00Z","v":16224,"vw":89.103687},{"c":88.48,"h":88.73,"l":88.31,"n":467,"o":88.49,"t":"2026-10-14T18:00:00Z","v":21882,"vw":88.509092},{"c":89.075,"h":89.52,"l":88.135,"n":494,"o":88.575,"t":"2026-10-14T18:15:00Z","v":18340,"vw":88.512044},{"c":88.85,"h":89.21,"l":88.605,"n":568,"o":88.85,"t":"2026-10-14T18:30:00Z","v":17542,"vw":88.843302},{"c":89.29,"h":89.39,"l":88.6051,"n":413,"o":88.9,"t":"2026-10-14T18:45:00Z","v":15255,"vw":89.01818},{"c":89.57,"h":89.57,"l":88.9269,"n":385,"o":89.08,"t":"2026-10-14T19:00:00Z","v":9974,"vw":89.151569},{"c":89.155,"h":89.86,"l":89.075,"n":570,"o":89.54,"t":"2026-10-14T19:15:00Z","v":18274,"vw":89.535129},{"c":89.22,"h":89.23,"l":88.73,"n":711,"o":89.08,"t":"2026-10-14T19:30:00Z","v":24703,"vw":89.031953},{"c":89.62,"h":89.71,"l":88.99,"n":2037,"o":89.1,"t":"2026-10-14T19:45:00Z","v":67574,"vw":89.414355},{"c":89.6,"h":89.6,"l":89.6,"n":22,"o":89.6,"t":"2026-10-14T20:00:00Z","v":77348,"vw":89.6},{"c":89.2,"h":90.01,"l":89.2,"n":23,"o":89.6,"t":"2026-10-15T08:45:00Z","v":1870,"vw":89.590392},{"c":89.675,"h":89.84,"l":88.9,"n":133,"o":89.34,"t":"2026-10-15T13:30:00Z","v":8725,"vw":89.294293},{"c":88.44,"h":89.66,"l":88.405,"n":182,"o":89.105,"t":"2026-10-15T13:45:00Z","v":8480,"vw":88.7254},{"c":89.52,"h":89.77,"l":88.28,"n":310,"o":88.64,"t":"2026-10-15T14:00:00Z","v":17140,"vw":88.888846},{"c":89.54,"h":89.85,"l":89.31,"n":201,"o":89.64,"t":"2026-10-15T14:15:00Z","v":7420,"vw":89.631817},{"c":89.54,"h":90,"l":89.44,"n":267,"o":89.475,"t":"2026-10-15T14:30:00Z","v":8064,"vw":89.685371},{"c":89.525,"h":89.84,"l":89.295,"n":269,"o":89.54,"t":"2026-10-15T14:45:00Z","v":8308,"vw":89.643839},{"c":89.62,"h":89.96,"l":89.55,"n":214,"o":89.73,"t":"2026-10-15T15:00:00Z","v":7262,"vw":89.860211},{"c":88.75,"h":89.63,"l":88.75,"n":225,"o":89.47,"t":"2026-10-15T15:15:00Z","v":5618,"vw":89.348809},{"c":88.855,"h":89.01,"l":88.845,"n":118,"o":88.88,"t":"2026-10-15T15:30:00Z","v":2710,"vw":88.909508},{"c":88.63,"h":88.86723,"l":88.63,"n":191,"o":88.86723,"t":"2026-10-15T15:45:00Z","v":4681,"vw":88.652964},{"c":88.59,"h":88.88,"l":88.115,"n":288,"o":88.59,"t":"2026-10-15T16:00:00Z","v":10942,"vw":88.599608},{"c":88.29,"h":88.575,"l":88.14,"n":211,"o":88.575,"t":"2026-10-15T16:15:00Z","v":4826,"vw":88.287631},{"c":88.335,"h":88.52,"l":88.16,"n":287,"o":88.295,"t":"2026-10-15T16:30:00Z","v":7535,"vw":88.354964},{"c":88.35,"h":88.42,"l":88.33,"n":92,"o":88.33,"t":"2026-10-15T16:45:00Z","v":4121,"vw":88.374881},{"c":88.04,"h":88.32,"l":88,"n":363,"o":88.25,"t":"2026-10-15T17:00:00Z","v":10704,"vw":88.146369},{"c":88.02,"h":88.25,"l":88.02,"n":203,"o":88.11,"t":"2026-10-15T17:15:00Z","v":6256,"vw":88.132653},{"c":88.12,"h":88.2199,"l":87.915,"n":285,"o":87.96,"t":"2026-10-15T17:30:00Z","v":6278,"vw":88.020849},{"c":88.41,"h":88.4799,"l":88.135,"n":247,"o":88.18,"t":"2026-10-15T17:45:00Z","v":7450,"vw":88.335627},{"c":88.25,"h":88.54,"l":88.25,"n":270,"o":88.4,"t":"2026-10-15T18:00:00Z","v":7999,"vw":88.455864},{"c":88.23,"h":88.43,"l":88.16,"n":275,"o":88.3096,"t":"2026-10-15T18:15:00Z","v":5639,"vw":88.317124},{"c":88.335,"h":88.45,"l":88.32,"n":296,"o":88.32,"t":"2026-10-15T18:30:00Z","v":7232,"vw":88.357971},{"c":88.23,"h":88.3,"l":88.05,"n":291,"o":88.235,"t":"2026-10-15T18:45:00Z","v":7298,"vw":88.178072},{"c":88.625,"h":88.63,"l":88.215,"n":334,"o":88.25,"t":"2026-10-15T19:00:00Z","v":7952,"vw":88.405469},{"c":89.01,"h":89.1,"l":88.67,"n":471,"o":88.73,"t":"2026-10-15T19:15:00Z","v":12309,"vw":88.986004},{"c":89.39,"h":89.68,"l":89,"n":477,"o":89,"t":"2026-10-15T19:30:00Z","v":14376,"vw":89.364277},{"c":89,"h":89.48,"l":88.99,"n":1869,"o":89.41,"t":"2026-10-15T19:45:00Z","v":63096,"vw":89.267097},{"c":89,"h":89,"l":89,"n":17,"o":89,"t":"2026-10-15T20:00:00Z","v":70340,"vw":89},{"c":89.3,"h":89.41,"l":88.8,"n":18,"o":89.1,"t":"2026-10-16T08:00:00Z","v":1287,"vw":89.056582},{"c":89.1,"h":89.25,"l":89.1,"n":3,"o":89.25,"t":"2026-10-16T08:15:00Z","v":693,"vw":89.141462},{"c":89.21,"h":89.21,"l":89.21,"n":8,"o":89.21,"t":"2026-10-16T08:45:00Z","v":285,"vw":89.21},{"c":89.31,"h":89.31,"l":89.31,"n":7,"o":89.31,"t":"2026-10-16T11:00:00Z","v":298,"vw":89.31},{"c":89.5902,"h":90.05,"l":89.04,"n":91,"o":89.78,"t":"2026-10-16T13:30:00Z","v":10612,"vw":89.773508},{"c":89.875,"h":89.875,"l":89.78,"n":21,"o":89.78,"t":"2026-10-16T13:45:00Z","v":558,"vw":89.831667},{"c":89.805,"h":90.11,"l":89.67,"n":132,"o":89.86,"t":"2026-10-16T14:00:00Z","v":4773,"vw":89.844279},{"c":91.065,"h":91.31,"l":89.9,"n":300,"o":89.9,"t":"2026-10-16T14:15:00Z","v":19133,"vw":90.862875},{"c":90.43,"h":91.11,"l":90.41,"n":421,"o":91.065,"t":"2026-10-16T14:30:00Z","v":17719,"vw":90.870473},{"c":91.51,"h":91.51,"l":90.64,"n":102,"o":90.64,"t":"2026-10-16T14:45:00Z","v":6248,"vw":91.030444},{"c":91.15,"h":91.7,"l":91.15,"n":275,"o":91.395,"t":"2026-10-16T15:00:00Z","v":8492,"vw":91.434897},{"c":90.285,"h":91.08,"l":90.285,"n":355,"o":91.07,"t":"2026-10-16T15:15:00Z","v":8207,"vw":90.728949},{"c":90.19,"h":90.5,"l":90.19,"n":203,"o":90.29,"t":"2026-10-16T15:30:00Z","v":6207,"vw":90.367273},{"c":90.45,"h":90.55,"l":90.19,"n":255,"o":90.23,"t":"2026-10-16T15:45:00Z","v":11217,"vw":90.421298},{"c":90.09,"h":90.29,"l":89.85,"n":337,"o":90.21,"t":"2026-10-16T16:00:00Z","v":11699,"vw":90.098949},{"c":90.17,"h":90.17,"l":89.915,"n":158,"o":90.1,"t":"2026-10-16T16:15:00Z","v":4762,"vw":90.078875},{"c":89.91,"h":90.2,"l":89.81,"n":295,"o":90.1,"t":"2026-10-16T16:30:00Z","v":7571,"vw":90.00499},{"c":90.02,"h":90.14,"l":89.735,"n":430,"o":89.915,"t":"2026-10-16T16:45:00Z","v":16614,"vw":89.882545},{"c":89.585,"h":90.01,"l":89.585,"n":224,"o":90.01,"t":"2026-10-16T17:00:00Z","v":9339,"vw":89.738081},{"c":90.17,"h":90.17,"l":89.545,"n":318,"o":89.545,"t":"2026-10-16T17:15:00Z","v":13244,"vw":89.914957},{"c":90.13,"h":90.13,"l":89.965,"n":331,"o":90.09,"t":"2026-10-16T17:30:00Z","v":9168,"vw":90.037481},{"c":89.67,"h":90.305,"l":89.67,"n":275,"o":90.24,"t":"2026-10-16T17:45:00Z","v":6561,"vw":89.99109},{"c":89.86,"h":89.86,"l":89.38,"n":253,"o":89.675,"t":"2026-10-16T18:00:00Z","v":8170,"vw":89.645941},{"c":89.7085,"h":89.92,"l":89.55,"n":179,"o":89.92,"t":"2026-10-16T18:15:00Z","v":4963,"vw":89.748758},{"c":89.83,"h":89.92,"l":89.76,"n":332,"o":89.76,"t":"2026-10-16T18:30:00Z","v":14005,"vw":89.856508},{"c":89.56,"h":89.75,"l":89.445,"n":180,"o":89.75,"t":"2026-10-16T18:45:00Z","v":5812,"vw":89.579175},{"c":89.845,"h":89.845,"l":89.455,"n":427,"o":89.56,"t":"2026-10-16T19:00:00Z","v":11176,"vw":89.618008},{"c":89.77,"h":90,"l":89.7,"n":466,"o":89.81,"t":"2026-10-16T19:15:00Z","v":14875,"vw":89.861927},{"c":89.6892,"h":90.07,"l":89.655,"n":455,"o":89.845,"t":"2026-10-16T19:30:00Z","v":13508,"vw":89.805108},{"c":90.35,"h":90.39,"l":89.67,"n":1554,"o":89.71,"t":"2026-10-16T19:45:00Z","v":55450,"vw":90.165686},{"c":90.35,"h":90.35,"l":90.35,"n":23,"o":90.35,"t":"2026-10-16T20:00:00Z","v":72068,"vw":90.35},{"c":91,"h":91.05,"l":91,"n":17,"o":91.05,"t":"2026-10-19T10:15:00Z","v":1101,"vw":91.005198},{"c":90.67,"h":90.67,"l":90.67,"n":4,"o":90.67,"t":"2026-10-19T10:45:00Z","v":103,"vw":90.67},{"c":90.2,"h":90.2,"l":90.2,"n":5,"o":90.2,"t":"2026-10-19T11:00:00Z","v":279,"vw":90.2},{"c":90.81,"h":90.81,"l":90.81,"n":4,"o":90.81,"t":"2026-10-19T11:15:00Z","v":503,"vw":90.81},{"c":91.5,"h":92,"l":91.5,"n":2,"o":92,"t":"2026-10-19T12:30:00Z","v":1200,"vw":91.833333},{"c":90.43,"h":90.43,"l":90.43,"n":10,"o":90.43,"t":"2026-10-19T12:45:00Z","v":533,"vw":90.43},{"c":91.5,"h":91.5,"l":91.49,"n":3,"o":91.49,"t":"2026-10-19T13:15:00Z","v":350,"vw":91.497135},{"c":91.45,"h":91.77,"l":90.79,"n":180,"o":90.79,"t":"2026-10-19T13:30:00Z","v":19178,"vw":91.319883},{"c":90.5525,"h":91.61,"l":90.0697,"n":283,"o":91.2901,"t":"2026-10-19T13:45:00Z","v":17489,"vw":90.49818},{"c":89.85,"h":90.485,"l":89.85,"n":177,"o":90.22,"t":"2026-10-19T14:00:00Z","v":6168,"vw":90.088446},{"c":89.72,"h":90.43,"l":89.71,"n":312,"o":90.04,"t":"2026-10-19T14:15:00Z","v":10435,"vw":90.187221},{"c":90.0725,"h":90.11,"l":89.47,"n":288,"o":89.78,"t":"2026-10-19T14:30:00Z","v":9542,"vw":89.795212},{"c":90.25,"h":90.25,"l":89.95,"n":136,"o":89.95,"t":"2026-10-19T14:45:00Z","v":3422,"vw":90.1375},{"c":90.7,"h":90.77,"l":90.32,"n":274,"o":90.32,"t":"2026-10-19T15:00:00Z","v":10663,"vw":90.522047},{"c":91.08,"h":91.11,"l":90.65,"n":377,"o":90.7,"t":"2026-10-19T15:15:00Z","v":13587,"vw":90.872276},{"c":90.56,"h":91.25,"l":90.56,"n":280,"o":91.085,"t":"2026-10-19T15:30:00Z","v":7794,"vw":90.998671},{"c":90.7,"h":90.7,"l":90.565,"n":84,"o":90.59,"t":"2026-10-19T15:45:00Z","v":2502,"vw":90.594868},{"c":90.405,"h":90.52,"l":90.34,"n":140,"o":90.5005,"t":"2026-10-19T16:00:00Z","v":3647,"vw":90.449641},{"c":90.235,"h":90.715,"l":90.235,"n":212,"o":90.51,"t":"2026-10-19T16:15:00Z","v":5329,"vw":90.534325},{"c":90.43,"h":90.73,"l":90.4,"n":190,"o":90.73,"t":"2026-10-19T16:30:00Z","v":5767,"vw":90.550383},{"c":90.51,"h":90.54,"l":90.4,"n":174,"o":90.4,"t":"2026-10-19T16:45:00Z","v":4035,"vw":90.461909},{"c":90.38,"h":90.51,"l":90.2,"n":234,"o":90.51,"t":"2026-10-19T17:00:00Z","v":5685,"vw":90.345524},{"c":90.345,"h":90.465,"l":90.21,"n":210,"o":90.31,"t":"2026-10-19T17:15:00Z","v":9536,"vw":90.333725},{"c":90.25,"h":90.45,"l":90.25,"n":130,"o":90.315,"t":"2026-10-19T17:30:00Z","v":5674,"vw":90.360705},{"c":90.39,"h":90.4,"l":90.25,"n":167,"o":90.25,"t":"2026-10-19T17:45:00Z","v":6007,"vw":90.366915},{"c":90.265,"h":90.5,"l":90.265,"n":153,"o":90.41,"t":"2026-10-19T18:00:00Z","v":3639,"vw":90.383373},{"c":90.21,"h":90.26,"l":90.15,"n":319,"o":90.26,"t":"2026-10-19T18:15:00Z","v":8482,"vw":90.195471},{"c":90.26,"h":90.26,"l":90.13,"n":351,"o":90.21,"t":"2026-10-19T18:30:00Z","v":10408,"vw":90.187414},{"c":90.62,"h":90.64,"l":90.24,"n":343,"o":90.245,"t":"2026-10-19T18:45:00Z","v":10001,"vw":90.411695},{"c":89.94,"h":90.54,"l":89.94,"n":412,"o":90.54,"t":"2026-10-19T19:00:00Z","v":18385,"vw":90.227275},{"c":90.07,"h":90.34,"l":90.01,"n":580,"o":90.01,"t":"2026-10-19T19:15:00Z","v":18341,"vw":90.203553},{"c":89.865,"h":90.155,"l":89.79,"n":561,"o":90.155,"t":"2026-10-19T19:30:00Z","v":14485,"vw":89.951492},{"c":89.97,"h":89.97,"l":89.39,"n":1966,"o":89.75,"t":"2026-10-19T19:45:00Z","v":71890,"vw":89.736815},{"c":90,"h":90,"l":89.84,"n":39,"o":89.86,"t":"2026-10-19T20:00:00Z","v":105833,"vw":89.9004},{"c":89.9,"h":89.9,"l":89.9,"n":1,"o":89.9,"t":"2026-10-19T20:30:00Z","v":12126,"vw":89.9},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-20T09:30:00Z","v":1002,"vw":90},{"c":88.2,"h":90.9,"l":88.04,"n":224,"o":90.76,"t":"2026-10-20T13:30:00Z","v":11845,"vw":89.245397},{"c":88.585,"h":88.92,"l":88,"n":195,"o":88.15,"t":"2026-10-20T13:45:00Z","v":8626,"vw":88.179386},{"c":87.77,"h":88.75,"l":87.64,"n":310,"o":88.28,"t":"2026-10-20T14:00:00Z","v":9477,"vw":87.95715},{"c":87.85,"h":87.94,"l":87.32,"n":330,"o":87.64,"t":"2026-10-20T14:15:00Z","v":10768,"vw":87.67942},{"c":87.68,"h":87.845,"l":87.54,"n":213,"o":87.73,"t":"2026-10-20T14:30:00Z","v":6356,"vw":87.702927},{"c":86.73,"h":87.57,"l":86.73,"n":655,"o":87.57,"t":"2026-10-20T14:45:00Z","v":47171,"vw":87.138856},{"c":86.57,"h":86.95,"l":86.52,"n":247,"o":86.665,"t":"2026-10-20T15:00:00Z","v":6870,"vw":86.744815},{"c":87.048,"h":87.048,"l":86.625,"n":265,"o":86.625,"t":"2026-10-20T15:15:00Z","v":9211,"vw":86.736815},{"c":86.82,"h":87.16,"l":86.74,"n":379,"o":87.06,"t":"2026-10-20T15:30:00Z","v":15244,"vw":86.856025},{"c":87.13,"h":87.32,"l":86.74,"n":340,"o":86.74,"t":"2026-10-20T15:45:00Z","v":12732,"vw":87.206874},{"c":87.45,"h":87.84,"l":87.18,"n":465,"o":87.18,"t":"2026-10-20T16:00:00Z","v":18056,"vw":87.48521},{"c":87.58,"h":87.64,"l":87.22,"n":258,"o":87.47,"t":"2026-10-20T16:15:00Z","v":11512,"vw":87.409516},{"c":87.72,"h":87.875,"l":87.525,"n":294,"o":87.525,"t":"2026-10-20T16:30:00Z","v":10551,"vw":87.728346},{"c":87.86,"h":88.06,"l":87.69,"n":359,"o":87.7331,"t":"2026-10-20T16:45:00Z","v":13848,"vw":87.801495},{"c":87.165,"h":87.49,"l":87.15,"n":153,"o":87.49,"t":"2026-10-20T17:00:00Z","v":5137,"vw":87.334669},{"c":87.2,"h":87.225,"l":87.11,"n":256,"o":87.14,"t":"2026-10-20T17:15:00Z","v":7219,"vw":87.176045},{"c":87.08,"h":87.26,"l":87.0651,"n":221,"o":87.22,"t":"2026-10-20T17:30:00Z","v":5960,"vw":87.165601},{"c":87.295,"h":87.42,"l":87.11,"n":308,"o":87.11,"t":"2026-10-20T17:45:00Z","v":13695,"vw":87.220141},{"c":87.19,"h":87.42,"l":87.185,"n":321,"o":87.38,"t":"2026-10-20T18:00:00Z","v":9703,"vw":87.288243},{"c":87.2275,"h":87.3,"l":87.06,"n":324,"o":87.23,"t":"2026-10-20T18:15:00Z","v":15151,"vw":87.216917},{"c":86.905,"h":87.33,"l":86.9,"n":412,"o":87.23,"t":"2026-10-20T18:30:00Z","v":24542,"vw":87.13269},{"c":87.295,"h":87.37,"l":86.94,"n":321,"o":87,"t":"2026-10-20T18:45:00Z","v":12357,"vw":87.096238},{"c":87.58,"h":87.65,"l":87.26,"n":339,"o":87.47,"t":"2026-10-20T19:00:00Z","v":15897,"vw":87.43158},{"c":87.31,"h":87.63,"l":87.2025,"n":401,"o":87.63,"t":"2026-10-20T19:15:00Z","v":14486,"vw":87.427576},{"c":87.265,"h":87.32,"l":86.965,"n":704,"o":87.27,"t":"2026-10-20T19:30:00Z","v":22663,"vw":87.199377},{"c":87.33,"h":87.415,"l":87.18,"n":1700,"o":87.265,"t":"2026-10-20T19:45:00Z","v":52620,"vw":87.275391},{"c":87.31,"h":87.31,"l":87.31,"n":19,"o":87.31,"t":"2026-10-20T20:00:00Z","v":62169,"vw":87.31},{"c":87.4,"h":87.4,"l":87.4,"n":5,"o":87.4,"t":"2026-10-21T08:30:00Z","v":1003,"vw":87.4},{"c":87.31,"h":87.88,"l":87.31,"n":46,"o":87.88,"t":"2026-10-21T13:30:00Z","v":4463,"vw":87.549202},{"c":87.585,"h":87.99,"l":87.37,"n":56,"o":87.37,"t":"2026-10-21T13:45:00Z","v":4140,"vw":87.629476},{"c":87.83,"h":88.34,"l":87.74,"n":162,"o":87.74,"t":"2026-10-21T14:00:00Z","v":6294,"vw":87.979574},{"c":87.7635,"h":88.17,"l":87.7635,"n":156,"o":87.83,"t":"2026-10-21T14:15:00Z","v":6878,"vw":88.001133},{"c":87.69,"h":88.175,"l":87.69,"n":158,"o":88.04,"t":"2026-10-21T14:30:00Z","v":5225,"vw":88.044115},{"c":87.82,"h":87.995,"l":87.77,"n":107,"o":87.77,"t":"2026-10-21T14:45:00Z","v":4129,"vw":87.898767},{"c":87.51,"h":87.75,"l":87.51,"n":114,"o":87.75,"t":"2026-10-21T15:00:00Z","v":3058,"vw":87.676214},{"c":87.35,"h":87.65,"l":87.28,"n":161,"o":87.49,"t":"2026-10-21T15:15:00Z","v":3455,"vw":87.389884},{"c":87.55,"h":87.55,"l":87.305,"n":110,"o":87.35,"t":"2026-10-21T15:30:00Z","v":2889,"vw":87.419245},{"c":87.64,"h":87.64,"l":87.18,"n":117,"o":87.52,"t":"2026-10-21T15:45:00Z","v":6475,"vw":87.386929},{"c":87.63,"h":87.725,"l":87.52,"n":64,"o":87.715,"t":"2026-10-21T16:00:00Z","v":2118,"vw":87.594659},{"c":87.475,"h":87.66,"l":87.475,"n":137,"o":87.56,"t":"2026-10-21T16:15:00Z","v":3559,"vw":87.575845},{"c":87.425,"h":87.49,"l":87.35,"n":184,"o":87.47,"t":"2026-10-21T16:30:00Z","v":8817,"vw":87.419682},{"c":87.3,"h":87.56,"l":87.3,"n":144,"o":87.435,"t":"2026-10-21T16:45:00Z","v":3323,"vw":87.449178},{"c":87.35,"h":87.455,"l":87.25,"n":221,"o":87.28,"t":"2026-10-21T17:00:00Z","v":7309,"vw":87.366216},{"c":87.515,"h":87.55,"l":87.37,"n":142,"o":87.37,"t":"2026-10-21T17:15:00Z","v":3497,"vw":87.500417},{"c":87.68,"h":87.715,"l":87.51,"n":169,"o":87.51,"t":"2026-10-21T17:30:00Z","v":4532,"vw":87.58752},{"c":87.685,"h":87.77,"l":87.55,"n":181,"o":87.68,"t":"2026-10-21T17:45:00Z","v":5409,"vw":87.630056},{"c":87.185,"h":87.69,"l":87.07,"n":484,"o":87.69,"t":"2026-10-21T18:00:00Z","v":16769,"vw":87.385708},{"c":87,"h":87.115,"l":86.92,"n":401,"o":87.07,"t":"2026-10-21T18:15:00Z","v":10677,"vw":87.025536},{"c":86.96,"h":87.08,"l":86.76,"n":390,"o":87.005,"t":"2026-10-21T18:30:00Z","v":14382,"vw":86.969747},{"c":86.935,"h":87.04,"l":86.81,"n":594,"o":87.02,"t":"2026-10-21T18:45:00Z","v":20845,"vw":86.960974},{"c":87.205,"h":87.205,"l":86.92,"n":724,"o":86.935,"t":"2026-10-21T19:00:00Z","v":37567,"vw":87.058813},{"c":87.715,"h":87.83,"l":87.22,"n":641,"o":87.22,"t":"2026-10-21T19:15:00Z","v":24880,"vw":87.556132},{"c":87.7,"h":87.75,"l":87.43,"n":702,"o":87.6825,"t":"2026-10-21T19:30:00Z","v":21064,"vw":87.645534},{"c":87.64,"h":88.02,"l":87.52,"n":2292,"o":87.64,"t":"2026-10-21T19:45:00Z","v":88607,"vw":87.689496},{"c":87.55,"h":87.55,"l":87.55,"n":22,"o":87.55,"t":"2026-10-21T20:00:00Z","v":90641,"vw":87.55},{"c":86.98,"h":86.98,"l":86.98,"n":1,"o":86.98,"t":"2026-10-21T21:15:00Z","v":100,"vw":86.98},{"c":87.6,"h":87.6,"l":87.6,"n":12,"o":87.6,"t":"2026-10-22T08:00:00Z","v":1200,"vw":87.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":133.52112153196933,"iv":1.0265994378686458,"gamma":0.006901026475483404,"theta":-0.07684432490863417,"vega":0.04368099387868721,"rho":0.006066445271892472,"breakevenPct":53.64854056160882},{"delta":0.15,"premium":1.048227419701871,"strike":105.80379032836451,"iv":0.581732541909514,"gamma":0.016206343282491445,"theta":-0.058803784725486245,"vega":0.058048501905250946,"rho":0.009429381168383271,"breakevenPct":21.977189210121455},{"delta":0.2,"premium":1.2623309608540927,"strike":99.33096085409252,"iv":0.47576220640569394,"gamma":0.023422562277580074,"theta":-0.05793957295373666,"vega":0.06823110320284698,"rho":0.01284776614151126,"breakevenPct":14.832524902907108},{"delta":0.25,"premium":1.7605516014234874,"strike":97.55160142348754,"iv":0.49241701067615656,"gamma":0.025344270462633454,"theta":-0.06761928825622776,"vega":0.07655850533807829,"rho":0.015937575645708423,"breakevenPct":13.370037699670135},{"delta":0.3,"premium":2.258772241992882,"strike":95.77224199288256,"iv":0.5090718149466192,"gamma":0.02726597864768683,"theta":-0.07729900355871887,"vega":0.0848859074733096,"rho":0.019027385149905585,"breakevenPct":11.90755049643316},{"delta":0.35,"premium":2.756955719557195,"strike":93.95571955719558,"iv":0.5093242066420665,"gamma":0.029186051660516604,"theta":-0.08231453874538745,"vega":0.09046324723247232,"rho":0.022112130029105993,"breakevenPct":10.402597347891291},{"delta":0.4,"premium":3.2551107011070113,"strike":92.11070110701107,"iv":0.4969994833948339,"gamma":0.031104870848708492,"theta":-0.08375365313653137,"vega":0.09393188191881918,"rho":0.025192991432602178,"breakevenPct":8.865081972737542},{"delta":0.45,"premium":3.753265682656827,"strike":90.26568265682657,"iv":0.48467476014760147,"gamma":0.03302369003690037,"theta":-0.08519276752767528,"vega":0.09740051660516605,"rho":0.02827385283609836,"breakevenPct":7.327566597583793},{"delta":0.5,"premium":4.4056201550387595,"strike":88.72391174716756,"iv":0.47891860465116276,"gamma":0.03319791293977341,"theta":-0.0842004770423375,"vega":0.0968025641025641,"rho":0.031261117243862754,"breakevenPct":6.312251029915899},{"delta":0.55,"premium":5.083914728682171,"strike":87.23315444245677,"iv":0.4742674418604651,"gamma":0.03307865235539654,"theta":-0.08279916517590936,"vega":0.09552051282051283,"rho":0.03423263636262554,"breakevenPct":5.384782158834408},{"delta":0.6,"premium":5.762209302325581,"strike":85.74239713774598,"iv":0.46961627906976744,"gamma":0.032959391771019676,"theta":-0.08139785330948121,"vega":0.09423846153846155,"rho":0.03720415548138832,"breakevenPct":4.457313287752921},{"delta":0.65,"premium":6.780366300366301,"strike":84.08058608058607,"iv":0.4774687179487179,"gamma":0.031263443223443224,"theta":-0.07967025641025641,"vega":0.09045560439560439,"rho":0.03993497483780201,"breakevenPct":3.7225483800826273},{"delta":0.7,"premium":8.135677655677656,"strike":82.24908424908425,"iv":0.49772512820512815,"gamma":0.028003369963369964,"theta":-0.07761897435897436,"vega":0.08419186813186813,"rho":0.042427012358259825,"breakevenPct":3.178951946075236},{"delta":0.75,"premium":9.490989010989011,"strike":80.41758241758242,"iv":0.5179815384615384,"gamma":0.024743296703296704,"theta":-0.07556769230769231,"vega":0.07792813186813186,"rho":0.04491904987871764,"breakevenPct":2.635355512067844},{"delta":0.8,"premium":11.564091403699678,"strike":77.89989118607181,"iv":0.5467092491838955,"gamma":0.0206398258977149,"theta":-0.07014374319912947,"vega":0.06818356909684438,"rho":0.0468549148352882,"breakevenPct":2.1278340065884636},{"delta":0.85,"premium":13.84918389553863,"strike":75.17954298150163,"iv":0.5779388465723613,"gamma":0.01628726877040261,"theta":-0.06372372143634385,"vega":0.05741099020674646,"rho":0.048626521573508615,"breakevenPct":1.6309667546121762},{"delta":0.9,"premium":16.845168067226897,"strike":71.72969187675069,"iv":0.5905957983193277,"gamma":0.01181400560224089,"theta":-0.04989173669467785,"vega":0.04257226890756301,"rho":0.0498444213478859,"breakevenPct":1.1128538173260187}],"put":[{"delta":0.1,"premium":1.1251821199278063,"strike":65.83636866546344,"iv":0.8708409771900881,"gamma":0.008202903681742757,"theta":-0.06227400393462613,"vega":0.043346099902023066,"rho":-0.008197414155259868,"breakevenPct":26.128782482265255},{"delta":0.15,"premium":1.498192893382483,"strike":72.05321488970806,"iv":0.7307860401547501,"gamma":0.013221286529949841,"theta":-0.06805826178087707,"vega":0.056951188163879875,"rho":-0.01221556071930394,"breakevenPct":19.457737447116923},{"delta":0.2,"premium":1.7416385135135137,"strike":77.22128378378379,"iv":0.5940297297297297,"gamma":0.01955388513513514,"theta":-0.06755692567567567,"vega":0.06877550675675675,"rho":-0.016108443284251567,"breakevenPct":13.836021380970005},{"delta":0.25,"premium":1.9985129461161653,"strike":80.59832050384884,"iv":0.5018715885234429,"gamma":0.02546927921623513,"theta":-0.06455304408677397,"vega":0.07767788663400979,"rho":-0.019960701171708773,"breakevenPct":10.274192285693285},{"delta":0.3,"premium":2.5058607417774668,"strike":82.3477956613016,"iv":0.4898002099370189,"gamma":0.028303428971308605,"theta":-0.06763212036389084,"vega":0.08404597620713786,"rho":-0.023951977544308917,"breakevenPct":8.856238676342302},{"delta":0.35,"premium":3.0132085374387683,"strike":84.09727081875437,"iv":0.4777288313505948,"gamma":0.03113757872638208,"theta":-0.0707111966410077,"vega":0.09041406578026592,"rho":-0.027943253916909064,"breakevenPct":7.438285066991319},{"delta":0.4,"premium":3.721896337678461,"strike":85.75108628181253,"iv":0.4778992551210428,"gamma":0.03240471756672874,"theta":-0.07363693358162632,"vega":0.09436095592799504,"rho":-0.03206391901233308,"breakevenPct":6.359372209892603},{"delta":0.45,"premium":4.645235878336437,"strike":87.30291744258224,"iv":0.49112085661080074,"gamma":0.032001241464928616,"theta":-0.0763991930477964,"vega":0.09572656734947238,"rho":-0.03632252745688338,"breakevenPct":5.6419160225504426},{"delta":0.5,"premium":5.5685754189944126,"strike":88.85474860335195,"iv":0.5043424581005587,"gamma":0.03159776536312849,"theta":-0.07916145251396647,"vega":0.09709217877094972,"rho":-0.04058113590143367,"breakevenPct":4.924459835208281},{"delta":0.55,"premium":6.524550898203593,"strike":90.43579507651364,"iv":0.5125137059214904,"gamma":0.031090818363273456,"theta":-0.07998848968729208,"vega":0.09717611443779109,"rho":-0.044865073396372426,"breakevenPct":4.210908472248799},{"delta":0.6,"premium":7.572455089820358,"strike":92.09913506320692,"iv":0.5064591483699268,"gamma":0.03029241516966068,"theta":-0.07536440452428476,"vega":0.09364983366600134,"rho":-0.04922035760576414,"breakevenPct":3.5083561947641977},{"delta":0.65,"premium":8.620359281437125,"strike":93.7624750499002,"iv":0.5004045908183633,"gamma":0.029494011976047903,"theta":-0.07074031936127745,"vega":0.09012355289421158,"rho":-0.05357564181515587,"breakevenPct":2.8058039172795946},{"delta":0.7,"premium":9.858370635631152,"strike":95.57296329453894,"iv":0.4968969561324978,"gamma":0.028166606982990155,"theta":-0.06547797672336617,"vega":0.08542587287376903,"rho":-0.058077127441409075,"breakevenPct":2.1522914852650823},{"delta":0.75,"premium":11.648880931065351,"strike":97.8111011638317,"iv":0.5007913160250672,"gamma":0.025301790510295435,"theta":-0.058360698299015225,"vega":0.07732381378692928,"rho":-0.06300351093541598,"breakevenPct":1.6413011041480159},{"delta":0.8,"premium":13.453386004514671,"strike":100.06207674943566,"iv":0.5044497742663657,"gamma":0.022415575620767493,"theta":-0.051131828442437924,"vega":0.06912437923250565,"rho":-0.06794114762686002,"breakevenPct":1.1316315697248938},{"delta":0.85,"premium":15.880022573363432,"strike":102.88374717832957,"iv":0.4976213318284425,"gamma":0.018578103837471785,"theta":-0.03894221218961626,"vega":0.05659616252821671,"rho":-0.07337904009528169,"breakevenPct":0.6806796746961856},{"delta":0.9,"premium":18.792575187969934,"strike":106.17481203007519,"iv":0.49167763157894734,"gamma":0.01431372180451127,"theta":-0.025923120300751862,"vega":0.042947180451127796,"rho":-0.07920832571564025,"breakevenPct":0.2754102722559827}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":133.52112153196933,"iv":1.0265994378686458,"gamma":0.006901026475483404,"theta":-0.07684432490863417,"vega":0.04368099387868721,"rho":0.006066445271892472,"breakevenPct":53.64854056160882},{"delta":0.15,"premium":1.048227419701871,"strike":105.80379032836451,"iv":0.581732541909514,"gamma":0.016206343282491445,"theta":-0.058803784725486245,"vega":0.058048501905250946,"rho":0.009429381168383271,"breakevenPct":21.977189210121455},{"delta":0.2,"premium":1.2623309608540927,"strike":99.33096085409252,"iv":0.47576220640569394,"gamma":0.023422562277580074,"theta":-0.05793957295373666,"vega":0.06823110320284698,"rho":0.01284776614151126,"breakevenPct":14.832524902907108},{"delta":0.25,"premium":1.7605516014234874,"strike":97.55160142348754,"iv":0.49241701067615656,"gamma":0.025344270462633454,"theta":-0.06761928825622776,"vega":0.07655850533807829,"rho":0.015937575645708423,"breakevenPct":13.370037699670135},{"delta":0.3,"premium":2.258772241992882,"strike":95.77224199288256,"iv":0.5090718149466192,"gamma":0.02726597864768683,"theta":-0.07729900355871887,"vega":0.0848859074733096,"rho":0.019027385149905585,"breakevenPct":11.90755049643316},{"delta":0.35,"premium":2.756955719557195,"strike":93.95571955719558,"iv":0.5093242066420665,"gamma":0.029186051660516604,"theta":-0.08231453874538745,"vega":0.09046324723247232,"rho":0.022112130029105993,"breakevenPct":10.402597347891291},{"delta":0.4,"premium":3.2551107011070113,"strike":92.11070110701107,"iv":0.4969994833948339,"gamma":0.031104870848708492,"theta":-0.08375365313653137,"vega":0.09393188191881918,"rho":0.025192991432602178,"breakevenPct":8.865081972737542},{"delta":0.45,"premium":3.753265682656827,"strike":90.26568265682657,"iv":0.48467476014760147,"gamma":0.03302369003690037,"theta":-0.08519276752767528,"vega":0.09740051660516605,"rho":0.02827385283609836,"breakevenPct":7.327566597583793},{"delta":0.5,"premium":4.4056201550387595,"strike":88.72391174716756,"iv":0.47891860465116276,"gamma":0.03319791293977341,"theta":-0.0842004770423375,"vega":0.0968025641025641,"rho":0.031261117243862754,"breakevenPct":6.312251029915899},{"delta":0.55,"premium":5.083914728682171,"strike":87.23315444245677,"iv":0.4742674418604651,"gamma":0.03307865235539654,"theta":-0.08279916517590936,"vega":0.09552051282051283,"rho":0.03423263636262554,"breakevenPct":5.384782158834408},{"delta":0.6,"premium":5.762209302325581,"strike":85.74239713774598,"iv":0.46961627906976744,"gamma":0.032959391771019676,"theta":-0.08139785330948121,"vega":0.09423846153846155,"rho":0.03720415548138832,"breakevenPct":4.457313287752921},{"delta":0.65,"premium":6.780366300366301,"strike":84.08058608058607,"iv":0.4774687179487179,"gamma":0.031263443223443224,"theta":-0.07967025641025641,"vega":0.09045560439560439,"rho":0.03993497483780201,"breakevenPct":3.7225483800826273},{"delta":0.7,"premium":8.135677655677656,"strike":82.24908424908425,"iv":0.49772512820512815,"gamma":0.028003369963369964,"theta":-0.07761897435897436,"vega":0.08419186813186813,"rho":0.042427012358259825,"breakevenPct":3.178951946075236},{"delta":0.75,"premium":9.490989010989011,"strike":80.41758241758242,"iv":0.5179815384615384,"gamma":0.024743296703296704,"theta":-0.07556769230769231,"vega":0.07792813186813186,"rho":0.04491904987871764,"breakevenPct":2.635355512067844},{"delta":0.8,"premium":11.564091403699678,"strike":77.89989118607181,"iv":0.5467092491838955,"gamma":0.0206398258977149,"theta":-0.07014374319912947,"vega":0.06818356909684438,"rho":0.0468549148352882,"breakevenPct":2.1278340065884636},{"delta":0.85,"premium":13.84918389553863,"strike":75.17954298150163,"iv":0.5779388465723613,"gamma":0.01628726877040261,"theta":-0.06372372143634385,"vega":0.05741099020674646,"rho":0.048626521573508615,"breakevenPct":1.6309667546121762},{"delta":0.9,"premium":16.845168067226897,"strike":71.72969187675069,"iv":0.5905957983193277,"gamma":0.01181400560224089,"theta":-0.04989173669467785,"vega":0.04257226890756301,"rho":0.0498444213478859,"breakevenPct":1.1128538173260187}],"put":[{"delta":0.1,"premium":1.1251821199278063,"strike":65.83636866546344,"iv":0.8708409771900881,"gamma":0.008202903681742757,"theta":-0.06227400393462613,"vega":0.043346099902023066,"rho":-0.008197414155259868,"breakevenPct":26.128782482265255},{"delta":0.15,"premium":1.498192893382483,"strike":72.05321488970806,"iv":0.7307860401547501,"gamma":0.013221286529949841,"theta":-0.06805826178087707,"vega":0.056951188163879875,"rho":-0.01221556071930394,"breakevenPct":19.457737447116923},{"delta":0.2,"premium":1.7416385135135137,"strike":77.22128378378379,"iv":0.5940297297297297,"gamma":0.01955388513513514,"theta":-0.06755692567567567,"vega":0.06877550675675675,"rho":-0.016108443284251567,"breakevenPct":13.836021380970005},{"delta":0.25,"premium":1.9985129461161653,"strike":80.59832050384884,"iv":0.5018715885234429,"gamma":0.02546927921623513,"theta":-0.06455304408677397,"vega":0.07767788663400979,"rho":-0.019960701171708773,"breakevenPct":10.274192285693285},{"delta":0.3,"premium":2.5058607417774668,"strike":82.3477956613016,"iv":0.4898002099370189,"gamma":0.028303428971308605,"theta":-0.06763212036389084,"vega":0.08404597620713786,"rho":-0.023951977544308917,"breakevenPct":8.856238676342302},{"delta":0.35,"premium":3.0132085374387683,"strike":84.09727081875437,"iv":0.4777288313505948,"gamma":0.03113757872638208,"theta":-0.0707111966410077,"vega":0.09041406578026592,"rho":-0.027943253916909064,"breakevenPct":7.438285066991319},{"delta":0.4,"premium":3.721896337678461,"strike":85.75108628181253,"iv":0.4778992551210428,"gamma":0.03240471756672874,"theta":-0.07363693358162632,"vega":0.09436095592799504,"rho":-0.03206391901233308,"breakevenPct":6.359372209892603},{"delta":0.45,"premium":4.645235878336437,"strike":87.30291744258224,"iv":0.49112085661080074,"gamma":0.032001241464928616,"theta":-0.0763991930477964,"vega":0.09572656734947238,"rho":-0.03632252745688338,"breakevenPct":5.6419160225504426},{"delta":0.5,"premium":5.5685754189944126,"strike":88.85474860335195,"iv":0.5043424581005587,"gamma":0.03159776536312849,"theta":-0.07916145251396647,"vega":0.09709217877094972,"rho":-0.04058113590143367,"breakevenPct":4.924459835208281},{"delta":0.55,"premium":6.524550898203593,"strike":90.43579507651364,"iv":0.5125137059214904,"gamma":0.031090818363273456,"theta":-0.07998848968729208,"vega":0.09717611443779109,"rho":-0.044865073396372426,"breakevenPct":4.210908472248799},{"delta":0.6,"premium":7.572455089820358,"strike":92.09913506320692,"iv":0.5064591483699268,"gamma":0.03029241516966068,"theta":-0.07536440452428476,"vega":0.09364983366600134,"rho":-0.04922035760576414,"breakevenPct":3.5083561947641977},{"delta":0.65,"premium":8.620359281437125,"strike":93.7624750499002,"iv":0.5004045908183633,"gamma":0.029494011976047903,"theta":-0.07074031936127745,"vega":0.09012355289421158,"rho":-0.05357564181515587,"breakevenPct":2.8058039172795946},{"delta":0.7,"premium":9.858370635631152,"strike":95.57296329453894,"iv":0.4968969561324978,"gamma":0.028166606982990155,"theta":-0.06547797672336617,"vega":0.08542587287376903,"rho":-0.058077127441409075,"breakevenPct":2.1522914852650823},{"delta":0.75,"premium":11.648880931065351,"strike":97.8111011638317,"iv":0.5007913160250672,"gamma":0.025301790510295435,"theta":-0.058360698299015225,"vega":0.07732381378692928,"rho":-0.06300351093541598,"breakevenPct":1.6413011041480159},{"delta":0.8,"premium":13.453386004514671,"strike":100.06207674943566,"iv":0.5044497742663657,"gamma":0.022415575620767493,"theta":-0.051131828442437924,"vega":0.06912437923250565,"rho":-0.06794114762686002,"breakevenPct":1.1316315697248938},{"delta":0.85,"premium":15.880022573363432,"strike":102.88374717832957,"iv":0.4976213318284425,"gamma":0.018578103837471785,"theta":-0.03894221218961626,"vega":0.05659616252821671,"rho":-0.07337904009528169,"breakevenPct":0.6806796746961856},{"delta":0.9,"premium":18.792575187969934,"strike":106.17481203007519,"iv":0.49167763157894734,"gamma":0.01431372180451127,"theta":-0.025923120300751862,"vega":0.042947180451127796,"rho":-0.07920832571564025,"breakevenPct":0.2754102722559827}]}},"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"}}