{"symbol":"CP","url":"https://intraalpha.com/companies/CP","capturedAt":"2026-10-23T03:15:26.031Z","state":"partial","quote":{"symbol":"CP","last_price":90.62,"prev_close":88.1,"regular_close":90.62,"change":2.52,"change_pct":2.8604,"regular_change":2.52,"regular_change_pct":2.8604,"extended_change":0,"extended_change_pct":0,"bid":88.91,"ask":92.15,"bid_size":100,"ask_size":100,"volume":4199330,"vwap":90.635187,"open":88.09,"high":91.205,"low":87.85,"close":90.62,"trade_count":38857,"last_trade_at":"2026-10-22T23:00:00.002882829Z","last_quote_at":"2026-10-22T20:00:03.300940187Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:18.695449817-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:17.295Z","bars":[{"c":88.7762,"h":88.7762,"l":88.7762,"n":1,"o":88.7762,"t":"2026-10-16T12:15:00Z","v":250,"vw":88.7762},{"c":87.06,"h":87.06,"l":87.06,"n":1,"o":87.06,"t":"2026-10-16T13:20:00Z","v":100,"vw":87.06},{"c":87.11,"h":87.11,"l":87.11,"n":1,"o":87.11,"t":"2026-10-16T13:25:00Z","v":100,"vw":87.11},{"c":87.59,"h":87.675,"l":86.54,"n":243,"o":87.225,"t":"2026-10-16T13:30:00Z","v":19752,"vw":87.411675},{"c":87.77,"h":87.88,"l":87.57,"n":877,"o":87.595,"t":"2026-10-16T13:35:00Z","v":83664,"vw":87.724617},{"c":87.81,"h":88.02,"l":87.8,"n":573,"o":87.815,"t":"2026-10-16T13:40:00Z","v":56465,"vw":87.910682},{"c":87.895,"h":87.94,"l":87.74,"n":470,"o":87.815,"t":"2026-10-16T13:45:00Z","v":45532,"vw":87.833371},{"c":87.94,"h":88.12,"l":87.9334,"n":317,"o":87.94,"t":"2026-10-16T13:50:00Z","v":21373,"vw":88.028751},{"c":87.78,"h":88.005,"l":87.71,"n":394,"o":87.96,"t":"2026-10-16T13:55:00Z","v":32585,"vw":87.86861},{"c":87.73,"h":87.92,"l":87.71,"n":179,"o":87.8,"t":"2026-10-16T14:00:00Z","v":19652,"vw":87.842548},{"c":87.62,"h":87.76,"l":87.575,"n":232,"o":87.74,"t":"2026-10-16T14:05:00Z","v":10308,"vw":87.677079},{"c":87.495,"h":87.64,"l":87.48,"n":345,"o":87.62,"t":"2026-10-16T14:10:00Z","v":16430,"vw":87.560189},{"c":87.31,"h":87.47,"l":87.2824,"n":151,"o":87.47,"t":"2026-10-16T14:15:00Z","v":7123,"vw":87.343983},{"c":87.39,"h":87.41,"l":87.3,"n":221,"o":87.31,"t":"2026-10-16T14:20:00Z","v":10762,"vw":87.359629},{"c":87.2,"h":87.37,"l":87.2,"n":370,"o":87.37,"t":"2026-10-16T14:25:00Z","v":23954,"vw":87.308234},{"c":87.28,"h":87.36,"l":87.17,"n":334,"o":87.18,"t":"2026-10-16T14:30:00Z","v":18226,"vw":87.239685},{"c":87.14,"h":87.3,"l":87.14,"n":348,"o":87.25,"t":"2026-10-16T14:35:00Z","v":16752,"vw":87.23197},{"c":87.025,"h":87.21,"l":87.025,"n":237,"o":87.14,"t":"2026-10-16T14:40:00Z","v":9349,"vw":87.146632},{"c":87,"h":87.07,"l":86.955,"n":310,"o":87.03,"t":"2026-10-16T14:45:00Z","v":16728,"vw":87.008901},{"c":87.145,"h":87.21,"l":86.99,"n":316,"o":87.01,"t":"2026-10-16T14:50:00Z","v":23194,"vw":87.134887},{"c":87.28,"h":87.32,"l":87.16,"n":351,"o":87.17,"t":"2026-10-16T14:55:00Z","v":20756,"vw":87.266884},{"c":87.18,"h":87.3,"l":87.18,"n":264,"o":87.28,"t":"2026-10-16T15:00:00Z","v":14289,"vw":87.246309},{"c":87.25,"h":87.26,"l":87.19,"n":198,"o":87.22,"t":"2026-10-16T15:05:00Z","v":11529,"vw":87.229287},{"c":87.13,"h":87.295,"l":87.13,"n":314,"o":87.26,"t":"2026-10-16T15:10:00Z","v":15520,"vw":87.228509},{"c":87.155,"h":87.17,"l":87.09,"n":362,"o":87.12,"t":"2026-10-16T15:15:00Z","v":23574,"vw":87.125519},{"c":87.04,"h":87.19,"l":87.025,"n":330,"o":87.17,"t":"2026-10-16T15:20:00Z","v":24415,"vw":87.113215},{"c":87.2,"h":87.23,"l":87.045,"n":285,"o":87.045,"t":"2026-10-16T15:25:00Z","v":16698,"vw":87.157149},{"c":87.12,"h":87.22,"l":87.11,"n":238,"o":87.2,"t":"2026-10-16T15:30:00Z","v":12777,"vw":87.160054},{"c":86.99,"h":87.19,"l":86.96,"n":227,"o":87.13,"t":"2026-10-16T15:35:00Z","v":13067,"vw":87.06745},{"c":86.57,"h":86.94,"l":86.55,"n":260,"o":86.94,"t":"2026-10-16T15:40:00Z","v":15685,"vw":86.694619},{"c":86.6,"h":86.72,"l":86.54,"n":219,"o":86.54,"t":"2026-10-16T15:45:00Z","v":10672,"vw":86.617314},{"c":86.57,"h":86.74,"l":86.57,"n":290,"o":86.61,"t":"2026-10-16T15:50:00Z","v":15034,"vw":86.659992},{"c":86.59,"h":86.59,"l":86.45,"n":246,"o":86.56,"t":"2026-10-16T15:55:00Z","v":12098,"vw":86.535084},{"c":86.58,"h":86.67,"l":86.49,"n":320,"o":86.6075,"t":"2026-10-16T16:00:00Z","v":23006,"vw":86.541242},{"c":86.74,"h":86.75,"l":86.6,"n":160,"o":86.6,"t":"2026-10-16T16:05:00Z","v":8554,"vw":86.677345},{"c":86.915,"h":86.95,"l":86.74,"n":242,"o":86.74,"t":"2026-10-16T16:10:00Z","v":13869,"vw":86.806887},{"c":86.99,"h":86.99,"l":86.88,"n":192,"o":86.92,"t":"2026-10-16T16:15:00Z","v":10076,"vw":86.934207},{"c":86.93,"h":87.037,"l":86.925,"n":160,"o":87.02,"t":"2026-10-16T16:20:00Z","v":7966,"vw":86.988982},{"c":86.9,"h":86.91,"l":86.87,"n":125,"o":86.9,"t":"2026-10-16T16:25:00Z","v":4550,"vw":86.887302},{"c":86.81,"h":86.9,"l":86.67,"n":300,"o":86.9,"t":"2026-10-16T16:30:00Z","v":19282,"vw":86.775405},{"c":86.6501,"h":86.805,"l":86.6501,"n":175,"o":86.805,"t":"2026-10-16T16:35:00Z","v":11013,"vw":86.734491},{"c":86.7,"h":86.72,"l":86.69,"n":124,"o":86.69,"t":"2026-10-16T16:40:00Z","v":4026,"vw":86.69866},{"c":86.61,"h":86.72,"l":86.595,"n":192,"o":86.72,"t":"2026-10-16T16:45:00Z","v":10692,"vw":86.65742},{"c":86.75,"h":86.77,"l":86.635,"n":281,"o":86.65,"t":"2026-10-16T16:50:00Z","v":12723,"vw":86.72008},{"c":86.845,"h":86.8692,"l":86.76,"n":156,"o":86.76,"t":"2026-10-16T16:55:00Z","v":6044,"vw":86.806871},{"c":86.82,"h":86.845,"l":86.77,"n":329,"o":86.82,"t":"2026-10-16T17:00:00Z","v":22480,"vw":86.805606},{"c":86.81,"h":86.84,"l":86.72,"n":251,"o":86.825,"t":"2026-10-16T17:05:00Z","v":16774,"vw":86.781867},{"c":86.82,"h":86.84,"l":86.805,"n":99,"o":86.82,"t":"2026-10-16T17:10:00Z","v":4001,"vw":86.826269},{"c":86.82,"h":86.85,"l":86.815,"n":164,"o":86.83,"t":"2026-10-16T17:15:00Z","v":10374,"vw":86.831702},{"c":86.82,"h":86.82,"l":86.71,"n":332,"o":86.8,"t":"2026-10-16T17:20:00Z","v":29981,"vw":86.759465},{"c":86.86,"h":86.89,"l":86.82,"n":204,"o":86.82,"t":"2026-10-16T17:25:00Z","v":16489,"vw":86.84727},{"c":86.95,"h":86.97,"l":86.84,"n":280,"o":86.84,"t":"2026-10-16T17:30:00Z","v":20536,"vw":86.914193},{"c":87.015,"h":87.04,"l":86.965,"n":230,"o":86.965,"t":"2026-10-16T17:35:00Z","v":12703,"vw":87.003425},{"c":87.04,"h":87.11,"l":86.96,"n":328,"o":87,"t":"2026-10-16T17:40:00Z","v":21688,"vw":87.025152},{"c":87,"h":87.02,"l":86.99,"n":188,"o":87.01,"t":"2026-10-16T17:45:00Z","v":9228,"vw":86.999569},{"c":86.907,"h":86.98,"l":86.88,"n":223,"o":86.98,"t":"2026-10-16T17:50:00Z","v":11061,"vw":86.935034},{"c":87,"h":87,"l":86.89,"n":263,"o":86.9,"t":"2026-10-16T17:55:00Z","v":16010,"vw":86.941963},{"c":87.01,"h":87.01,"l":86.93,"n":241,"o":86.98,"t":"2026-10-16T18:00:00Z","v":11390,"vw":86.963124},{"c":87.06,"h":87.12,"l":87.02,"n":213,"o":87.03,"t":"2026-10-16T18:05:00Z","v":18181,"vw":87.069232},{"c":87.03,"h":87.08,"l":87,"n":129,"o":87.077,"t":"2026-10-16T18:10:00Z","v":7256,"vw":87.041707},{"c":86.94,"h":87.07,"l":86.93,"n":229,"o":87.04,"t":"2026-10-16T18:15:00Z","v":15238,"vw":87.000576},{"c":86.85,"h":86.98,"l":86.805,"n":298,"o":86.94,"t":"2026-10-16T18:20:00Z","v":20349,"vw":86.916315},{"c":86.785,"h":86.865,"l":86.76,"n":237,"o":86.865,"t":"2026-10-16T18:25:00Z","v":13338,"vw":86.795159},{"c":86.865,"h":86.88,"l":86.71,"n":602,"o":86.785,"t":"2026-10-16T18:30:00Z","v":68804,"vw":86.780311},{"c":86.91,"h":86.915,"l":86.83,"n":296,"o":86.865,"t":"2026-10-16T18:35:00Z","v":25778,"vw":86.864314},{"c":86.82,"h":86.91,"l":86.7666,"n":210,"o":86.91,"t":"2026-10-16T18:40:00Z","v":10611,"vw":86.839833},{"c":86.86,"h":86.91,"l":86.82,"n":270,"o":86.82,"t":"2026-10-16T18:45:00Z","v":20769,"vw":86.882296},{"c":86.865,"h":86.885,"l":86.83,"n":193,"o":86.86,"t":"2026-10-16T18:50:00Z","v":6657,"vw":86.852489},{"c":86.92,"h":86.94,"l":86.85,"n":277,"o":86.86,"t":"2026-10-16T18:55:00Z","v":14011,"vw":86.906214},{"c":86.92,"h":86.93,"l":86.88,"n":211,"o":86.92,"t":"2026-10-16T19:00:00Z","v":11402,"vw":86.901305},{"c":86.875,"h":86.9,"l":86.87,"n":286,"o":86.9,"t":"2026-10-16T19:05:00Z","v":10659,"vw":86.889503},{"c":86.905,"h":86.925,"l":86.83,"n":485,"o":86.87,"t":"2026-10-16T19:10:00Z","v":37218,"vw":86.893618},{"c":86.8875,"h":86.95,"l":86.83,"n":515,"o":86.8943,"t":"2026-10-16T19:15:00Z","v":42088,"vw":86.892198},{"c":86.945,"h":86.955,"l":86.89,"n":400,"o":86.89,"t":"2026-10-16T19:20:00Z","v":31498,"vw":86.929036},{"c":86.945,"h":86.95,"l":86.87,"n":367,"o":86.94,"t":"2026-10-16T19:25:00Z","v":14169,"vw":86.905669},{"c":87.14,"h":87.14,"l":86.945,"n":389,"o":86.945,"t":"2026-10-16T19:30:00Z","v":13857,"vw":87.085337},{"c":87.14,"h":87.14,"l":87.085,"n":405,"o":87.14,"t":"2026-10-16T19:35:00Z","v":15727,"vw":87.112624},{"c":87.14,"h":87.14,"l":87.1,"n":485,"o":87.14,"t":"2026-10-16T19:40:00Z","v":19668,"vw":87.127482},{"c":87.17,"h":87.28,"l":87.12,"n":758,"o":87.14,"t":"2026-10-16T19:45:00Z","v":40802,"vw":87.167719},{"c":87.11,"h":87.19,"l":87.05,"n":965,"o":87.19,"t":"2026-10-16T19:50:00Z","v":51361,"vw":87.113516},{"c":87.36,"h":87.38,"l":87.11,"n":3156,"o":87.12,"t":"2026-10-16T19:55:00Z","v":268161,"vw":87.271817},{"c":87.36,"h":87.36,"l":87.36,"n":17,"o":87.36,"t":"2026-10-16T20:00:00Z","v":152838,"vw":87.36},{"c":87.25,"h":87.25,"l":87.25,"n":2,"o":87.25,"t":"2026-10-16T21:00:00Z","v":199,"vw":87.25},{"c":87.13,"h":87.56,"l":86.94,"n":197,"o":87.56,"t":"2026-10-19T13:30:00Z","v":19077,"vw":87.236935},{"c":87.08,"h":87.25,"l":87.04,"n":259,"o":87.12,"t":"2026-10-19T13:35:00Z","v":13107,"vw":87.154924},{"c":86.82,"h":87.135,"l":86.82,"n":280,"o":87.08,"t":"2026-10-19T13:40:00Z","v":16536,"vw":86.968309},{"c":86.735,"h":86.9,"l":86.66,"n":252,"o":86.83,"t":"2026-10-19T13:45:00Z","v":14778,"vw":86.75672},{"c":86.55,"h":86.79,"l":86.55,"n":223,"o":86.79,"t":"2026-10-19T13:50:00Z","v":9375,"vw":86.677767},{"c":86.64,"h":86.82,"l":86.6225,"n":148,"o":86.6225,"t":"2026-10-19T13:55:00Z","v":8044,"vw":86.726933},{"c":86.48,"h":86.73,"l":86.48,"n":187,"o":86.68,"t":"2026-10-19T14:00:00Z","v":10470,"vw":86.562613},{"c":86.38,"h":86.53,"l":86.33,"n":229,"o":86.49,"t":"2026-10-19T14:05:00Z","v":14540,"vw":86.444325},{"c":86.52,"h":86.58,"l":86.32,"n":249,"o":86.34,"t":"2026-10-19T14:10:00Z","v":9977,"vw":86.472517},{"c":86.56,"h":86.65,"l":86.56,"n":159,"o":86.62,"t":"2026-10-19T14:15:00Z","v":7884,"vw":86.603207},{"c":86.53,"h":86.56,"l":86.4,"n":236,"o":86.56,"t":"2026-10-19T14:20:00Z","v":10939,"vw":86.489609},{"c":86.43,"h":86.5,"l":86.41,"n":142,"o":86.5,"t":"2026-10-19T14:25:00Z","v":4376,"vw":86.451645},{"c":86.395,"h":86.52,"l":86.35,"n":348,"o":86.46,"t":"2026-10-19T14:30:00Z","v":13046,"vw":86.436542},{"c":86.49,"h":86.54,"l":86.37,"n":212,"o":86.37,"t":"2026-10-19T14:35:00Z","v":9262,"vw":86.442403},{"c":86.31,"h":86.695,"l":86.31,"n":530,"o":86.45,"t":"2026-10-19T14:40:00Z","v":108555,"vw":86.600975},{"c":86.21,"h":86.39,"l":86.21,"n":234,"o":86.31,"t":"2026-10-19T14:45:00Z","v":10412,"vw":86.311028},{"c":86.19,"h":86.24,"l":86.14,"n":150,"o":86.14,"t":"2026-10-19T14:50:00Z","v":4340,"vw":86.192039},{"c":86.2,"h":86.26,"l":86.0975,"n":224,"o":86.12,"t":"2026-10-19T14:55:00Z","v":14357,"vw":86.175654},{"c":86.29,"h":86.32,"l":86.19,"n":187,"o":86.24,"t":"2026-10-19T15:00:00Z","v":8917,"vw":86.257325},{"c":86.215,"h":86.33,"l":86.11,"n":555,"o":86.255,"t":"2026-10-19T15:05:00Z","v":40614,"vw":86.165762},{"c":86.3,"h":86.31,"l":86.21,"n":271,"o":86.23,"t":"2026-10-19T15:10:00Z","v":15698,"vw":86.277941},{"c":86.44,"h":86.44,"l":86.28,"n":220,"o":86.28,"t":"2026-10-19T15:15:00Z","v":7057,"vw":86.349808},{"c":86.54,"h":86.54,"l":86.43,"n":213,"o":86.47,"t":"2026-10-19T15:20:00Z","v":9682,"vw":86.467799},{"c":86.59,"h":86.6,"l":86.52,"n":255,"o":86.54,"t":"2026-10-19T15:25:00Z","v":12555,"vw":86.552776},{"c":86.7,"h":86.8,"l":86.5506,"n":319,"o":86.58,"t":"2026-10-19T15:30:00Z","v":27469,"vw":86.638464},{"c":86.68,"h":86.7,"l":86.64,"n":339,"o":86.69,"t":"2026-10-19T15:35:00Z","v":31736,"vw":86.668177},{"c":86.54,"h":86.69,"l":86.54,"n":262,"o":86.68,"t":"2026-10-19T15:40:00Z","v":14118,"vw":86.650027},{"c":86.655,"h":86.655,"l":86.565,"n":162,"o":86.57,"t":"2026-10-19T15:45:00Z","v":5522,"vw":86.603754},{"c":86.71,"h":86.71,"l":86.57,"n":346,"o":86.655,"t":"2026-10-19T15:50:00Z","v":25273,"vw":86.632452},{"c":86.72,"h":86.72,"l":86.61,"n":238,"o":86.66,"t":"2026-10-19T15:55:00Z","v":13902,"vw":86.682155},{"c":86.64,"h":86.75,"l":86.61,"n":151,"o":86.73,"t":"2026-10-19T16:00:00Z","v":6303,"vw":86.670476},{"c":86.64,"h":86.65,"l":86.55,"n":190,"o":86.65,"t":"2026-10-19T16:05:00Z","v":9541,"vw":86.60307},{"c":86.595,"h":86.66,"l":86.58,"n":208,"o":86.64,"t":"2026-10-19T16:10:00Z","v":13552,"vw":86.616304},{"c":86.55,"h":86.7,"l":86.55,"n":200,"o":86.6,"t":"2026-10-19T16:15:00Z","v":8710,"vw":86.62356},{"c":86.695,"h":86.695,"l":86.625,"n":110,"o":86.63,"t":"2026-10-19T16:20:00Z","v":4148,"vw":86.649343},{"c":86.87,"h":86.87,"l":86.72,"n":183,"o":86.72,"t":"2026-10-19T16:25:00Z","v":9835,"vw":86.763676},{"c":86.75,"h":86.87,"l":86.72,"n":494,"o":86.87,"t":"2026-10-19T16:30:00Z","v":39469,"vw":86.804337},{"c":86.78,"h":86.78,"l":86.63,"n":183,"o":86.74,"t":"2026-10-19T16:35:00Z","v":8247,"vw":86.721681},{"c":86.84,"h":86.85,"l":86.77,"n":133,"o":86.82,"t":"2026-10-19T16:40:00Z","v":2900,"vw":86.825366},{"c":86.825,"h":86.89,"l":86.81,"n":96,"o":86.85,"t":"2026-10-19T16:45:00Z","v":3150,"vw":86.845333},{"c":86.77,"h":86.84,"l":86.755,"n":229,"o":86.84,"t":"2026-10-19T16:50:00Z","v":14003,"vw":86.777596},{"c":86.83,"h":86.83,"l":86.77,"n":174,"o":86.77,"t":"2026-10-19T16:55:00Z","v":6011,"vw":86.791613},{"c":86.86,"h":86.9,"l":86.82,"n":416,"o":86.84,"t":"2026-10-19T17:00:00Z","v":29477,"vw":86.874462},{"c":86.79,"h":86.89,"l":86.79,"n":123,"o":86.88,"t":"2026-10-19T17:05:00Z","v":3792,"vw":86.857092},{"c":86.835,"h":86.855,"l":86.8,"n":104,"o":86.81,"t":"2026-10-19T17:10:00Z","v":3902,"vw":86.830359},{"c":86.865,"h":86.895,"l":86.835,"n":133,"o":86.84,"t":"2026-10-19T17:15:00Z","v":6222,"vw":86.866028},{"c":86.83,"h":86.87,"l":86.83,"n":113,"o":86.87,"t":"2026-10-19T17:20:00Z","v":4773,"vw":86.85292},{"c":86.85,"h":86.89,"l":86.83,"n":216,"o":86.83,"t":"2026-10-19T17:25:00Z","v":18800,"vw":86.873023},{"c":86.86,"h":86.87,"l":86.8,"n":267,"o":86.85,"t":"2026-10-19T17:30:00Z","v":16431,"vw":86.840169},{"c":86.84,"h":86.87,"l":86.82,"n":174,"o":86.87,"t":"2026-10-19T17:35:00Z","v":9026,"vw":86.843829},{"c":86.86,"h":86.86,"l":86.8,"n":241,"o":86.81,"t":"2026-10-19T17:40:00Z","v":12890,"vw":86.839662},{"c":86.89,"h":86.89,"l":86.85,"n":146,"o":86.86,"t":"2026-10-19T17:45:00Z","v":5786,"vw":86.869894},{"c":86.93,"h":86.93,"l":86.89,"n":75,"o":86.89,"t":"2026-10-19T17:50:00Z","v":2323,"vw":86.902319},{"c":86.94,"h":86.98,"l":86.93,"n":179,"o":86.95,"t":"2026-10-19T17:55:00Z","v":11063,"vw":86.957797},{"c":87.035,"h":87.035,"l":86.9401,"n":217,"o":86.9401,"t":"2026-10-19T18:00:00Z","v":11624,"vw":86.994357},{"c":86.995,"h":87.035,"l":86.88,"n":556,"o":87.035,"t":"2026-10-19T18:05:00Z","v":49478,"vw":86.969742},{"c":86.96,"h":87.03,"l":86.92,"n":416,"o":87.015,"t":"2026-10-19T18:10:00Z","v":31561,"vw":86.993497},{"c":86.915,"h":86.98,"l":86.89,"n":116,"o":86.97,"t":"2026-10-19T18:15:00Z","v":6031,"vw":86.956127},{"c":86.89,"h":86.915,"l":86.83,"n":156,"o":86.915,"t":"2026-10-19T18:20:00Z","v":7996,"vw":86.871359},{"c":86.81,"h":86.9,"l":86.73,"n":244,"o":86.9,"t":"2026-10-19T18:25:00Z","v":18106,"vw":86.810433},{"c":86.81,"h":86.83,"l":86.785,"n":106,"o":86.815,"t":"2026-10-19T18:30:00Z","v":4313,"vw":86.819166},{"c":86.845,"h":86.85,"l":86.81,"n":257,"o":86.81,"t":"2026-10-19T18:35:00Z","v":20789,"vw":86.837434},{"c":86.84,"h":86.85,"l":86.8,"n":208,"o":86.83,"t":"2026-10-19T18:40:00Z","v":8185,"vw":86.818652},{"c":86.82,"h":86.86,"l":86.81,"n":189,"o":86.84,"t":"2026-10-19T18:45:00Z","v":9789,"vw":86.837333},{"c":86.845,"h":86.86,"l":86.8,"n":220,"o":86.81,"t":"2026-10-19T18:50:00Z","v":14037,"vw":86.833441},{"c":86.95,"h":86.95,"l":86.8,"n":268,"o":86.835,"t":"2026-10-19T18:55:00Z","v":15957,"vw":86.880321},{"c":86.865,"h":86.94,"l":86.85,"n":253,"o":86.94,"t":"2026-10-19T19:00:00Z","v":13668,"vw":86.878021},{"c":86.89,"h":86.89,"l":86.82,"n":225,"o":86.84,"t":"2026-10-19T19:05:00Z","v":8093,"vw":86.856553},{"c":87.015,"h":87.015,"l":86.93,"n":169,"o":86.94,"t":"2026-10-19T19:10:00Z","v":6496,"vw":86.964999},{"c":87.01,"h":87.04,"l":86.965,"n":277,"o":87.02,"t":"2026-10-19T19:15:00Z","v":16115,"vw":87.003841},{"c":87.11,"h":87.115,"l":87.06,"n":221,"o":87.08,"t":"2026-10-19T19:20:00Z","v":11422,"vw":87.095185},{"c":87.08,"h":87.18,"l":87.07,"n":281,"o":87.11,"t":"2026-10-19T19:25:00Z","v":13118,"vw":87.116328},{"c":87.0625,"h":87.1099,"l":87.04,"n":237,"o":87.1099,"t":"2026-10-19T19:30:00Z","v":9644,"vw":87.067506},{"c":86.975,"h":87.06,"l":86.95,"n":296,"o":87.06,"t":"2026-10-19T19:35:00Z","v":10492,"vw":87.005437},{"c":86.97,"h":86.98,"l":86.95,"n":369,"o":86.975,"t":"2026-10-19T19:40:00Z","v":14344,"vw":86.965638},{"c":86.88,"h":86.97,"l":86.81,"n":613,"o":86.97,"t":"2026-10-19T19:45:00Z","v":38466,"vw":86.889632},{"c":86.765,"h":86.9,"l":86.73,"n":920,"o":86.89,"t":"2026-10-19T19:50:00Z","v":53540,"vw":86.79183},{"c":86.58,"h":86.79,"l":86.57,"n":2675,"o":86.77,"t":"2026-10-19T19:55:00Z","v":190055,"vw":86.665253},{"c":86.58,"h":86.58,"l":86.58,"n":16,"o":86.58,"t":"2026-10-19T20:00:00Z","v":94809,"vw":86.58},{"c":86.58,"h":86.58,"l":86.58,"n":2,"o":86.58,"t":"2026-10-19T20:25:00Z","v":35504,"vw":86.58},{"c":87.31,"h":87.5,"l":86.83,"n":177,"o":86.98,"t":"2026-10-20T13:30:00Z","v":16156,"vw":87.135933},{"c":87.68,"h":87.68,"l":87.2755,"n":504,"o":87.31,"t":"2026-10-20T13:35:00Z","v":33750,"vw":87.439066},{"c":87.82,"h":87.86,"l":87.64,"n":450,"o":87.73,"t":"2026-10-20T13:40:00Z","v":54440,"vw":87.728698},{"c":87.545,"h":87.845,"l":87.52,"n":439,"o":87.845,"t":"2026-10-20T13:45:00Z","v":36891,"vw":87.673185},{"c":87.85,"h":87.85,"l":87.55,"n":155,"o":87.55,"t":"2026-10-20T13:50:00Z","v":11929,"vw":87.705522},{"c":87.82,"h":87.96,"l":87.67,"n":393,"o":87.845,"t":"2026-10-20T13:55:00Z","v":26651,"vw":87.822365},{"c":87.82,"h":88.04,"l":87.72,"n":776,"o":87.825,"t":"2026-10-20T14:00:00Z","v":64640,"vw":87.883161},{"c":87.73,"h":87.85,"l":87.59,"n":226,"o":87.845,"t":"2026-10-20T14:05:00Z","v":18453,"vw":87.703411},{"c":87.5,"h":87.68,"l":87.5,"n":214,"o":87.66,"t":"2026-10-20T14:10:00Z","v":13850,"vw":87.622617},{"c":87.58,"h":87.58,"l":87.51,"n":85,"o":87.51,"t":"2026-10-20T14:15:00Z","v":8383,"vw":87.535521},{"c":87.58,"h":87.72,"l":87.56,"n":140,"o":87.59,"t":"2026-10-20T14:20:00Z","v":5096,"vw":87.604231},{"c":87.705,"h":87.705,"l":87.55,"n":127,"o":87.61,"t":"2026-10-20T14:25:00Z","v":4276,"vw":87.637269},{"c":87.715,"h":87.77,"l":87.65,"n":281,"o":87.695,"t":"2026-10-20T14:30:00Z","v":12243,"vw":87.709736},{"c":87.71,"h":87.76,"l":87.68,"n":81,"o":87.68,"t":"2026-10-20T14:35:00Z","v":3789,"vw":87.724093},{"c":87.86,"h":87.865,"l":87.735,"n":148,"o":87.735,"t":"2026-10-20T14:40:00Z","v":6363,"vw":87.806161},{"c":87.9044,"h":87.9044,"l":87.79,"n":202,"o":87.84,"t":"2026-10-20T14:45:00Z","v":6452,"vw":87.852977},{"c":87.85,"h":87.98,"l":87.83,"n":197,"o":87.905,"t":"2026-10-20T14:50:00Z","v":13994,"vw":87.915961},{"c":87.87,"h":87.95,"l":87.8501,"n":151,"o":87.8501,"t":"2026-10-20T14:55:00Z","v":51586,"vw":87.908965},{"c":87.79,"h":87.86,"l":87.72,"n":146,"o":87.86,"t":"2026-10-20T15:00:00Z","v":6387,"vw":87.776973},{"c":87.67,"h":87.805,"l":87.67,"n":106,"o":87.77,"t":"2026-10-20T15:05:00Z","v":7143,"vw":87.75317},{"c":87.61,"h":87.76,"l":87.57,"n":190,"o":87.68,"t":"2026-10-20T15:10:00Z","v":12875,"vw":87.675339},{"c":87.645,"h":87.695,"l":87.61,"n":112,"o":87.62,"t":"2026-10-20T15:15:00Z","v":6177,"vw":87.662667},{"c":87.72,"h":87.8,"l":87.65,"n":227,"o":87.65,"t":"2026-10-20T15:20:00Z","v":23406,"vw":87.702631},{"c":87.54,"h":87.74,"l":87.54,"n":155,"o":87.74,"t":"2026-10-20T15:25:00Z","v":9395,"vw":87.651047},{"c":87.475,"h":87.57,"l":87.47,"n":152,"o":87.565,"t":"2026-10-20T15:30:00Z","v":5296,"vw":87.522942},{"c":87.605,"h":87.605,"l":87.46,"n":152,"o":87.475,"t":"2026-10-20T15:35:00Z","v":6358,"vw":87.510471},{"c":87.575,"h":87.58,"l":87.53,"n":57,"o":87.58,"t":"2026-10-20T15:40:00Z","v":1764,"vw":87.5655},{"c":87.61,"h":87.61,"l":87.49,"n":143,"o":87.55,"t":"2026-10-20T15:45:00Z","v":4976,"vw":87.543123},{"c":87.545,"h":87.57,"l":87.46,"n":191,"o":87.56,"t":"2026-10-20T15:50:00Z","v":10640,"vw":87.50267},{"c":87.59,"h":87.65,"l":87.555,"n":238,"o":87.57,"t":"2026-10-20T15:55:00Z","v":23196,"vw":87.590865},{"c":87.56,"h":87.56,"l":87.515,"n":140,"o":87.52,"t":"2026-10-20T16:00:00Z","v":4047,"vw":87.534286},{"c":87.55,"h":87.56,"l":87.53,"n":106,"o":87.54,"t":"2026-10-20T16:05:00Z","v":4117,"vw":87.543333},{"c":87.535,"h":87.54,"l":87.49,"n":127,"o":87.53,"t":"2026-10-20T16:10:00Z","v":5305,"vw":87.520364},{"c":87.37,"h":87.5351,"l":87.37,"n":106,"o":87.535,"t":"2026-10-20T16:15:00Z","v":6504,"vw":87.509112},{"c":87.22,"h":87.31,"l":87.17,"n":169,"o":87.31,"t":"2026-10-20T16:20:00Z","v":7713,"vw":87.221927},{"c":87.295,"h":87.295,"l":87.15,"n":133,"o":87.2,"t":"2026-10-20T16:25:00Z","v":4999,"vw":87.239061},{"c":87.26,"h":87.32,"l":87.2006,"n":175,"o":87.3,"t":"2026-10-20T16:30:00Z","v":12127,"vw":87.265384},{"c":87.3,"h":87.33,"l":87.26,"n":90,"o":87.26,"t":"2026-10-20T16:35:00Z","v":3135,"vw":87.294091},{"c":87.35,"h":87.35,"l":87.31,"n":122,"o":87.31,"t":"2026-10-20T16:40:00Z","v":3592,"vw":87.3243},{"c":87.335,"h":87.3705,"l":87.3,"n":143,"o":87.36,"t":"2026-10-20T16:45:00Z","v":5683,"vw":87.339608},{"c":87.24,"h":87.46,"l":87.24,"n":242,"o":87.35,"t":"2026-10-20T16:50:00Z","v":15571,"vw":87.406709},{"c":87.205,"h":87.24,"l":87.17,"n":353,"o":87.22,"t":"2026-10-20T16:55:00Z","v":18526,"vw":87.194802},{"c":87.1892,"h":87.27,"l":87.18,"n":176,"o":87.22,"t":"2026-10-20T17:00:00Z","v":11650,"vw":87.230013},{"c":87.22,"h":87.22,"l":87.175,"n":105,"o":87.175,"t":"2026-10-20T17:05:00Z","v":2430,"vw":87.2005},{"c":87.18,"h":87.23,"l":87.17,"n":220,"o":87.21,"t":"2026-10-20T17:10:00Z","v":7830,"vw":87.194891},{"c":87.06,"h":87.19,"l":87.015,"n":247,"o":87.17,"t":"2026-10-20T17:15:00Z","v":38929,"vw":87.162269},{"c":87.1,"h":87.11,"l":87.0561,"n":150,"o":87.06,"t":"2026-10-20T17:20:00Z","v":5972,"vw":87.078962},{"c":87.2,"h":87.2,"l":87.05,"n":131,"o":87.105,"t":"2026-10-20T17:25:00Z","v":5014,"vw":87.105194},{"c":87.11,"h":87.2394,"l":87.095,"n":170,"o":87.21,"t":"2026-10-20T17:30:00Z","v":8873,"vw":87.164207},{"c":87.11,"h":87.11,"l":87.105,"n":31,"o":87.105,"t":"2026-10-20T17:35:00Z","v":665,"vw":87.1075},{"c":87.21,"h":87.22,"l":87.1,"n":221,"o":87.105,"t":"2026-10-20T17:40:00Z","v":12448,"vw":87.13955},{"c":87.22,"h":87.23,"l":87.17,"n":215,"o":87.18,"t":"2026-10-20T17:45:00Z","v":10262,"vw":87.208044},{"c":87.295,"h":87.295,"l":87.19,"n":220,"o":87.2,"t":"2026-10-20T17:50:00Z","v":9812,"vw":87.229012},{"c":87.39,"h":87.39,"l":87.25,"n":209,"o":87.3,"t":"2026-10-20T17:55:00Z","v":8817,"vw":87.293171},{"c":87.4,"h":87.4,"l":87.33,"n":157,"o":87.395,"t":"2026-10-20T18:00:00Z","v":7385,"vw":87.363163},{"c":87.335,"h":87.38,"l":87.335,"n":117,"o":87.36,"t":"2026-10-20T18:05:00Z","v":3556,"vw":87.35823},{"c":87.27,"h":87.36,"l":87.27,"n":195,"o":87.31,"t":"2026-10-20T18:10:00Z","v":7265,"vw":87.319925},{"c":87.285,"h":87.32,"l":87.27,"n":587,"o":87.28,"t":"2026-10-20T18:15:00Z","v":29507,"vw":87.286108},{"c":87.36,"h":87.36,"l":87.21,"n":390,"o":87.285,"t":"2026-10-20T18:20:00Z","v":18755,"vw":87.252046},{"c":87.21,"h":87.3,"l":87.18,"n":212,"o":87.3,"t":"2026-10-20T18:25:00Z","v":6601,"vw":87.237612},{"c":87.28,"h":87.2963,"l":87.19,"n":226,"o":87.2,"t":"2026-10-20T18:30:00Z","v":10702,"vw":87.254769},{"c":87.315,"h":87.34,"l":87.24,"n":251,"o":87.3,"t":"2026-10-20T18:35:00Z","v":19561,"vw":87.290018},{"c":87.28,"h":87.32,"l":87.23,"n":190,"o":87.31,"t":"2026-10-20T18:40:00Z","v":11875,"vw":87.280343},{"c":87.28,"h":87.305,"l":87.22,"n":380,"o":87.24,"t":"2026-10-20T18:45:00Z","v":21253,"vw":87.277719},{"c":87.29,"h":87.31,"l":87.255,"n":149,"o":87.26,"t":"2026-10-20T18:50:00Z","v":6229,"vw":87.279169},{"c":87.24,"h":87.32,"l":87.21,"n":363,"o":87.3,"t":"2026-10-20T18:55:00Z","v":15462,"vw":87.255393},{"c":87.261,"h":87.305,"l":87.2274,"n":356,"o":87.255,"t":"2026-10-20T19:00:00Z","v":26134,"vw":87.261721},{"c":87.345,"h":87.39,"l":87.26,"n":298,"o":87.27,"t":"2026-10-20T19:05:00Z","v":18164,"vw":87.3162},{"c":87.23,"h":87.335,"l":87.225,"n":363,"o":87.335,"t":"2026-10-20T19:10:00Z","v":18596,"vw":87.303002},{"c":87.23,"h":87.26,"l":87.22,"n":223,"o":87.225,"t":"2026-10-20T19:15:00Z","v":9603,"vw":87.239875},{"c":87.32,"h":87.32,"l":87.17,"n":381,"o":87.25,"t":"2026-10-20T19:20:00Z","v":26424,"vw":87.220796},{"c":87.321,"h":87.41,"l":87.321,"n":217,"o":87.34,"t":"2026-10-20T19:25:00Z","v":10492,"vw":87.375147},{"c":87.14,"h":87.335,"l":87.12,"n":477,"o":87.335,"t":"2026-10-20T19:30:00Z","v":23771,"vw":87.182228},{"c":87.02,"h":87.15,"l":87.02,"n":425,"o":87.135,"t":"2026-10-20T19:35:00Z","v":24722,"vw":87.077048},{"c":87.065,"h":87.075,"l":87.01,"n":370,"o":87.015,"t":"2026-10-20T19:40:00Z","v":17172,"vw":87.043773},{"c":87.22,"h":87.22,"l":87.02,"n":620,"o":87.05,"t":"2026-10-20T19:45:00Z","v":36915,"vw":87.113594},{"c":87.21,"h":87.29,"l":87.21,"n":557,"o":87.28,"t":"2026-10-20T19:50:00Z","v":31058,"vw":87.245135},{"c":87.33,"h":87.33,"l":87.17,"n":1974,"o":87.2,"t":"2026-10-20T19:55:00Z","v":120524,"vw":87.256533},{"c":87.33,"h":87.33,"l":87.32,"n":22,"o":87.32,"t":"2026-10-20T20:00:00Z","v":110307,"vw":87.329986},{"c":87.33,"h":87.33,"l":87.33,"n":1,"o":87.33,"t":"2026-10-20T20:20:00Z","v":2545,"vw":87.33},{"c":87.56,"h":87.71,"l":87.2501,"n":299,"o":87.33,"t":"2026-10-21T13:30:00Z","v":23526,"vw":87.402675},{"c":87.725,"h":87.75,"l":87.4,"n":119,"o":87.53,"t":"2026-10-21T13:35:00Z","v":5967,"vw":87.590162},{"c":87.87,"h":87.92,"l":87.715,"n":194,"o":87.715,"t":"2026-10-21T13:40:00Z","v":9887,"vw":87.801107},{"c":87.68,"h":87.93,"l":87.68,"n":134,"o":87.9199,"t":"2026-10-21T13:45:00Z","v":6518,"vw":87.79768},{"c":87.97,"h":87.975,"l":87.666,"n":170,"o":87.666,"t":"2026-10-21T13:50:00Z","v":13043,"vw":87.900583},{"c":87.77,"h":88.005,"l":87.77,"n":105,"o":88.005,"t":"2026-10-21T13:55:00Z","v":5496,"vw":87.878099},{"c":87.7,"h":87.765,"l":87.635,"n":183,"o":87.74,"t":"2026-10-21T14:00:00Z","v":10665,"vw":87.711517},{"c":87.65,"h":87.71,"l":87.6,"n":159,"o":87.705,"t":"2026-10-21T14:05:00Z","v":7745,"vw":87.651396},{"c":87.98,"h":88.02,"l":87.7,"n":141,"o":87.7,"t":"2026-10-21T14:10:00Z","v":7417,"vw":87.877625},{"c":87.945,"h":88.06,"l":87.915,"n":154,"o":88.02,"t":"2026-10-21T14:15:00Z","v":7229,"vw":87.979746},{"c":87.87,"h":87.95,"l":87.87,"n":156,"o":87.935,"t":"2026-10-21T14:20:00Z","v":8086,"vw":87.921065},{"c":87.88,"h":87.885,"l":87.795,"n":85,"o":87.835,"t":"2026-10-21T14:25:00Z","v":5417,"vw":87.838401},{"c":87.78,"h":87.865,"l":87.78,"n":165,"o":87.865,"t":"2026-10-21T14:30:00Z","v":6900,"vw":87.820367},{"c":87.92,"h":87.97,"l":87.795,"n":164,"o":87.795,"t":"2026-10-21T14:35:00Z","v":7069,"vw":87.907908},{"c":87.92,"h":87.94,"l":87.84,"n":97,"o":87.94,"t":"2026-10-21T14:40:00Z","v":4633,"vw":87.889128},{"c":88.03,"h":88.03,"l":87.9,"n":194,"o":87.93,"t":"2026-10-21T14:45:00Z","v":13575,"vw":87.974411},{"c":88.075,"h":88.0775,"l":88,"n":143,"o":88.03,"t":"2026-10-21T14:50:00Z","v":7036,"vw":88.036153},{"c":88.2,"h":88.25,"l":88.08,"n":241,"o":88.1,"t":"2026-10-21T14:55:00Z","v":14830,"vw":88.167285},{"c":88.19,"h":88.2,"l":88.045,"n":212,"o":88.195,"t":"2026-10-21T15:00:00Z","v":7511,"vw":88.147618},{"c":88.1,"h":88.185,"l":88.1,"n":218,"o":88.17,"t":"2026-10-21T15:05:00Z","v":10810,"vw":88.141085},{"c":88.16,"h":88.16,"l":88.1,"n":170,"o":88.1,"t":"2026-10-21T15:10:00Z","v":7745,"vw":88.138366},{"c":88.24,"h":88.27,"l":88.14,"n":192,"o":88.17,"t":"2026-10-21T15:15:00Z","v":7045,"vw":88.214185},{"c":88.17,"h":88.26,"l":88.17,"n":163,"o":88.26,"t":"2026-10-21T15:20:00Z","v":8270,"vw":88.220007},{"c":88.305,"h":88.325,"l":88.15,"n":230,"o":88.22,"t":"2026-10-21T15:25:00Z","v":8667,"vw":88.243152},{"c":88.27,"h":88.37,"l":88.26,"n":257,"o":88.315,"t":"2026-10-21T15:30:00Z","v":8668,"vw":88.308218},{"c":88.295,"h":88.3,"l":88.25,"n":232,"o":88.28,"t":"2026-10-21T15:35:00Z","v":11095,"vw":88.277557},{"c":88.255,"h":88.28,"l":88.225,"n":171,"o":88.28,"t":"2026-10-21T15:40:00Z","v":6215,"vw":88.244129},{"c":88.27,"h":88.305,"l":88.26,"n":156,"o":88.26,"t":"2026-10-21T15:45:00Z","v":4809,"vw":88.287548},{"c":88.23,"h":88.29,"l":88.21,"n":151,"o":88.29,"t":"2026-10-21T15:50:00Z","v":4596,"vw":88.252327},{"c":88.255,"h":88.255,"l":88.175,"n":146,"o":88.2,"t":"2026-10-21T15:55:00Z","v":4844,"vw":88.199072},{"c":88.21,"h":88.27,"l":88.21,"n":235,"o":88.245,"t":"2026-10-21T16:00:00Z","v":9748,"vw":88.247595},{"c":88.17,"h":88.25,"l":88.1601,"n":136,"o":88.225,"t":"2026-10-21T16:05:00Z","v":4255,"vw":88.208814},{"c":88.27,"h":88.27,"l":88.18,"n":166,"o":88.18,"t":"2026-10-21T16:10:00Z","v":11336,"vw":88.207105},{"c":88.27,"h":88.34,"l":88.26,"n":145,"o":88.26,"t":"2026-10-21T16:15:00Z","v":4770,"vw":88.307964},{"c":88.14,"h":88.26,"l":88.1,"n":566,"o":88.255,"t":"2026-10-21T16:20:00Z","v":53904,"vw":88.154053},{"c":88.17,"h":88.22,"l":88.16,"n":143,"o":88.19,"t":"2026-10-21T16:25:00Z","v":7447,"vw":88.183918},{"c":88.17,"h":88.195,"l":88.17,"n":128,"o":88.18,"t":"2026-10-21T16:30:00Z","v":3770,"vw":88.182404},{"c":88.23,"h":88.285,"l":88.14,"n":390,"o":88.17,"t":"2026-10-21T16:35:00Z","v":13388,"vw":88.203},{"c":88.175,"h":88.275,"l":88.14,"n":151,"o":88.275,"t":"2026-10-21T16:40:00Z","v":6380,"vw":88.188418},{"c":88.17,"h":88.21,"l":88.15,"n":213,"o":88.17,"t":"2026-10-21T16:45:00Z","v":9903,"vw":88.177005},{"c":88.17,"h":88.18,"l":88.13,"n":201,"o":88.18,"t":"2026-10-21T16:50:00Z","v":13209,"vw":88.145687},{"c":88.235,"h":88.245,"l":88.18,"n":244,"o":88.18,"t":"2026-10-21T16:55:00Z","v":6264,"vw":88.225009},{"c":88.19,"h":88.24,"l":88.19,"n":301,"o":88.22,"t":"2026-10-21T17:00:00Z","v":7205,"vw":88.22149},{"c":88.275,"h":88.29,"l":88.16,"n":219,"o":88.16,"t":"2026-10-21T17:05:00Z","v":11661,"vw":88.233498},{"c":88.34,"h":88.34,"l":88.29,"n":212,"o":88.29,"t":"2026-10-21T17:10:00Z","v":8332,"vw":88.309166},{"c":88.24,"h":88.335,"l":88.24,"n":140,"o":88.335,"t":"2026-10-21T17:15:00Z","v":6653,"vw":88.280518},{"c":88.29,"h":88.32,"l":88.24,"n":225,"o":88.24,"t":"2026-10-21T17:20:00Z","v":9032,"vw":88.289819},{"c":88.365,"h":88.37,"l":88.265,"n":157,"o":88.3,"t":"2026-10-21T17:25:00Z","v":7346,"vw":88.302788},{"c":88.415,"h":88.47,"l":88.37,"n":343,"o":88.395,"t":"2026-10-21T17:30:00Z","v":25225,"vw":88.41771},{"c":88.435,"h":88.44,"l":88.395,"n":158,"o":88.415,"t":"2026-10-21T17:35:00Z","v":8226,"vw":88.419057},{"c":88.42,"h":88.46,"l":88.345,"n":196,"o":88.445,"t":"2026-10-21T17:40:00Z","v":8479,"vw":88.419608},{"c":88.355,"h":88.425,"l":88.33,"n":297,"o":88.425,"t":"2026-10-21T17:45:00Z","v":18836,"vw":88.385383},{"c":88.39,"h":88.4,"l":88.33,"n":246,"o":88.355,"t":"2026-10-21T17:50:00Z","v":14492,"vw":88.364531},{"c":88.39,"h":88.43,"l":88.37,"n":173,"o":88.41,"t":"2026-10-21T17:55:00Z","v":7600,"vw":88.400541},{"c":88.4,"h":88.4,"l":88.37,"n":201,"o":88.4,"t":"2026-10-21T18:00:00Z","v":8508,"vw":88.385402},{"c":88.41,"h":88.46,"l":88.38,"n":279,"o":88.4,"t":"2026-10-21T18:05:00Z","v":10540,"vw":88.41414},{"c":88.39,"h":88.43,"l":88.39,"n":153,"o":88.4,"t":"2026-10-21T18:10:00Z","v":5738,"vw":88.408505},{"c":88.37,"h":88.4,"l":88.37,"n":176,"o":88.4,"t":"2026-10-21T18:15:00Z","v":8748,"vw":88.380082},{"c":88.345,"h":88.38,"l":88.3,"n":252,"o":88.38,"t":"2026-10-21T18:20:00Z","v":9616,"vw":88.341275},{"c":88.27,"h":88.38,"l":88.265,"n":251,"o":88.34,"t":"2026-10-21T18:25:00Z","v":12777,"vw":88.322304},{"c":88.12,"h":88.27,"l":88.12,"n":254,"o":88.26,"t":"2026-10-21T18:30:00Z","v":13562,"vw":88.204668},{"c":88.185,"h":88.185,"l":88.11,"n":235,"o":88.11,"t":"2026-10-21T18:35:00Z","v":12120,"vw":88.134637},{"c":88.195,"h":88.21,"l":88.16,"n":218,"o":88.18,"t":"2026-10-21T18:40:00Z","v":7656,"vw":88.190691},{"c":88.08,"h":88.2,"l":88.045,"n":478,"o":88.2,"t":"2026-10-21T18:45:00Z","v":26767,"vw":88.128026},{"c":87.95,"h":88.09,"l":87.95,"n":385,"o":88.06,"t":"2026-10-21T18:50:00Z","v":17441,"vw":88.044767},{"c":87.75,"h":87.94,"l":87.75,"n":213,"o":87.94,"t":"2026-10-21T18:55:00Z","v":7189,"vw":87.792492},{"c":87.58,"h":87.73,"l":87.4675,"n":437,"o":87.73,"t":"2026-10-21T19:00:00Z","v":26860,"vw":87.540966},{"c":87.58,"h":87.67,"l":87.49,"n":226,"o":87.595,"t":"2026-10-21T19:05:00Z","v":9221,"vw":87.583265},{"c":87.665,"h":87.71,"l":87.53,"n":233,"o":87.55,"t":"2026-10-21T19:10:00Z","v":8203,"vw":87.648889},{"c":87.765,"h":87.82,"l":87.7,"n":358,"o":87.7,"t":"2026-10-21T19:15:00Z","v":13274,"vw":87.762749},{"c":87.795,"h":87.89,"l":87.77,"n":285,"o":87.805,"t":"2026-10-21T19:20:00Z","v":18717,"vw":87.828301},{"c":87.93,"h":87.94,"l":87.78,"n":544,"o":87.83,"t":"2026-10-21T19:25:00Z","v":56765,"vw":87.867156},{"c":87.93,"h":87.965,"l":87.88,"n":388,"o":87.93,"t":"2026-10-21T19:30:00Z","v":33296,"vw":87.92196},{"c":87.995,"h":87.995,"l":87.895,"n":407,"o":87.94,"t":"2026-10-21T19:35:00Z","v":26961,"vw":87.939741},{"c":88.145,"h":88.155,"l":87.99,"n":357,"o":87.99,"t":"2026-10-21T19:40:00Z","v":15107,"vw":88.038064},{"c":88.13,"h":88.2,"l":88.11,"n":470,"o":88.12,"t":"2026-10-21T19:45:00Z","v":25855,"vw":88.155705},{"c":87.97,"h":88.14,"l":87.9,"n":757,"o":88.14,"t":"2026-10-21T19:50:00Z","v":41505,"vw":87.985519},{"c":88.1,"h":88.145,"l":87.97,"n":1940,"o":87.99,"t":"2026-10-21T19:55:00Z","v":134659,"vw":88.065361},{"c":88.1,"h":88.1,"l":88.1,"n":18,"o":88.1,"t":"2026-10-21T20:00:00Z","v":98945,"vw":88.1},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-22T11:20:00Z","v":100,"vw":87.77},{"c":88.23,"h":88.23,"l":87.77,"n":7,"o":87.77,"t":"2026-10-22T11:25:00Z","v":335,"vw":88.053333},{"c":89.64,"h":89.65,"l":87.85,"n":369,"o":88.09,"t":"2026-10-22T13:30:00Z","v":30095,"vw":88.832735},{"c":89.57,"h":90.02,"l":89.515,"n":334,"o":89.62,"t":"2026-10-22T13:35:00Z","v":27560,"vw":89.776669},{"c":90.1,"h":90.14,"l":89.59,"n":455,"o":89.61,"t":"2026-10-22T13:40:00Z","v":34795,"vw":89.824314},{"c":90.26,"h":90.295,"l":90.04,"n":424,"o":90.115,"t":"2026-10-22T13:45:00Z","v":36469,"vw":90.156753},{"c":90.47,"h":90.47,"l":90.22,"n":445,"o":90.26,"t":"2026-10-22T13:50:00Z","v":34864,"vw":90.354467},{"c":90.15,"h":90.52,"l":90.15,"n":442,"o":90.435,"t":"2026-10-22T13:55:00Z","v":40869,"vw":90.335763},{"c":90.405,"h":90.44,"l":90,"n":947,"o":90.165,"t":"2026-10-22T14:00:00Z","v":114920,"vw":90.138617},{"c":90.055,"h":90.47,"l":89.97,"n":948,"o":90.33,"t":"2026-10-22T14:05:00Z","v":190403,"vw":90.150794},{"c":89.88,"h":90.155,"l":89.81,"n":591,"o":90.05,"t":"2026-10-22T14:10:00Z","v":52354,"vw":89.927994},{"c":90.2,"h":90.29,"l":89.88,"n":228,"o":89.89,"t":"2026-10-22T14:15:00Z","v":11506,"vw":90.037308},{"c":90.075,"h":90.235,"l":90.075,"n":555,"o":90.2,"t":"2026-10-22T14:20:00Z","v":61903,"vw":90.182833},{"c":90,"h":90.225,"l":89.9222,"n":248,"o":90.075,"t":"2026-10-22T14:25:00Z","v":19563,"vw":90.051078},{"c":89.795,"h":90.09,"l":89.75,"n":504,"o":90.09,"t":"2026-10-22T14:30:00Z","v":41648,"vw":89.90375},{"c":89.91,"h":89.91,"l":89.7,"n":332,"o":89.77,"t":"2026-10-22T14:35:00Z","v":18722,"vw":89.757018},{"c":89.78,"h":89.89,"l":89.73,"n":219,"o":89.86,"t":"2026-10-22T14:40:00Z","v":24842,"vw":89.856247},{"c":90.045,"h":90.08,"l":89.85,"n":190,"o":89.85,"t":"2026-10-22T14:45:00Z","v":12769,"vw":89.959337},{"c":90.25,"h":90.28,"l":90.05,"n":339,"o":90.05,"t":"2026-10-22T14:50:00Z","v":23009,"vw":90.17656},{"c":90.385,"h":90.425,"l":90.27,"n":248,"o":90.27,"t":"2026-10-22T14:55:00Z","v":13893,"vw":90.336004},{"c":90.42,"h":90.455,"l":90.29,"n":317,"o":90.41,"t":"2026-10-22T15:00:00Z","v":20966,"vw":90.356497},{"c":90.47,"h":90.5,"l":90.41,"n":315,"o":90.48,"t":"2026-10-22T15:05:00Z","v":15656,"vw":90.448722},{"c":90.48,"h":90.56,"l":90.46,"n":238,"o":90.49,"t":"2026-10-22T15:10:00Z","v":12853,"vw":90.509267},{"c":90.5,"h":90.54,"l":90.38,"n":304,"o":90.475,"t":"2026-10-22T15:15:00Z","v":34791,"vw":90.47199},{"c":90.52,"h":90.54,"l":90.45,"n":253,"o":90.485,"t":"2026-10-22T15:20:00Z","v":18184,"vw":90.494049},{"c":90.39,"h":90.51,"l":90.39,"n":168,"o":90.51,"t":"2026-10-22T15:25:00Z","v":8148,"vw":90.46357},{"c":90.69,"h":90.69,"l":90.353,"n":484,"o":90.37,"t":"2026-10-22T15:30:00Z","v":47025,"vw":90.53705},{"c":90.795,"h":90.82,"l":90.675,"n":260,"o":90.675,"t":"2026-10-22T15:35:00Z","v":12234,"vw":90.745262},{"c":90.62,"h":90.82,"l":90.59,"n":530,"o":90.795,"t":"2026-10-22T15:40:00Z","v":55664,"vw":90.673956},{"c":90.81,"h":90.82,"l":90.645,"n":452,"o":90.66,"t":"2026-10-22T15:45:00Z","v":37888,"vw":90.722182},{"c":90.7547,"h":90.89,"l":90.7521,"n":341,"o":90.85,"t":"2026-10-22T15:50:00Z","v":23928,"vw":90.840656},{"c":90.88,"h":90.9874,"l":90.74,"n":377,"o":90.79,"t":"2026-10-22T15:55:00Z","v":50957,"vw":90.825728},{"c":90.94,"h":90.99,"l":90.92,"n":363,"o":90.92,"t":"2026-10-22T16:00:00Z","v":21583,"vw":90.959197},{"c":90.975,"h":90.975,"l":90.87,"n":279,"o":90.95,"t":"2026-10-22T16:05:00Z","v":16518,"vw":90.92917},{"c":90.94,"h":91.03,"l":90.84,"n":251,"o":91.02,"t":"2026-10-22T16:10:00Z","v":10969,"vw":90.93579},{"c":91.15,"h":91.185,"l":90.97,"n":278,"o":90.98,"t":"2026-10-22T16:15:00Z","v":14865,"vw":91.067908},{"c":91.125,"h":91.205,"l":91.11,"n":303,"o":91.17,"t":"2026-10-22T16:20:00Z","v":18485,"vw":91.155275},{"c":91.05,"h":91.15,"l":91.04,"n":177,"o":91.125,"t":"2026-10-22T16:25:00Z","v":9646,"vw":91.093268},{"c":91.085,"h":91.2,"l":91.06,"n":337,"o":91.07,"t":"2026-10-22T16:30:00Z","v":18496,"vw":91.11289},{"c":90.84,"h":91.08,"l":90.84,"n":303,"o":91.08,"t":"2026-10-22T16:35:00Z","v":18071,"vw":90.948704},{"c":90.895,"h":90.895,"l":90.7,"n":311,"o":90.83,"t":"2026-10-22T16:40:00Z","v":28712,"vw":90.743684},{"c":90.95,"h":90.95,"l":90.83,"n":309,"o":90.9,"t":"2026-10-22T16:45:00Z","v":14895,"vw":90.873078},{"c":90.93,"h":91.01,"l":90.785,"n":343,"o":90.97,"t":"2026-10-22T16:50:00Z","v":22202,"vw":90.900102},{"c":90.92,"h":90.995,"l":90.84,"n":499,"o":90.94,"t":"2026-10-22T16:55:00Z","v":40332,"vw":90.921844},{"c":91,"h":91.045,"l":90.89,"n":578,"o":90.9,"t":"2026-10-22T17:00:00Z","v":53638,"vw":90.96074},{"c":91.07,"h":91.07,"l":90.945,"n":275,"o":91.01,"t":"2026-10-22T17:05:00Z","v":14571,"vw":90.994044},{"c":91.07,"h":91.11,"l":91.01,"n":253,"o":91.04,"t":"2026-10-22T17:10:00Z","v":18131,"vw":91.077791},{"c":91.01,"h":91.19,"l":90.99,"n":632,"o":91.085,"t":"2026-10-22T17:15:00Z","v":75672,"vw":91.115967},{"c":91.025,"h":91.09,"l":90.99,"n":212,"o":91.045,"t":"2026-10-22T17:20:00Z","v":13355,"vw":91.038755},{"c":91.025,"h":91.065,"l":91.01,"n":238,"o":91.025,"t":"2026-10-22T17:25:00Z","v":14095,"vw":91.038447},{"c":91.055,"h":91.1,"l":91.02,"n":278,"o":91.03,"t":"2026-10-22T17:30:00Z","v":17219,"vw":91.059673},{"c":90.995,"h":91.1,"l":90.98,"n":269,"o":91.06,"t":"2026-10-22T17:35:00Z","v":18783,"vw":91.044147},{"c":91.04,"h":91.095,"l":91.01,"n":301,"o":91.02,"t":"2026-10-22T17:40:00Z","v":14822,"vw":91.048761},{"c":90.94,"h":91.045,"l":90.93,"n":201,"o":91.04,"t":"2026-10-22T17:45:00Z","v":10413,"vw":90.991832},{"c":90.95,"h":90.965,"l":90.84,"n":299,"o":90.91,"t":"2026-10-22T17:50:00Z","v":15950,"vw":90.901513},{"c":91.025,"h":91.08,"l":90.94,"n":371,"o":90.965,"t":"2026-10-22T17:55:00Z","v":25070,"vw":91.010072},{"c":90.86,"h":91.03,"l":90.84,"n":277,"o":91.025,"t":"2026-10-22T18:00:00Z","v":31810,"vw":90.961134},{"c":90.995,"h":91.01,"l":90.89,"n":267,"o":90.89,"t":"2026-10-22T18:05:00Z","v":16254,"vw":90.942866},{"c":90.985,"h":91.02,"l":90.92,"n":276,"o":91.02,"t":"2026-10-22T18:10:00Z","v":17325,"vw":90.965476},{"c":90.905,"h":91.03,"l":90.905,"n":296,"o":90.98,"t":"2026-10-22T18:15:00Z","v":26970,"vw":90.98124},{"c":90.9175,"h":90.94,"l":90.88,"n":231,"o":90.93,"t":"2026-10-22T18:20:00Z","v":12291,"vw":90.910109},{"c":90.88,"h":90.95,"l":90.87,"n":300,"o":90.925,"t":"2026-10-22T18:25:00Z","v":16935,"vw":90.913585},{"c":90.91,"h":90.93,"l":90.85,"n":310,"o":90.87,"t":"2026-10-22T18:30:00Z","v":17249,"vw":90.880997},{"c":90.765,"h":90.96,"l":90.765,"n":490,"o":90.92,"t":"2026-10-22T18:35:00Z","v":66701,"vw":90.856871},{"c":90.635,"h":90.8,"l":90.61,"n":342,"o":90.77,"t":"2026-10-22T18:40:00Z","v":34900,"vw":90.672892},{"c":90.64,"h":90.7,"l":90.61,"n":434,"o":90.66,"t":"2026-10-22T18:45:00Z","v":29038,"vw":90.656871},{"c":90.65,"h":90.7,"l":90.5875,"n":386,"o":90.62,"t":"2026-10-22T18:50:00Z","v":26678,"vw":90.64207},{"c":90.84,"h":90.84,"l":90.635,"n":421,"o":90.635,"t":"2026-10-22T18:55:00Z","v":26933,"vw":90.741268},{"c":90.8,"h":90.87,"l":90.72,"n":590,"o":90.84,"t":"2026-10-22T19:00:00Z","v":46721,"vw":90.795894},{"c":90.965,"h":90.97,"l":90.825,"n":702,"o":90.83,"t":"2026-10-22T19:05:00Z","v":57197,"vw":90.873336},{"c":90.93,"h":91.18,"l":90.91,"n":610,"o":90.95,"t":"2026-10-22T19:10:00Z","v":47429,"vw":91.019948},{"c":90.945,"h":91.05,"l":90.93,"n":578,"o":90.93,"t":"2026-10-22T19:15:00Z","v":42135,"vw":90.991269},{"c":90.935,"h":91.165,"l":90.86,"n":844,"o":90.945,"t":"2026-10-22T19:20:00Z","v":100525,"vw":91.008015},{"c":91,"h":91,"l":90.9,"n":458,"o":90.9425,"t":"2026-10-22T19:25:00Z","v":34192,"vw":90.943637},{"c":91.09,"h":91.1,"l":90.97,"n":821,"o":91,"t":"2026-10-22T19:30:00Z","v":56821,"vw":91.036907},{"c":91.07,"h":91.1,"l":90.94,"n":743,"o":91.09,"t":"2026-10-22T19:35:00Z","v":46155,"vw":91.021965},{"c":90.99,"h":91.07,"l":90.94,"n":770,"o":91.06,"t":"2026-10-22T19:40:00Z","v":60700,"vw":91.008533},{"c":91.03,"h":91.055,"l":90.99,"n":1042,"o":91.01,"t":"2026-10-22T19:45:00Z","v":65022,"vw":91.016574},{"c":90.855,"h":91.05,"l":90.77,"n":1630,"o":91.05,"t":"2026-10-22T19:50:00Z","v":130135,"vw":90.858296},{"c":90.61,"h":90.93,"l":90.53,"n":6358,"o":90.85,"t":"2026-10-22T19:55:00Z","v":569089,"vw":90.708063},{"c":90.62,"h":90.62,"l":90.62,"n":44,"o":90.62,"t":"2026-10-22T20:00:00Z","v":287378,"vw":90.62},{"c":90.62,"h":90.62,"l":90.62,"n":1,"o":90.62,"t":"2026-10-22T20:10:00Z","v":347962,"vw":90.62}],"history":[{"c":78.75,"h":80.36,"l":78.615,"n":20314,"o":79.9,"t":"2024-10-21T04:00:00Z","v":1733493,"vw":79.068446},{"c":79.65,"h":79.7,"l":78.59,"n":22693,"o":78.7,"t":"2024-10-22T04:00:00Z","v":2079091,"vw":79.242407},{"c":78.83,"h":80.245,"l":78.495,"n":26611,"o":79.55,"t":"2024-10-23T04:00:00Z","v":2613588,"vw":78.873531},{"c":78.51,"h":79.51,"l":77.2,"n":39558,"o":78,"t":"2024-10-24T04:00:00Z","v":3616076,"vw":78.384864},{"c":77.11,"h":78.99,"l":77.06,"n":25389,"o":78.72,"t":"2024-10-25T04:00:00Z","v":1775301,"vw":77.689514},{"c":77.9,"h":78.08,"l":77.02,"n":21645,"o":77.09,"t":"2024-10-28T04:00:00Z","v":2388540,"vw":77.746847},{"c":77.99,"h":78.55,"l":77.71,"n":26017,"o":77.78,"t":"2024-10-29T04:00:00Z","v":2210488,"vw":78.211099},{"c":78.18,"h":78.4,"l":77.68,"n":24460,"o":77.89,"t":"2024-10-30T04:00:00Z","v":2085331,"vw":78.085025},{"c":77.16,"h":78.05,"l":77.05,"n":20374,"o":78.05,"t":"2024-10-31T04:00:00Z","v":1591061,"vw":77.309634},{"c":77.06,"h":77.913,"l":76.6,"n":27309,"o":77.71,"t":"2024-11-01T04:00:00Z","v":2733452,"vw":77.149048},{"c":78.11,"h":78.365,"l":77.02,"n":27976,"o":77.03,"t":"2024-11-04T05:00:00Z","v":2495316,"vw":77.99051},{"c":79.33,"h":79.35,"l":77.88,"n":22813,"o":77.88,"t":"2024-11-05T05:00:00Z","v":1935345,"vw":78.778428},{"c":78.49,"h":79.2413,"l":75.2277,"n":64608,"o":78.2,"t":"2024-11-06T05:00:00Z","v":6560029,"vw":77.562616},{"c":78.81,"h":79.83,"l":78.61,"n":33851,"o":79.23,"t":"2024-11-07T05:00:00Z","v":2935895,"vw":79.025446},{"c":77.59,"h":78.9,"l":77.185,"n":34161,"o":78.9,"t":"2024-11-08T05:00:00Z","v":2910673,"vw":77.832122},{"c":77.4,"h":78.5,"l":77.29,"n":27044,"o":78.11,"t":"2024-11-11T05:00:00Z","v":2379847,"vw":77.831429},{"c":76.89,"h":77.76,"l":76.84,"n":23971,"o":77.35,"t":"2024-11-12T05:00:00Z","v":2113071,"vw":77.018986},{"c":76,"h":77.1,"l":75.7,"n":32574,"o":76.69,"t":"2024-11-13T05:00:00Z","v":8224268,"vw":76.053862},{"c":75.87,"h":76.73,"l":75.79,"n":26697,"o":76.44,"t":"2024-11-14T05:00:00Z","v":2370550,"vw":76.04222},{"c":73.99,"h":75.69,"l":73.88,"n":43066,"o":75.35,"t":"2024-11-15T05:00:00Z","v":4003825,"vw":74.268616},{"c":73.95,"h":74.49,"l":73.68,"n":34312,"o":74.13,"t":"2024-11-18T05:00:00Z","v":7873084,"vw":74.067636},{"c":73.78,"h":74.15,"l":72.69,"n":32722,"o":73.46,"t":"2024-11-19T05:00:00Z","v":3142594,"vw":73.504693},{"c":73.53,"h":74.03,"l":73.01,"n":29770,"o":73.94,"t":"2024-11-20T05:00:00Z","v":2663336,"vw":73.488271},{"c":75.19,"h":75.59,"l":73.375,"n":28999,"o":73.7,"t":"2024-11-21T05:00:00Z","v":3300081,"vw":74.669619},{"c":76.69,"h":77.16,"l":75.23,"n":43811,"o":75.28,"t":"2024-11-22T05:00:00Z","v":6784521,"vw":76.351543},{"c":77.06,"h":78.455,"l":77,"n":42107,"o":78,"t":"2024-11-25T05:00:00Z","v":4414242,"vw":77.479098},{"c":74.39,"h":75.8,"l":73.7,"n":56751,"o":75.67,"t":"2024-11-26T05:00:00Z","v":5979994,"vw":74.252344},{"c":75.35,"h":75.66,"l":74.35,"n":28258,"o":74.4,"t":"2024-11-27T05:00:00Z","v":2797178,"vw":75.249148},{"c":76.59,"h":76.96,"l":75.31,"n":21645,"o":75.46,"t":"2024-11-29T05:00:00Z","v":1928729,"vw":76.544219},{"c":76.31,"h":76.93,"l":75.93,"n":31667,"o":76.61,"t":"2024-12-02T05:00:00Z","v":2859179,"vw":76.446721},{"c":75.59,"h":76.49,"l":74.77,"n":28667,"o":76.31,"t":"2024-12-03T05:00:00Z","v":2283162,"vw":75.501304},{"c":76.35,"h":76.89,"l":75.5,"n":42477,"o":75.5,"t":"2024-12-04T05:00:00Z","v":3915831,"vw":76.201261},{"c":76.36,"h":76.805,"l":76.05,"n":26711,"o":76.61,"t":"2024-12-05T05:00:00Z","v":2570572,"vw":76.403246},{"c":75.31,"h":76.425,"l":75.16,"n":30991,"o":76.11,"t":"2024-12-06T05:00:00Z","v":2604628,"vw":75.563153},{"c":75.58,"h":76.64,"l":75.14,"n":28276,"o":75.34,"t":"2024-12-09T05:00:00Z","v":3046994,"vw":75.914181},{"c":75.61,"h":75.935,"l":75.185,"n":23745,"o":75.3,"t":"2024-12-10T05:00:00Z","v":1963051,"vw":75.592341},{"c":76.1,"h":76.66,"l":75.5,"n":32289,"o":75.75,"t":"2024-12-11T05:00:00Z","v":2977030,"vw":76.134976},{"c":74.66,"h":75.99,"l":74.07,"n":39801,"o":75.74,"t":"2024-12-12T05:00:00Z","v":3233710,"vw":74.795151},{"c":74.37,"h":75.17,"l":74.29,"n":35929,"o":74.49,"t":"2024-12-13T05:00:00Z","v":2985968,"vw":74.696588},{"c":74.14,"h":74.72,"l":73.92,"n":37762,"o":73.92,"t":"2024-12-16T05:00:00Z","v":3527117,"vw":74.31422},{"c":73.52,"h":74.33,"l":73.28,"n":39164,"o":74.035,"t":"2024-12-17T05:00:00Z","v":4294470,"vw":73.543434},{"c":73.01,"h":74.35,"l":72.91,"n":32402,"o":73.5,"t":"2024-12-18T05:00:00Z","v":3376973,"vw":73.674874},{"c":71.1,"h":73.6825,"l":71.02,"n":37548,"o":73.29,"t":"2024-12-19T05:00:00Z","v":3340120,"vw":71.649441},{"c":72.26,"h":72.815,"l":70.89,"n":25310,"o":70.93,"t":"2024-12-20T05:00:00Z","v":3687904,"vw":72.256847},{"c":73.15,"h":73.22,"l":71.8556,"n":18319,"o":71.97,"t":"2024-12-23T05:00:00Z","v":1535524,"vw":72.656694},{"c":73.38,"h":73.44,"l":72.64,"n":8729,"o":73.06,"t":"2024-12-24T05:00:00Z","v":767286,"vw":73.114375},{"c":73.14,"h":73.5,"l":72.81,"n":12838,"o":73.11,"t":"2024-12-26T05:00:00Z","v":897949,"vw":73.13821},{"c":72.56,"h":73.42,"l":72.35,"n":16788,"o":72.72,"t":"2024-12-27T05:00:00Z","v":1352851,"vw":72.776189},{"c":71.96,"h":72.36,"l":71.2,"n":18113,"o":71.83,"t":"2024-12-30T05:00:00Z","v":1245973,"vw":71.94855},{"c":72.37,"h":72.62,"l":71.79,"n":17682,"o":72,"t":"2024-12-31T05:00:00Z","v":1525353,"vw":72.337623},{"c":73.68,"h":74.14,"l":72.58,"n":27903,"o":72.75,"t":"2025-01-02T05:00:00Z","v":2079034,"vw":73.684641},{"c":73.91,"h":74.13,"l":73.445,"n":17621,"o":73.72,"t":"2025-01-03T05:00:00Z","v":1270120,"vw":73.915433},{"c":76.34,"h":76.58,"l":75.27,"n":29285,"o":75.48,"t":"2025-01-06T05:00:00Z","v":3816358,"vw":76.120823},{"c":77.13,"h":77.45,"l":76.37,"n":34835,"o":76.75,"t":"2025-01-07T05:00:00Z","v":3893930,"vw":76.9585},{"c":76.2,"h":78.03,"l":75.81,"n":30244,"o":77.77,"t":"2025-01-08T05:00:00Z","v":2792803,"vw":76.612024},{"c":74.69,"h":75.71,"l":74.58,"n":22070,"o":75.31,"t":"2025-01-10T05:00:00Z","v":1670139,"vw":75.124062},{"c":73.76,"h":74.87,"l":73.53,"n":31317,"o":74.59,"t":"2025-01-13T05:00:00Z","v":2878217,"vw":73.851545},{"c":74.19,"h":74.75,"l":73.7866,"n":19653,"o":74.37,"t":"2025-01-14T05:00:00Z","v":1538445,"vw":74.186069},{"c":74.29,"h":75.85,"l":74.2,"n":18976,"o":75.4,"t":"2025-01-15T05:00:00Z","v":1502522,"vw":74.660818},{"c":74.56,"h":74.6899,"l":73.59,"n":38699,"o":74.15,"t":"2025-01-16T05:00:00Z","v":3340373,"vw":74.245703},{"c":74.82,"h":75.29,"l":74.35,"n":35960,"o":74.55,"t":"2025-01-17T05:00:00Z","v":3156533,"vw":74.923262},{"c":77.68,"h":77.96,"l":75.43,"n":38900,"o":75.5,"t":"2025-01-21T05:00:00Z","v":3920651,"vw":77.251463},{"c":78.42,"h":78.78,"l":77.35,"n":34145,"o":77.61,"t":"2025-01-22T05:00:00Z","v":3071538,"vw":78.382441},{"c":80.03,"h":80.28,"l":78.7,"n":33404,"o":78.99,"t":"2025-01-23T05:00:00Z","v":3295610,"vw":79.851831},{"c":79.79,"h":80.11,"l":79.47,"n":23072,"o":79.79,"t":"2025-01-24T05:00:00Z","v":2169384,"vw":79.783649},{"c":80.7,"h":81.16,"l":79.42,"n":31317,"o":79.74,"t":"2025-01-27T05:00:00Z","v":2679734,"vw":80.552897},{"c":79.2,"h":80.84,"l":78.88,"n":42757,"o":80.64,"t":"2025-01-28T05:00:00Z","v":3869866,"vw":79.489585},{"c":78.84,"h":79.55,"l":78.17,"n":52179,"o":79.35,"t":"2025-01-29T05:00:00Z","v":6056225,"vw":78.675375},{"c":79.82,"h":82.525,"l":78.41,"n":74064,"o":81.15,"t":"2025-01-30T05:00:00Z","v":7519416,"vw":80.528631},{"c":79.6,"h":81.53,"l":78.43,"n":56996,"o":79.81,"t":"2025-01-31T05:00:00Z","v":5795800,"vw":79.913648},{"c":74.75,"h":77.53,"l":72.1,"n":110036,"o":74.29,"t":"2025-02-03T05:00:00Z","v":10849952,"vw":75.054715},{"c":77.12,"h":78.14,"l":76.135,"n":37926,"o":76.15,"t":"2025-02-04T05:00:00Z","v":3569477,"vw":77.410245},{"c":78.08,"h":78.27,"l":77,"n":29716,"o":77,"t":"2025-02-05T05:00:00Z","v":2381342,"vw":77.745233},{"c":78.37,"h":78.55,"l":77.6,"n":21243,"o":78.47,"t":"2025-02-06T05:00:00Z","v":1821152,"vw":78.115833},{"c":77.18,"h":78.75,"l":76.761,"n":24821,"o":78.51,"t":"2025-02-07T05:00:00Z","v":2384632,"vw":77.336198},{"c":78.12,"h":78.14,"l":76.95,"n":18199,"o":77.32,"t":"2025-02-10T05:00:00Z","v":1512090,"vw":77.709163},{"c":78.44,"h":78.75,"l":77.76,"n":24971,"o":77.9,"t":"2025-02-11T05:00:00Z","v":2578837,"vw":78.252783},{"c":77.86,"h":78.3,"l":76.57,"n":20963,"o":76.83,"t":"2025-02-12T05:00:00Z","v":1803450,"vw":77.784178},{"c":78.28,"h":78.49,"l":77.55,"n":20404,"o":78.15,"t":"2025-02-13T05:00:00Z","v":1629160,"vw":78.078048},{"c":77.52,"h":78.97,"l":77.4,"n":19073,"o":78.66,"t":"2025-02-14T05:00:00Z","v":1443202,"vw":78.090838},{"c":79.3,"h":79.4808,"l":77.52,"n":22647,"o":77.52,"t":"2025-02-18T05:00:00Z","v":2052243,"vw":78.735941},{"c":78.31,"h":79.16,"l":78.24,"n":22447,"o":78.71,"t":"2025-02-19T05:00:00Z","v":1889827,"vw":78.632819},{"c":78.16,"h":78.49,"l":77.68,"n":19688,"o":78.49,"t":"2025-02-20T05:00:00Z","v":1544871,"vw":78.064855},{"c":77.41,"h":78.08,"l":77.232,"n":26026,"o":77.7,"t":"2025-02-21T05:00:00Z","v":2375389,"vw":77.526608},{"c":76.3,"h":77.92,"l":76.19,"n":29135,"o":77.6,"t":"2025-02-24T05:00:00Z","v":2278741,"vw":76.928557},{"c":77.49,"h":77.94,"l":76.56,"n":22070,"o":76.66,"t":"2025-02-25T05:00:00Z","v":1955400,"vw":77.203541},{"c":77.72,"h":77.76,"l":76.845,"n":25964,"o":77.72,"t":"2025-02-26T05:00:00Z","v":2202211,"vw":77.39539},{"c":76.52,"h":78.07,"l":76.35,"n":25288,"o":77.4,"t":"2025-02-27T05:00:00Z","v":2067939,"vw":77.048876},{"c":77.92,"h":77.93,"l":76.19,"n":25754,"o":76.74,"t":"2025-02-28T05:00:00Z","v":2478093,"vw":77.087964},{"c":75.82,"h":79.585,"l":75.15,"n":39994,"o":78.37,"t":"2025-03-03T05:00:00Z","v":3348053,"vw":77.034923},{"c":74.24,"h":75.3,"l":73.37,"n":41014,"o":75.02,"t":"2025-03-04T05:00:00Z","v":2927201,"vw":74.364966},{"c":76.82,"h":76.93,"l":75.075,"n":31076,"o":75.44,"t":"2025-03-05T05:00:00Z","v":2670753,"vw":76.139412},{"c":78.39,"h":78.72,"l":75.71,"n":40300,"o":76.01,"t":"2025-03-06T05:00:00Z","v":3205498,"vw":77.774594},{"c":77.66,"h":78.44,"l":76.11,"n":38721,"o":78.08,"t":"2025-03-07T05:00:00Z","v":3049059,"vw":77.374483},{"c":74.31,"h":76.71,"l":73.93,"n":41104,"o":76.71,"t":"2025-03-10T04:00:00Z","v":3164980,"vw":74.972289},{"c":73.09,"h":74.56,"l":71.445,"n":48080,"o":74.22,"t":"2025-03-11T04:00:00Z","v":3864761,"vw":72.85647},{"c":74.12,"h":74.4915,"l":72.67,"n":29151,"o":73.11,"t":"2025-03-12T04:00:00Z","v":2582577,"vw":73.690255},{"c":72.75,"h":74.5,"l":72.71,"n":27255,"o":73.09,"t":"2025-03-13T04:00:00Z","v":2652157,"vw":73.323112},{"c":75.29,"h":75.37,"l":72.88,"n":28699,"o":73.07,"t":"2025-03-14T04:00:00Z","v":2732123,"vw":74.621765},{"c":75.29,"h":75.58,"l":74.64,"n":25549,"o":75,"t":"2025-03-17T04:00:00Z","v":1956301,"vw":75.199431},{"c":74.31,"h":75.33,"l":73.41,"n":42748,"o":75.33,"t":"2025-03-18T04:00:00Z","v":3992174,"vw":74.03121},{"c":74.25,"h":74.745,"l":73.65,"n":28585,"o":74.58,"t":"2025-03-19T04:00:00Z","v":2555602,"vw":74.256573},{"c":73.58,"h":74.49,"l":73.235,"n":30476,"o":73.6,"t":"2025-03-20T04:00:00Z","v":4399978,"vw":73.664695},{"c":71.96,"h":73.55,"l":71.805,"n":43419,"o":73.27,"t":"2025-03-21T04:00:00Z","v":6861944,"vw":72.192851},{"c":73.29,"h":73.665,"l":72.48,"n":43095,"o":72.48,"t":"2025-03-24T04:00:00Z","v":5547863,"vw":73.182802},{"c":72.38,"h":73.78,"l":72.11,"n":40835,"o":73.39,"t":"2025-03-25T04:00:00Z","v":3896770,"vw":72.429407},{"c":73.28,"h":73.66,"l":72.25,"n":39522,"o":72.25,"t":"2025-03-26T04:00:00Z","v":3368358,"vw":73.206039},{"c":71.55,"h":73.26,"l":71.07,"n":42084,"o":72.83,"t":"2025-03-27T04:00:00Z","v":4688306,"vw":71.893729},{"c":69.42,"h":71.44,"l":69.275,"n":36869,"o":71.07,"t":"2025-03-28T04:00:00Z","v":4274445,"vw":70.071461},{"c":70.21,"h":70.74,"l":68,"n":37114,"o":68.41,"t":"2025-03-31T04:00:00Z","v":3611283,"vw":69.994969},{"c":71.05,"h":71.32,"l":69.3,"n":27804,"o":70.25,"t":"2025-04-01T04:00:00Z","v":2355597,"vw":70.648284},{"c":72.46,"h":72.69,"l":69.85,"n":34826,"o":70,"t":"2025-04-02T04:00:00Z","v":2952450,"vw":71.992395},{"c":70.48,"h":73.71,"l":70.03,"n":83387,"o":71.58,"t":"2025-04-03T04:00:00Z","v":8104024,"vw":71.299691},{"c":70.19,"h":71.515,"l":68.07,"n":83403,"o":68.72,"t":"2025-04-04T04:00:00Z","v":6835071,"vw":70.271126},{"c":68.59,"h":70.91,"l":66.57,"n":79201,"o":67.52,"t":"2025-04-07T04:00:00Z","v":7166908,"vw":68.554018},{"c":67.15,"h":71.275,"l":66.49,"n":60011,"o":70.95,"t":"2025-04-08T04:00:00Z","v":6091787,"vw":68.135553},{"c":73.18,"h":73.49,"l":66.73,"n":82277,"o":66.73,"t":"2025-04-09T04:00:00Z","v":8527515,"vw":70.485055},{"c":71.21,"h":72.99,"l":69.92,"n":72833,"o":72.64,"t":"2025-04-10T04:00:00Z","v":6463068,"vw":71.23539},{"c":73.55,"h":73.76,"l":71.5,"n":38432,"o":71.9,"t":"2025-04-11T04:00:00Z","v":4606828,"vw":72.939831},{"c":73.93,"h":74.27,"l":72.86,"n":35355,"o":73.71,"t":"2025-04-14T04:00:00Z","v":3802344,"vw":73.834536},{"c":73.67,"h":74.88,"l":73.31,"n":28213,"o":74,"t":"2025-04-15T04:00:00Z","v":3633833,"vw":73.972807},{"c":72.91,"h":73.62,"l":72.14,"n":28039,"o":73.19,"t":"2025-04-16T04:00:00Z","v":2036825,"vw":72.79496},{"c":74.53,"h":74.97,"l":72.8,"n":20530,"o":72.83,"t":"2025-04-17T04:00:00Z","v":1729295,"vw":74.265838},{"c":73.11,"h":74.57,"l":72.78,"n":21363,"o":74.28,"t":"2025-04-21T04:00:00Z","v":1745997,"vw":73.226766},{"c":72.85,"h":73.84,"l":72.7,"n":28082,"o":73.67,"t":"2025-04-22T04:00:00Z","v":2550177,"vw":73.189723},{"c":72.93,"h":74.675,"l":72.835,"n":34661,"o":74.2,"t":"2025-04-23T04:00:00Z","v":4036760,"vw":73.498895},{"c":73.07,"h":73.13,"l":72.36,"n":28498,"o":72.82,"t":"2025-04-24T04:00:00Z","v":2977874,"vw":72.925026},{"c":72.48,"h":73.07,"l":71.92,"n":24213,"o":72.68,"t":"2025-04-25T04:00:00Z","v":2528404,"vw":72.41983},{"c":71.84,"h":72.8,"l":71.5,"n":38741,"o":72.74,"t":"2025-04-28T04:00:00Z","v":3782110,"vw":71.98743},{"c":72.08,"h":72.16,"l":71.28,"n":29953,"o":71.64,"t":"2025-04-29T04:00:00Z","v":3235810,"vw":71.771891},{"c":72.47,"h":72.56,"l":71.1,"n":39286,"o":71.8,"t":"2025-04-30T04:00:00Z","v":3604954,"vw":72.106369},{"c":72.73,"h":73.72,"l":71.89,"n":41989,"o":73.49,"t":"2025-05-01T04:00:00Z","v":4418827,"vw":72.89284},{"c":74.95,"h":75.17,"l":73.595,"n":40525,"o":73.94,"t":"2025-05-02T04:00:00Z","v":4017678,"vw":74.621702},{"c":73.99,"h":75.12,"l":73.875,"n":27991,"o":74.74,"t":"2025-05-05T04:00:00Z","v":2778396,"vw":74.534318},{"c":73.44,"h":74.28,"l":73.2,"n":21899,"o":73.58,"t":"2025-05-06T04:00:00Z","v":1943371,"vw":73.58352},{"c":73.82,"h":74.16,"l":73.28,"n":31343,"o":73.7,"t":"2025-05-07T04:00:00Z","v":2729350,"vw":73.744687},{"c":73.77,"h":74.42,"l":73.4,"n":37240,"o":74.39,"t":"2025-05-08T04:00:00Z","v":3213875,"vw":73.861775},{"c":73.34,"h":74.19,"l":73.3,"n":26578,"o":73.69,"t":"2025-05-09T04:00:00Z","v":2471050,"vw":73.59418},{"c":76.6,"h":77.04,"l":75.15,"n":48553,"o":75.3,"t":"2025-05-12T04:00:00Z","v":4988645,"vw":76.482968},{"c":78.53,"h":78.82,"l":76.66,"n":56605,"o":77,"t":"2025-05-13T04:00:00Z","v":5657301,"vw":78.26695},{"c":81.28,"h":81.64,"l":78.94,"n":78191,"o":78.97,"t":"2025-05-14T04:00:00Z","v":7651263,"vw":80.934052},{"c":81.49,"h":82.35,"l":81.195,"n":45101,"o":81.36,"t":"2025-05-15T04:00:00Z","v":4127463,"vw":81.88603},{"c":81.53,"h":82.025,"l":80.91,"n":35661,"o":81.69,"t":"2025-05-16T04:00:00Z","v":2900451,"vw":81.586182},{"c":81.61,"h":81.7199,"l":80.47,"n":27759,"o":80.52,"t":"2025-05-19T04:00:00Z","v":2946656,"vw":81.389887},{"c":81.99,"h":82.3,"l":81.425,"n":25470,"o":81.67,"t":"2025-05-20T04:00:00Z","v":2096542,"vw":81.826951},{"c":81.02,"h":82.04,"l":80.83,"n":34478,"o":81.53,"t":"2025-05-21T04:00:00Z","v":3283773,"vw":81.352187},{"c":80.4,"h":81,"l":80.19,"n":32653,"o":80.72,"t":"2025-05-22T04:00:00Z","v":2535682,"vw":80.493136},{"c":80.17,"h":80.84,"l":79.47,"n":22677,"o":79.47,"t":"2025-05-23T04:00:00Z","v":2040246,"vw":80.323632},{"c":80.64,"h":81.5,"l":80.56,"n":26778,"o":81.18,"t":"2025-05-27T04:00:00Z","v":2461139,"vw":80.955464},{"c":80.75,"h":81.58,"l":80.43,"n":26717,"o":80.83,"t":"2025-05-28T04:00:00Z","v":2361071,"vw":81.003055},{"c":81.21,"h":81.65,"l":80.62,"n":27785,"o":81.3,"t":"2025-05-29T04:00:00Z","v":2109922,"vw":81.163382},{"c":81.65,"h":82.09,"l":80.975,"n":33421,"o":81.11,"t":"2025-05-30T04:00:00Z","v":2828165,"vw":81.671737},{"c":81.37,"h":81.66,"l":80.07,"n":35697,"o":80.08,"t":"2025-06-02T04:00:00Z","v":3067632,"vw":80.976779},{"c":82.21,"h":82.61,"l":80.96,"n":31803,"o":81.03,"t":"2025-06-03T04:00:00Z","v":2318727,"vw":82.128589},{"c":82.02,"h":82.8199,"l":82,"n":27921,"o":82.21,"t":"2025-06-04T04:00:00Z","v":1759549,"vw":82.352599},{"c":81.86,"h":83.05,"l":81.67,"n":22447,"o":83.02,"t":"2025-06-05T04:00:00Z","v":1506457,"vw":82.06594},{"c":81.9,"h":82.97,"l":81.71,"n":25922,"o":82.83,"t":"2025-06-06T04:00:00Z","v":1626090,"vw":82.200355},{"c":81.66,"h":82.19,"l":81.28,"n":19417,"o":81.88,"t":"2025-06-09T04:00:00Z","v":1681490,"vw":81.714903},{"c":81.25,"h":82.38,"l":80.48,"n":49987,"o":81.97,"t":"2025-06-10T04:00:00Z","v":3869100,"vw":81.354778},{"c":80.76,"h":81.74,"l":80.16,"n":33954,"o":81.45,"t":"2025-06-11T04:00:00Z","v":2658029,"vw":80.798902},{"c":81.15,"h":81.2296,"l":80.55,"n":28798,"o":80.57,"t":"2025-06-12T04:00:00Z","v":2089954,"vw":80.935825},{"c":80.42,"h":81.17,"l":80.155,"n":23195,"o":80.4,"t":"2025-06-13T04:00:00Z","v":2026613,"vw":80.605709},{"c":81.67,"h":83.55,"l":80.89,"n":28634,"o":81.28,"t":"2025-06-16T04:00:00Z","v":2621190,"vw":81.666683},{"c":80.14,"h":81.57,"l":79.855,"n":29066,"o":81.57,"t":"2025-06-17T04:00:00Z","v":1888540,"vw":80.351532},{"c":80.15,"h":80.7,"l":80.07,"n":19985,"o":80.24,"t":"2025-06-18T04:00:00Z","v":1281751,"vw":80.374356},{"c":80.17,"h":81.13,"l":80.085,"n":24608,"o":80.91,"t":"2025-06-20T04:00:00Z","v":3219036,"vw":80.537403},{"c":79.83,"h":80.425,"l":79.07,"n":25017,"o":79.85,"t":"2025-06-23T04:00:00Z","v":2388921,"vw":79.809249},{"c":79.26,"h":80.875,"l":78.43,"n":49467,"o":80.55,"t":"2025-06-24T04:00:00Z","v":3896281,"vw":79.293122},{"c":77.91,"h":79.42,"l":77.74,"n":28345,"o":79.26,"t":"2025-06-25T04:00:00Z","v":2855164,"vw":78.040954},{"c":79,"h":79.28,"l":78.17,"n":40078,"o":78.28,"t":"2025-06-26T04:00:00Z","v":3044961,"vw":78.975673},{"c":78.31,"h":79.43,"l":76.38,"n":47243,"o":78.87,"t":"2025-06-27T04:00:00Z","v":5225840,"vw":78.078334},{"c":79.27,"h":79.33,"l":78.4511,"n":29604,"o":78.67,"t":"2025-06-30T04:00:00Z","v":2908340,"vw":79.043095},{"c":80.46,"h":80.82,"l":78.505,"n":27427,"o":79.27,"t":"2025-07-01T04:00:00Z","v":2457258,"vw":80.135211},{"c":81.75,"h":82.06,"l":80.03,"n":33070,"o":80.03,"t":"2025-07-02T04:00:00Z","v":2619158,"vw":81.419883},{"c":81.03,"h":82.13,"l":80.565,"n":15813,"o":81.82,"t":"2025-07-03T04:00:00Z","v":1085091,"vw":81.087152},{"c":79.69,"h":81.13,"l":79.58,"n":24485,"o":80.47,"t":"2025-07-07T04:00:00Z","v":1606536,"vw":80.044659},{"c":80.71,"h":81.39,"l":79.71,"n":22738,"o":79.8,"t":"2025-07-08T04:00:00Z","v":2042718,"vw":80.86861},{"c":81.39,"h":81.66,"l":80.85,"n":26753,"o":81,"t":"2025-07-09T04:00:00Z","v":2313339,"vw":81.347678},{"c":82.41,"h":83.65,"l":81.36,"n":40608,"o":81.36,"t":"2025-07-10T04:00:00Z","v":2588927,"vw":82.648763},{"c":81.7,"h":81.86,"l":80.61,"n":32904,"o":81.37,"t":"2025-07-11T04:00:00Z","v":2537994,"vw":81.42151},{"c":81.16,"h":81.57,"l":80.45,"n":28752,"o":81.14,"t":"2025-07-14T04:00:00Z","v":2474850,"vw":81.130866},{"c":81.12,"h":81.78,"l":80.814,"n":31055,"o":81.11,"t":"2025-07-15T04:00:00Z","v":2465725,"vw":81.358027},{"c":80.85,"h":81.59,"l":80.19,"n":26860,"o":81.58,"t":"2025-07-16T04:00:00Z","v":1875287,"vw":80.712233},{"c":80.26,"h":81.56,"l":79.8788,"n":38677,"o":80.6,"t":"2025-07-17T04:00:00Z","v":2594341,"vw":80.428082},{"c":77.52,"h":80.67,"l":76.92,"n":61976,"o":80.57,"t":"2025-07-18T04:00:00Z","v":5603519,"vw":77.707816},{"c":77.5,"h":78.24,"l":77.45,"n":29999,"o":77.92,"t":"2025-07-21T04:00:00Z","v":2188951,"vw":77.764739},{"c":78.3,"h":78.483,"l":77.55,"n":35381,"o":77.61,"t":"2025-07-22T04:00:00Z","v":2901562,"vw":78.164288},{"c":77.32,"h":78.2,"l":76.78,"n":39082,"o":77.86,"t":"2025-07-23T04:00:00Z","v":3078866,"vw":77.37703},{"c":76.14,"h":77.75,"l":75.93,"n":47575,"o":76.89,"t":"2025-07-24T04:00:00Z","v":3928969,"vw":76.426151},{"c":76.93,"h":76.94,"l":75.84,"n":31891,"o":76.34,"t":"2025-07-25T04:00:00Z","v":3049514,"vw":76.535017},{"c":75.9,"h":76.75,"l":75.695,"n":40305,"o":76.58,"t":"2025-07-28T04:00:00Z","v":2990349,"vw":75.945737},{"c":76.19,"h":77.2944,"l":75.71,"n":49940,"o":75.81,"t":"2025-07-29T04:00:00Z","v":3410547,"vw":76.338744},{"c":75.71,"h":76.7,"l":75.462,"n":60536,"o":76.02,"t":"2025-07-30T04:00:00Z","v":4588210,"vw":75.950374},{"c":73.55,"h":76.45,"l":73.1,"n":84624,"o":74.66,"t":"2025-07-31T04:00:00Z","v":6167671,"vw":73.91505},{"c":72.88,"h":74,"l":72.33,"n":51497,"o":73.82,"t":"2025-08-01T04:00:00Z","v":3538129,"vw":73.01633},{"c":74.4,"h":74.85,"l":73.02,"n":46314,"o":73.02,"t":"2025-08-04T04:00:00Z","v":3412998,"vw":74.351739},{"c":75.1,"h":75.2,"l":73.81,"n":41511,"o":74.33,"t":"2025-08-05T04:00:00Z","v":4422177,"vw":74.841909},{"c":76.5,"h":76.73,"l":75.05,"n":50487,"o":75.57,"t":"2025-08-06T04:00:00Z","v":4852845,"vw":76.252123},{"c":75.39,"h":77,"l":75.36,"n":40831,"o":76.81,"t":"2025-08-07T04:00:00Z","v":3795899,"vw":75.712006},{"c":75.02,"h":75.97,"l":74.89,"n":31498,"o":75.52,"t":"2025-08-08T04:00:00Z","v":2329237,"vw":75.41773},{"c":74.52,"h":75.84,"l":74.14,"n":43758,"o":75,"t":"2025-08-11T04:00:00Z","v":2953403,"vw":74.546738},{"c":74.97,"h":75.32,"l":74.4,"n":36201,"o":74.93,"t":"2025-08-12T04:00:00Z","v":2632379,"vw":74.980859},{"c":75.63,"h":75.89,"l":74.98,"n":34387,"o":75.09,"t":"2025-08-13T04:00:00Z","v":2234823,"vw":75.615318},{"c":73.88,"h":75.25,"l":73.33,"n":40839,"o":75.245,"t":"2025-08-14T04:00:00Z","v":2539592,"vw":73.840558},{"c":74.23,"h":74.6,"l":73.75,"n":27274,"o":73.99,"t":"2025-08-15T04:00:00Z","v":1649126,"vw":74.222547},{"c":73.55,"h":74.39,"l":73.215,"n":35906,"o":74.2,"t":"2025-08-18T04:00:00Z","v":2973153,"vw":73.582144},{"c":74.84,"h":75.55,"l":73.82,"n":43822,"o":73.89,"t":"2025-08-19T04:00:00Z","v":3349258,"vw":74.924515},{"c":74.29,"h":75.36,"l":74.28,"n":31640,"o":74.75,"t":"2025-08-20T04:00:00Z","v":2160658,"vw":74.678196},{"c":73.23,"h":74.25,"l":73,"n":46815,"o":74.15,"t":"2025-08-21T04:00:00Z","v":3836922,"vw":73.479457},{"c":74.81,"h":75.7,"l":73.205,"n":56945,"o":73.35,"t":"2025-08-22T04:00:00Z","v":4538451,"vw":74.941433},{"c":73.39,"h":74.895,"l":73.27,"n":41862,"o":74.81,"t":"2025-08-25T04:00:00Z","v":2949456,"vw":73.665785},{"c":76.25,"h":76.63,"l":73.45,"n":57183,"o":73.45,"t":"2025-08-26T04:00:00Z","v":4806168,"vw":75.830875},{"c":76.86,"h":76.96,"l":75.915,"n":46158,"o":76.15,"t":"2025-08-27T04:00:00Z","v":3459833,"vw":76.579964},{"c":76.27,"h":77.21,"l":75.785,"n":32141,"o":77,"t":"2025-08-28T04:00:00Z","v":2685129,"vw":76.317162},{"c":76.19,"h":76.77,"l":76.04,"n":27282,"o":76.24,"t":"2025-08-29T04:00:00Z","v":1949889,"vw":76.387194},{"c":76.43,"h":76.45,"l":75.49,"n":34643,"o":75.7,"t":"2025-09-02T04:00:00Z","v":2123964,"vw":76.051532},{"c":76.68,"h":76.8,"l":75.98,"n":36412,"o":76.34,"t":"2025-09-03T04:00:00Z","v":2716727,"vw":76.492008},{"c":76.76,"h":76.975,"l":76.035,"n":38413,"o":76.88,"t":"2025-09-04T04:00:00Z","v":2977460,"vw":76.600716},{"c":76.63,"h":77.98,"l":76.54,"n":36270,"o":76.71,"t":"2025-09-05T04:00:00Z","v":2392551,"vw":76.893256},{"c":76.15,"h":76.95,"l":75.91,"n":28499,"o":76.76,"t":"2025-09-08T04:00:00Z","v":2064127,"vw":76.219},{"c":74.73,"h":76.05,"l":74.6,"n":32469,"o":75.91,"t":"2025-09-09T04:00:00Z","v":2044943,"vw":75.181501},{"c":74.5,"h":74.955,"l":73.81,"n":30883,"o":74.5,"t":"2025-09-10T04:00:00Z","v":2088431,"vw":74.394516},{"c":75.71,"h":75.78,"l":74.305,"n":32675,"o":74.7,"t":"2025-09-11T04:00:00Z","v":2398628,"vw":75.115233},{"c":75.08,"h":75.85,"l":75.02,"n":24535,"o":75.7,"t":"2025-09-12T04:00:00Z","v":1571010,"vw":75.233027},{"c":75.93,"h":76.1,"l":74.54,"n":36529,"o":75.44,"t":"2025-09-15T04:00:00Z","v":2390369,"vw":75.654077},{"c":76.09,"h":76.95,"l":75.18,"n":53065,"o":75.86,"t":"2025-09-16T04:00:00Z","v":4004611,"vw":76.1948},{"c":75.29,"h":76.42,"l":74.775,"n":38152,"o":76.24,"t":"2025-09-17T04:00:00Z","v":2531835,"vw":75.561869},{"c":75.61,"h":76.37,"l":75.29,"n":26294,"o":75.38,"t":"2025-09-18T04:00:00Z","v":1777876,"vw":75.75797},{"c":75.61,"h":76.945,"l":75.57,"n":33375,"o":76,"t":"2025-09-19T04:00:00Z","v":2338393,"vw":75.916209},{"c":74.63,"h":75.44,"l":74.25,"n":35164,"o":75.44,"t":"2025-09-22T04:00:00Z","v":2813794,"vw":74.847869},{"c":74.13,"h":75.08,"l":74.015,"n":37080,"o":74.71,"t":"2025-09-23T04:00:00Z","v":3419130,"vw":74.354005},{"c":74.06,"h":74.37,"l":73.33,"n":40533,"o":74.05,"t":"2025-09-24T04:00:00Z","v":2852621,"vw":73.772728},{"c":74.21,"h":75.23,"l":73.13,"n":43384,"o":73.39,"t":"2025-09-25T04:00:00Z","v":3696699,"vw":74.518606},{"c":73.51,"h":74.54,"l":72.755,"n":46781,"o":74.07,"t":"2025-09-26T04:00:00Z","v":3527333,"vw":73.552175},{"c":73.43,"h":74.96,"l":73.43,"n":54722,"o":73.79,"t":"2025-09-29T04:00:00Z","v":4174103,"vw":73.961684},{"c":74.49,"h":74.51,"l":73.02,"n":45228,"o":73.44,"t":"2025-09-30T04:00:00Z","v":4074584,"vw":74.039695},{"c":74.83,"h":74.86,"l":73.91,"n":40480,"o":74.59,"t":"2025-10-01T04:00:00Z","v":3381083,"vw":74.507684},{"c":75.86,"h":75.92,"l":74.34,"n":40750,"o":74.57,"t":"2025-10-02T04:00:00Z","v":3611931,"vw":75.376622},{"c":77.59,"h":77.79,"l":75.77,"n":37277,"o":75.81,"t":"2025-10-03T04:00:00Z","v":2556450,"vw":77.377819},{"c":77.36,"h":78.18,"l":77.29,"n":33300,"o":77.58,"t":"2025-10-06T04:00:00Z","v":2510503,"vw":77.601498},{"c":77.73,"h":78.34,"l":77.04,"n":39329,"o":77.34,"t":"2025-10-07T04:00:00Z","v":2648546,"vw":77.681239},{"c":77.66,"h":78.49,"l":77.27,"n":37483,"o":77.59,"t":"2025-10-08T04:00:00Z","v":3043352,"vw":77.884966},{"c":75.73,"h":77.87,"l":75.34,"n":44077,"o":77.87,"t":"2025-10-09T04:00:00Z","v":5422858,"vw":75.902726},{"c":74.9,"h":76.82,"l":74.66,"n":28841,"o":76.31,"t":"2025-10-10T04:00:00Z","v":2167485,"vw":75.269805},{"c":76.07,"h":76.3001,"l":74.73,"n":28019,"o":74.74,"t":"2025-10-13T04:00:00Z","v":1898323,"vw":75.866089},{"c":76.18,"h":76.63,"l":74.69,"n":22388,"o":74.94,"t":"2025-10-14T04:00:00Z","v":1580540,"vw":76.004574},{"c":76.74,"h":77.12,"l":76,"n":20734,"o":76.23,"t":"2025-10-15T04:00:00Z","v":1330720,"vw":76.653459},{"c":75.47,"h":77.08,"l":74.75,"n":37106,"o":77,"t":"2025-10-16T04:00:00Z","v":2795307,"vw":75.483547},{"c":76.51,"h":77.39,"l":75.09,"n":31567,"o":75.95,"t":"2025-10-17T04:00:00Z","v":2134729,"vw":76.714901},{"c":76.53,"h":77.015,"l":76.02,"n":27655,"o":76.85,"t":"2025-10-20T04:00:00Z","v":2256287,"vw":76.613589},{"c":75.63,"h":76.765,"l":75.475,"n":30240,"o":76.21,"t":"2025-10-21T04:00:00Z","v":2081998,"vw":76.015955},{"c":76.5,"h":77.49,"l":75.68,"n":31854,"o":75.68,"t":"2025-10-22T04:00:00Z","v":1895151,"vw":76.866471},{"c":75.94,"h":77.01,"l":75.69,"n":33302,"o":76.45,"t":"2025-10-23T04:00:00Z","v":2318758,"vw":76.105878},{"c":75.49,"h":76.175,"l":74.95,"n":27161,"o":76.175,"t":"2025-10-24T04:00:00Z","v":1910320,"vw":75.404614},{"c":74.46,"h":76.02,"l":74.12,"n":30598,"o":75.73,"t":"2025-10-27T04:00:00Z","v":2026481,"vw":74.657973},{"c":74.37,"h":75.58,"l":74.25,"n":29672,"o":75.04,"t":"2025-10-28T04:00:00Z","v":2809231,"vw":74.692061},{"c":73.17,"h":74.395,"l":72.6,"n":40232,"o":74.15,"t":"2025-10-29T04:00:00Z","v":3772138,"vw":73.38152},{"c":72.61,"h":73.725,"l":71.96,"n":51020,"o":73.16,"t":"2025-10-30T04:00:00Z","v":4159778,"vw":72.81376},{"c":71.95,"h":72.84,"l":71.71,"n":33008,"o":72.61,"t":"2025-10-31T04:00:00Z","v":2566096,"vw":72.177308},{"c":70.7,"h":72.06,"l":70.3301,"n":62453,"o":71.95,"t":"2025-11-03T05:00:00Z","v":6988065,"vw":70.63978},{"c":70.62,"h":70.83,"l":70.07,"n":45128,"o":70.27,"t":"2025-11-04T05:00:00Z","v":4338607,"vw":70.530372},{"c":70.35,"h":70.72,"l":70,"n":53447,"o":70.28,"t":"2025-11-05T05:00:00Z","v":4670914,"vw":70.376102},{"c":68.9,"h":70.225,"l":68.421,"n":71398,"o":70.19,"t":"2025-11-06T05:00:00Z","v":5379996,"vw":68.883728},{"c":70.89,"h":70.96,"l":68.5,"n":57461,"o":69.11,"t":"2025-11-07T05:00:00Z","v":5115932,"vw":69.728436},{"c":71,"h":71.93,"l":70.98,"n":40682,"o":71.1,"t":"2025-11-10T05:00:00Z","v":2996189,"vw":71.301063},{"c":71.41,"h":71.495,"l":70.68,"n":21965,"o":71.05,"t":"2025-11-11T05:00:00Z","v":2735357,"vw":71.196034},{"c":72.43,"h":72.625,"l":71.37,"n":21251,"o":71.45,"t":"2025-11-12T05:00:00Z","v":1441699,"vw":72.282496},{"c":71.15,"h":72.27,"l":70.93,"n":29600,"o":72.02,"t":"2025-11-13T05:00:00Z","v":2269883,"vw":71.436646},{"c":70.7,"h":71.01,"l":69.74,"n":38069,"o":71.01,"t":"2025-11-14T05:00:00Z","v":2978103,"vw":70.43911},{"c":70.34,"h":70.835,"l":69.77,"n":38012,"o":70.34,"t":"2025-11-17T05:00:00Z","v":3120751,"vw":70.402191},{"c":69.51,"h":70.25,"l":69.38,"n":33285,"o":70.21,"t":"2025-11-18T05:00:00Z","v":2589927,"vw":69.660568},{"c":69.32,"h":69.71,"l":68.88,"n":24027,"o":69.69,"t":"2025-11-19T05:00:00Z","v":1660517,"vw":69.278322},{"c":68.88,"h":70.26,"l":68.83,"n":25612,"o":69.38,"t":"2025-11-20T05:00:00Z","v":1708979,"vw":69.311881},{"c":70.01,"h":70.42,"l":68.95,"n":27534,"o":69.17,"t":"2025-11-21T05:00:00Z","v":2213171,"vw":69.818352},{"c":69.99,"h":70.215,"l":69.32,"n":25219,"o":69.98,"t":"2025-11-24T05:00:00Z","v":2178529,"vw":69.924113},{"c":71.53,"h":71.72,"l":70.35,"n":26928,"o":70.44,"t":"2025-11-25T05:00:00Z","v":2157121,"vw":71.376956},{"c":72.09,"h":72.51,"l":71.46,"n":21222,"o":71.77,"t":"2025-11-26T05:00:00Z","v":1592836,"vw":72.204982},{"c":72.57,"h":72.805,"l":72.12,"n":14076,"o":72.45,"t":"2025-11-28T05:00:00Z","v":955310,"vw":72.520378},{"c":72.36,"h":73.42,"l":71.95,"n":33688,"o":72.45,"t":"2025-12-01T05:00:00Z","v":3171563,"vw":72.702404},{"c":71.9,"h":73.04,"l":71.21,"n":26013,"o":73.04,"t":"2025-12-02T05:00:00Z","v":1903888,"vw":71.700238},{"c":73.92,"h":73.925,"l":72.025,"n":29878,"o":72.08,"t":"2025-12-03T05:00:00Z","v":2083448,"vw":73.605171},{"c":73.95,"h":74.225,"l":73.53,"n":20469,"o":73.58,"t":"2025-12-04T05:00:00Z","v":1356508,"vw":73.860683},{"c":73.76,"h":74.47,"l":73.02,"n":34013,"o":74.17,"t":"2025-12-05T05:00:00Z","v":2993419,"vw":73.564962},{"c":74.12,"h":75.835,"l":74.02,"n":37873,"o":74.5,"t":"2025-12-08T05:00:00Z","v":2857487,"vw":74.761979},{"c":73.08,"h":74.47,"l":72.97,"n":27605,"o":73.92,"t":"2025-12-09T05:00:00Z","v":2026176,"vw":73.644596},{"c":74.9,"h":75.17,"l":73.06,"n":30301,"o":73.73,"t":"2025-12-10T05:00:00Z","v":2916991,"vw":74.329559},{"c":75.24,"h":75.85,"l":74.89,"n":24038,"o":75,"t":"2025-12-11T05:00:00Z","v":1729196,"vw":75.240775},{"c":75.17,"h":75.75,"l":74.69,"n":21906,"o":75.52,"t":"2025-12-12T05:00:00Z","v":1485849,"vw":75.156328},{"c":74.42,"h":75.47,"l":74.23,"n":21401,"o":75.18,"t":"2025-12-15T05:00:00Z","v":1771413,"vw":74.600227},{"c":73.35,"h":74.4,"l":73.305,"n":25448,"o":74.34,"t":"2025-12-16T05:00:00Z","v":1995441,"vw":73.655049},{"c":73.52,"h":73.89,"l":73.07,"n":22566,"o":73.46,"t":"2025-12-17T05:00:00Z","v":1776226,"vw":73.565745},{"c":74.21,"h":74.87,"l":73.52,"n":37708,"o":73.84,"t":"2025-12-18T05:00:00Z","v":3010790,"vw":74.203975},{"c":74.2,"h":74.69,"l":73.69,"n":31120,"o":74.06,"t":"2025-12-19T05:00:00Z","v":3054781,"vw":74.319065},{"c":74.48,"h":74.97,"l":73.77,"n":22694,"o":74.32,"t":"2025-12-22T05:00:00Z","v":1972787,"vw":74.444354},{"c":74.45,"h":74.61,"l":73.93,"n":17948,"o":74.46,"t":"2025-12-23T05:00:00Z","v":1207127,"vw":74.313806},{"c":74.56,"h":74.9,"l":73.94,"n":8944,"o":74.01,"t":"2025-12-24T05:00:00Z","v":755496,"vw":74.542115},{"c":74.73,"h":74.87,"l":74.33,"n":10041,"o":74.71,"t":"2025-12-26T05:00:00Z","v":563723,"vw":74.683792},{"c":74.75,"h":75.185,"l":74.3901,"n":16735,"o":74.61,"t":"2025-12-29T05:00:00Z","v":915042,"vw":74.81811},{"c":74.29,"h":74.935,"l":74.11,"n":18983,"o":74.23,"t":"2025-12-30T05:00:00Z","v":1180393,"vw":74.418031},{"c":73.63,"h":74.355,"l":73.59,"n":17565,"o":74.14,"t":"2025-12-31T05:00:00Z","v":1161614,"vw":73.783939},{"c":74.45,"h":74.59,"l":73.41,"n":24889,"o":73.83,"t":"2026-01-02T05:00:00Z","v":1788967,"vw":74.070289},{"c":72.71,"h":74.225,"l":72.325,"n":41739,"o":74,"t":"2026-01-05T05:00:00Z","v":3761292,"vw":72.934731},{"c":73.46,"h":73.62,"l":72.5,"n":23389,"o":72.71,"t":"2026-01-06T05:00:00Z","v":1725097,"vw":73.107237},{"c":70.48,"h":74.24,"l":70.38,"n":33283,"o":73.53,"t":"2026-01-07T05:00:00Z","v":2717749,"vw":71.263156},{"c":72.21,"h":72.21,"l":70.21,"n":32874,"o":70.21,"t":"2026-01-08T05:00:00Z","v":2473887,"vw":71.789346},{"c":71.57,"h":72.92,"l":71.17,"n":22901,"o":72.86,"t":"2026-01-09T05:00:00Z","v":2014747,"vw":71.600132},{"c":71.63,"h":71.81,"l":70.95,"n":29242,"o":71.32,"t":"2026-01-12T05:00:00Z","v":1794346,"vw":71.404951},{"c":70.65,"h":71.65,"l":70.01,"n":32208,"o":71.65,"t":"2026-01-13T05:00:00Z","v":2213080,"vw":70.535888},{"c":72.07,"h":72.72,"l":70.54,"n":41245,"o":70.72,"t":"2026-01-14T05:00:00Z","v":3277146,"vw":71.907304},{"c":72.39,"h":72.75,"l":71.265,"n":28633,"o":71.83,"t":"2026-01-15T05:00:00Z","v":1944022,"vw":72.22701},{"c":72.52,"h":72.63,"l":71.88,"n":29648,"o":72.15,"t":"2026-01-16T05:00:00Z","v":1844715,"vw":72.437198},{"c":70.21,"h":73.2,"l":70.12,"n":36177,"o":72,"t":"2026-01-20T05:00:00Z","v":2822981,"vw":71.247575},{"c":71.99,"h":72.145,"l":70.5405,"n":38242,"o":70.92,"t":"2026-01-21T05:00:00Z","v":2645752,"vw":71.534369},{"c":72.41,"h":72.97,"l":72.04,"n":23102,"o":72.26,"t":"2026-01-22T05:00:00Z","v":1694472,"vw":72.438769},{"c":72.83,"h":73.06,"l":72.08,"n":29881,"o":72.64,"t":"2026-01-23T05:00:00Z","v":2452530,"vw":72.691346},{"c":72.55,"h":73.19,"l":72.035,"n":24267,"o":72.81,"t":"2026-01-26T05:00:00Z","v":1821172,"vw":72.437891},{"c":72.75,"h":73.09,"l":72,"n":27183,"o":72.43,"t":"2026-01-27T05:00:00Z","v":1950833,"vw":72.570795},{"c":71.78,"h":73.38,"l":71.71,"n":32753,"o":72.72,"t":"2026-01-28T05:00:00Z","v":2457663,"vw":72.179106},{"c":75.84,"h":75.93,"l":72.12,"n":62269,"o":73.19,"t":"2026-01-29T05:00:00Z","v":5231322,"vw":74.71178},{"c":74.34,"h":75.68,"l":73.15,"n":44131,"o":75.15,"t":"2026-01-30T05:00:00Z","v":4249243,"vw":74.160532},{"c":75.05,"h":75.08,"l":73.37,"n":35106,"o":73.64,"t":"2026-02-02T05:00:00Z","v":2997626,"vw":74.442596},{"c":76.61,"h":77.06,"l":74.5,"n":44409,"o":74.78,"t":"2026-02-03T05:00:00Z","v":3397917,"vw":76.315009},{"c":79.56,"h":79.87,"l":76.65,"n":49879,"o":77.25,"t":"2026-02-04T05:00:00Z","v":3476903,"vw":79.090969},{"c":79.08,"h":80.21,"l":78.635,"n":50725,"o":78.68,"t":"2026-02-05T05:00:00Z","v":4078815,"vw":79.171115},{"c":80.39,"h":80.52,"l":79.26,"n":33051,"o":79.4,"t":"2026-02-06T05:00:00Z","v":2657158,"vw":80.03431},{"c":81.12,"h":81.21,"l":80.05,"n":28979,"o":80.42,"t":"2026-02-09T05:00:00Z","v":2327702,"vw":80.855468},{"c":83.08,"h":83.48,"l":80.89,"n":46133,"o":81.4,"t":"2026-02-10T05:00:00Z","v":4109947,"vw":82.917767},{"c":83.83,"h":83.92,"l":82.89,"n":52548,"o":83.36,"t":"2026-02-11T05:00:00Z","v":4520271,"vw":83.469056},{"c":83.71,"h":85.15,"l":82.69,"n":49832,"o":83.98,"t":"2026-02-12T05:00:00Z","v":3821196,"vw":83.762062},{"c":83.78,"h":84.63,"l":83.05,"n":36951,"o":83.51,"t":"2026-02-13T05:00:00Z","v":2608243,"vw":83.53147},{"c":83.88,"h":84.525,"l":83.03,"n":30277,"o":83.32,"t":"2026-02-17T05:00:00Z","v":3012415,"vw":83.855841},{"c":83.73,"h":84.29,"l":82.99,"n":28217,"o":84.1,"t":"2026-02-18T05:00:00Z","v":2207224,"vw":83.787024},{"c":84.7,"h":84.76,"l":83,"n":25572,"o":83.24,"t":"2026-02-19T05:00:00Z","v":2059199,"vw":84.355737},{"c":85.1,"h":85.56,"l":84.2,"n":26392,"o":84.81,"t":"2026-02-20T05:00:00Z","v":3148865,"vw":85.166074},{"c":84.75,"h":85.92,"l":84.21,"n":50448,"o":85.36,"t":"2026-02-23T05:00:00Z","v":4372263,"vw":84.756328},{"c":86.29,"h":86.34,"l":84.49,"n":31614,"o":84.49,"t":"2026-02-24T05:00:00Z","v":2803493,"vw":85.674522},{"c":85.77,"h":86.55,"l":85.05,"n":34058,"o":86.29,"t":"2026-02-25T05:00:00Z","v":2472824,"vw":85.676805},{"c":87.12,"h":87.52,"l":85.665,"n":33171,"o":85.93,"t":"2026-02-26T05:00:00Z","v":2401659,"vw":86.780217},{"c":87.59,"h":88.96,"l":86.86,"n":50256,"o":86.99,"t":"2026-02-27T05:00:00Z","v":5716642,"vw":87.977895},{"c":89.39,"h":89.415,"l":86.5,"n":40659,"o":86.96,"t":"2026-03-02T05:00:00Z","v":2769999,"vw":88.550863},{"c":87.78,"h":88.28,"l":85.84,"n":41848,"o":88,"t":"2026-03-03T05:00:00Z","v":3012113,"vw":87.281181},{"c":86.81,"h":88.21,"l":86.48,"n":33430,"o":87.75,"t":"2026-03-04T05:00:00Z","v":3188849,"vw":86.975088},{"c":85.26,"h":86.255,"l":84.46,"n":35498,"o":86.07,"t":"2026-03-05T05:00:00Z","v":2842420,"vw":85.171515},{"c":82.96,"h":84.98,"l":82.02,"n":37597,"o":84.98,"t":"2026-03-06T05:00:00Z","v":3158352,"vw":82.99952},{"c":83.9,"h":84.365,"l":81.27,"n":30105,"o":82.11,"t":"2026-03-09T04:00:00Z","v":2421767,"vw":83.124931},{"c":83.93,"h":85.01,"l":83.32,"n":26856,"o":84.71,"t":"2026-03-10T04:00:00Z","v":1692236,"vw":84.169428},{"c":83.09,"h":84.205,"l":83.08,"n":24495,"o":83.63,"t":"2026-03-11T04:00:00Z","v":1589724,"vw":83.472452},{"c":81.17,"h":83.45,"l":81,"n":29151,"o":82.4,"t":"2026-03-12T04:00:00Z","v":1945133,"vw":81.919379},{"c":81.36,"h":81.76,"l":80.61,"n":29731,"o":81.5,"t":"2026-03-13T04:00:00Z","v":2111596,"vw":81.231466},{"c":81.95,"h":82.75,"l":81.6,"n":33008,"o":82.19,"t":"2026-03-16T04:00:00Z","v":1741499,"vw":82.113584},{"c":80.59,"h":82.79,"l":80.53,"n":31096,"o":82.79,"t":"2026-03-17T04:00:00Z","v":2159441,"vw":81.027717},{"c":79.94,"h":80.79,"l":79.79,"n":39077,"o":80.39,"t":"2026-03-18T04:00:00Z","v":2463562,"vw":80.12773},{"c":78.46,"h":79.84,"l":78.1,"n":25506,"o":79.67,"t":"2026-03-19T04:00:00Z","v":1908231,"vw":78.636037},{"c":78.24,"h":79.18,"l":77.84,"n":32210,"o":78.4,"t":"2026-03-20T04:00:00Z","v":2101410,"vw":78.371324},{"c":79.46,"h":80.45,"l":79.01,"n":33729,"o":79.31,"t":"2026-03-23T04:00:00Z","v":2325030,"vw":79.719306},{"c":79.24,"h":80.07,"l":77.91,"n":25830,"o":78.71,"t":"2026-03-24T04:00:00Z","v":1438818,"vw":79.274323},{"c":80.06,"h":80.42,"l":78.64,"n":37818,"o":80.23,"t":"2026-03-25T04:00:00Z","v":2580358,"vw":79.787484},{"c":79.08,"h":80.64,"l":78.69,"n":60937,"o":80.14,"t":"2026-03-26T04:00:00Z","v":3902256,"vw":79.757433},{"c":78.23,"h":79.075,"l":77.79,"n":49618,"o":78.58,"t":"2026-03-27T04:00:00Z","v":3812719,"vw":78.353579},{"c":77.52,"h":79.03,"l":77.43,"n":45856,"o":79.03,"t":"2026-03-30T04:00:00Z","v":3210369,"vw":78.076226},{"c":78.66,"h":78.74,"l":76.3,"n":67452,"o":78.25,"t":"2026-03-31T04:00:00Z","v":5461607,"vw":77.795761},{"c":78.02,"h":79.67,"l":77.45,"n":62784,"o":79.34,"t":"2026-04-01T04:00:00Z","v":5786077,"vw":78.096461},{"c":78.97,"h":79.18,"l":76.99,"n":35479,"o":77.58,"t":"2026-04-02T04:00:00Z","v":2938690,"vw":78.689138},{"c":79.5,"h":79.65,"l":77.81,"n":27408,"o":79.65,"t":"2026-04-06T04:00:00Z","v":1829990,"vw":79.063048},{"c":80.08,"h":80.18,"l":78.71,"n":32168,"o":79.21,"t":"2026-04-07T04:00:00Z","v":1810960,"vw":79.775307},{"c":81.65,"h":82.48,"l":80.84,"n":31002,"o":82.02,"t":"2026-04-08T04:00:00Z","v":2498358,"vw":81.496722},{"c":81.2,"h":82.6,"l":81.2,"n":43069,"o":81.97,"t":"2026-04-09T04:00:00Z","v":3470123,"vw":81.57733},{"c":80.67,"h":82.35,"l":80.3,"n":39151,"o":81.24,"t":"2026-04-10T04:00:00Z","v":2944312,"vw":80.950836},{"c":81.43,"h":81.44,"l":80.32,"n":28399,"o":80.32,"t":"2026-04-13T04:00:00Z","v":2276407,"vw":80.955704},{"c":82.19,"h":82.35,"l":80.9942,"n":27884,"o":81.02,"t":"2026-04-14T04:00:00Z","v":1773337,"vw":81.883929},{"c":81.01,"h":82.28,"l":81.01,"n":31593,"o":81.92,"t":"2026-04-15T04:00:00Z","v":2527373,"vw":81.282375},{"c":80.14,"h":81.64,"l":79.96,"n":34633,"o":80.87,"t":"2026-04-16T04:00:00Z","v":2001310,"vw":80.416394},{"c":81.48,"h":82.33,"l":80.19,"n":38129,"o":80.46,"t":"2026-04-17T04:00:00Z","v":2319756,"vw":81.629982},{"c":81.7,"h":82.23,"l":80.97,"n":19785,"o":81.47,"t":"2026-04-20T04:00:00Z","v":1262391,"vw":81.752806},{"c":82.49,"h":82.82,"l":81.785,"n":30028,"o":81.785,"t":"2026-04-21T04:00:00Z","v":1874743,"vw":82.40762},{"c":82.29,"h":83.32,"l":81.61,"n":29184,"o":82.75,"t":"2026-04-22T04:00:00Z","v":1956222,"vw":82.348474},{"c":86.18,"h":86.54,"l":82.66,"n":47701,"o":83.73,"t":"2026-04-23T04:00:00Z","v":3408985,"vw":85.553351},{"c":86.89,"h":87.16,"l":85.88,"n":48145,"o":86.03,"t":"2026-04-24T04:00:00Z","v":3355418,"vw":86.751801},{"c":87.36,"h":88.08,"l":85.93,"n":38756,"o":85.93,"t":"2026-04-27T04:00:00Z","v":2577882,"vw":87.62863},{"c":86.75,"h":87.47,"l":86.52,"n":36414,"o":87.02,"t":"2026-04-28T04:00:00Z","v":2494869,"vw":86.942442},{"c":84.28,"h":86.75,"l":84.05,"n":62371,"o":86.45,"t":"2026-04-29T04:00:00Z","v":5281836,"vw":84.993962},{"c":86.96,"h":87.225,"l":84.61,"n":59610,"o":85.78,"t":"2026-04-30T04:00:00Z","v":4890402,"vw":86.176168},{"c":86.22,"h":87.52,"l":86.01,"n":32817,"o":87.01,"t":"2026-05-01T04:00:00Z","v":2256896,"vw":86.519013},{"c":83.13,"h":85.92,"l":82.65,"n":48123,"o":85.92,"t":"2026-05-04T04:00:00Z","v":3327083,"vw":83.561755},{"c":83.5,"h":83.9,"l":83.04,"n":47456,"o":83.35,"t":"2026-05-05T04:00:00Z","v":3189030,"vw":83.577812},{"c":85.98,"h":86.59,"l":84.37,"n":40577,"o":84.37,"t":"2026-05-06T04:00:00Z","v":2609243,"vw":85.758433},{"c":85.22,"h":86.97,"l":85.17,"n":47814,"o":86.05,"t":"2026-05-07T04:00:00Z","v":3800533,"vw":85.995321},{"c":86.04,"h":86.22,"l":84.73,"n":47143,"o":85,"t":"2026-05-08T04:00:00Z","v":3648326,"vw":85.575207},{"c":84.77,"h":86.37,"l":84.46,"n":33069,"o":85.7,"t":"2026-05-11T04:00:00Z","v":2762712,"vw":85.188863},{"c":85.82,"h":86.11,"l":84.13,"n":36561,"o":85.03,"t":"2026-05-12T04:00:00Z","v":2619032,"vw":85.463565},{"c":85.64,"h":87.43,"l":85.1,"n":27766,"o":85.29,"t":"2026-05-13T04:00:00Z","v":1880827,"vw":86.230233},{"c":86.9,"h":87.72,"l":85.96,"n":46241,"o":85.96,"t":"2026-05-14T04:00:00Z","v":3259055,"vw":86.998131},{"c":85.07,"h":86.465,"l":84.78,"n":47485,"o":86.12,"t":"2026-05-15T04:00:00Z","v":3586560,"vw":85.293289},{"c":86.22,"h":86.4,"l":85.07,"n":25173,"o":85.57,"t":"2026-05-18T04:00:00Z","v":1890168,"vw":86.002778},{"c":86.13,"h":86.69,"l":85.1,"n":41912,"o":85.845,"t":"2026-05-19T04:00:00Z","v":3238241,"vw":86.151791},{"c":86.34,"h":87.435,"l":85.75,"n":41980,"o":86.09,"t":"2026-05-20T04:00:00Z","v":3119492,"vw":86.69902},{"c":86.71,"h":87.62,"l":85.29,"n":41946,"o":85.76,"t":"2026-05-21T04:00:00Z","v":3419693,"vw":86.949167},{"c":86.26,"h":87.14,"l":86.19,"n":25980,"o":86.99,"t":"2026-05-22T04:00:00Z","v":2046215,"vw":86.470021},{"c":89.12,"h":89.15,"l":86.3,"n":36125,"o":86.3,"t":"2026-05-26T04:00:00Z","v":3287220,"vw":88.424166},{"c":91.26,"h":91.33,"l":88.26,"n":50665,"o":88.26,"t":"2026-05-27T04:00:00Z","v":4555299,"vw":90.349109},{"c":90.6,"h":91.12,"l":88.63,"n":63820,"o":90.345,"t":"2026-05-28T04:00:00Z","v":5398765,"vw":90.330581},{"c":89.32,"h":91.46,"l":89.2,"n":46194,"o":90.32,"t":"2026-05-29T04:00:00Z","v":3849733,"vw":89.806673},{"c":88.68,"h":89.77,"l":87.375,"n":41109,"o":89.77,"t":"2026-06-01T04:00:00Z","v":2680675,"vw":88.408964},{"c":90.15,"h":90.315,"l":88.56,"n":33513,"o":88.56,"t":"2026-06-02T04:00:00Z","v":2189787,"vw":89.732048},{"c":89.12,"h":91.5,"l":89.005,"n":33830,"o":90.03,"t":"2026-06-03T04:00:00Z","v":2744141,"vw":89.970085},{"c":89.5,"h":90.53,"l":88.315,"n":29951,"o":90.04,"t":"2026-06-04T04:00:00Z","v":1992884,"vw":89.209912},{"c":89.93,"h":90.84,"l":89.2,"n":33260,"o":89.37,"t":"2026-06-05T04:00:00Z","v":3784807,"vw":90.157761},{"c":90.05,"h":91.21,"l":89.72,"n":26995,"o":90,"t":"2026-06-08T04:00:00Z","v":1937289,"vw":90.377924},{"c":90.2,"h":91.32,"l":89.3909,"n":28244,"o":90.36,"t":"2026-06-09T04:00:00Z","v":1777751,"vw":90.213486},{"c":89.6,"h":90.8973,"l":88.97,"n":41092,"o":90.2,"t":"2026-06-10T04:00:00Z","v":3119249,"vw":89.841701},{"c":89.31,"h":90.29,"l":88.34,"n":34196,"o":89.75,"t":"2026-06-11T04:00:00Z","v":2379920,"vw":89.405194},{"c":90.08,"h":90.5,"l":88.45,"n":27974,"o":88.45,"t":"2026-06-12T04:00:00Z","v":1845653,"vw":90.026739},{"c":89.27,"h":91.52,"l":88.895,"n":33723,"o":91.52,"t":"2026-06-15T04:00:00Z","v":2286851,"vw":89.347308},{"c":89.15,"h":89.99,"l":88.49,"n":30694,"o":89.73,"t":"2026-06-16T04:00:00Z","v":2150033,"vw":89.080255},{"c":85.61,"h":89.21,"l":85.06,"n":37974,"o":88.94,"t":"2026-06-17T04:00:00Z","v":3017864,"vw":86.836475},{"c":86.03,"h":86.98,"l":85.43,"n":31807,"o":85.73,"t":"2026-06-18T04:00:00Z","v":3024235,"vw":86.153025},{"c":85.67,"h":86.83,"l":85.355,"n":30396,"o":85.9,"t":"2026-06-22T04:00:00Z","v":2328927,"vw":85.963035},{"c":85.29,"h":86.205,"l":85.09,"n":30702,"o":85.54,"t":"2026-06-23T04:00:00Z","v":2288814,"vw":85.552041},{"c":84.78,"h":86.52,"l":84.45,"n":41419,"o":85.71,"t":"2026-06-24T04:00:00Z","v":3508278,"vw":85.107451},{"c":87.04,"h":87.88,"l":85.43,"n":49993,"o":85.62,"t":"2026-06-25T04:00:00Z","v":4276024,"vw":87.178893},{"c":87.73,"h":87.92,"l":86.4001,"n":41530,"o":87,"t":"2026-06-26T04:00:00Z","v":3928547,"vw":87.363461},{"c":86.91,"h":88.12,"l":86.215,"n":32886,"o":87.57,"t":"2026-06-29T04:00:00Z","v":2770983,"vw":86.95344},{"c":86.65,"h":87.47,"l":86.05,"n":30890,"o":86.71,"t":"2026-06-30T04:00:00Z","v":2297908,"vw":86.785948},{"c":85.92,"h":87.47,"l":85.78,"n":30961,"o":86.49,"t":"2026-07-01T04:00:00Z","v":3199555,"vw":86.295602},{"c":87.79,"h":88.92,"l":85.76,"n":38806,"o":85.76,"t":"2026-07-02T04:00:00Z","v":2854535,"vw":87.860589},{"c":88,"h":88.23,"l":87.02,"n":25568,"o":87.29,"t":"2026-07-06T04:00:00Z","v":2006302,"vw":87.758876},{"c":88.72,"h":88.98,"l":87.52,"n":22241,"o":88.7,"t":"2026-07-07T04:00:00Z","v":1373881,"vw":88.283428},{"c":89.4,"h":89.52,"l":87.56,"n":38709,"o":88.68,"t":"2026-07-08T04:00:00Z","v":2684622,"vw":88.72372},{"c":90.33,"h":91.205,"l":89.4,"n":32749,"o":89.76,"t":"2026-07-09T04:00:00Z","v":2833298,"vw":90.479215},{"c":90.12,"h":91.1,"l":90.05,"n":26454,"o":90.355,"t":"2026-07-10T04:00:00Z","v":1723952,"vw":90.407971},{"c":91.35,"h":91.56,"l":90.375,"n":24382,"o":90.52,"t":"2026-07-13T04:00:00Z","v":1687173,"vw":91.179268},{"c":91.35,"h":92.155,"l":91.01,"n":29375,"o":91.75,"t":"2026-07-14T04:00:00Z","v":2358753,"vw":91.726315},{"c":90.47,"h":91.605,"l":90.07,"n":27377,"o":91.3,"t":"2026-07-15T04:00:00Z","v":2123033,"vw":90.52518},{"c":92.91,"h":93.295,"l":90.14,"n":51331,"o":91.05,"t":"2026-07-16T04:00:00Z","v":4808599,"vw":92.521706},{"c":93.71,"h":93.95,"l":92.8,"n":31421,"o":93.41,"t":"2026-07-17T04:00:00Z","v":2349407,"vw":93.466947},{"c":91.66,"h":93.84,"l":91.6,"n":28988,"o":93.81,"t":"2026-07-20T04:00:00Z","v":1973309,"vw":92.231869},{"c":91.16,"h":91.9025,"l":90.6,"n":24882,"o":91.82,"t":"2026-07-21T04:00:00Z","v":1612689,"vw":91.41554},{"c":91.32,"h":91.97,"l":91.03,"n":27602,"o":91.76,"t":"2026-07-22T04:00:00Z","v":1806218,"vw":91.380779},{"c":92.32,"h":92.775,"l":91.3301,"n":42402,"o":91.97,"t":"2026-07-23T04:00:00Z","v":3293687,"vw":92.202881},{"c":92.36,"h":92.99,"l":91.11,"n":34924,"o":92.69,"t":"2026-07-24T04:00:00Z","v":2265487,"vw":92.156024},{"c":91.4,"h":92.68,"l":91.12,"n":35903,"o":92.4,"t":"2026-07-27T04:00:00Z","v":2436757,"vw":91.625015},{"c":91.7,"h":92.495,"l":91.3101,"n":29804,"o":91.54,"t":"2026-07-28T04:00:00Z","v":2513888,"vw":91.772337},{"c":91.29,"h":91.56,"l":90.31,"n":33945,"o":91.52,"t":"2026-07-29T04:00:00Z","v":3061972,"vw":91.056113},{"c":88.16,"h":92.78,"l":87.2,"n":60333,"o":91.25,"t":"2026-07-30T04:00:00Z","v":4219316,"vw":88.385937},{"c":88.89,"h":89.35,"l":87.41,"n":35397,"o":88.38,"t":"2026-07-31T04:00:00Z","v":2606578,"vw":88.86308},{"c":90.65,"h":90.82,"l":88.4901,"n":32517,"o":88.85,"t":"2026-08-03T04:00:00Z","v":2717108,"vw":89.864413},{"c":90.63,"h":90.84,"l":88.54,"n":55241,"o":89.7,"t":"2026-08-04T04:00:00Z","v":6593941,"vw":90.177856},{"c":91.45,"h":92.06,"l":89.85,"n":43832,"o":90.46,"t":"2026-08-05T04:00:00Z","v":5604247,"vw":91.228443},{"c":90.25,"h":91.67,"l":89.96,"n":29644,"o":91.39,"t":"2026-08-06T04:00:00Z","v":3512964,"vw":90.431154},{"c":91.62,"h":92.12,"l":90.09,"n":26621,"o":90.09,"t":"2026-08-07T04:00:00Z","v":2028592,"vw":91.382417},{"c":90.51,"h":92.08,"l":90.5,"n":23234,"o":90.93,"t":"2026-08-10T04:00:00Z","v":1599155,"vw":90.972601},{"c":91.92,"h":92.15,"l":90.5201,"n":24945,"o":90.6,"t":"2026-08-11T04:00:00Z","v":2199542,"vw":91.755678},{"c":92.69,"h":93.09,"l":91.19,"n":23686,"o":91.19,"t":"2026-08-12T04:00:00Z","v":1637831,"vw":92.535805},{"c":93.92,"h":93.98,"l":93.1201,"n":24351,"o":93.13,"t":"2026-08-13T04:00:00Z","v":2037723,"vw":93.802446},{"c":93.5,"h":94.66,"l":93.38,"n":32268,"o":93.82,"t":"2026-08-14T04:00:00Z","v":2714826,"vw":93.90303},{"c":93.92,"h":94.6632,"l":93,"n":30715,"o":94.49,"t":"2026-08-17T04:00:00Z","v":2478491,"vw":94.117929},{"c":93.68,"h":94.55,"l":93.41,"n":27171,"o":94.55,"t":"2026-08-18T04:00:00Z","v":2119899,"vw":93.860347},{"c":94.44,"h":95.86,"l":93.571,"n":22911,"o":94,"t":"2026-08-19T04:00:00Z","v":1888822,"vw":94.974997},{"c":94.83,"h":95.9939,"l":93.96,"n":21779,"o":94,"t":"2026-08-20T04:00:00Z","v":1620251,"vw":95.170455},{"c":96.69,"h":96.9,"l":95.13,"n":23557,"o":95.39,"t":"2026-08-21T04:00:00Z","v":1785148,"vw":96.165255},{"c":94.68,"h":96.26,"l":93.79,"n":32441,"o":96.13,"t":"2026-08-24T04:00:00Z","v":2625438,"vw":94.797796},{"c":94.34,"h":95.63,"l":94.17,"n":24675,"o":94.72,"t":"2026-08-25T04:00:00Z","v":1497103,"vw":94.734943},{"c":94.71,"h":95.47,"l":93.95,"n":26293,"o":94.35,"t":"2026-08-26T04:00:00Z","v":2246152,"vw":94.874246},{"c":93.86,"h":95.17,"l":93.7653,"n":19804,"o":93.97,"t":"2026-08-27T04:00:00Z","v":1351199,"vw":94.124223},{"c":94.12,"h":94.4,"l":93.24,"n":20571,"o":94.11,"t":"2026-08-28T04:00:00Z","v":1377175,"vw":93.780551},{"c":92.69,"h":94.2,"l":92.24,"n":27425,"o":94,"t":"2026-08-31T04:00:00Z","v":1702943,"vw":92.770647},{"c":88.97,"h":92.525,"l":88.525,"n":29110,"o":92.5,"t":"2026-09-01T04:00:00Z","v":2054619,"vw":89.469055},{"c":89.54,"h":89.85,"l":88.48,"n":35241,"o":89.59,"t":"2026-09-02T04:00:00Z","v":2665184,"vw":89.371602},{"c":91.3,"h":91.605,"l":89.4,"n":30430,"o":89.86,"t":"2026-09-03T04:00:00Z","v":2082310,"vw":90.903697},{"c":91.6,"h":92.32,"l":90.45,"n":25446,"o":90.75,"t":"2026-09-04T04:00:00Z","v":2222444,"vw":91.825385},{"c":91.13,"h":92.29,"l":90.79,"n":25598,"o":90.93,"t":"2026-09-08T04:00:00Z","v":1578721,"vw":91.563966},{"c":90.07,"h":90.92,"l":89.14,"n":25381,"o":90.7,"t":"2026-09-09T04:00:00Z","v":1490173,"vw":90.229099},{"c":88.84,"h":90.66,"l":88.64,"n":25594,"o":89.82,"t":"2026-09-10T04:00:00Z","v":1637616,"vw":89.275032},{"c":89.23,"h":90.04,"l":88.51,"n":23649,"o":89.48,"t":"2026-09-11T04:00:00Z","v":2443293,"vw":89.288868},{"c":89.77,"h":90.25,"l":88.04,"n":25833,"o":89.15,"t":"2026-09-14T04:00:00Z","v":2189750,"vw":89.822207},{"c":89.02,"h":89.77,"l":88.82,"n":21203,"o":89.67,"t":"2026-09-15T04:00:00Z","v":1581254,"vw":89.10724},{"c":87.68,"h":88.99,"l":87.485,"n":28645,"o":88.18,"t":"2026-09-16T04:00:00Z","v":2252782,"vw":88.028214},{"c":88.78,"h":88.83,"l":87.485,"n":24893,"o":88.17,"t":"2026-09-17T04:00:00Z","v":1859087,"vw":88.374964},{"c":87.48,"h":88.39,"l":87.15,"n":21849,"o":88.15,"t":"2026-09-18T04:00:00Z","v":2080018,"vw":87.626485},{"c":86.81,"h":87.92,"l":86.36,"n":28560,"o":87.55,"t":"2026-09-21T04:00:00Z","v":2458951,"vw":86.847576},{"c":87.99,"h":88.22,"l":86.81,"n":24183,"o":87.24,"t":"2026-09-22T04:00:00Z","v":1625295,"vw":87.794655},{"c":88.28,"h":88.97,"l":87.44,"n":22397,"o":87.44,"t":"2026-09-23T04:00:00Z","v":1562762,"vw":88.331082},{"c":87.32,"h":89.06,"l":87.31,"n":24525,"o":88.44,"t":"2026-09-24T04:00:00Z","v":6878512,"vw":87.971023},{"c":86.91,"h":87.68,"l":86.41,"n":31838,"o":87.01,"t":"2026-09-25T04:00:00Z","v":2294091,"vw":87.05385},{"c":86.56,"h":87.15,"l":85.745,"n":32258,"o":86.815,"t":"2026-09-28T04:00:00Z","v":2648903,"vw":86.445444},{"c":86.51,"h":87.35,"l":85.975,"n":27862,"o":86.31,"t":"2026-09-29T04:00:00Z","v":2317282,"vw":86.474978},{"c":85.1,"h":87.13,"l":85.065,"n":32841,"o":86.96,"t":"2026-09-30T04:00:00Z","v":3630855,"vw":85.678506},{"c":84.47,"h":85,"l":83.59,"n":34744,"o":85,"t":"2026-10-01T04:00:00Z","v":2817181,"vw":84.234848},{"c":85.94,"h":86.25,"l":85,"n":20912,"o":85,"t":"2026-10-02T04:00:00Z","v":1500757,"vw":85.798314},{"c":85.8,"h":86.28,"l":84.715,"n":17998,"o":85.68,"t":"2026-10-05T04:00:00Z","v":1350722,"vw":85.654741},{"c":85.43,"h":86.08,"l":84.85,"n":20744,"o":85.97,"t":"2026-10-06T04:00:00Z","v":1355088,"vw":85.455026},{"c":83.63,"h":85.41,"l":83.54,"n":26900,"o":84.85,"t":"2026-10-07T04:00:00Z","v":2188951,"vw":84.017145},{"c":84.35,"h":84.735,"l":83.25,"n":23200,"o":83.27,"t":"2026-10-08T04:00:00Z","v":1740435,"vw":84.325476},{"c":84.46,"h":84.75,"l":83.98,"n":18764,"o":84.47,"t":"2026-10-09T04:00:00Z","v":1478562,"vw":84.39183},{"c":85.53,"h":85.8,"l":84.35,"n":20373,"o":84.4,"t":"2026-10-12T04:00:00Z","v":1730386,"vw":85.428021},{"c":85.73,"h":85.97,"l":84.851,"n":21359,"o":85.6,"t":"2026-10-13T04:00:00Z","v":1703597,"vw":85.561917},{"c":86.12,"h":86.32,"l":84.6,"n":33525,"o":85.4,"t":"2026-10-14T04:00:00Z","v":3122807,"vw":85.623599},{"c":86.91,"h":87.34,"l":86.245,"n":19590,"o":86.86,"t":"2026-10-15T04:00:00Z","v":1404605,"vw":86.786473},{"c":87.36,"h":88.12,"l":86.45,"n":26607,"o":87.225,"t":"2026-10-16T04:00:00Z","v":1935432,"vw":87.176858},{"c":86.58,"h":87.56,"l":86.0975,"n":22081,"o":87.56,"t":"2026-10-19T04:00:00Z","v":1662048,"vw":86.715199},{"c":87.33,"h":88.04,"l":86.83,"n":20536,"o":86.98,"t":"2026-10-20T04:00:00Z","v":1375748,"vw":87.409566},{"c":88.1,"h":88.47,"l":87.2501,"n":20395,"o":87.33,"t":"2026-10-21T04:00:00Z","v":1280145,"vw":88.060532},{"c":90.62,"h":91.205,"l":87.85,"n":38857,"o":88.09,"t":"2026-10-22T04:00:00Z","v":4199330,"vw":90.635187}],"volatilityBars":[{"c":87.68,"h":87.71,"l":86.81,"n":923,"o":87.24,"t":"2026-09-22T13:30:00Z","v":81938,"vw":87.324426},{"c":87.75,"h":87.87,"l":87.55,"n":1036,"o":87.685,"t":"2026-09-22T13:45:00Z","v":55422,"vw":87.755277},{"c":87.79,"h":87.9,"l":87.665,"n":917,"o":87.73,"t":"2026-09-22T14:00:00Z","v":73850,"vw":87.781925},{"c":87.755,"h":87.79,"l":87.54,"n":615,"o":87.79,"t":"2026-09-22T14:15:00Z","v":25304,"vw":87.683562},{"c":87.73,"h":87.95,"l":87.7,"n":925,"o":87.78,"t":"2026-09-22T14:30:00Z","v":58419,"vw":87.78495},{"c":87.605,"h":87.765,"l":87.56,"n":642,"o":87.72,"t":"2026-09-22T14:45:00Z","v":26536,"vw":87.700136},{"c":87.63,"h":87.65,"l":87.51,"n":574,"o":87.61,"t":"2026-09-22T15:00:00Z","v":21427,"vw":87.598685},{"c":87.56,"h":87.645,"l":87.45,"n":618,"o":87.625,"t":"2026-09-22T15:15:00Z","v":25651,"vw":87.565574},{"c":87.52,"h":87.66,"l":87.45,"n":661,"o":87.52,"t":"2026-09-22T15:30:00Z","v":29150,"vw":87.529782},{"c":87.38,"h":87.65,"l":87.35,"n":822,"o":87.52,"t":"2026-09-22T15:45:00Z","v":48088,"vw":87.496585},{"c":87.375,"h":87.43,"l":87.19,"n":1212,"o":87.38,"t":"2026-09-22T16:00:00Z","v":96781,"vw":87.292297},{"c":87.725,"h":87.73,"l":87.33,"n":825,"o":87.37,"t":"2026-09-22T16:15:00Z","v":108250,"vw":87.475902},{"c":87.86,"h":87.89,"l":87.68,"n":599,"o":87.725,"t":"2026-09-22T16:30:00Z","v":31022,"vw":87.807672},{"c":87.935,"h":87.935,"l":87.79,"n":477,"o":87.85,"t":"2026-09-22T16:45:00Z","v":21192,"vw":87.854153},{"c":87.585,"h":87.92,"l":87.57,"n":706,"o":87.9,"t":"2026-09-22T17:00:00Z","v":45925,"vw":87.684969},{"c":87.69,"h":87.7,"l":87.585,"n":616,"o":87.585,"t":"2026-09-22T17:15:00Z","v":37859,"vw":87.63262},{"c":87.75,"h":87.75,"l":87.68,"n":551,"o":87.69,"t":"2026-09-22T17:30:00Z","v":20597,"vw":87.714026},{"c":87.94,"h":88.015,"l":87.725,"n":744,"o":87.725,"t":"2026-09-22T17:45:00Z","v":34239,"vw":87.898443},{"c":87.9,"h":87.93,"l":87.77,"n":564,"o":87.91,"t":"2026-09-22T18:00:00Z","v":27921,"vw":87.843254},{"c":88.02,"h":88.02,"l":87.9,"n":725,"o":87.9,"t":"2026-09-22T18:15:00Z","v":36007,"vw":87.981878},{"c":87.98,"h":88.04,"l":87.9,"n":679,"o":88.005,"t":"2026-09-22T18:30:00Z","v":39523,"vw":87.994204},{"c":88.005,"h":88.05,"l":87.89,"n":787,"o":88.01,"t":"2026-09-22T18:45:00Z","v":40717,"vw":87.981585},{"c":88.035,"h":88.09,"l":87.91,"n":893,"o":88.04,"t":"2026-09-22T19:00:00Z","v":43843,"vw":88.00613},{"c":88.05,"h":88.11,"l":87.98,"n":1251,"o":88.035,"t":"2026-09-22T19:15:00Z","v":59080,"vw":88.04377},{"c":88.18,"h":88.22,"l":88.02,"n":1742,"o":88.04,"t":"2026-09-22T19:30:00Z","v":84608,"vw":88.131073},{"c":88,"h":88.22,"l":87.96,"n":3749,"o":88.2,"t":"2026-09-22T19:45:00Z","v":288330,"vw":88.088446},{"c":88.01,"h":88.01,"l":87.99,"n":20,"o":87.99,"t":"2026-09-22T20:00:00Z","v":139629,"vw":87.990018},{"c":88.3,"h":88.3,"l":87.44,"n":526,"o":87.44,"t":"2026-09-23T13:30:00Z","v":47073,"vw":87.780146},{"c":87.96,"h":88.37,"l":87.9,"n":815,"o":88.27,"t":"2026-09-23T13:45:00Z","v":75920,"vw":88.179796},{"c":88.32,"h":88.32,"l":87.91,"n":905,"o":88,"t":"2026-09-23T14:00:00Z","v":59798,"vw":88.081215},{"c":88.51,"h":88.97,"l":88.33,"n":834,"o":88.33,"t":"2026-09-23T14:15:00Z","v":70982,"vw":88.705959},{"c":88.4,"h":88.62,"l":88.4,"n":713,"o":88.55,"t":"2026-09-23T14:30:00Z","v":34210,"vw":88.53549},{"c":88.17,"h":88.425,"l":88.135,"n":733,"o":88.3,"t":"2026-09-23T14:45:00Z","v":38833,"vw":88.298495},{"c":88.11,"h":88.17,"l":87.96,"n":676,"o":88.16,"t":"2026-09-23T15:00:00Z","v":31888,"vw":88.069289},{"c":88.16,"h":88.25,"l":88.11,"n":713,"o":88.125,"t":"2026-09-23T15:15:00Z","v":40782,"vw":88.207499},{"c":88.17,"h":88.195,"l":88.06,"n":537,"o":88.12,"t":"2026-09-23T15:30:00Z","v":25959,"vw":88.132077},{"c":88.17,"h":88.26,"l":88.115,"n":509,"o":88.17,"t":"2026-09-23T15:45:00Z","v":26881,"vw":88.186976},{"c":88.28,"h":88.295,"l":88.07,"n":420,"o":88.105,"t":"2026-09-23T16:00:00Z","v":19611,"vw":88.180321},{"c":88.15,"h":88.28,"l":88.05,"n":676,"o":88.27,"t":"2026-09-23T16:15:00Z","v":45777,"vw":88.163527},{"c":88.18,"h":88.235,"l":88.12,"n":454,"o":88.19,"t":"2026-09-23T16:30:00Z","v":22866,"vw":88.175682},{"c":88.16,"h":88.21,"l":88.12,"n":521,"o":88.18,"t":"2026-09-23T16:45:00Z","v":27861,"vw":88.166705},{"c":88.43,"h":88.46,"l":88.12,"n":533,"o":88.18,"t":"2026-09-23T17:00:00Z","v":27791,"vw":88.264115},{"c":88.35,"h":88.44,"l":88.31,"n":444,"o":88.41,"t":"2026-09-23T17:15:00Z","v":24260,"vw":88.374509},{"c":88.44,"h":88.46,"l":88.27,"n":581,"o":88.335,"t":"2026-09-23T17:30:00Z","v":28445,"vw":88.330994},{"c":88.59,"h":88.59,"l":88.445,"n":595,"o":88.445,"t":"2026-09-23T17:45:00Z","v":35185,"vw":88.532679},{"c":88.43,"h":88.64,"l":88.43,"n":741,"o":88.6,"t":"2026-09-23T18:00:00Z","v":32846,"vw":88.55995},{"c":88.32,"h":88.45,"l":88.3,"n":638,"o":88.44,"t":"2026-09-23T18:15:00Z","v":28925,"vw":88.380117},{"c":88.21,"h":88.32,"l":88.2,"n":752,"o":88.285,"t":"2026-09-23T18:30:00Z","v":30808,"vw":88.249251},{"c":88.21,"h":88.24,"l":88.15,"n":689,"o":88.21,"t":"2026-09-23T18:45:00Z","v":26851,"vw":88.200345},{"c":88.5101,"h":88.54,"l":88.21,"n":1035,"o":88.22,"t":"2026-09-23T19:00:00Z","v":75096,"vw":88.394509},{"c":88.29,"h":88.56,"l":88.29,"n":1189,"o":88.535,"t":"2026-09-23T19:15:00Z","v":79081,"vw":88.468691},{"c":88.55,"h":88.55,"l":88.27,"n":1863,"o":88.27,"t":"2026-09-23T19:30:00Z","v":174441,"vw":88.432643},{"c":88.34,"h":88.55,"l":88.26,"n":3883,"o":88.55,"t":"2026-09-23T19:45:00Z","v":298781,"vw":88.414922},{"c":88.28,"h":88.28,"l":88.28,"n":26,"o":88.28,"t":"2026-09-23T20:00:00Z","v":125636,"vw":88.28},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-09-23T21:45:00Z","v":300,"vw":88.2},{"c":88.92,"h":88.94,"l":88.09,"n":1524,"o":88.44,"t":"2026-09-24T13:30:00Z","v":151017,"vw":88.439411},{"c":88.9,"h":89.06,"l":88.84,"n":959,"o":88.91,"t":"2026-09-24T13:45:00Z","v":73632,"vw":88.951257},{"c":88.505,"h":88.9,"l":88.44,"n":934,"o":88.9,"t":"2026-09-24T14:00:00Z","v":66698,"vw":88.655281},{"c":88.115,"h":88.545,"l":88.11,"n":972,"o":88.505,"t":"2026-09-24T14:15:00Z","v":80940,"vw":88.435473},{"c":88.07,"h":88.35,"l":88.07,"n":720,"o":88.14,"t":"2026-09-24T14:30:00Z","v":46158,"vw":88.204084},{"c":88.15,"h":88.18,"l":87.98,"n":775,"o":88.07,"t":"2026-09-24T14:45:00Z","v":49581,"vw":88.076343},{"c":88.035,"h":88.27,"l":87.99,"n":698,"o":88.17,"t":"2026-09-24T15:00:00Z","v":40535,"vw":88.120668},{"c":88.05,"h":88.17,"l":88.01,"n":668,"o":88.01,"t":"2026-09-24T15:15:00Z","v":5091448,"vw":88.080444},{"c":88.2832,"h":88.3,"l":88.06,"n":743,"o":88.06,"t":"2026-09-24T15:30:00Z","v":41251,"vw":88.181934},{"c":88.05,"h":88.295,"l":88.04,"n":575,"o":88.295,"t":"2026-09-24T15:45:00Z","v":33325,"vw":88.120074},{"c":88.12,"h":88.2,"l":88.02,"n":971,"o":88.055,"t":"2026-09-24T16:00:00Z","v":95977,"vw":88.13518},{"c":88.23,"h":88.51,"l":88.12,"n":696,"o":88.12,"t":"2026-09-24T16:15:00Z","v":44871,"vw":88.299293},{"c":88.284,"h":88.35,"l":88.175,"n":514,"o":88.2,"t":"2026-09-24T16:30:00Z","v":26025,"vw":88.256969},{"c":88.22,"h":88.35,"l":88.19,"n":490,"o":88.28,"t":"2026-09-24T16:45:00Z","v":57400,"vw":88.283462},{"c":88.23,"h":88.28,"l":88.105,"n":522,"o":88.23,"t":"2026-09-24T17:00:00Z","v":30700,"vw":88.213855},{"c":88.12,"h":88.24,"l":88.04,"n":645,"o":88.225,"t":"2026-09-24T17:15:00Z","v":30702,"vw":88.127003},{"c":88.104,"h":88.19,"l":87.985,"n":659,"o":88.12,"t":"2026-09-24T17:30:00Z","v":34281,"vw":88.106282},{"c":88.02,"h":88.12,"l":88.02,"n":633,"o":88.11,"t":"2026-09-24T17:45:00Z","v":31523,"vw":88.069992},{"c":87.82,"h":88.04,"l":87.755,"n":759,"o":88.04,"t":"2026-09-24T18:00:00Z","v":44871,"vw":87.911711},{"c":87.595,"h":87.84,"l":87.54,"n":778,"o":87.81,"t":"2026-09-24T18:15:00Z","v":42167,"vw":87.704754},{"c":87.575,"h":87.68,"l":87.44,"n":887,"o":87.58,"t":"2026-09-24T18:30:00Z","v":48483,"vw":87.544587},{"c":87.72,"h":87.795,"l":87.575,"n":696,"o":87.575,"t":"2026-09-24T18:45:00Z","v":40069,"vw":87.680588},{"c":87.75,"h":87.81,"l":87.6601,"n":815,"o":87.74,"t":"2026-09-24T19:00:00Z","v":47339,"vw":87.742955},{"c":87.703,"h":87.755,"l":87.655,"n":1095,"o":87.75,"t":"2026-09-24T19:15:00Z","v":63557,"vw":87.697347},{"c":87.52,"h":87.74,"l":87.5,"n":1131,"o":87.715,"t":"2026-09-24T19:30:00Z","v":63514,"vw":87.594459},{"c":87.31,"h":87.625,"l":87.31,"n":4554,"o":87.52,"t":"2026-09-24T19:45:00Z","v":328021,"vw":87.443873},{"c":87.32,"h":87.36,"l":87.32,"n":21,"o":87.35,"t":"2026-09-24T20:00:00Z","v":107165,"vw":87.320107},{"c":87.54,"h":87.63,"l":86.41,"n":1459,"o":87.01,"t":"2026-09-25T13:30:00Z","v":139287,"vw":86.977632},{"c":87.52,"h":87.68,"l":87.35,"n":1257,"o":87.545,"t":"2026-09-25T13:45:00Z","v":90022,"vw":87.551492},{"c":87.42,"h":87.51,"l":87.01,"n":1098,"o":87.51,"t":"2026-09-25T14:00:00Z","v":70318,"vw":87.251246},{"c":87.39,"h":87.545,"l":87.23,"n":890,"o":87.445,"t":"2026-09-25T14:15:00Z","v":53151,"vw":87.391686},{"c":87.095,"h":87.375,"l":87.05,"n":771,"o":87.37,"t":"2026-09-25T14:30:00Z","v":45720,"vw":87.187038},{"c":86.86,"h":87.135,"l":86.86,"n":796,"o":87.13,"t":"2026-09-25T14:45:00Z","v":45572,"vw":87.006259},{"c":86.945,"h":87.03,"l":86.71,"n":853,"o":86.865,"t":"2026-09-25T15:00:00Z","v":47424,"vw":86.924743},{"c":87.005,"h":87.165,"l":86.955,"n":790,"o":86.955,"t":"2026-09-25T15:15:00Z","v":52558,"vw":87.064738},{"c":86.895,"h":87.14,"l":86.87,"n":885,"o":87.005,"t":"2026-09-25T15:30:00Z","v":49248,"vw":87.006619},{"c":86.99,"h":87.06,"l":86.76,"n":1200,"o":86.88,"t":"2026-09-25T15:45:00Z","v":89292,"vw":86.889362},{"c":87.495,"h":87.51,"l":87,"n":1195,"o":87,"t":"2026-09-25T16:00:00Z","v":57788,"vw":87.352782},{"c":87.36,"h":87.5,"l":87.33,"n":904,"o":87.5,"t":"2026-09-25T16:15:00Z","v":49685,"vw":87.423041},{"c":87.25,"h":87.375,"l":87.155,"n":761,"o":87.37,"t":"2026-09-25T16:30:00Z","v":39868,"vw":87.261279},{"c":87.16,"h":87.22,"l":87.13,"n":676,"o":87.22,"t":"2026-09-25T16:45:00Z","v":29160,"vw":87.174903},{"c":87.165,"h":87.22,"l":87.09,"n":763,"o":87.14,"t":"2026-09-25T17:00:00Z","v":37354,"vw":87.1633},{"c":87.22,"h":87.22,"l":87.11,"n":700,"o":87.18,"t":"2026-09-25T17:15:00Z","v":32295,"vw":87.159065},{"c":87.41,"h":87.41,"l":87.1,"n":974,"o":87.21,"t":"2026-09-25T17:30:00Z","v":51144,"vw":87.260104},{"c":87.19,"h":87.42,"l":87.08,"n":914,"o":87.42,"t":"2026-09-25T17:45:00Z","v":63420,"vw":87.244585},{"c":87.145,"h":87.22,"l":87,"n":1092,"o":87.2,"t":"2026-09-25T18:00:00Z","v":67415,"vw":87.123754},{"c":87.02,"h":87.2,"l":86.99,"n":1114,"o":87.14,"t":"2026-09-25T18:15:00Z","v":55468,"vw":87.107665},{"c":87,"h":87.07,"l":86.95,"n":1420,"o":87.02,"t":"2026-09-25T18:30:00Z","v":82523,"vw":87.006623},{"c":87.02,"h":87.15,"l":86.98,"n":1234,"o":87.01,"t":"2026-09-25T18:45:00Z","v":65577,"vw":87.061373},{"c":86.9,"h":87.02,"l":86.83,"n":1408,"o":87.02,"t":"2026-09-25T19:00:00Z","v":67648,"vw":86.909718},{"c":86.795,"h":86.93,"l":86.78,"n":1534,"o":86.905,"t":"2026-09-25T19:15:00Z","v":85528,"vw":86.823106},{"c":86.9,"h":86.93,"l":86.795,"n":1984,"o":86.795,"t":"2026-09-25T19:30:00Z","v":134238,"vw":86.852337},{"c":86.905,"h":87.07,"l":86.84,"n":5068,"o":86.91,"t":"2026-09-25T19:45:00Z","v":372429,"vw":86.93286},{"c":86.91,"h":86.91,"l":86.91,"n":20,"o":86.91,"t":"2026-09-25T20:00:00Z","v":164885,"vw":86.91},{"c":86.74,"h":86.815,"l":86.08,"n":1154,"o":86.815,"t":"2026-09-28T13:30:00Z","v":77040,"vw":86.335137},{"c":86.985,"h":87.15,"l":86.745,"n":1057,"o":86.745,"t":"2026-09-28T13:45:00Z","v":64769,"vw":86.971753},{"c":86.605,"h":87.04,"l":86.585,"n":1230,"o":86.98,"t":"2026-09-28T14:00:00Z","v":63066,"vw":86.79048},{"c":86.42,"h":86.58,"l":86.33,"n":1055,"o":86.58,"t":"2026-09-28T14:15:00Z","v":47796,"vw":86.446581},{"c":86.423,"h":86.67,"l":86.34,"n":1030,"o":86.41,"t":"2026-09-28T14:30:00Z","v":65944,"vw":86.490276},{"c":86.1308,"h":86.42,"l":86.13,"n":1071,"o":86.42,"t":"2026-09-28T14:45:00Z","v":49867,"vw":86.252262},{"c":85.77,"h":86.16,"l":85.745,"n":1204,"o":86.14,"t":"2026-09-28T15:00:00Z","v":62337,"vw":85.928889},{"c":85.95,"h":86.0168,"l":85.765,"n":1690,"o":85.78,"t":"2026-09-28T15:15:00Z","v":105613,"vw":85.886708},{"c":86.075,"h":86.13,"l":85.93,"n":843,"o":85.98,"t":"2026-09-28T15:30:00Z","v":31824,"vw":86.037496},{"c":85.99,"h":86.12,"l":85.97,"n":937,"o":86.09,"t":"2026-09-28T15:45:00Z","v":50672,"vw":86.041652},{"c":85.91,"h":86.09,"l":85.9,"n":877,"o":85.99,"t":"2026-09-28T16:00:00Z","v":37168,"vw":85.991106},{"c":86.58,"h":86.64,"l":85.905,"n":897,"o":85.93,"t":"2026-09-28T16:15:00Z","v":43718,"vw":86.25048},{"c":86.245,"h":86.57,"l":86.14,"n":755,"o":86.57,"t":"2026-09-28T16:30:00Z","v":31439,"vw":86.289478},{"c":86.35,"h":86.4,"l":86.185,"n":895,"o":86.26,"t":"2026-09-28T16:45:00Z","v":149192,"vw":86.237552},{"c":86.5,"h":86.67,"l":86.35,"n":1162,"o":86.35,"t":"2026-09-28T17:00:00Z","v":68645,"vw":86.465273},{"c":86.45,"h":86.49,"l":86.34,"n":973,"o":86.47,"t":"2026-09-28T17:15:00Z","v":43969,"vw":86.419408},{"c":86.42,"h":86.48,"l":86.36,"n":789,"o":86.48,"t":"2026-09-28T17:30:00Z","v":34554,"vw":86.409035},{"c":86.55,"h":86.61,"l":86.405,"n":860,"o":86.43,"t":"2026-09-28T17:45:00Z","v":41352,"vw":86.540843},{"c":86.5,"h":86.54,"l":86.415,"n":971,"o":86.54,"t":"2026-09-28T18:00:00Z","v":48676,"vw":86.478848},{"c":86.49,"h":86.5,"l":86.415,"n":890,"o":86.5,"t":"2026-09-28T18:15:00Z","v":39396,"vw":86.458613},{"c":86.43,"h":86.5401,"l":86.4,"n":1026,"o":86.48,"t":"2026-09-28T18:30:00Z","v":48407,"vw":86.454202},{"c":86.55,"h":86.595,"l":86.36,"n":1144,"o":86.42,"t":"2026-09-28T18:45:00Z","v":50505,"vw":86.461689},{"c":86.49,"h":86.57,"l":86.47,"n":991,"o":86.55,"t":"2026-09-28T19:00:00Z","v":48078,"vw":86.518698},{"c":86.49,"h":86.56,"l":86.38,"n":1504,"o":86.46,"t":"2026-09-28T19:15:00Z","v":83308,"vw":86.470738},{"c":86.64,"h":86.64,"l":86.475,"n":1524,"o":86.5,"t":"2026-09-28T19:30:00Z","v":86552,"vw":86.589535},{"c":86.58,"h":86.655,"l":86.405,"n":5591,"o":86.63,"t":"2026-09-28T19:45:00Z","v":403099,"vw":86.511315},{"c":86.56,"h":86.6,"l":86.56,"n":33,"o":86.6,"t":"2026-09-28T20:00:00Z","v":629581,"vw":86.560193},{"c":86.56,"h":86.56,"l":86.56,"n":1,"o":86.56,"t":"2026-09-28T20:15:00Z","v":7868,"vw":86.56},{"c":86.55,"h":86.55,"l":86.55,"n":5,"o":86.55,"t":"2026-09-29T09:45:00Z","v":236,"vw":86.55},{"c":86.56,"h":86.56,"l":86.56,"n":5,"o":86.56,"t":"2026-09-29T11:00:00Z","v":309,"vw":86.56},{"c":87.05,"h":87.35,"l":85.66,"n":1003,"o":85.66,"t":"2026-09-29T13:30:00Z","v":81527,"vw":86.675458},{"c":86.87,"h":87.12,"l":86.87,"n":721,"o":87.035,"t":"2026-09-29T13:45:00Z","v":47246,"vw":86.995305},{"c":86.84,"h":86.94,"l":86.53,"n":900,"o":86.85,"t":"2026-09-29T14:00:00Z","v":72501,"vw":86.706963},{"c":86.84,"h":86.98,"l":86.76,"n":997,"o":86.83,"t":"2026-09-29T14:15:00Z","v":88187,"vw":86.877623},{"c":86.86,"h":86.9453,"l":86.705,"n":961,"o":86.87,"t":"2026-09-29T14:30:00Z","v":77870,"vw":86.85258},{"c":86.81,"h":86.92,"l":86.78,"n":741,"o":86.81,"t":"2026-09-29T14:45:00Z","v":55385,"vw":86.846869},{"c":86.4,"h":86.815,"l":86.37,"n":974,"o":86.815,"t":"2026-09-29T15:00:00Z","v":92512,"vw":86.502443},{"c":86.29,"h":86.42,"l":86.28,"n":1059,"o":86.4,"t":"2026-09-29T15:15:00Z","v":98660,"vw":86.342911},{"c":86.2,"h":86.385,"l":86.17,"n":990,"o":86.31,"t":"2026-09-29T15:30:00Z","v":66814,"vw":86.266981},{"c":86.255,"h":86.31,"l":86.17,"n":1185,"o":86.2,"t":"2026-09-29T15:45:00Z","v":73847,"vw":86.242929},{"c":86.005,"h":86.265,"l":85.975,"n":856,"o":86.255,"t":"2026-09-29T16:00:00Z","v":55391,"vw":86.127368},{"c":86.12,"h":86.2,"l":86.03,"n":834,"o":86.03,"t":"2026-09-29T16:15:00Z","v":50630,"vw":86.123437},{"c":86.12,"h":86.19,"l":86.05,"n":652,"o":86.14,"t":"2026-09-29T16:30:00Z","v":37101,"vw":86.125255},{"c":86.18,"h":86.275,"l":86.07,"n":843,"o":86.135,"t":"2026-09-29T16:45:00Z","v":60002,"vw":86.152521},{"c":86.25,"h":86.26,"l":86.11,"n":782,"o":86.2,"t":"2026-09-29T17:00:00Z","v":52625,"vw":86.176664},{"c":86.29,"h":86.3035,"l":86.22,"n":620,"o":86.24,"t":"2026-09-29T17:15:00Z","v":35132,"vw":86.251634},{"c":86.44,"h":86.44,"l":86.305,"n":632,"o":86.31,"t":"2026-09-29T17:30:00Z","v":34702,"vw":86.354097},{"c":86.41,"h":86.545,"l":86.4,"n":736,"o":86.44,"t":"2026-09-29T17:45:00Z","v":42440,"vw":86.464655},{"c":86.445,"h":86.585,"l":86.395,"n":950,"o":86.43,"t":"2026-09-29T18:00:00Z","v":57798,"vw":86.459263},{"c":86.455,"h":86.65,"l":86.38,"n":877,"o":86.45,"t":"2026-09-29T18:15:00Z","v":46260,"vw":86.522208},{"c":86.39,"h":86.6,"l":86.37,"n":997,"o":86.47,"t":"2026-09-29T18:30:00Z","v":57215,"vw":86.463947},{"c":86.375,"h":86.415,"l":86.31,"n":1149,"o":86.385,"t":"2026-09-29T18:45:00Z","v":51415,"vw":86.371947},{"c":86.43,"h":86.5,"l":86.35,"n":1036,"o":86.39,"t":"2026-09-29T19:00:00Z","v":66983,"vw":86.428301},{"c":86.505,"h":86.52,"l":86.39,"n":1089,"o":86.44,"t":"2026-09-29T19:15:00Z","v":64953,"vw":86.466979},{"c":86.42,"h":86.6,"l":86.395,"n":1361,"o":86.53,"t":"2026-09-29T19:30:00Z","v":77130,"vw":86.494845},{"c":86.52,"h":86.54,"l":86.34,"n":4834,"o":86.41,"t":"2026-09-29T19:45:00Z","v":360756,"vw":86.449843},{"c":86.6047,"h":86.6047,"l":86.51,"n":18,"o":86.51,"t":"2026-09-29T20:00:00Z","v":333736,"vw":86.511274},{"c":86.4,"h":86.4,"l":86.4,"n":2,"o":86.4,"t":"2026-09-29T21:00:00Z","v":101,"vw":86.4},{"c":86.12,"h":87.13,"l":85.94,"n":1802,"o":86.96,"t":"2026-09-30T13:30:00Z","v":234837,"vw":86.326018},{"c":86.31,"h":86.4667,"l":86.15,"n":995,"o":86.15,"t":"2026-09-30T13:45:00Z","v":77404,"vw":86.331112},{"c":86.405,"h":86.48,"l":86.115,"n":990,"o":86.29,"t":"2026-09-30T14:00:00Z","v":85008,"vw":86.295045},{"c":85.945,"h":86.4,"l":85.93,"n":936,"o":86.395,"t":"2026-09-30T14:15:00Z","v":59277,"vw":86.262577},{"c":86.185,"h":86.22,"l":85.945,"n":867,"o":85.945,"t":"2026-09-30T14:30:00Z","v":44798,"vw":86.103907},{"c":86.115,"h":86.24,"l":86.03,"n":1501,"o":86.2,"t":"2026-09-30T14:45:00Z","v":133071,"vw":86.144784},{"c":86.355,"h":86.415,"l":86.1,"n":1118,"o":86.11,"t":"2026-09-30T15:00:00Z","v":85119,"vw":86.215039},{"c":86.51,"h":86.61,"l":86.33,"n":617,"o":86.39,"t":"2026-09-30T15:15:00Z","v":34044,"vw":86.45389},{"c":86.25,"h":86.53,"l":86.24,"n":627,"o":86.515,"t":"2026-09-30T15:30:00Z","v":36248,"vw":86.365943},{"c":86.165,"h":86.215,"l":86.09,"n":814,"o":86.21,"t":"2026-09-30T15:45:00Z","v":61585,"vw":86.156054},{"c":86.18,"h":86.21,"l":86.02,"n":1132,"o":86.15,"t":"2026-09-30T16:00:00Z","v":69928,"vw":86.119085},{"c":86.205,"h":86.27,"l":86.119,"n":741,"o":86.2,"t":"2026-09-30T16:15:00Z","v":54071,"vw":86.194698},{"c":86.24,"h":86.2901,"l":86.19,"n":687,"o":86.205,"t":"2026-09-30T16:30:00Z","v":35058,"vw":86.242418},{"c":85.885,"h":86.26,"l":85.86,"n":1628,"o":86.24,"t":"2026-09-30T16:45:00Z","v":132832,"vw":86.046904},{"c":85.975,"h":85.975,"l":85.845,"n":766,"o":85.9,"t":"2026-09-30T17:00:00Z","v":38126,"vw":85.909929},{"c":85.815,"h":85.97,"l":85.73,"n":1026,"o":85.97,"t":"2026-09-30T17:15:00Z","v":63618,"vw":85.84796},{"c":85.88,"h":85.89,"l":85.7,"n":1182,"o":85.83,"t":"2026-09-30T17:30:00Z","v":92215,"vw":85.808658},{"c":85.72,"h":85.87,"l":85.71,"n":957,"o":85.87,"t":"2026-09-30T17:45:00Z","v":56699,"vw":85.814083},{"c":85.55,"h":85.77,"l":85.55,"n":818,"o":85.74,"t":"2026-09-30T18:00:00Z","v":40093,"vw":85.642832},{"c":85.475,"h":85.59,"l":85.44,"n":1025,"o":85.55,"t":"2026-09-30T18:15:00Z","v":52532,"vw":85.50253},{"c":85.36,"h":85.5,"l":85.29,"n":1211,"o":85.475,"t":"2026-09-30T18:30:00Z","v":74071,"vw":85.422948},{"c":85.535,"h":85.54,"l":85.31,"n":1047,"o":85.365,"t":"2026-09-30T18:45:00Z","v":69750,"vw":85.41979},{"c":85.405,"h":85.555,"l":85.325,"n":917,"o":85.535,"t":"2026-09-30T19:00:00Z","v":50668,"vw":85.418376},{"c":85.225,"h":85.59,"l":85.21,"n":1256,"o":85.41,"t":"2026-09-30T19:15:00Z","v":89938,"vw":85.41391},{"c":85.14,"h":85.27,"l":85.14,"n":1614,"o":85.225,"t":"2026-09-30T19:30:00Z","v":112057,"vw":85.192845},{"c":85.08,"h":85.28,"l":85.065,"n":6501,"o":85.13,"t":"2026-09-30T19:45:00Z","v":515045,"vw":85.156464},{"c":85.1,"h":85.1,"l":85.07,"n":34,"o":85.07,"t":"2026-09-30T20:00:00Z","v":415947,"vw":85.099992},{"c":84.38,"h":85,"l":84.34,"n":1199,"o":85,"t":"2026-10-01T13:30:00Z","v":96633,"vw":84.746978},{"c":84.475,"h":84.66,"l":84.325,"n":819,"o":84.4,"t":"2026-10-01T13:45:00Z","v":44353,"vw":84.487819},{"c":84.285,"h":84.4899,"l":84.11,"n":1178,"o":84.455,"t":"2026-10-01T14:00:00Z","v":65460,"vw":84.240755},{"c":84.21,"h":84.46,"l":84.18,"n":1049,"o":84.31,"t":"2026-10-01T14:15:00Z","v":41707,"vw":84.335921},{"c":84.19,"h":84.32,"l":84.08,"n":824,"o":84.22,"t":"2026-10-01T14:30:00Z","v":50571,"vw":84.215079},{"c":84.14,"h":84.22,"l":83.98,"n":1096,"o":84.165,"t":"2026-10-01T14:45:00Z","v":68957,"vw":84.085451},{"c":84.075,"h":84.16,"l":83.88,"n":974,"o":84.125,"t":"2026-10-01T15:00:00Z","v":53394,"vw":84.045457},{"c":84.12,"h":84.26,"l":84.05,"n":943,"o":84.05,"t":"2026-10-01T15:15:00Z","v":56224,"vw":84.143277},{"c":84.18,"h":84.28,"l":83.97,"n":779,"o":84.115,"t":"2026-10-01T15:30:00Z","v":36177,"vw":84.142313},{"c":83.935,"h":84.25,"l":83.935,"n":905,"o":84.18,"t":"2026-10-01T15:45:00Z","v":72629,"vw":84.04082},{"c":83.82,"h":84.01,"l":83.8,"n":1496,"o":83.95,"t":"2026-10-01T16:00:00Z","v":106649,"vw":83.941124},{"c":84.03,"h":84.05,"l":83.59,"n":1710,"o":83.815,"t":"2026-10-01T16:15:00Z","v":163077,"vw":83.744408},{"c":84.015,"h":84.23,"l":83.86,"n":1732,"o":84.03,"t":"2026-10-01T16:30:00Z","v":167657,"vw":84.068425},{"c":83.885,"h":84,"l":83.81,"n":989,"o":83.99,"t":"2026-10-01T16:45:00Z","v":48751,"vw":83.886337},{"c":83.92,"h":84.075,"l":83.85,"n":1038,"o":83.87,"t":"2026-10-01T17:00:00Z","v":51753,"vw":83.954809},{"c":84.14,"h":84.22,"l":83.84,"n":1439,"o":83.9,"t":"2026-10-01T17:15:00Z","v":100582,"vw":84.103362},{"c":84.19,"h":84.36,"l":84.14,"n":1398,"o":84.14,"t":"2026-10-01T17:30:00Z","v":84606,"vw":84.271973},{"c":84.09,"h":84.295,"l":84.06,"n":1403,"o":84.18,"t":"2026-10-01T17:45:00Z","v":91694,"vw":84.170188},{"c":83.96,"h":84.19,"l":83.89,"n":1091,"o":84.105,"t":"2026-10-01T18:00:00Z","v":49012,"vw":84.05939},{"c":84.22,"h":84.29,"l":83.99,"n":1031,"o":84,"t":"2026-10-01T18:15:00Z","v":49258,"vw":84.144717},{"c":84.255,"h":84.44,"l":84.195,"n":925,"o":84.23,"t":"2026-10-01T18:30:00Z","v":41967,"vw":84.286003},{"c":84.35,"h":84.44,"l":84.205,"n":998,"o":84.255,"t":"2026-10-01T18:45:00Z","v":48885,"vw":84.31444},{"c":84.43,"h":84.43,"l":84.27,"n":1167,"o":84.37,"t":"2026-10-01T19:00:00Z","v":46464,"vw":84.33414},{"c":84.32,"h":84.425,"l":84.31,"n":1382,"o":84.42,"t":"2026-10-01T19:15:00Z","v":55469,"vw":84.378091},{"c":84.441,"h":84.47,"l":84.335,"n":1732,"o":84.34,"t":"2026-10-01T19:30:00Z","v":78686,"vw":84.402828},{"c":84.47,"h":84.64,"l":84.42,"n":5292,"o":84.43,"t":"2026-10-01T19:45:00Z","v":384907,"vw":84.531578},{"c":84.99,"h":84.99,"l":84.47,"n":23,"o":84.51,"t":"2026-10-01T20:00:00Z","v":178090,"vw":84.470342},{"c":84.47,"h":84.47,"l":84.47,"n":1,"o":84.47,"t":"2026-10-01T20:15:00Z","v":347962,"vw":84.47},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-02T12:30:00Z","v":100,"vw":84.5},{"c":85.315,"h":85.41,"l":85,"n":1150,"o":85,"t":"2026-10-02T13:30:00Z","v":111944,"vw":85.22024},{"c":85.525,"h":85.64,"l":85.34,"n":663,"o":85.34,"t":"2026-10-02T13:45:00Z","v":46820,"vw":85.48712},{"c":85.45,"h":85.58,"l":85.3975,"n":664,"o":85.47,"t":"2026-10-02T14:00:00Z","v":45019,"vw":85.509494},{"c":85.33,"h":85.535,"l":85.31,"n":591,"o":85.4,"t":"2026-10-02T14:15:00Z","v":33017,"vw":85.416416},{"c":85.535,"h":85.63,"l":85.3,"n":797,"o":85.3,"t":"2026-10-02T14:30:00Z","v":77362,"vw":85.499716},{"c":85.57,"h":85.72,"l":85.52,"n":799,"o":85.575,"t":"2026-10-02T14:45:00Z","v":101640,"vw":85.630559},{"c":85.54,"h":85.6308,"l":85.28,"n":946,"o":85.61,"t":"2026-10-02T15:00:00Z","v":62593,"vw":85.443582},{"c":85.73,"h":85.73,"l":85.53,"n":642,"o":85.63,"t":"2026-10-02T15:15:00Z","v":38196,"vw":85.598197},{"c":85.97,"h":85.99,"l":85.75,"n":615,"o":85.765,"t":"2026-10-02T15:30:00Z","v":41951,"vw":85.880867},{"c":85.96,"h":86.12,"l":85.91,"n":827,"o":85.97,"t":"2026-10-02T15:45:00Z","v":58412,"vw":86.020835},{"c":85.94,"h":86.005,"l":85.83,"n":797,"o":85.96,"t":"2026-10-02T16:00:00Z","v":50280,"vw":85.898319},{"c":85.91,"h":85.93,"l":85.69,"n":721,"o":85.92,"t":"2026-10-02T16:15:00Z","v":53548,"vw":85.81778},{"c":85.96,"h":86.02,"l":85.9,"n":508,"o":85.93,"t":"2026-10-02T16:30:00Z","v":21931,"vw":85.95017},{"c":85.99,"h":86.07,"l":85.975,"n":653,"o":85.99,"t":"2026-10-02T16:45:00Z","v":47427,"vw":86.035247},{"c":86.055,"h":86.14,"l":85.96,"n":533,"o":85.96,"t":"2026-10-02T17:00:00Z","v":26416,"vw":86.074783},{"c":86.015,"h":86.11,"l":86.01,"n":601,"o":86.04,"t":"2026-10-02T17:15:00Z","v":26391,"vw":86.05065},{"c":86.065,"h":86.09,"l":85.97,"n":518,"o":86.02,"t":"2026-10-02T17:30:00Z","v":20784,"vw":86.033077},{"c":86.02,"h":86.105,"l":86,"n":495,"o":86.06,"t":"2026-10-02T17:45:00Z","v":28727,"vw":86.056539},{"c":86.13,"h":86.155,"l":86.01,"n":612,"o":86.03,"t":"2026-10-02T18:00:00Z","v":26220,"vw":86.080575},{"c":86,"h":86.155,"l":85.995,"n":629,"o":86.1383,"t":"2026-10-02T18:15:00Z","v":29496,"vw":86.085439},{"c":85.98,"h":86.06,"l":85.91,"n":631,"o":86.02,"t":"2026-10-02T18:30:00Z","v":27895,"vw":85.992537},{"c":86.04,"h":86.07,"l":85.9,"n":657,"o":85.98,"t":"2026-10-02T18:45:00Z","v":29358,"vw":86.003258},{"c":86.09,"h":86.09,"l":85.975,"n":635,"o":86.035,"t":"2026-10-02T19:00:00Z","v":30060,"vw":86.038713},{"c":86.15,"h":86.21,"l":86.06,"n":811,"o":86.095,"t":"2026-10-02T19:15:00Z","v":46016,"vw":86.147125},{"c":86.2,"h":86.25,"l":86.095,"n":915,"o":86.17,"t":"2026-10-02T19:30:00Z","v":50101,"vw":86.20359},{"c":85.96,"h":86.23,"l":85.91,"n":3098,"o":86.21,"t":"2026-10-02T19:45:00Z","v":219112,"vw":86.021899},{"c":85.94,"h":85.94,"l":85.94,"n":27,"o":85.94,"t":"2026-10-02T20:00:00Z","v":130631,"vw":85.94},{"c":84.89,"h":86.28,"l":84.83,"n":542,"o":85.68,"t":"2026-10-05T13:30:00Z","v":40845,"vw":85.532387},{"c":84.83,"h":84.98,"l":84.735,"n":429,"o":84.875,"t":"2026-10-05T13:45:00Z","v":24525,"vw":84.853114},{"c":84.93,"h":84.97,"l":84.715,"n":866,"o":84.8,"t":"2026-10-05T14:00:00Z","v":73447,"vw":84.828439},{"c":85.02,"h":85.235,"l":84.9,"n":605,"o":84.9,"t":"2026-10-05T14:15:00Z","v":32418,"vw":85.058671},{"c":85.06,"h":85.07,"l":84.83,"n":686,"o":84.995,"t":"2026-10-05T14:30:00Z","v":50840,"vw":84.970371},{"c":85.165,"h":85.18,"l":84.94,"n":437,"o":85.08,"t":"2026-10-05T14:45:00Z","v":29656,"vw":85.016746},{"c":85.195,"h":85.195,"l":84.965,"n":428,"o":85.17,"t":"2026-10-05T15:00:00Z","v":20969,"vw":85.096352},{"c":85.475,"h":85.51,"l":85.17,"n":425,"o":85.17,"t":"2026-10-05T15:15:00Z","v":19438,"vw":85.324098},{"c":85.44,"h":85.52,"l":85.385,"n":617,"o":85.48,"t":"2026-10-05T15:30:00Z","v":24637,"vw":85.446139},{"c":85.355,"h":85.41,"l":85.295,"n":392,"o":85.39,"t":"2026-10-05T15:45:00Z","v":17552,"vw":85.367724},{"c":85.45,"h":85.45,"l":85.295,"n":329,"o":85.34,"t":"2026-10-05T16:00:00Z","v":11142,"vw":85.342831},{"c":85.6,"h":85.6299,"l":85.41,"n":343,"o":85.44,"t":"2026-10-05T16:15:00Z","v":19782,"vw":85.486147},{"c":85.78,"h":85.925,"l":85.63,"n":447,"o":85.655,"t":"2026-10-05T16:30:00Z","v":19131,"vw":85.797204},{"c":85.87,"h":85.935,"l":85.77,"n":384,"o":85.8,"t":"2026-10-05T16:45:00Z","v":15555,"vw":85.828247},{"c":85.86,"h":86,"l":85.82,"n":572,"o":85.85,"t":"2026-10-05T17:00:00Z","v":26633,"vw":85.90829},{"c":85.83,"h":85.955,"l":85.815,"n":511,"o":85.87,"t":"2026-10-05T17:15:00Z","v":25147,"vw":85.891789},{"c":85.815,"h":85.855,"l":85.74,"n":276,"o":85.855,"t":"2026-10-05T17:30:00Z","v":8578,"vw":85.779126},{"c":85.95,"h":85.99,"l":85.82,"n":627,"o":85.82,"t":"2026-10-05T17:45:00Z","v":49100,"vw":85.902672},{"c":85.94,"h":86.04,"l":85.94,"n":468,"o":85.99,"t":"2026-10-05T18:00:00Z","v":21656,"vw":86.003834},{"c":85.93,"h":85.99,"l":85.86,"n":432,"o":85.92,"t":"2026-10-05T18:15:00Z","v":18567,"vw":85.925437},{"c":85.875,"h":86,"l":85.875,"n":569,"o":85.93,"t":"2026-10-05T18:30:00Z","v":20216,"vw":85.952595},{"c":86.085,"h":86.085,"l":85.855,"n":734,"o":85.855,"t":"2026-10-05T18:45:00Z","v":38084,"vw":85.943546},{"c":86.18,"h":86.205,"l":86.07,"n":524,"o":86.1,"t":"2026-10-05T19:00:00Z","v":14214,"vw":86.119118},{"c":86.1,"h":86.22,"l":86.07,"n":1076,"o":86.17,"t":"2026-10-05T19:15:00Z","v":58794,"vw":86.126924},{"c":86.12,"h":86.14,"l":85.98,"n":1053,"o":86.1,"t":"2026-10-05T19:30:00Z","v":72042,"vw":86.058423},{"c":85.81,"h":86.16,"l":85.8,"n":3510,"o":86.115,"t":"2026-10-05T19:45:00Z","v":233363,"vw":85.921633},{"c":85.8,"h":85.83,"l":85.8,"n":27,"o":85.83,"t":"2026-10-05T20:00:00Z","v":337273,"vw":85.800009},{"c":85.8,"h":85.8,"l":85.8,"n":1,"o":85.8,"t":"2026-10-05T20:30:00Z","v":1734,"vw":85.8},{"c":85.69,"h":86.08,"l":85.59,"n":740,"o":85.97,"t":"2026-10-06T13:30:00Z","v":56516,"vw":85.801703},{"c":85.61,"h":85.65,"l":85.27,"n":645,"o":85.63,"t":"2026-10-06T13:45:00Z","v":55879,"vw":85.465849},{"c":85.43,"h":85.74,"l":85.42,"n":874,"o":85.625,"t":"2026-10-06T14:00:00Z","v":69783,"vw":85.623021},{"c":84.89,"h":85.53,"l":84.85,"n":766,"o":85.4,"t":"2026-10-06T14:15:00Z","v":36800,"vw":85.128831},{"c":84.98,"h":85.2,"l":84.88,"n":995,"o":84.91,"t":"2026-10-06T14:30:00Z","v":59537,"vw":84.995899},{"c":85.395,"h":85.425,"l":84.93,"n":507,"o":84.96,"t":"2026-10-06T14:45:00Z","v":21016,"vw":85.232414},{"c":85.8,"h":85.81,"l":85.415,"n":486,"o":85.415,"t":"2026-10-06T15:00:00Z","v":18538,"vw":85.616188},{"c":85.97,"h":86.04,"l":85.78,"n":649,"o":85.8,"t":"2026-10-06T15:15:00Z","v":30401,"vw":85.927686},{"c":85.965,"h":85.985,"l":85.89,"n":457,"o":85.9723,"t":"2026-10-06T15:30:00Z","v":17812,"vw":85.930142},{"c":86.03,"h":86.055,"l":85.95,"n":440,"o":85.965,"t":"2026-10-06T15:45:00Z","v":14981,"vw":85.99426},{"c":85.94,"h":86.04,"l":85.91,"n":381,"o":86.02,"t":"2026-10-06T16:00:00Z","v":13720,"vw":85.967191},{"c":85.905,"h":86,"l":85.89,"n":629,"o":85.92,"t":"2026-10-06T16:15:00Z","v":39214,"vw":85.932696},{"c":85.665,"h":85.905,"l":85.63,"n":503,"o":85.905,"t":"2026-10-06T16:30:00Z","v":32802,"vw":85.776388},{"c":85.455,"h":85.66,"l":85.44,"n":531,"o":85.66,"t":"2026-10-06T16:45:00Z","v":24180,"vw":85.565406},{"c":85.34,"h":85.53,"l":85.34,"n":597,"o":85.43,"t":"2026-10-06T17:00:00Z","v":29625,"vw":85.47531},{"c":85.525,"h":85.54,"l":85.28,"n":590,"o":85.33,"t":"2026-10-06T17:15:00Z","v":35223,"vw":85.385231},{"c":85.385,"h":85.555,"l":85.35,"n":1384,"o":85.51,"t":"2026-10-06T17:30:00Z","v":91845,"vw":85.490465},{"c":85.33,"h":85.42,"l":85.28,"n":443,"o":85.36,"t":"2026-10-06T17:45:00Z","v":15860,"vw":85.351769},{"c":85.35,"h":85.37,"l":85.28,"n":506,"o":85.35,"t":"2026-10-06T18:00:00Z","v":22638,"vw":85.313145},{"c":85.395,"h":85.41,"l":85.295,"n":737,"o":85.37,"t":"2026-10-06T18:15:00Z","v":37486,"vw":85.340206},{"c":85.315,"h":85.44,"l":85.315,"n":701,"o":85.39,"t":"2026-10-06T18:30:00Z","v":26536,"vw":85.37461},{"c":85.34,"h":85.39,"l":85.31,"n":610,"o":85.33,"t":"2026-10-06T18:45:00Z","v":27767,"vw":85.331818},{"c":85.275,"h":85.37,"l":85.25,"n":702,"o":85.345,"t":"2026-10-06T19:00:00Z","v":30901,"vw":85.308462},{"c":85.29,"h":85.33,"l":85.21,"n":825,"o":85.285,"t":"2026-10-06T19:15:00Z","v":37191,"vw":85.267855},{"c":85.145,"h":85.35,"l":85.14,"n":1058,"o":85.28,"t":"2026-10-06T19:30:00Z","v":49545,"vw":85.27546},{"c":85.42,"h":85.49,"l":85.13,"n":3672,"o":85.135,"t":"2026-10-06T19:45:00Z","v":217139,"vw":85.332666},{"c":85.44,"h":85.44,"l":85.42,"n":25,"o":85.42,"t":"2026-10-06T20:00:00Z","v":143980,"vw":85.43},{"c":85.43,"h":85.43,"l":85.43,"n":1,"o":85.43,"t":"2026-10-06T20:15:00Z","v":54739,"vw":85.43},{"c":85.13,"h":85.41,"l":84.8101,"n":628,"o":84.85,"t":"2026-10-07T13:30:00Z","v":57243,"vw":85.060583},{"c":84.25,"h":85.175,"l":84.18,"n":628,"o":85.095,"t":"2026-10-07T13:45:00Z","v":115183,"vw":84.394234},{"c":84.08,"h":84.3325,"l":84.08,"n":1141,"o":84.25,"t":"2026-10-07T14:00:00Z","v":118594,"vw":84.208402},{"c":84.3,"h":84.35,"l":84.02,"n":1502,"o":84.11,"t":"2026-10-07T14:15:00Z","v":121289,"vw":84.168095},{"c":84.02,"h":84.28,"l":84.015,"n":1131,"o":84.27,"t":"2026-10-07T14:30:00Z","v":87507,"vw":84.145437},{"c":83.915,"h":84.2,"l":83.8,"n":1266,"o":84.02,"t":"2026-10-07T14:45:00Z","v":117240,"vw":84.044205},{"c":84.15,"h":84.215,"l":83.771,"n":879,"o":83.89,"t":"2026-10-07T15:00:00Z","v":70174,"vw":83.959007},{"c":84.1,"h":84.211,"l":84.06,"n":820,"o":84.14,"t":"2026-10-07T15:15:00Z","v":44921,"vw":84.142662},{"c":84,"h":84.17,"l":83.96,"n":793,"o":84.12,"t":"2026-10-07T15:30:00Z","v":53966,"vw":84.097974},{"c":84.13,"h":84.17,"l":83.914,"n":548,"o":84.005,"t":"2026-10-07T15:45:00Z","v":38388,"vw":84.052836},{"c":84.205,"h":84.27,"l":84.14,"n":738,"o":84.16,"t":"2026-10-07T16:00:00Z","v":45248,"vw":84.199254},{"c":84.205,"h":84.241,"l":84.141,"n":616,"o":84.205,"t":"2026-10-07T16:15:00Z","v":27183,"vw":84.20417},{"c":84.1,"h":84.2,"l":84.095,"n":563,"o":84.191,"t":"2026-10-07T16:30:00Z","v":25752,"vw":84.159873},{"c":83.98,"h":84.18,"l":83.97,"n":766,"o":84.09,"t":"2026-10-07T16:45:00Z","v":43243,"vw":84.088462},{"c":84.31,"h":84.31,"l":83.98,"n":949,"o":83.99,"t":"2026-10-07T17:00:00Z","v":72032,"vw":84.223935},{"c":84.255,"h":84.36,"l":84.19,"n":763,"o":84.31,"t":"2026-10-07T17:15:00Z","v":60844,"vw":84.258257},{"c":84.265,"h":84.27,"l":84.18,"n":602,"o":84.255,"t":"2026-10-07T17:30:00Z","v":35356,"vw":84.229005},{"c":84.19,"h":84.31,"l":84.12,"n":824,"o":84.26,"t":"2026-10-07T17:45:00Z","v":44278,"vw":84.203845},{"c":84.03,"h":84.19,"l":84.01,"n":881,"o":84.18,"t":"2026-10-07T18:00:00Z","v":49461,"vw":84.111361},{"c":83.95,"h":84.06,"l":83.88,"n":961,"o":84.01,"t":"2026-10-07T18:15:00Z","v":43890,"vw":83.982709},{"c":83.9,"h":84.03,"l":83.9,"n":788,"o":83.96,"t":"2026-10-07T18:30:00Z","v":34835,"vw":83.971621},{"c":83.9,"h":83.93,"l":83.844,"n":1002,"o":83.905,"t":"2026-10-07T18:45:00Z","v":64377,"vw":83.884714},{"c":83.89,"h":83.97,"l":83.71,"n":1225,"o":83.905,"t":"2026-10-07T19:00:00Z","v":103280,"vw":83.853569},{"c":83.81,"h":83.94,"l":83.681,"n":1445,"o":83.88,"t":"2026-10-07T19:15:00Z","v":99648,"vw":83.810783},{"c":83.795,"h":83.885,"l":83.74,"n":1409,"o":83.81,"t":"2026-10-07T19:30:00Z","v":103576,"vw":83.810948},{"c":83.625,"h":83.82,"l":83.54,"n":3924,"o":83.8,"t":"2026-10-07T19:45:00Z","v":295459,"vw":83.628106},{"c":83.63,"h":83.63,"l":83.62,"n":33,"o":83.62,"t":"2026-10-07T20:00:00Z","v":169397,"vw":83.629978},{"c":83.63,"h":83.63,"l":83.63,"n":1,"o":83.63,"t":"2026-10-07T23:30:00Z","v":1073,"vw":83.63},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-10-08T12:00:00Z","v":200,"vw":83.25},{"c":83.94,"h":84.02,"l":83.25,"n":638,"o":83.27,"t":"2026-10-08T13:30:00Z","v":57974,"vw":83.774226},{"c":84.2,"h":84.33,"l":83.955,"n":631,"o":83.955,"t":"2026-10-08T13:45:00Z","v":51887,"vw":84.186937},{"c":84.2,"h":84.32,"l":84.18,"n":559,"o":84.22,"t":"2026-10-08T14:00:00Z","v":40326,"vw":84.250745},{"c":84.22,"h":84.34,"l":84.135,"n":737,"o":84.21,"t":"2026-10-08T14:15:00Z","v":47169,"vw":84.235735},{"c":84.14,"h":84.35,"l":84.08,"n":556,"o":84.23,"t":"2026-10-08T14:30:00Z","v":33647,"vw":84.232897},{"c":84.245,"h":84.325,"l":84.097,"n":682,"o":84.14,"t":"2026-10-08T14:45:00Z","v":58455,"vw":84.220945},{"c":84.025,"h":84.26,"l":84.025,"n":743,"o":84.245,"t":"2026-10-08T15:00:00Z","v":47601,"vw":84.120311},{"c":84.08,"h":84.13,"l":83.995,"n":830,"o":84,"t":"2026-10-08T15:15:00Z","v":45127,"vw":84.051395},{"c":84.11,"h":84.12,"l":83.93,"n":641,"o":84.0993,"t":"2026-10-08T15:30:00Z","v":38248,"vw":84.03029},{"c":84.06,"h":84.15,"l":84.005,"n":696,"o":84.11,"t":"2026-10-08T15:45:00Z","v":41061,"vw":84.092771},{"c":83.955,"h":84.075,"l":83.955,"n":500,"o":84.065,"t":"2026-10-08T16:00:00Z","v":27112,"vw":84.036543},{"c":84.09,"h":84.29,"l":83.93,"n":868,"o":83.955,"t":"2026-10-08T16:15:00Z","v":54601,"vw":84.049613},{"c":84.28,"h":84.28,"l":84.095,"n":638,"o":84.095,"t":"2026-10-08T16:30:00Z","v":40167,"vw":84.191169},{"c":84.41,"h":84.58,"l":84.23,"n":716,"o":84.28,"t":"2026-10-08T16:45:00Z","v":48441,"vw":84.37138},{"c":84.43,"h":84.535,"l":84.365,"n":693,"o":84.44,"t":"2026-10-08T17:00:00Z","v":56058,"vw":84.473853},{"c":84.63,"h":84.725,"l":84.47,"n":853,"o":84.47,"t":"2026-10-08T17:15:00Z","v":46114,"vw":84.60981},{"c":84.68,"h":84.735,"l":84.545,"n":677,"o":84.645,"t":"2026-10-08T17:30:00Z","v":31822,"vw":84.623034},{"c":84.48,"h":84.68,"l":84.43,"n":637,"o":84.68,"t":"2026-10-08T17:45:00Z","v":41580,"vw":84.510435},{"c":84.445,"h":84.485,"l":84.39,"n":576,"o":84.46,"t":"2026-10-08T18:00:00Z","v":28804,"vw":84.436019},{"c":84.46,"h":84.47,"l":84.35,"n":603,"o":84.435,"t":"2026-10-08T18:15:00Z","v":34507,"vw":84.40065},{"c":84.53,"h":84.58,"l":84.42,"n":854,"o":84.46,"t":"2026-10-08T18:30:00Z","v":45615,"vw":84.482474},{"c":84.56,"h":84.58,"l":84.5,"n":821,"o":84.53,"t":"2026-10-08T18:45:00Z","v":37115,"vw":84.544981},{"c":84.6016,"h":84.66,"l":84.54,"n":1092,"o":84.54,"t":"2026-10-08T19:00:00Z","v":82774,"vw":84.582667},{"c":84.49,"h":84.59,"l":84.43,"n":1074,"o":84.59,"t":"2026-10-08T19:15:00Z","v":55285,"vw":84.521437},{"c":84.44,"h":84.55,"l":84.44,"n":1572,"o":84.53,"t":"2026-10-08T19:30:00Z","v":91280,"vw":84.487641},{"c":84.36,"h":84.47,"l":84.36,"n":4153,"o":84.44,"t":"2026-10-08T19:45:00Z","v":338820,"vw":84.391924},{"c":84.35,"h":84.35,"l":84.35,"n":18,"o":84.35,"t":"2026-10-08T20:00:00Z","v":145655,"vw":84.35},{"c":80.0501,"h":80.0501,"l":80.0501,"n":2,"o":80.0501,"t":"2026-10-09T13:00:00Z","v":125,"vw":80.0501},{"c":84.27,"h":84.47,"l":84.009,"n":751,"o":84.47,"t":"2026-10-09T13:30:00Z","v":57900,"vw":84.245025},{"c":84.295,"h":84.36,"l":84.09,"n":468,"o":84.28,"t":"2026-10-09T13:45:00Z","v":35488,"vw":84.209042},{"c":84.081,"h":84.295,"l":83.98,"n":633,"o":84.295,"t":"2026-10-09T14:00:00Z","v":43545,"vw":84.129452},{"c":84.14,"h":84.19,"l":84.085,"n":420,"o":84.135,"t":"2026-10-09T14:15:00Z","v":20539,"vw":84.142029},{"c":84.08,"h":84.2,"l":84.03,"n":646,"o":84.1376,"t":"2026-10-09T14:30:00Z","v":46697,"vw":84.115426},{"c":84.11,"h":84.12,"l":84.06,"n":380,"o":84.08,"t":"2026-10-09T14:45:00Z","v":20599,"vw":84.086668},{"c":84.2,"h":84.21,"l":84.07,"n":547,"o":84.11,"t":"2026-10-09T15:00:00Z","v":40127,"vw":84.132222},{"c":84.195,"h":84.285,"l":84.15,"n":563,"o":84.215,"t":"2026-10-09T15:15:00Z","v":36983,"vw":84.231335},{"c":84.18,"h":84.205,"l":84.115,"n":296,"o":84.205,"t":"2026-10-09T15:30:00Z","v":12566,"vw":84.151419},{"c":84.295,"h":84.33,"l":84.17,"n":601,"o":84.17,"t":"2026-10-09T15:45:00Z","v":62969,"vw":84.22841},{"c":84.42,"h":84.44,"l":84.24,"n":464,"o":84.28,"t":"2026-10-09T16:00:00Z","v":29100,"vw":84.337273},{"c":84.395,"h":84.53,"l":84.315,"n":933,"o":84.43,"t":"2026-10-09T16:15:00Z","v":99521,"vw":84.431197},{"c":84.45,"h":84.45,"l":84.29,"n":466,"o":84.39,"t":"2026-10-09T16:30:00Z","v":27994,"vw":84.382036},{"c":84.35,"h":84.475,"l":84.32,"n":491,"o":84.45,"t":"2026-10-09T16:45:00Z","v":24111,"vw":84.41443},{"c":84.325,"h":84.38,"l":84.27,"n":833,"o":84.35,"t":"2026-10-09T17:00:00Z","v":61920,"vw":84.329948},{"c":84.395,"h":84.41,"l":84.34,"n":355,"o":84.34,"t":"2026-10-09T17:15:00Z","v":20049,"vw":84.373806},{"c":84.39,"h":84.48,"l":84.37,"n":510,"o":84.4,"t":"2026-10-09T17:30:00Z","v":36902,"vw":84.419399},{"c":84.345,"h":84.38,"l":84.27,"n":360,"o":84.38,"t":"2026-10-09T17:45:00Z","v":15244,"vw":84.319826},{"c":84.41,"h":84.435,"l":84.315,"n":406,"o":84.35,"t":"2026-10-09T18:00:00Z","v":24511,"vw":84.362995},{"c":84.36,"h":84.42,"l":84.36,"n":475,"o":84.415,"t":"2026-10-09T18:15:00Z","v":31577,"vw":84.392426},{"c":84.45,"h":84.45,"l":84.35,"n":580,"o":84.35,"t":"2026-10-09T18:30:00Z","v":25120,"vw":84.405236},{"c":84.52,"h":84.55,"l":84.33,"n":675,"o":84.45,"t":"2026-10-09T18:45:00Z","v":37127,"vw":84.431646},{"c":84.6,"h":84.68,"l":84.525,"n":605,"o":84.525,"t":"2026-10-09T19:00:00Z","v":27709,"vw":84.609352},{"c":84.61,"h":84.635,"l":84.52,"n":951,"o":84.59,"t":"2026-10-09T19:15:00Z","v":60081,"vw":84.577465},{"c":84.62,"h":84.75,"l":84.59,"n":1156,"o":84.59,"t":"2026-10-09T19:30:00Z","v":63763,"vw":84.67956},{"c":84.46,"h":84.7,"l":84.45,"n":3866,"o":84.64,"t":"2026-10-09T19:45:00Z","v":220485,"vw":84.566578},{"c":84.46,"h":84.46,"l":84.46,"n":24,"o":84.46,"t":"2026-10-09T20:00:00Z","v":117658,"vw":84.46},{"c":84.59,"h":84.705,"l":84.35,"n":179,"o":84.4,"t":"2026-10-12T13:30:00Z","v":11692,"vw":84.481316},{"c":84.86,"h":84.97,"l":84.59,"n":442,"o":84.66,"t":"2026-10-12T13:45:00Z","v":32754,"vw":84.725858},{"c":84.93,"h":85.05,"l":84.81,"n":554,"o":84.92,"t":"2026-10-12T14:00:00Z","v":40044,"vw":84.939348},{"c":84.92,"h":85.085,"l":84.92,"n":434,"o":84.96,"t":"2026-10-12T14:15:00Z","v":27663,"vw":84.999573},{"c":85.055,"h":85.07,"l":84.88,"n":380,"o":84.88,"t":"2026-10-12T14:30:00Z","v":26419,"vw":84.977608},{"c":85.01,"h":85.055,"l":84.945,"n":364,"o":85.04,"t":"2026-10-12T14:45:00Z","v":24084,"vw":84.985337},{"c":84.98,"h":85.01,"l":84.89,"n":285,"o":85.01,"t":"2026-10-12T15:00:00Z","v":11517,"vw":84.953331},{"c":85.04,"h":85.05,"l":84.935,"n":429,"o":84.98,"t":"2026-10-12T15:15:00Z","v":30489,"vw":85.01134},{"c":85.19,"h":85.19,"l":85,"n":359,"o":85.04,"t":"2026-10-12T15:30:00Z","v":20806,"vw":85.112933},{"c":85.11,"h":85.195,"l":85.1,"n":480,"o":85.18,"t":"2026-10-12T15:45:00Z","v":39021,"vw":85.143132},{"c":85.175,"h":85.18,"l":85.09,"n":437,"o":85.11,"t":"2026-10-12T16:00:00Z","v":32317,"vw":85.142831},{"c":85.31,"h":85.315,"l":85.175,"n":509,"o":85.175,"t":"2026-10-12T16:15:00Z","v":45890,"vw":85.248353},{"c":85.28,"h":85.335,"l":85.24,"n":544,"o":85.31,"t":"2026-10-12T16:30:00Z","v":53934,"vw":85.307566},{"c":85.35,"h":85.395,"l":85.27,"n":680,"o":85.285,"t":"2026-10-12T16:45:00Z","v":51720,"vw":85.333358},{"c":85.5,"h":85.51,"l":85.35,"n":467,"o":85.365,"t":"2026-10-12T17:00:00Z","v":36173,"vw":85.436364},{"c":85.775,"h":85.775,"l":85.47,"n":892,"o":85.5,"t":"2026-10-12T17:15:00Z","v":79681,"vw":85.560882},{"c":85.695,"h":85.8,"l":85.675,"n":512,"o":85.77,"t":"2026-10-12T17:30:00Z","v":32794,"vw":85.733163},{"c":85.69,"h":85.745,"l":85.62,"n":688,"o":85.695,"t":"2026-10-12T17:45:00Z","v":36413,"vw":85.687188},{"c":85.665,"h":85.73,"l":85.65,"n":539,"o":85.685,"t":"2026-10-12T18:00:00Z","v":24074,"vw":85.680947},{"c":85.545,"h":85.665,"l":85.545,"n":837,"o":85.665,"t":"2026-10-12T18:15:00Z","v":46429,"vw":85.636},{"c":85.42,"h":85.57,"l":85.42,"n":605,"o":85.55,"t":"2026-10-12T18:30:00Z","v":29948,"vw":85.506898},{"c":85.53,"h":85.54,"l":85.355,"n":738,"o":85.43,"t":"2026-10-12T18:45:00Z","v":53291,"vw":85.464851},{"c":85.575,"h":85.575,"l":85.485,"n":808,"o":85.53,"t":"2026-10-12T19:00:00Z","v":53909,"vw":85.531662},{"c":85.545,"h":85.77,"l":85.54,"n":1174,"o":85.575,"t":"2026-10-12T19:15:00Z","v":97204,"vw":85.671708},{"c":85.5,"h":85.57,"l":85.4155,"n":1584,"o":85.545,"t":"2026-10-12T19:30:00Z","v":131944,"vw":85.508885},{"c":85.55,"h":85.65,"l":85.46,"n":5081,"o":85.49,"t":"2026-10-12T19:45:00Z","v":452930,"vw":85.538208},{"c":85.53,"h":85.53,"l":85.53,"n":24,"o":85.53,"t":"2026-10-12T20:00:00Z","v":149023,"vw":85.53},{"c":85.53,"h":85.53,"l":85.53,"n":1,"o":85.53,"t":"2026-10-12T20:15:00Z","v":50367,"vw":85.53},{"c":85.55,"h":85.55,"l":85.55,"n":1,"o":85.55,"t":"2026-10-13T13:00:00Z","v":100,"vw":85.55},{"c":85.38,"h":85.94,"l":85.22,"n":1424,"o":85.6,"t":"2026-10-13T13:30:00Z","v":165619,"vw":85.610575},{"c":85.2,"h":85.505,"l":85.03,"n":896,"o":85.41,"t":"2026-10-13T13:45:00Z","v":74563,"vw":85.205784},{"c":85,"h":85.195,"l":84.851,"n":736,"o":85.195,"t":"2026-10-13T14:00:00Z","v":42065,"vw":84.996247},{"c":85.1,"h":85.18,"l":84.96,"n":690,"o":85.035,"t":"2026-10-13T14:15:00Z","v":46368,"vw":85.071754},{"c":85.18,"h":85.39,"l":85.12,"n":597,"o":85.12,"t":"2026-10-13T14:30:00Z","v":38519,"vw":85.259483},{"c":85.105,"h":85.255,"l":85.03,"n":423,"o":85.19,"t":"2026-10-13T14:45:00Z","v":19565,"vw":85.150154},{"c":85.07,"h":85.245,"l":84.97,"n":488,"o":85.1,"t":"2026-10-13T15:00:00Z","v":25380,"vw":85.102602},{"c":85,"h":85.11,"l":84.93,"n":441,"o":85.05,"t":"2026-10-13T15:15:00Z","v":22420,"vw":85.049553},{"c":84.97,"h":85.055,"l":84.931,"n":686,"o":84.995,"t":"2026-10-13T15:30:00Z","v":44337,"vw":85.00135},{"c":85.205,"h":85.21,"l":84.97,"n":462,"o":84.995,"t":"2026-10-13T15:45:00Z","v":21208,"vw":85.072076},{"c":85.17,"h":85.275,"l":85.16,"n":581,"o":85.1801,"t":"2026-10-13T16:00:00Z","v":38601,"vw":85.222316},{"c":85.275,"h":85.2922,"l":85.145,"n":435,"o":85.185,"t":"2026-10-13T16:15:00Z","v":43210,"vw":85.210919},{"c":85.43,"h":85.43,"l":85.26,"n":437,"o":85.275,"t":"2026-10-13T16:30:00Z","v":31239,"vw":85.369114},{"c":85.51,"h":85.57,"l":85.4,"n":516,"o":85.45,"t":"2026-10-13T16:45:00Z","v":38420,"vw":85.506274},{"c":85.36,"h":85.48,"l":85.335,"n":457,"o":85.48,"t":"2026-10-13T17:00:00Z","v":21275,"vw":85.385223},{"c":85.44,"h":85.48,"l":85.3515,"n":419,"o":85.36,"t":"2026-10-13T17:15:00Z","v":18364,"vw":85.420275},{"c":85.485,"h":85.54,"l":85.44,"n":410,"o":85.495,"t":"2026-10-13T17:30:00Z","v":15829,"vw":85.483486},{"c":85.375,"h":85.47,"l":85.36,"n":530,"o":85.47,"t":"2026-10-13T17:45:00Z","v":20887,"vw":85.401291},{"c":85.57,"h":85.625,"l":85.41,"n":579,"o":85.41,"t":"2026-10-13T18:00:00Z","v":27419,"vw":85.548021},{"c":85.72,"h":85.73,"l":85.57,"n":642,"o":85.57,"t":"2026-10-13T18:15:00Z","v":34777,"vw":85.657741},{"c":85.7,"h":85.77,"l":85.69,"n":607,"o":85.72,"t":"2026-10-13T18:30:00Z","v":31179,"vw":85.726739},{"c":85.745,"h":85.76,"l":85.69,"n":553,"o":85.715,"t":"2026-10-13T18:45:00Z","v":21653,"vw":85.730224},{"c":85.785,"h":85.8,"l":85.63,"n":1150,"o":85.75,"t":"2026-10-13T19:00:00Z","v":78768,"vw":85.725874},{"c":85.89,"h":85.965,"l":85.76,"n":1157,"o":85.785,"t":"2026-10-13T19:15:00Z","v":82671,"vw":85.849115},{"c":85.92,"h":85.97,"l":85.85,"n":1335,"o":85.895,"t":"2026-10-13T19:30:00Z","v":141036,"vw":85.888489},{"c":85.73,"h":85.905,"l":85.62,"n":4472,"o":85.905,"t":"2026-10-13T19:45:00Z","v":307691,"vw":85.726998},{"c":85.73,"h":85.73,"l":85.73,"n":34,"o":85.73,"t":"2026-10-13T20:00:00Z","v":214196,"vw":85.73},{"c":85.33,"h":85.91,"l":85.32,"n":674,"o":85.4,"t":"2026-10-14T13:30:00Z","v":40636,"vw":85.607394},{"c":84.865,"h":85.39,"l":84.865,"n":531,"o":85.32,"t":"2026-10-14T13:45:00Z","v":27405,"vw":85.188858},{"c":84.66,"h":84.915,"l":84.66,"n":689,"o":84.83,"t":"2026-10-14T14:00:00Z","v":34546,"vw":84.798242},{"c":84.96,"h":85.03,"l":84.6,"n":1040,"o":84.65,"t":"2026-10-14T14:15:00Z","v":107189,"vw":84.852753},{"c":85.13,"h":85.27,"l":84.99,"n":967,"o":84.99,"t":"2026-10-14T14:30:00Z","v":65347,"vw":85.055661},{"c":84.88,"h":85.09,"l":84.8,"n":775,"o":85.09,"t":"2026-10-14T14:45:00Z","v":33262,"vw":84.915441},{"c":85.04,"h":85.06,"l":84.795,"n":901,"o":84.88,"t":"2026-10-14T15:00:00Z","v":59251,"vw":84.897204},{"c":85.16,"h":85.16,"l":84.99,"n":614,"o":85.05,"t":"2026-10-14T15:15:00Z","v":29358,"vw":85.071801},{"c":85.25,"h":85.39,"l":85.12,"n":734,"o":85.135,"t":"2026-10-14T15:30:00Z","v":30864,"vw":85.278161},{"c":85.54,"h":85.54,"l":85.25,"n":796,"o":85.27,"t":"2026-10-14T15:45:00Z","v":37854,"vw":85.372538},{"c":85.455,"h":85.59,"l":85.39,"n":736,"o":85.52,"t":"2026-10-14T16:00:00Z","v":31533,"vw":85.478161},{"c":85.52,"h":85.52,"l":85.2775,"n":649,"o":85.4599,"t":"2026-10-14T16:15:00Z","v":28226,"vw":85.430782},{"c":85.43,"h":85.67,"l":85.41,"n":933,"o":85.52,"t":"2026-10-14T16:30:00Z","v":47017,"vw":85.521717},{"c":85.47,"h":85.55,"l":85.38,"n":1672,"o":85.42,"t":"2026-10-14T16:45:00Z","v":119262,"vw":85.478419},{"c":85.36,"h":85.5,"l":85.285,"n":1039,"o":85.48,"t":"2026-10-14T17:00:00Z","v":215770,"vw":85.319627},{"c":85.43,"h":85.45,"l":85.35,"n":1376,"o":85.37,"t":"2026-10-14T17:15:00Z","v":87222,"vw":85.411852},{"c":85.45,"h":85.485,"l":85.395,"n":1319,"o":85.42,"t":"2026-10-14T17:30:00Z","v":140079,"vw":85.442107},{"c":85.4,"h":85.46,"l":85.38,"n":1877,"o":85.43,"t":"2026-10-14T17:45:00Z","v":141442,"vw":85.416056},{"c":85.28,"h":85.395,"l":85.22,"n":1358,"o":85.39,"t":"2026-10-14T18:00:00Z","v":97474,"vw":85.319718},{"c":85.48,"h":85.48,"l":85.205,"n":1786,"o":85.285,"t":"2026-10-14T18:15:00Z","v":347678,"vw":85.258542},{"c":85.75,"h":85.8,"l":85.47,"n":949,"o":85.48,"t":"2026-10-14T18:30:00Z","v":45846,"vw":85.670575},{"c":85.85,"h":85.95,"l":85.72,"n":986,"o":85.73,"t":"2026-10-14T18:45:00Z","v":52004,"vw":85.826693},{"c":85.88,"h":85.965,"l":85.82,"n":1167,"o":85.83,"t":"2026-10-14T19:00:00Z","v":69686,"vw":85.909246},{"c":85.785,"h":85.995,"l":85.76,"n":1586,"o":85.89,"t":"2026-10-14T19:15:00Z","v":100587,"vw":85.835992},{"c":86.03,"h":86.06,"l":85.8,"n":1923,"o":85.8,"t":"2026-10-14T19:30:00Z","v":126519,"vw":85.914764},{"c":86.13,"h":86.32,"l":85.96,"n":6216,"o":86.03,"t":"2026-10-14T19:45:00Z","v":508232,"vw":86.166251},{"c":86.12,"h":86.13,"l":86.12,"n":35,"o":86.13,"t":"2026-10-14T20:00:00Z","v":449553,"vw":86.120013},{"c":85.8,"h":85.8,"l":85.8,"n":6,"o":85.8,"t":"2026-10-15T11:15:00Z","v":418,"vw":85.8},{"c":86.59,"h":87.34,"l":86.38,"n":1042,"o":86.86,"t":"2026-10-15T13:30:00Z","v":104913,"vw":86.812835},{"c":86.72,"h":87,"l":86.47,"n":1072,"o":86.61,"t":"2026-10-15T13:45:00Z","v":125558,"vw":86.850086},{"c":86.7,"h":86.945,"l":86.485,"n":641,"o":86.78,"t":"2026-10-15T14:00:00Z","v":43683,"vw":86.711792},{"c":86.515,"h":86.82,"l":86.515,"n":492,"o":86.78,"t":"2026-10-15T14:15:00Z","v":31105,"vw":86.662959},{"c":86.78,"h":86.92,"l":86.53,"n":710,"o":86.53,"t":"2026-10-15T14:30:00Z","v":45252,"vw":86.713203},{"c":86.89,"h":86.99,"l":86.76,"n":605,"o":86.79,"t":"2026-10-15T14:45:00Z","v":33497,"vw":86.841918},{"c":86.755,"h":86.985,"l":86.67,"n":545,"o":86.89,"t":"2026-10-15T15:00:00Z","v":29321,"vw":86.830593},{"c":86.79,"h":86.79,"l":86.63,"n":556,"o":86.74,"t":"2026-10-15T15:15:00Z","v":42901,"vw":86.741452},{"c":86.65,"h":86.785,"l":86.58,"n":519,"o":86.785,"t":"2026-10-15T15:30:00Z","v":29175,"vw":86.653883},{"c":86.37,"h":86.69,"l":86.33,"n":500,"o":86.65,"t":"2026-10-15T15:45:00Z","v":22473,"vw":86.508271},{"c":86.275,"h":86.42,"l":86.26,"n":385,"o":86.38,"t":"2026-10-15T16:00:00Z","v":16641,"vw":86.322206},{"c":86.61,"h":86.61,"l":86.245,"n":493,"o":86.275,"t":"2026-10-15T16:15:00Z","v":23383,"vw":86.323998},{"c":86.48,"h":86.58,"l":86.365,"n":372,"o":86.58,"t":"2026-10-15T16:30:00Z","v":20803,"vw":86.457953},{"c":86.52,"h":86.52,"l":86.42,"n":365,"o":86.5,"t":"2026-10-15T16:45:00Z","v":12777,"vw":86.456319},{"c":86.47,"h":86.54,"l":86.4,"n":470,"o":86.5101,"t":"2026-10-15T17:00:00Z","v":24957,"vw":86.465145},{"c":86.44,"h":86.5,"l":86.42,"n":427,"o":86.46,"t":"2026-10-15T17:15:00Z","v":16848,"vw":86.458806},{"c":86.48,"h":86.51,"l":86.29,"n":798,"o":86.465,"t":"2026-10-15T17:30:00Z","v":47343,"vw":86.372147},{"c":86.62,"h":86.65,"l":86.49,"n":491,"o":86.49,"t":"2026-10-15T17:45:00Z","v":25470,"vw":86.550199},{"c":86.635,"h":86.66,"l":86.54,"n":523,"o":86.6,"t":"2026-10-15T18:00:00Z","v":27874,"vw":86.606797},{"c":86.66,"h":86.68,"l":86.57,"n":651,"o":86.62,"t":"2026-10-15T18:15:00Z","v":20845,"vw":86.641102},{"c":86.7,"h":86.745,"l":86.66,"n":624,"o":86.68,"t":"2026-10-15T18:30:00Z","v":27618,"vw":86.706055},{"c":86.655,"h":86.71,"l":86.54,"n":683,"o":86.7,"t":"2026-10-15T18:45:00Z","v":36579,"vw":86.619989},{"c":86.74,"h":86.76,"l":86.64,"n":613,"o":86.66,"t":"2026-10-15T19:00:00Z","v":26178,"vw":86.718841},{"c":86.945,"h":87.03,"l":86.75,"n":1463,"o":86.75,"t":"2026-10-15T19:15:00Z","v":111011,"vw":86.91369},{"c":86.94,"h":87.03,"l":86.82,"n":1192,"o":86.945,"t":"2026-10-15T19:30:00Z","v":71881,"vw":86.923149},{"c":86.89,"h":87.095,"l":86.89,"n":3076,"o":86.95,"t":"2026-10-15T19:45:00Z","v":225183,"vw":86.991105},{"c":86.91,"h":86.91,"l":86.91,"n":21,"o":86.91,"t":"2026-10-15T20:00:00Z","v":105045,"vw":86.91},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-15T23:45:00Z","v":100,"vw":87},{"c":88.7762,"h":88.7762,"l":88.7762,"n":1,"o":88.7762,"t":"2026-10-16T12:15:00Z","v":250,"vw":88.7762},{"c":87.11,"h":87.11,"l":87.06,"n":2,"o":87.06,"t":"2026-10-16T13:15:00Z","v":200,"vw":87.085},{"c":87.81,"h":88.02,"l":86.54,"n":1693,"o":87.225,"t":"2026-10-16T13:30:00Z","v":159881,"vw":87.755054},{"c":87.78,"h":88.12,"l":87.71,"n":1181,"o":87.815,"t":"2026-10-16T13:45:00Z","v":99490,"vw":87.88295},{"c":87.495,"h":87.92,"l":87.48,"n":756,"o":87.8,"t":"2026-10-16T14:00:00Z","v":46390,"vw":87.720105},{"c":87.2,"h":87.47,"l":87.2,"n":742,"o":87.47,"t":"2026-10-16T14:15:00Z","v":41839,"vw":87.326486},{"c":87.025,"h":87.36,"l":87.025,"n":919,"o":87.18,"t":"2026-10-16T14:30:00Z","v":44327,"vw":87.21649},{"c":87.28,"h":87.32,"l":86.955,"n":977,"o":87.03,"t":"2026-10-16T14:45:00Z","v":60678,"vw":87.149636},{"c":87.13,"h":87.3,"l":87.13,"n":776,"o":87.28,"t":"2026-10-16T15:00:00Z","v":41338,"vw":87.235097},{"c":87.2,"h":87.23,"l":87.025,"n":977,"o":87.12,"t":"2026-10-16T15:15:00Z","v":64687,"vw":87.128362},{"c":86.57,"h":87.22,"l":86.55,"n":725,"o":87.2,"t":"2026-10-16T15:30:00Z","v":41529,"vw":86.949393},{"c":86.59,"h":86.74,"l":86.45,"n":755,"o":86.54,"t":"2026-10-16T15:45:00Z","v":37804,"vw":86.609256},{"c":86.915,"h":86.95,"l":86.49,"n":722,"o":86.6075,"t":"2026-10-16T16:00:00Z","v":45429,"vw":86.647195},{"c":86.9,"h":87.037,"l":86.87,"n":477,"o":86.92,"t":"2026-10-16T16:15:00Z","v":22592,"vw":86.94632},{"c":86.7,"h":86.9,"l":86.6501,"n":599,"o":86.9,"t":"2026-10-16T16:30:00Z","v":34321,"vw":86.753686},{"c":86.845,"h":86.8692,"l":86.595,"n":629,"o":86.72,"t":"2026-10-16T16:45:00Z","v":29459,"vw":86.710257},{"c":86.82,"h":86.845,"l":86.72,"n":679,"o":86.82,"t":"2026-10-16T17:00:00Z","v":43255,"vw":86.797328},{"c":86.86,"h":86.89,"l":86.71,"n":700,"o":86.83,"t":"2026-10-16T17:15:00Z","v":56844,"vw":86.7971},{"c":87.04,"h":87.11,"l":86.84,"n":838,"o":86.84,"t":"2026-10-16T17:30:00Z","v":54927,"vw":86.976377},{"c":87,"h":87.02,"l":86.88,"n":674,"o":87.01,"t":"2026-10-16T17:45:00Z","v":36299,"vw":86.9548},{"c":87.03,"h":87.12,"l":86.93,"n":583,"o":86.98,"t":"2026-10-16T18:00:00Z","v":36827,"vw":87.036111},{"c":86.785,"h":87.07,"l":86.76,"n":764,"o":87.04,"t":"2026-10-16T18:15:00Z","v":48925,"vw":86.909063},{"c":86.82,"h":86.915,"l":86.71,"n":1108,"o":86.785,"t":"2026-10-16T18:30:00Z","v":105193,"vw":86.80534},{"c":86.92,"h":86.94,"l":86.82,"n":740,"o":86.82,"t":"2026-10-16T18:45:00Z","v":41437,"vw":86.886631},{"c":86.905,"h":86.93,"l":86.83,"n":982,"o":86.92,"t":"2026-10-16T19:00:00Z","v":59279,"vw":86.894528},{"c":86.945,"h":86.955,"l":86.83,"n":1282,"o":86.8943,"t":"2026-10-16T19:15:00Z","v":87755,"vw":86.907451},{"c":87.14,"h":87.14,"l":86.945,"n":1279,"o":86.945,"t":"2026-10-16T19:30:00Z","v":49252,"vw":87.111956},{"c":87.36,"h":87.38,"l":87.05,"n":4879,"o":87.14,"t":"2026-10-16T19:45:00Z","v":360324,"vw":87.241707},{"c":87.36,"h":87.36,"l":87.36,"n":17,"o":87.36,"t":"2026-10-16T20:00:00Z","v":152838,"vw":87.36},{"c":87.25,"h":87.25,"l":87.25,"n":2,"o":87.25,"t":"2026-10-16T21:00:00Z","v":199,"vw":87.25},{"c":86.82,"h":87.56,"l":86.82,"n":736,"o":87.56,"t":"2026-10-19T13:30:00Z","v":48720,"vw":87.132898},{"c":86.64,"h":86.9,"l":86.55,"n":623,"o":86.83,"t":"2026-10-19T13:45:00Z","v":32197,"vw":86.726828},{"c":86.52,"h":86.73,"l":86.32,"n":665,"o":86.68,"t":"2026-10-19T14:00:00Z","v":34987,"vw":86.488945},{"c":86.43,"h":86.65,"l":86.4,"n":537,"o":86.62,"t":"2026-10-19T14:15:00Z","v":23199,"vw":86.525252},{"c":86.31,"h":86.695,"l":86.31,"n":1090,"o":86.46,"t":"2026-10-19T14:30:00Z","v":130863,"vw":86.580729},{"c":86.2,"h":86.39,"l":86.0975,"n":608,"o":86.31,"t":"2026-10-19T14:45:00Z","v":29109,"vw":86.222274},{"c":86.3,"h":86.33,"l":86.11,"n":1013,"o":86.24,"t":"2026-10-19T15:00:00Z","v":65229,"vw":86.202207},{"c":86.59,"h":86.6,"l":86.28,"n":688,"o":86.28,"t":"2026-10-19T15:15:00Z","v":29294,"vw":86.487931},{"c":86.54,"h":86.8,"l":86.54,"n":920,"o":86.58,"t":"2026-10-19T15:30:00Z","v":73323,"vw":86.653651},{"c":86.72,"h":86.72,"l":86.565,"n":746,"o":86.57,"t":"2026-10-19T15:45:00Z","v":44697,"vw":86.644435},{"c":86.595,"h":86.75,"l":86.55,"n":549,"o":86.73,"t":"2026-10-19T16:00:00Z","v":29396,"vw":86.622448},{"c":86.87,"h":86.87,"l":86.55,"n":493,"o":86.6,"t":"2026-10-19T16:15:00Z","v":22693,"vw":86.694774},{"c":86.84,"h":86.87,"l":86.63,"n":810,"o":86.87,"t":"2026-10-19T16:30:00Z","v":50616,"vw":86.793164},{"c":86.83,"h":86.89,"l":86.755,"n":499,"o":86.85,"t":"2026-10-19T16:45:00Z","v":23164,"vw":86.786708},{"c":86.835,"h":86.9,"l":86.79,"n":643,"o":86.84,"t":"2026-10-19T17:00:00Z","v":37171,"vw":86.868047},{"c":86.85,"h":86.895,"l":86.83,"n":462,"o":86.84,"t":"2026-10-19T17:15:00Z","v":29795,"vw":86.868914},{"c":86.86,"h":86.87,"l":86.8,"n":682,"o":86.85,"t":"2026-10-19T17:30:00Z","v":38347,"vw":86.840814},{"c":86.94,"h":86.98,"l":86.85,"n":400,"o":86.86,"t":"2026-10-19T17:45:00Z","v":19172,"vw":86.93184},{"c":86.96,"h":87.035,"l":86.88,"n":1189,"o":86.9401,"t":"2026-10-19T18:00:00Z","v":92663,"vw":86.980551},{"c":86.81,"h":86.98,"l":86.73,"n":516,"o":86.97,"t":"2026-10-19T18:15:00Z","v":32133,"vw":86.846701},{"c":86.84,"h":86.85,"l":86.785,"n":571,"o":86.815,"t":"2026-10-19T18:30:00Z","v":33287,"vw":86.831407},{"c":86.95,"h":86.95,"l":86.8,"n":677,"o":86.84,"t":"2026-10-19T18:45:00Z","v":39783,"vw":86.853188},{"c":87.015,"h":87.015,"l":86.82,"n":647,"o":86.94,"t":"2026-10-19T19:00:00Z","v":28257,"vw":86.894145},{"c":87.08,"h":87.18,"l":86.965,"n":779,"o":87.02,"t":"2026-10-19T19:15:00Z","v":40655,"vw":87.063314},{"c":86.97,"h":87.1099,"l":86.95,"n":902,"o":87.1099,"t":"2026-10-19T19:30:00Z","v":34480,"vw":87.008313},{"c":86.58,"h":86.97,"l":86.57,"n":4208,"o":86.97,"t":"2026-10-19T19:45:00Z","v":282061,"vw":86.717172},{"c":86.58,"h":86.58,"l":86.58,"n":16,"o":86.58,"t":"2026-10-19T20:00:00Z","v":94809,"vw":86.58},{"c":86.58,"h":86.58,"l":86.58,"n":2,"o":86.58,"t":"2026-10-19T20:15:00Z","v":35504,"vw":86.58},{"c":87.82,"h":87.86,"l":86.83,"n":1131,"o":86.98,"t":"2026-10-20T13:30:00Z","v":104346,"vw":87.552596},{"c":87.82,"h":87.96,"l":87.52,"n":987,"o":87.845,"t":"2026-10-20T13:45:00Z","v":75471,"vw":87.729518},{"c":87.5,"h":88.04,"l":87.5,"n":1216,"o":87.825,"t":"2026-10-20T14:00:00Z","v":96943,"vw":87.805048},{"c":87.705,"h":87.72,"l":87.51,"n":352,"o":87.51,"t":"2026-10-20T14:15:00Z","v":17755,"vw":87.568402},{"c":87.86,"h":87.865,"l":87.65,"n":510,"o":87.695,"t":"2026-10-20T14:30:00Z","v":22395,"vw":87.739336},{"c":87.87,"h":87.98,"l":87.79,"n":550,"o":87.84,"t":"2026-10-20T14:45:00Z","v":72032,"vw":87.903986},{"c":87.61,"h":87.86,"l":87.57,"n":442,"o":87.86,"t":"2026-10-20T15:00:00Z","v":26405,"vw":87.718042},{"c":87.54,"h":87.8,"l":87.54,"n":494,"o":87.62,"t":"2026-10-20T15:15:00Z","v":38978,"vw":87.683937},{"c":87.575,"h":87.605,"l":87.46,"n":361,"o":87.565,"t":"2026-10-20T15:30:00Z","v":13418,"vw":87.5227},{"c":87.59,"h":87.65,"l":87.46,"n":572,"o":87.55,"t":"2026-10-20T15:45:00Z","v":38812,"vw":87.562913},{"c":87.535,"h":87.56,"l":87.49,"n":373,"o":87.52,"t":"2026-10-20T16:00:00Z","v":13469,"vw":87.53068},{"c":87.295,"h":87.5351,"l":87.15,"n":408,"o":87.535,"t":"2026-10-20T16:15:00Z","v":19216,"vw":87.325586},{"c":87.35,"h":87.35,"l":87.2006,"n":387,"o":87.3,"t":"2026-10-20T16:30:00Z","v":18854,"vw":87.278474},{"c":87.205,"h":87.46,"l":87.17,"n":738,"o":87.36,"t":"2026-10-20T16:45:00Z","v":39780,"vw":87.288086},{"c":87.18,"h":87.27,"l":87.17,"n":501,"o":87.22,"t":"2026-10-20T17:00:00Z","v":21910,"vw":87.217237},{"c":87.2,"h":87.2,"l":87.015,"n":528,"o":87.17,"t":"2026-10-20T17:15:00Z","v":49915,"vw":87.150709},{"c":87.21,"h":87.2394,"l":87.095,"n":422,"o":87.21,"t":"2026-10-20T17:30:00Z","v":21986,"vw":87.149608},{"c":87.39,"h":87.39,"l":87.17,"n":644,"o":87.18,"t":"2026-10-20T17:45:00Z","v":28891,"vw":87.237933},{"c":87.27,"h":87.4,"l":87.27,"n":469,"o":87.395,"t":"2026-10-20T18:00:00Z","v":18206,"vw":87.345218},{"c":87.21,"h":87.36,"l":87.18,"n":1189,"o":87.28,"t":"2026-10-20T18:15:00Z","v":54863,"vw":87.269606},{"c":87.28,"h":87.34,"l":87.19,"n":667,"o":87.2,"t":"2026-10-20T18:30:00Z","v":42138,"vw":87.279276},{"c":87.24,"h":87.32,"l":87.21,"n":892,"o":87.24,"t":"2026-10-20T18:45:00Z","v":42944,"vw":87.270434},{"c":87.23,"h":87.39,"l":87.225,"n":1017,"o":87.255,"t":"2026-10-20T19:00:00Z","v":62894,"vw":87.287915},{"c":87.321,"h":87.41,"l":87.17,"n":821,"o":87.225,"t":"2026-10-20T19:15:00Z","v":46519,"vw":87.2573},{"c":87.065,"h":87.335,"l":87.01,"n":1272,"o":87.335,"t":"2026-10-20T19:30:00Z","v":65665,"vw":87.103119},{"c":87.33,"h":87.33,"l":87.02,"n":3151,"o":87.05,"t":"2026-10-20T19:45:00Z","v":188497,"vw":87.227538},{"c":87.33,"h":87.33,"l":87.32,"n":22,"o":87.32,"t":"2026-10-20T20:00:00Z","v":110307,"vw":87.329986},{"c":87.33,"h":87.33,"l":87.33,"n":1,"o":87.33,"t":"2026-10-20T20:15:00Z","v":2545,"vw":87.33},{"c":87.87,"h":87.92,"l":87.2501,"n":612,"o":87.33,"t":"2026-10-21T13:30:00Z","v":39380,"vw":87.517427},{"c":87.77,"h":88.005,"l":87.666,"n":409,"o":87.9199,"t":"2026-10-21T13:45:00Z","v":25057,"vw":87.870763},{"c":87.98,"h":88.02,"l":87.6,"n":483,"o":87.74,"t":"2026-10-21T14:00:00Z","v":25827,"vw":87.746367},{"c":87.88,"h":88.06,"l":87.795,"n":395,"o":88.02,"t":"2026-10-21T14:15:00Z","v":20732,"vw":87.91267},{"c":87.92,"h":87.97,"l":87.78,"n":426,"o":87.865,"t":"2026-10-21T14:30:00Z","v":18602,"vw":87.870484},{"c":88.2,"h":88.25,"l":87.9,"n":578,"o":87.93,"t":"2026-10-21T14:45:00Z","v":35441,"vw":88.062894},{"c":88.16,"h":88.2,"l":88.045,"n":600,"o":88.195,"t":"2026-10-21T15:00:00Z","v":26066,"vw":88.141818},{"c":88.305,"h":88.325,"l":88.14,"n":585,"o":88.17,"t":"2026-10-21T15:15:00Z","v":23982,"vw":88.226898},{"c":88.255,"h":88.37,"l":88.225,"n":660,"o":88.315,"t":"2026-10-21T15:30:00Z","v":25978,"vw":88.279909},{"c":88.255,"h":88.305,"l":88.175,"n":453,"o":88.26,"t":"2026-10-21T15:45:00Z","v":14249,"vw":88.244821},{"c":88.27,"h":88.27,"l":88.1601,"n":537,"o":88.245,"t":"2026-10-21T16:00:00Z","v":25339,"vw":88.221244},{"c":88.17,"h":88.34,"l":88.1,"n":854,"o":88.26,"t":"2026-10-21T16:15:00Z","v":66121,"vw":88.165693},{"c":88.175,"h":88.285,"l":88.14,"n":669,"o":88.18,"t":"2026-10-21T16:30:00Z","v":23538,"vw":88.197339},{"c":88.235,"h":88.245,"l":88.13,"n":658,"o":88.17,"t":"2026-10-21T16:45:00Z","v":29376,"vw":88.169259},{"c":88.34,"h":88.34,"l":88.16,"n":732,"o":88.22,"t":"2026-10-21T17:00:00Z","v":27198,"vw":88.254275},{"c":88.365,"h":88.37,"l":88.24,"n":522,"o":88.335,"t":"2026-10-21T17:15:00Z","v":23031,"vw":88.291247},{"c":88.42,"h":88.47,"l":88.345,"n":697,"o":88.395,"t":"2026-10-21T17:30:00Z","v":41930,"vw":88.418232},{"c":88.39,"h":88.43,"l":88.33,"n":716,"o":88.425,"t":"2026-10-21T17:45:00Z","v":40928,"vw":88.37975},{"c":88.39,"h":88.46,"l":88.37,"n":633,"o":88.4,"t":"2026-10-21T18:00:00Z","v":24786,"vw":88.402317},{"c":88.27,"h":88.4,"l":88.265,"n":679,"o":88.4,"t":"2026-10-21T18:15:00Z","v":31141,"vw":88.344449},{"c":88.195,"h":88.27,"l":88.11,"n":707,"o":88.26,"t":"2026-10-21T18:30:00Z","v":33338,"vw":88.176014},{"c":87.75,"h":88.2,"l":87.75,"n":1076,"o":88.2,"t":"2026-10-21T18:45:00Z","v":51397,"vw":88.071924},{"c":87.665,"h":87.73,"l":87.4675,"n":896,"o":87.73,"t":"2026-10-21T19:00:00Z","v":44284,"vw":87.564896},{"c":87.93,"h":87.94,"l":87.7,"n":1187,"o":87.7,"t":"2026-10-21T19:15:00Z","v":88756,"vw":87.848753},{"c":88.145,"h":88.155,"l":87.88,"n":1152,"o":87.93,"t":"2026-10-21T19:30:00Z","v":75364,"vw":87.945623},{"c":88.1,"h":88.2,"l":87.9,"n":3167,"o":88.12,"t":"2026-10-21T19:45:00Z","v":202019,"vw":88.062111},{"c":88.1,"h":88.1,"l":88.1,"n":18,"o":88.1,"t":"2026-10-21T20:00:00Z","v":98945,"vw":88.1},{"c":88.23,"h":88.23,"l":87.77,"n":8,"o":87.77,"t":"2026-10-22T11:15:00Z","v":435,"vw":87.9825},{"c":90.1,"h":90.14,"l":87.85,"n":1158,"o":88.09,"t":"2026-10-22T13:30:00Z","v":92450,"vw":89.478633},{"c":90.15,"h":90.52,"l":90.04,"n":1311,"o":90.115,"t":"2026-10-22T13:45:00Z","v":112202,"vw":90.284674},{"c":89.88,"h":90.47,"l":89.81,"n":2486,"o":90.165,"t":"2026-10-22T14:00:00Z","v":357677,"vw":90.117711},{"c":90,"h":90.29,"l":89.88,"n":1031,"o":89.89,"t":"2026-10-22T14:15:00Z","v":92972,"vw":90.140643},{"c":89.78,"h":90.09,"l":89.7,"n":1055,"o":90.09,"t":"2026-10-22T14:30:00Z","v":85212,"vw":89.860098},{"c":90.385,"h":90.425,"l":89.85,"n":777,"o":89.85,"t":"2026-10-22T14:45:00Z","v":49671,"vw":90.160809},{"c":90.48,"h":90.56,"l":90.29,"n":870,"o":90.41,"t":"2026-10-22T15:00:00Z","v":49475,"vw":90.425191},{"c":90.39,"h":90.54,"l":90.38,"n":725,"o":90.475,"t":"2026-10-22T15:15:00Z","v":61123,"vw":90.477133},{"c":90.62,"h":90.82,"l":90.353,"n":1274,"o":90.37,"t":"2026-10-22T15:30:00Z","v":114923,"vw":90.624412},{"c":90.88,"h":90.9874,"l":90.645,"n":1170,"o":90.66,"t":"2026-10-22T15:45:00Z","v":112773,"vw":90.793169},{"c":90.94,"h":91.03,"l":90.84,"n":893,"o":90.92,"t":"2026-10-22T16:00:00Z","v":49070,"vw":90.944142},{"c":91.05,"h":91.205,"l":90.97,"n":758,"o":90.98,"t":"2026-10-22T16:15:00Z","v":42996,"vw":91.112088},{"c":90.895,"h":91.2,"l":90.7,"n":951,"o":91.07,"t":"2026-10-22T16:30:00Z","v":65279,"vw":90.894368},{"c":90.92,"h":91.01,"l":90.785,"n":1151,"o":90.9,"t":"2026-10-22T16:45:00Z","v":77429,"vw":90.907589},{"c":91.07,"h":91.11,"l":90.89,"n":1106,"o":90.9,"t":"2026-10-22T17:00:00Z","v":86340,"vw":90.989324},{"c":91.025,"h":91.19,"l":90.99,"n":1082,"o":91.085,"t":"2026-10-22T17:15:00Z","v":103122,"vw":91.097395},{"c":91.04,"h":91.1,"l":90.98,"n":848,"o":91.03,"t":"2026-10-22T17:30:00Z","v":50824,"vw":91.050811},{"c":91.025,"h":91.08,"l":90.84,"n":871,"o":91.04,"t":"2026-10-22T17:45:00Z","v":51433,"vw":90.974927},{"c":90.985,"h":91.03,"l":90.84,"n":820,"o":91.025,"t":"2026-10-22T18:00:00Z","v":65389,"vw":90.958165},{"c":90.88,"h":91.03,"l":90.87,"n":827,"o":90.98,"t":"2026-10-22T18:15:00Z","v":56196,"vw":90.948192},{"c":90.635,"h":90.96,"l":90.61,"n":1142,"o":90.87,"t":"2026-10-22T18:30:00Z","v":118850,"vw":90.807637},{"c":90.84,"h":90.84,"l":90.5875,"n":1241,"o":90.66,"t":"2026-10-22T18:45:00Z","v":82649,"vw":90.679914},{"c":90.93,"h":91.18,"l":90.72,"n":1902,"o":90.84,"t":"2026-10-22T19:00:00Z","v":151347,"vw":90.894335},{"c":91,"h":91.165,"l":90.86,"n":1880,"o":90.93,"t":"2026-10-22T19:15:00Z","v":176852,"vw":90.993153},{"c":90.99,"h":91.1,"l":90.94,"n":2334,"o":91,"t":"2026-10-22T19:30:00Z","v":163676,"vw":91.021912},{"c":90.61,"h":91.055,"l":90.53,"n":9030,"o":91.01,"t":"2026-10-22T19:45:00Z","v":764246,"vw":90.756869},{"c":90.62,"h":90.62,"l":90.62,"n":45,"o":90.62,"t":"2026-10-22T20:00:00Z","v":635340,"vw":90.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5155817725684764,"strike":110.3785823108815,"iv":0.4877430076457254,"gamma":0.01815948127908659,"theta":-0.037029541500655176,"vega":0.04444658020465259,"rho":0.006342056392587292,"breakevenPct":22.372725759710846},{"delta":0.15,"premium":0.43672566371681415,"strike":97.1386430678466,"iv":0.21842330383480826,"gamma":0.04084041297935104,"theta":-0.02354041297935103,"vega":0.0583929203539823,"rho":0.00950003055462992,"breakevenPct":7.675313100378959},{"delta":0.2,"premium":0.6579646017699115,"strike":96.21681415929204,"iv":0.22664601769911505,"gamma":0.04655575221238938,"theta":-0.02925575221238938,"vega":0.06934424778761061,"rho":0.012786570056680956,"breakevenPct":6.902205651138757},{"delta":0.25,"premium":0.8792035398230087,"strike":95.29498525073747,"iv":0.2348687315634218,"gamma":0.05227109144542773,"theta":-0.034971091445427725,"vega":0.08029557522123894,"rho":0.01607310955873199,"breakevenPct":6.129098201898554},{"delta":0.3,"premium":1.1370701513067398,"strike":94.41540577716644,"iv":0.23803782668500686,"gamma":0.056298074277854195,"theta":-0.03869408528198074,"vega":0.08744786795048143,"rho":0.019372338661108282,"breakevenPct":5.443032364238772},{"delta":0.35,"premium":1.4121733149931224,"strike":93.55570839064649,"iv":0.23882874828060524,"gamma":0.05953053645116919,"theta":-0.04147950481430537,"vega":0.09281237964236588,"rho":0.022677539340108226,"breakevenPct":4.797927284969777},{"delta":0.4,"premium":1.687276478679505,"strike":92.69601100412655,"iv":0.2396196698762036,"gamma":0.06276299862448419,"theta":-0.04426492434662999,"vega":0.09817689133425035,"rho":0.025982740019108174,"breakevenPct":4.15282220570078},{"delta":0.45,"premium":2.0193858560794045,"strike":91.901364764268,"iv":0.23903374689826304,"gamma":0.06383523573200993,"theta":-0.045187344913151364,"vega":0.09959156327543424,"rho":0.029287659819675155,"breakevenPct":3.6424085415442393},{"delta":0.5,"premium":2.368331265508685,"strike":91.12593052109182,"iv":0.23804119106699753,"gamma":0.06426947890818858,"theta":-0.04555955334987593,"vega":0.09983970223325062,"rho":0.03259249666650804,"breakevenPct":3.1717742072395625},{"delta":0.55,"premium":2.7172766749379655,"strike":90.35049627791564,"iv":0.23704863523573202,"gamma":0.06470372208436724,"theta":-0.0459317617866005,"vega":0.10008784119106699,"rho":0.03589733351334094,"breakevenPct":2.7011398729348852},{"delta":0.6,"premium":3.227427536231884,"strike":89.5036231884058,"iv":0.24148434782608696,"gamma":0.06219971014492754,"theta":-0.0460404347826087,"vega":0.09765855072463768,"rho":0.039134067609729366,"breakevenPct":2.3295638100173006},{"delta":0.65,"premium":3.87054347826087,"strike":88.59782608695652,"iv":0.25039739130434785,"gamma":0.05727217391304348,"theta":-0.04593173913043479,"vega":0.09302086956521739,"rho":0.042314629364510324,"breakevenPct":2.03969274466717},{"delta":0.7,"premium":4.513659420289855,"strike":87.69202898550725,"iv":0.2593104347826087,"gamma":0.05234463768115943,"theta":-0.04582304347826087,"vega":0.0883831884057971,"rho":0.045495191119291276,"breakevenPct":1.7498216793170407},{"delta":0.75,"premium":5.307243195785777,"strike":86.63520632133451,"iv":0.26289499561018437,"gamma":0.046699297629499564,"theta":-0.04296347673397717,"vega":0.07999736611062336,"rho":0.04856842727055171,"breakevenPct":1.4593351546240114},{"delta":0.8,"premium":6.141308165057068,"strike":85.5377524143986,"iv":0.2650460052677788,"gamma":0.04086084284460052,"theta":-0.03936382791922739,"vega":0.07060316066725197,"rho":0.05161278902086501,"breakevenPct":1.1686830494986284},{"delta":0.85,"premium":7.01195652173913,"strike":84.4225543478261,"iv":0.2583391304347826,"gamma":0.03416576086956522,"theta":-0.033811956521739135,"vega":0.05823913043478261,"rho":0.054636739621865486,"breakevenPct":0.8988202047729089},{"delta":0.9,"premium":7.917753623188407,"strike":83.29030797101449,"iv":0.24312173913043478,"gamma":0.026647644927536223,"theta":-0.026384420289855066,"vega":0.043021739130434763,"rho":0.057641079510781124,"breakevenPct":0.6489313553331394}],"put":[{"delta":0.1,"premium":0.33084780074169484,"strike":82.80847800741695,"iv":0.26590247861920246,"gamma":0.025865811241032172,"theta":-0.019267379175667246,"vega":0.04433167187880539,"rho":-0.007998356444944005,"breakevenPct":8.985179643924905},{"delta":0.15,"premium":0.5140854255396089,"strike":84.64085425539609,"iv":0.25093385101117366,"gamma":0.036345902176624,"theta":-0.023976928359891955,"vega":0.059188133518600215,"rho":-0.011819977621337484,"breakevenPct":7.165340068575945},{"delta":0.2,"premium":0.7278761061946903,"strike":85.88938053097345,"iv":0.24412230088495576,"gamma":0.044269911504424775,"theta":-0.027390265486725664,"vega":0.07021115044247789,"rho":-0.015710372667863015,"breakevenPct":6.023499862305496},{"delta":0.25,"premium":0.9491150442477877,"strike":86.99557522123894,"iv":0.23929929203539824,"gamma":0.05157079646017699,"theta":-0.030487610619469023,"vega":0.08029964601769912,"rho":-0.019617533483724216,"breakevenPct":5.046943084317867},{"delta":0.3,"premium":1.1851888667992048,"strike":87.95062955599735,"iv":0.2338554671968191,"gamma":0.05762180251822399,"theta":-0.0321884029158383,"vega":0.08762180251822399,"rho":-0.02351237685620323,"breakevenPct":4.253541503864332},{"delta":0.35,"premium":1.433697813121272,"strike":88.77899271040424,"iv":0.22789125248508946,"gamma":0.06262511597084161,"theta":-0.032718555334658714,"vega":0.09262511597084162,"rho":-0.027396895312905997,"breakevenPct":3.6136670742849626},{"delta":0.4,"premium":1.6822067594433399,"strike":89.60735586481113,"iv":0.22192703777335984,"gamma":0.06762842942345924,"theta":-0.03324870775347913,"vega":0.09762842942345926,"rho":-0.03128141376960877,"breakevenPct":2.9737926447055933},{"delta":0.45,"premium":2.071388367729831,"strike":90.41119449656036,"iv":0.2242810506566604,"gamma":0.06850325203252033,"theta":-0.03407567229518449,"vega":0.09995065666041276,"rho":-0.03519575675264167,"breakevenPct":2.516214821418543},{"delta":0.5,"premium":2.5873358348968103,"strike":91.19293308317698,"iv":0.23413095684803,"gamma":0.06565772357723577,"theta":-0.03517010631644778,"vega":0.09985684803001876,"rho":-0.039136975829743945,"breakevenPct":2.222911886691491},{"delta":0.55,"premium":3.10328330206379,"strike":91.97467166979362,"iv":0.24398086303939961,"gamma":0.06281219512195121,"theta":-0.03626454033771107,"vega":0.09976303939962476,"rho":-0.04307819490684622,"breakevenPct":1.9296089519644393},{"delta":0.6,"premium":3.6659518434913467,"strike":92.80850263355907,"iv":0.2513897667419112,"gamma":0.05975237020316027,"theta":-0.036234913468773514,"vega":0.09807110609480812,"rho":-0.04704969958824138,"breakevenPct":1.6303787353037822},{"delta":0.65,"premium":4.324341610233258,"strike":93.74905944319036,"iv":0.2537975921745673,"gamma":0.05625349887133183,"theta":-0.03390233258088789,"vega":0.09310496613995485,"rho":-0.05108325282477321,"breakevenPct":1.3190048190718346},{"delta":0.7,"premium":4.982731376975169,"strike":94.68961625282166,"iv":0.2562054176072235,"gamma":0.05275462753950339,"theta":-0.03156975169300226,"vega":0.08813882618510158,"rho":-0.05511680606130503,"breakevenPct":1.007630902839888},{"delta":0.75,"premium":5.636324167872648,"strike":95.60600578871201,"iv":0.2500430535455861,"gamma":0.048569971056439946,"theta":-0.026703400868306804,"vega":0.07966425470332851,"rho":-0.059128556801696215,"breakevenPct":0.7176322877517585},{"delta":0.8,"premium":6.287554269175109,"strike":96.51049204052099,"iv":0.2396595513748191,"gamma":0.04404753979739508,"theta":-0.020589073806078145,"vega":0.0694616497829233,"rho":-0.06312956899921217,"breakevenPct":0.4381618060628228},{"delta":0.85,"premium":6.938784370477569,"strike":97.41497829232996,"iv":0.22927604920405212,"gamma":0.03952510853835022,"theta":-0.014474746743849496,"vega":0.059259044862518095,"rho":-0.0671305811967281,"breakevenPct":0.15869132437388767},{"delta":0.9,"premium":12.791935483870965,"strike":103.38709677419355,"iv":0.32007096774193544,"gamma":0.02332903225806452,"theta":-0.012693548387096775,"vega":0.044167741935483874,"rho":-0.07500292463425187,"breakevenPct":0.09219641039150174}]},"raw":{"call":[{"delta":0.1,"premium":0.5155817725684764,"strike":110.3785823108815,"iv":0.4877430076457254,"gamma":0.01815948127908659,"theta":-0.037029541500655176,"vega":0.04444658020465259,"rho":0.006342056392587292,"breakevenPct":22.372725759710846},{"delta":0.15,"premium":0.43672566371681415,"strike":97.1386430678466,"iv":0.21842330383480826,"gamma":0.04084041297935104,"theta":-0.02354041297935103,"vega":0.0583929203539823,"rho":0.00950003055462992,"breakevenPct":7.675313100378959},{"delta":0.2,"premium":0.6579646017699115,"strike":96.21681415929204,"iv":0.22664601769911505,"gamma":0.04655575221238938,"theta":-0.02925575221238938,"vega":0.06934424778761061,"rho":0.012786570056680956,"breakevenPct":6.902205651138757},{"delta":0.25,"premium":0.8792035398230087,"strike":95.29498525073747,"iv":0.2348687315634218,"gamma":0.05227109144542773,"theta":-0.034971091445427725,"vega":0.08029557522123894,"rho":0.01607310955873199,"breakevenPct":6.129098201898554},{"delta":0.3,"premium":1.1370701513067398,"strike":94.41540577716644,"iv":0.23803782668500686,"gamma":0.056298074277854195,"theta":-0.03869408528198074,"vega":0.08744786795048143,"rho":0.019372338661108282,"breakevenPct":5.443032364238772},{"delta":0.35,"premium":1.4121733149931224,"strike":93.55570839064649,"iv":0.23882874828060524,"gamma":0.05953053645116919,"theta":-0.04147950481430537,"vega":0.09281237964236588,"rho":0.022677539340108226,"breakevenPct":4.797927284969777},{"delta":0.4,"premium":1.687276478679505,"strike":92.69601100412655,"iv":0.2396196698762036,"gamma":0.06276299862448419,"theta":-0.04426492434662999,"vega":0.09817689133425035,"rho":0.025982740019108174,"breakevenPct":4.15282220570078},{"delta":0.45,"premium":2.0193858560794045,"strike":91.901364764268,"iv":0.23903374689826304,"gamma":0.06383523573200993,"theta":-0.045187344913151364,"vega":0.09959156327543424,"rho":0.029287659819675155,"breakevenPct":3.6424085415442393},{"delta":0.5,"premium":2.368331265508685,"strike":91.12593052109182,"iv":0.23804119106699753,"gamma":0.06426947890818858,"theta":-0.04555955334987593,"vega":0.09983970223325062,"rho":0.03259249666650804,"breakevenPct":3.1717742072395625},{"delta":0.55,"premium":2.7172766749379655,"strike":90.35049627791564,"iv":0.23704863523573202,"gamma":0.06470372208436724,"theta":-0.0459317617866005,"vega":0.10008784119106699,"rho":0.03589733351334094,"breakevenPct":2.7011398729348852},{"delta":0.6,"premium":3.227427536231884,"strike":89.5036231884058,"iv":0.24148434782608696,"gamma":0.06219971014492754,"theta":-0.0460404347826087,"vega":0.09765855072463768,"rho":0.039134067609729366,"breakevenPct":2.3295638100173006},{"delta":0.65,"premium":3.87054347826087,"strike":88.59782608695652,"iv":0.25039739130434785,"gamma":0.05727217391304348,"theta":-0.04593173913043479,"vega":0.09302086956521739,"rho":0.042314629364510324,"breakevenPct":2.03969274466717},{"delta":0.7,"premium":4.513659420289855,"strike":87.69202898550725,"iv":0.2593104347826087,"gamma":0.05234463768115943,"theta":-0.04582304347826087,"vega":0.0883831884057971,"rho":0.045495191119291276,"breakevenPct":1.7498216793170407},{"delta":0.75,"premium":5.307243195785777,"strike":86.63520632133451,"iv":0.26289499561018437,"gamma":0.046699297629499564,"theta":-0.04296347673397717,"vega":0.07999736611062336,"rho":0.04856842727055171,"breakevenPct":1.4593351546240114},{"delta":0.8,"premium":6.141308165057068,"strike":85.5377524143986,"iv":0.2650460052677788,"gamma":0.04086084284460052,"theta":-0.03936382791922739,"vega":0.07060316066725197,"rho":0.05161278902086501,"breakevenPct":1.1686830494986284},{"delta":0.85,"premium":7.01195652173913,"strike":84.4225543478261,"iv":0.2583391304347826,"gamma":0.03416576086956522,"theta":-0.033811956521739135,"vega":0.05823913043478261,"rho":0.054636739621865486,"breakevenPct":0.8988202047729089},{"delta":0.9,"premium":7.917753623188407,"strike":83.29030797101449,"iv":0.24312173913043478,"gamma":0.026647644927536223,"theta":-0.026384420289855066,"vega":0.043021739130434763,"rho":0.057641079510781124,"breakevenPct":0.6489313553331394}],"put":[{"delta":0.1,"premium":0.33084780074169484,"strike":82.80847800741695,"iv":0.26590247861920246,"gamma":0.025865811241032172,"theta":-0.019267379175667246,"vega":0.04433167187880539,"rho":-0.007998356444944005,"breakevenPct":8.985179643924905},{"delta":0.15,"premium":0.5140854255396089,"strike":84.64085425539609,"iv":0.25093385101117366,"gamma":0.036345902176624,"theta":-0.023976928359891955,"vega":0.059188133518600215,"rho":-0.011819977621337484,"breakevenPct":7.165340068575945},{"delta":0.2,"premium":0.7278761061946903,"strike":85.88938053097345,"iv":0.24412230088495576,"gamma":0.044269911504424775,"theta":-0.027390265486725664,"vega":0.07021115044247789,"rho":-0.015710372667863015,"breakevenPct":6.023499862305496},{"delta":0.25,"premium":0.9491150442477877,"strike":86.99557522123894,"iv":0.23929929203539824,"gamma":0.05157079646017699,"theta":-0.030487610619469023,"vega":0.08029964601769912,"rho":-0.019617533483724216,"breakevenPct":5.046943084317867},{"delta":0.3,"premium":1.1851888667992048,"strike":87.95062955599735,"iv":0.2338554671968191,"gamma":0.05762180251822399,"theta":-0.0321884029158383,"vega":0.08762180251822399,"rho":-0.02351237685620323,"breakevenPct":4.253541503864332},{"delta":0.35,"premium":1.433697813121272,"strike":88.77899271040424,"iv":0.22789125248508946,"gamma":0.06262511597084161,"theta":-0.032718555334658714,"vega":0.09262511597084162,"rho":-0.027396895312905997,"breakevenPct":3.6136670742849626},{"delta":0.4,"premium":1.6822067594433399,"strike":89.60735586481113,"iv":0.22192703777335984,"gamma":0.06762842942345924,"theta":-0.03324870775347913,"vega":0.09762842942345926,"rho":-0.03128141376960877,"breakevenPct":2.9737926447055933},{"delta":0.45,"premium":2.071388367729831,"strike":90.41119449656036,"iv":0.2242810506566604,"gamma":0.06850325203252033,"theta":-0.03407567229518449,"vega":0.09995065666041276,"rho":-0.03519575675264167,"breakevenPct":2.516214821418543},{"delta":0.5,"premium":2.5873358348968103,"strike":91.19293308317698,"iv":0.23413095684803,"gamma":0.06565772357723577,"theta":-0.03517010631644778,"vega":0.09985684803001876,"rho":-0.039136975829743945,"breakevenPct":2.222911886691491},{"delta":0.55,"premium":3.10328330206379,"strike":91.97467166979362,"iv":0.24398086303939961,"gamma":0.06281219512195121,"theta":-0.03626454033771107,"vega":0.09976303939962476,"rho":-0.04307819490684622,"breakevenPct":1.9296089519644393},{"delta":0.6,"premium":3.6659518434913467,"strike":92.80850263355907,"iv":0.2513897667419112,"gamma":0.05975237020316027,"theta":-0.036234913468773514,"vega":0.09807110609480812,"rho":-0.04704969958824138,"breakevenPct":1.6303787353037822},{"delta":0.65,"premium":4.324341610233258,"strike":93.74905944319036,"iv":0.2537975921745673,"gamma":0.05625349887133183,"theta":-0.03390233258088789,"vega":0.09310496613995485,"rho":-0.05108325282477321,"breakevenPct":1.3190048190718346},{"delta":0.7,"premium":4.982731376975169,"strike":94.68961625282166,"iv":0.2562054176072235,"gamma":0.05275462753950339,"theta":-0.03156975169300226,"vega":0.08813882618510158,"rho":-0.05511680606130503,"breakevenPct":1.007630902839888},{"delta":0.75,"premium":5.636324167872648,"strike":95.60600578871201,"iv":0.2500430535455861,"gamma":0.048569971056439946,"theta":-0.026703400868306804,"vega":0.07966425470332851,"rho":-0.059128556801696215,"breakevenPct":0.7176322877517585},{"delta":0.8,"premium":6.287554269175109,"strike":96.51049204052099,"iv":0.2396595513748191,"gamma":0.04404753979739508,"theta":-0.020589073806078145,"vega":0.0694616497829233,"rho":-0.06312956899921217,"breakevenPct":0.4381618060628228},{"delta":0.85,"premium":6.938784370477569,"strike":97.41497829232996,"iv":0.22927604920405212,"gamma":0.03952510853835022,"theta":-0.014474746743849496,"vega":0.059259044862518095,"rho":-0.0671305811967281,"breakevenPct":0.15869132437388767},{"delta":0.9,"premium":12.791935483870965,"strike":103.38709677419355,"iv":0.32007096774193544,"gamma":0.02332903225806452,"theta":-0.012693548387096775,"vega":0.044167741935483874,"rho":-0.07500292463425187,"breakevenPct":0.09219641039150174}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}