{"symbol":"CWST","url":"https://intraalpha.com/companies/CWST","capturedAt":"2026-10-22T21:42:54.690Z","state":"ready","quote":{"symbol":"CWST","last_price":96.89,"prev_close":90.22,"regular_close":96.89,"change":6.67,"change_pct":7.393,"regular_change":6.67,"regular_change_pct":7.393,"extended_change":0,"extended_change_pct":0,"bid":80,"ask":154.48,"bid_size":100,"ask_size":200,"volume":927276,"vwap":95.883105,"open":90.86,"high":97.268,"low":90.86,"close":96.89,"trade_count":15848,"last_trade_at":"2026-10-22T20:00:08.45185473Z","last_quote_at":"2026-10-22T20:19:30.562580922Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:42:04.445811714-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CWST","fetched_at":"2026-10-22T21:42:52.714973+00:00","name":"Casella Waste Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"Casella Waste Systems, Inc., is a vertically integrated solid waste service company in the northeastern United States. The company is headquartered in Rutland, Vermont.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5741605000,"ebitda":419018000,"pe_ratio":1002.44,"peg_ratio":3.288,"book_value":24.83,"dividend_per_share":null,"dividend_yield":null,"eps":0.09,"revenue_ttm":1955482000,"gross_profit_ttm":653524000,"profit_margin":0.0029,"operating_margin_ttm":0.0499,"return_on_assets_ttm":0.0173,"return_on_equity_ttm":0.0036,"quarterly_earnings_growth":-0.259,"quarterly_revenue_growth":0.169,"analyst_target_price":106.5,"analyst_number":1,"beta":0.782,"fifty_two_week_high":107.96,"fifty_two_week_low":74.05,"fifty_day_ma":88.37,"two_hundred_day_ma":90.33,"shares_outstanding":62652000,"forward_pe":56.18,"price_to_sales":2.936,"price_to_book":3.416,"ev_to_revenue":3.486,"ev_to_ebitda":17.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:42:52.714973+00:00"},"optionObservedAt":"2026-10-22T19:55:09.445Z","bars":[{"c":82.19,"h":82.19,"l":82.19,"n":2,"o":82.19,"t":"2026-10-15T08:00:00Z","v":110,"vw":82.19},{"c":82.41,"h":82.45,"l":82.41,"n":8,"o":82.45,"t":"2026-10-15T08:30:00Z","v":355,"vw":82.421765},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-15T11:25:00Z","v":500,"vw":82.5},{"c":83.01,"h":83.01,"l":83.01,"n":26,"o":83.01,"t":"2026-10-15T11:35:00Z","v":2169,"vw":83.01},{"c":82.64,"h":82.64,"l":82.64,"n":9,"o":82.64,"t":"2026-10-15T11:40:00Z","v":244,"vw":82.64},{"c":82.69,"h":82.7,"l":82.65,"n":25,"o":82.65,"t":"2026-10-15T11:45:00Z","v":761,"vw":82.685509},{"c":83.5,"h":83.5,"l":83,"n":9,"o":83,"t":"2026-10-15T11:50:00Z","v":907,"vw":83.444444},{"c":83,"h":83,"l":82.99,"n":24,"o":82.99,"t":"2026-10-15T11:55:00Z","v":648,"vw":82.997738},{"c":83.05,"h":83.1,"l":83.05,"n":6,"o":83.1,"t":"2026-10-15T12:00:00Z","v":514,"vw":83.0875},{"c":83.71,"h":83.99,"l":82.71,"n":77,"o":82.94,"t":"2026-10-15T13:30:00Z","v":19885,"vw":83.032719},{"c":83.66,"h":83.96,"l":83.66,"n":13,"o":83.96,"t":"2026-10-15T13:35:00Z","v":1114,"vw":83.691813},{"c":84.5,"h":84.5,"l":83.11,"n":218,"o":83.72,"t":"2026-10-15T13:40:00Z","v":15022,"vw":83.836583},{"c":84.625,"h":84.78,"l":84.295,"n":143,"o":84.44,"t":"2026-10-15T13:45:00Z","v":5059,"vw":84.624698},{"c":84.22,"h":84.86,"l":84.22,"n":100,"o":84.625,"t":"2026-10-15T13:50:00Z","v":6294,"vw":84.595779},{"c":84.25,"h":84.515,"l":84.25,"n":98,"o":84.405,"t":"2026-10-15T13:55:00Z","v":3331,"vw":84.395792},{"c":84.25,"h":84.395,"l":84.2,"n":35,"o":84.395,"t":"2026-10-15T14:00:00Z","v":1174,"vw":84.312442},{"c":84.81,"h":84.88,"l":84.255,"n":305,"o":84.305,"t":"2026-10-15T14:05:00Z","v":18248,"vw":84.652657},{"c":85.23,"h":85.27,"l":84.82,"n":118,"o":84.82,"t":"2026-10-15T14:10:00Z","v":6255,"vw":85.06504},{"c":84.87,"h":85.3,"l":84.87,"n":186,"o":85.25,"t":"2026-10-15T14:15:00Z","v":5224,"vw":85.098703},{"c":84.585,"h":84.945,"l":84.48,"n":158,"o":84.82,"t":"2026-10-15T14:20:00Z","v":6029,"vw":84.698719},{"c":84.44,"h":84.575,"l":84.38,"n":228,"o":84.575,"t":"2026-10-15T14:25:00Z","v":12004,"vw":84.492268},{"c":84.5,"h":84.63,"l":84.49,"n":109,"o":84.535,"t":"2026-10-15T14:30:00Z","v":6353,"vw":84.56827},{"c":84.51,"h":84.71,"l":84.485,"n":337,"o":84.57,"t":"2026-10-15T14:35:00Z","v":8256,"vw":84.605368},{"c":84.12,"h":84.46,"l":84.12,"n":129,"o":84.44,"t":"2026-10-15T14:40:00Z","v":2577,"vw":84.295},{"c":84.17,"h":84.22,"l":83.97,"n":219,"o":84.18,"t":"2026-10-15T14:45:00Z","v":16265,"vw":84.142387},{"c":84.685,"h":84.72,"l":84.21,"n":118,"o":84.305,"t":"2026-10-15T14:50:00Z","v":4127,"vw":84.459613},{"c":84.775,"h":84.84,"l":84.54,"n":149,"o":84.635,"t":"2026-10-15T14:55:00Z","v":4965,"vw":84.666217},{"c":84.96,"h":85.04,"l":84.76,"n":117,"o":85.025,"t":"2026-10-15T15:00:00Z","v":4414,"vw":84.878943},{"c":84.805,"h":84.97,"l":84.785,"n":131,"o":84.89,"t":"2026-10-15T15:05:00Z","v":6373,"vw":84.880426},{"c":84.56,"h":84.78,"l":84.51,"n":77,"o":84.78,"t":"2026-10-15T15:10:00Z","v":3425,"vw":84.624736},{"c":84.6601,"h":85.04,"l":84.56,"n":365,"o":84.56,"t":"2026-10-15T15:15:00Z","v":37636,"vw":84.691683},{"c":84.885,"h":84.885,"l":84.58,"n":72,"o":84.65,"t":"2026-10-15T15:20:00Z","v":6717,"vw":84.747409},{"c":85.34,"h":85.405,"l":84.92,"n":215,"o":84.92,"t":"2026-10-15T15:25:00Z","v":16407,"vw":85.08476},{"c":85.445,"h":85.648,"l":85.3875,"n":159,"o":85.43,"t":"2026-10-15T15:30:00Z","v":5949,"vw":85.484429},{"c":85.44,"h":85.475,"l":85.44,"n":56,"o":85.475,"t":"2026-10-15T15:35:00Z","v":1053,"vw":85.463},{"c":85.495,"h":85.515,"l":85.41,"n":67,"o":85.515,"t":"2026-10-15T15:40:00Z","v":1666,"vw":85.454964},{"c":85.485,"h":85.565,"l":85.47,"n":123,"o":85.535,"t":"2026-10-15T15:45:00Z","v":5073,"vw":85.513504},{"c":85.4825,"h":85.535,"l":85.39,"n":99,"o":85.535,"t":"2026-10-15T15:50:00Z","v":3939,"vw":85.4686},{"c":85.26,"h":85.47,"l":85.26,"n":195,"o":85.47,"t":"2026-10-15T15:55:00Z","v":9067,"vw":85.423557},{"c":85.065,"h":85.35,"l":85.02,"n":141,"o":85.35,"t":"2026-10-15T16:00:00Z","v":5708,"vw":85.161873},{"c":84.97,"h":85.095,"l":84.83,"n":299,"o":85,"t":"2026-10-15T16:05:00Z","v":19052,"vw":84.9649},{"c":85.0225,"h":85.11,"l":85,"n":166,"o":85.06,"t":"2026-10-15T16:10:00Z","v":8289,"vw":85.05513},{"c":85.09,"h":85.25,"l":85.02,"n":206,"o":85.025,"t":"2026-10-15T16:15:00Z","v":11338,"vw":85.091515},{"c":85.18,"h":85.2,"l":85.04,"n":77,"o":85.07,"t":"2026-10-15T16:20:00Z","v":2778,"vw":85.11},{"c":85.335,"h":85.335,"l":85.22,"n":66,"o":85.24,"t":"2026-10-15T16:25:00Z","v":2175,"vw":85.266071},{"c":85.355,"h":85.375,"l":85.3,"n":113,"o":85.355,"t":"2026-10-15T16:30:00Z","v":3957,"vw":85.329185},{"c":85.41,"h":85.41,"l":85.36,"n":24,"o":85.36,"t":"2026-10-15T16:35:00Z","v":316,"vw":85.385},{"c":85.45,"h":85.545,"l":85.42,"n":96,"o":85.425,"t":"2026-10-15T16:40:00Z","v":4531,"vw":85.451718},{"c":85.41,"h":85.41,"l":85.41,"n":26,"o":85.41,"t":"2026-10-15T16:45:00Z","v":656,"vw":85.41},{"c":85.465,"h":85.47,"l":85.35,"n":64,"o":85.47,"t":"2026-10-15T16:50:00Z","v":1526,"vw":85.40875},{"c":85.44,"h":85.54,"l":85.44,"n":219,"o":85.45,"t":"2026-10-15T16:55:00Z","v":21067,"vw":85.481255},{"c":85.5,"h":85.62,"l":85.44,"n":108,"o":85.485,"t":"2026-10-15T17:00:00Z","v":4826,"vw":85.499981},{"c":85.4701,"h":85.54,"l":85.4701,"n":62,"o":85.535,"t":"2026-10-15T17:05:00Z","v":3153,"vw":85.519457},{"c":85.23,"h":85.535,"l":85.18,"n":133,"o":85.535,"t":"2026-10-15T17:10:00Z","v":5735,"vw":85.410974},{"c":84.86,"h":85.3,"l":84.86,"n":266,"o":85.19,"t":"2026-10-15T17:15:00Z","v":11375,"vw":85.165074},{"c":84.9,"h":84.94,"l":84.78,"n":135,"o":84.78,"t":"2026-10-15T17:20:00Z","v":5567,"vw":84.847767},{"c":85.105,"h":85.125,"l":84.9525,"n":83,"o":84.9525,"t":"2026-10-15T17:25:00Z","v":3285,"vw":85.081478},{"c":85.055,"h":85.055,"l":84.96,"n":29,"o":84.96,"t":"2026-10-15T17:30:00Z","v":564,"vw":85.023852},{"c":84.91,"h":85.075,"l":84.91,"n":154,"o":85.0675,"t":"2026-10-15T17:35:00Z","v":6142,"vw":85.03158},{"c":84.885,"h":84.96,"l":84.825,"n":252,"o":84.91,"t":"2026-10-15T17:40:00Z","v":12547,"vw":84.884798},{"c":84.94,"h":85.105,"l":84.93,"n":138,"o":84.99,"t":"2026-10-15T17:45:00Z","v":3888,"vw":84.980924},{"c":85.03,"h":85.04,"l":84.885,"n":158,"o":84.885,"t":"2026-10-15T17:50:00Z","v":4055,"vw":84.980633},{"c":84.905,"h":85.115,"l":84.9,"n":127,"o":85.115,"t":"2026-10-15T17:55:00Z","v":6092,"vw":85.065334},{"c":84.92,"h":84.955,"l":84.84,"n":56,"o":84.84,"t":"2026-10-15T18:00:00Z","v":5866,"vw":84.945886},{"c":85.165,"h":85.165,"l":84.82,"n":185,"o":84.865,"t":"2026-10-15T18:05:00Z","v":6228,"vw":84.933119},{"c":85.44,"h":85.56,"l":85.155,"n":160,"o":85.155,"t":"2026-10-15T18:10:00Z","v":14221,"vw":85.208311},{"c":85.89,"h":85.89,"l":85.43,"n":94,"o":85.43,"t":"2026-10-15T18:15:00Z","v":3352,"vw":85.532757},{"c":85.635,"h":85.815,"l":85.63,"n":76,"o":85.815,"t":"2026-10-15T18:20:00Z","v":3066,"vw":85.689921},{"c":85.6651,"h":85.6651,"l":85.645,"n":43,"o":85.645,"t":"2026-10-15T18:25:00Z","v":1088,"vw":85.650385},{"c":85.9525,"h":85.9525,"l":85.59,"n":212,"o":85.59,"t":"2026-10-15T18:30:00Z","v":10966,"vw":85.746746},{"c":85.91,"h":85.97,"l":85.9,"n":71,"o":85.97,"t":"2026-10-15T18:35:00Z","v":2543,"vw":85.923487},{"c":85.8,"h":85.905,"l":85.8,"n":115,"o":85.9,"t":"2026-10-15T18:40:00Z","v":5768,"vw":85.884123},{"c":85.7,"h":85.915,"l":85.7,"n":226,"o":85.805,"t":"2026-10-15T18:45:00Z","v":17133,"vw":85.858705},{"c":85.89,"h":85.89,"l":85.6805,"n":52,"o":85.6805,"t":"2026-10-15T18:50:00Z","v":1164,"vw":85.751277},{"c":85.875,"h":85.94,"l":85.875,"n":62,"o":85.89,"t":"2026-10-15T18:55:00Z","v":2060,"vw":85.890764},{"c":85.82,"h":85.82,"l":85.82,"n":27,"o":85.82,"t":"2026-10-15T19:00:00Z","v":789,"vw":85.82},{"c":85.77,"h":85.8525,"l":85.695,"n":200,"o":85.8,"t":"2026-10-15T19:05:00Z","v":9043,"vw":85.786463},{"c":85.96,"h":85.96,"l":85.73,"n":123,"o":85.73,"t":"2026-10-15T19:10:00Z","v":4046,"vw":85.777131},{"c":85.77,"h":85.93,"l":85.74,"n":96,"o":85.93,"t":"2026-10-15T19:15:00Z","v":3040,"vw":85.841051},{"c":85.75,"h":85.805,"l":85.75,"n":71,"o":85.75,"t":"2026-10-15T19:20:00Z","v":1789,"vw":85.777},{"c":85.8,"h":85.86,"l":85.8,"n":95,"o":85.815,"t":"2026-10-15T19:25:00Z","v":2459,"vw":85.828354},{"c":86.08,"h":86.08,"l":85.81,"n":269,"o":85.81,"t":"2026-10-15T19:30:00Z","v":8401,"vw":85.956896},{"c":86.1,"h":86.14,"l":86,"n":160,"o":86.02,"t":"2026-10-15T19:35:00Z","v":5406,"vw":86.061986},{"c":86.03,"h":86.13,"l":85.99,"n":196,"o":86.13,"t":"2026-10-15T19:40:00Z","v":5478,"vw":86.045227},{"c":85.99,"h":86.03,"l":85.95,"n":314,"o":86.03,"t":"2026-10-15T19:45:00Z","v":9960,"vw":85.996583},{"c":86.34,"h":86.42,"l":85.82,"n":527,"o":85.96,"t":"2026-10-15T19:50:00Z","v":24283,"vw":86.146142},{"c":86.45,"h":86.75,"l":86.17,"n":1456,"o":86.26,"t":"2026-10-15T19:55:00Z","v":68560,"vw":86.583313},{"c":86.5,"h":86.5,"l":86.5,"n":20,"o":86.5,"t":"2026-10-15T20:00:00Z","v":106520,"vw":86.5},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-15T20:40:00Z","v":867,"vw":86.5},{"c":86.4,"h":86.4,"l":86.4,"n":6,"o":86.4,"t":"2026-10-16T11:05:00Z","v":506,"vw":86.4},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-10-16T11:10:00Z","v":500,"vw":86.4},{"c":86.71,"h":86.71,"l":86.71,"n":11,"o":86.71,"t":"2026-10-16T12:40:00Z","v":202,"vw":86.71},{"c":86.945,"h":86.945,"l":86.91,"n":28,"o":86.91,"t":"2026-10-16T13:30:00Z","v":12311,"vw":86.910578},{"c":87.325,"h":87.37,"l":87.325,"n":21,"o":87.37,"t":"2026-10-16T13:35:00Z","v":576,"vw":87.355},{"c":87.35,"h":87.35,"l":87.13,"n":87,"o":87.13,"t":"2026-10-16T13:40:00Z","v":2406,"vw":87.225},{"c":87.305,"h":87.39,"l":87.03,"n":72,"o":87.39,"t":"2026-10-16T13:45:00Z","v":4543,"vw":87.296525},{"c":88.13,"h":88.13,"l":87.345,"n":79,"o":87.345,"t":"2026-10-16T13:50:00Z","v":3445,"vw":87.726112},{"c":87.8,"h":88.15,"l":87.5,"n":208,"o":88.15,"t":"2026-10-16T13:55:00Z","v":16015,"vw":87.871891},{"c":87.92,"h":88.07,"l":87.5,"n":156,"o":87.795,"t":"2026-10-16T14:00:00Z","v":16747,"vw":87.730561},{"c":87.345,"h":87.87,"l":87.27,"n":117,"o":87.84,"t":"2026-10-16T14:05:00Z","v":6150,"vw":87.61642},{"c":87.22,"h":87.335,"l":87.2,"n":202,"o":87.335,"t":"2026-10-16T14:10:00Z","v":2880,"vw":87.254485},{"c":87.14,"h":87.14,"l":87.01,"n":69,"o":87.01,"t":"2026-10-16T14:15:00Z","v":1955,"vw":87.112},{"c":87.3,"h":87.3,"l":87.24,"n":94,"o":87.24,"t":"2026-10-16T14:20:00Z","v":884,"vw":87.259828},{"c":87.85,"h":87.85,"l":87.45,"n":85,"o":87.45,"t":"2026-10-16T14:25:00Z","v":3033,"vw":87.70122},{"c":88.08,"h":88.2,"l":87.9,"n":207,"o":87.91,"t":"2026-10-16T14:30:00Z","v":11109,"vw":88.022183},{"c":87.74,"h":88.17,"l":87.59,"n":369,"o":87.995,"t":"2026-10-16T14:35:00Z","v":47742,"vw":87.936202},{"c":87.3,"h":87.825,"l":87.3,"n":158,"o":87.75,"t":"2026-10-16T14:40:00Z","v":16539,"vw":87.740644},{"c":87.24,"h":87.53,"l":87.24,"n":76,"o":87.53,"t":"2026-10-16T14:45:00Z","v":5495,"vw":87.464672},{"c":87.96,"h":87.96,"l":87.51,"n":165,"o":87.51,"t":"2026-10-16T14:50:00Z","v":3902,"vw":87.788609},{"c":88.13,"h":88.18,"l":88.13,"n":116,"o":88.16,"t":"2026-10-16T14:55:00Z","v":2821,"vw":88.156458},{"c":88.27,"h":88.27,"l":88.085,"n":194,"o":88.18,"t":"2026-10-16T15:00:00Z","v":13765,"vw":88.128866},{"c":88.625,"h":88.69,"l":88.4,"n":260,"o":88.45,"t":"2026-10-16T15:05:00Z","v":21351,"vw":88.464765},{"c":88.59,"h":88.67,"l":88.57,"n":218,"o":88.57,"t":"2026-10-16T15:10:00Z","v":8393,"vw":88.585268},{"c":88.55,"h":88.59,"l":88.4,"n":166,"o":88.5,"t":"2026-10-16T15:15:00Z","v":6748,"vw":88.507466},{"c":88.845,"h":88.98,"l":88.4,"n":353,"o":88.545,"t":"2026-10-16T15:20:00Z","v":29022,"vw":88.55022},{"c":88.75,"h":88.92,"l":88.54,"n":250,"o":88.84,"t":"2026-10-16T15:25:00Z","v":24531,"vw":88.783305},{"c":88.675,"h":88.75,"l":88.675,"n":50,"o":88.75,"t":"2026-10-16T15:30:00Z","v":1764,"vw":88.735},{"c":88.74,"h":88.75,"l":88.655,"n":78,"o":88.665,"t":"2026-10-16T15:35:00Z","v":2721,"vw":88.714237},{"c":88.465,"h":88.75,"l":88.46,"n":163,"o":88.74,"t":"2026-10-16T15:40:00Z","v":8100,"vw":88.602176},{"c":88.295,"h":88.555,"l":88.29,"n":158,"o":88.55,"t":"2026-10-16T15:45:00Z","v":23870,"vw":88.466588},{"c":88.12,"h":88.26,"l":88.01,"n":96,"o":88.26,"t":"2026-10-16T15:50:00Z","v":2873,"vw":88.131847},{"c":88.01,"h":88.01,"l":88.01,"n":27,"o":88.01,"t":"2026-10-16T15:55:00Z","v":654,"vw":88.01},{"c":87.625,"h":87.995,"l":87.62,"n":75,"o":87.995,"t":"2026-10-16T16:00:00Z","v":3454,"vw":87.740273},{"c":87.605,"h":87.89,"l":87.4,"n":104,"o":87.755,"t":"2026-10-16T16:05:00Z","v":4714,"vw":87.683325},{"c":87.26,"h":87.5,"l":87.26,"n":109,"o":87.5,"t":"2026-10-16T16:10:00Z","v":3693,"vw":87.328946},{"c":87.245,"h":87.285,"l":87.245,"n":59,"o":87.28,"t":"2026-10-16T16:15:00Z","v":2453,"vw":87.257302},{"c":87.37,"h":87.375,"l":87.14,"n":152,"o":87.14,"t":"2026-10-16T16:20:00Z","v":7694,"vw":87.322744},{"c":87.275,"h":87.33,"l":87.19,"n":134,"o":87.33,"t":"2026-10-16T16:25:00Z","v":3740,"vw":87.274755},{"c":87.26,"h":87.27,"l":87.26,"n":40,"o":87.27,"t":"2026-10-16T16:30:00Z","v":898,"vw":87.264},{"c":87.07,"h":87.33,"l":87.07,"n":104,"o":87.32,"t":"2026-10-16T16:35:00Z","v":2911,"vw":87.238273},{"c":87.17,"h":87.17,"l":87.0505,"n":87,"o":87.09,"t":"2026-10-16T16:40:00Z","v":2105,"vw":87.106433},{"c":87.05,"h":87.125,"l":87.05,"n":150,"o":87.05,"t":"2026-10-16T16:45:00Z","v":3425,"vw":87.083203},{"c":87.14,"h":87.14,"l":86.9,"n":157,"o":87.045,"t":"2026-10-16T16:50:00Z","v":6288,"vw":87.082231},{"c":87.15,"h":87.15,"l":87.05,"n":67,"o":87.13,"t":"2026-10-16T16:55:00Z","v":2125,"vw":87.126574},{"c":86.995,"h":87.15,"l":86.96,"n":91,"o":87.15,"t":"2026-10-16T17:00:00Z","v":3611,"vw":87.067663},{"c":86.915,"h":86.955,"l":86.74,"n":164,"o":86.92,"t":"2026-10-16T17:05:00Z","v":4636,"vw":86.897815},{"c":86.76,"h":86.88,"l":86.76,"n":70,"o":86.88,"t":"2026-10-16T17:10:00Z","v":1372,"vw":86.858947},{"c":86.765,"h":86.855,"l":86.58,"n":145,"o":86.855,"t":"2026-10-16T17:15:00Z","v":4480,"vw":86.691528},{"c":86.94,"h":86.94,"l":86.64,"n":118,"o":86.69,"t":"2026-10-16T17:20:00Z","v":2396,"vw":86.725404},{"c":86.86,"h":86.96,"l":86.71,"n":113,"o":86.89,"t":"2026-10-16T17:25:00Z","v":2989,"vw":86.881729},{"c":86.95,"h":87.05,"l":86.855,"n":207,"o":86.855,"t":"2026-10-16T17:30:00Z","v":9872,"vw":86.977759},{"c":86.805,"h":86.93,"l":86.73,"n":101,"o":86.88,"t":"2026-10-16T17:35:00Z","v":2436,"vw":86.844644},{"c":86.87,"h":86.99,"l":86.775,"n":87,"o":86.775,"t":"2026-10-16T17:40:00Z","v":2136,"vw":86.837188},{"c":86.895,"h":86.895,"l":86.72,"n":78,"o":86.82,"t":"2026-10-16T17:45:00Z","v":2447,"vw":86.807727},{"c":87.13,"h":87.42,"l":86.87,"n":300,"o":86.885,"t":"2026-10-16T17:50:00Z","v":15867,"vw":87.125357},{"c":87.085,"h":87.24,"l":87.085,"n":95,"o":87.11,"t":"2026-10-16T17:55:00Z","v":12469,"vw":87.095278},{"c":87.135,"h":87.21,"l":87.07,"n":104,"o":87.07,"t":"2026-10-16T18:00:00Z","v":2460,"vw":87.144283},{"c":87.17,"h":87.195,"l":87.1,"n":192,"o":87.155,"t":"2026-10-16T18:05:00Z","v":14036,"vw":87.154974},{"c":87.12,"h":87.17,"l":87.11,"n":110,"o":87.115,"t":"2026-10-16T18:10:00Z","v":2419,"vw":87.132987},{"c":87.1,"h":87.15,"l":87.08,"n":112,"o":87.115,"t":"2026-10-16T18:15:00Z","v":3738,"vw":87.112066},{"c":87.135,"h":87.165,"l":87.1,"n":155,"o":87.1,"t":"2026-10-16T18:20:00Z","v":4827,"vw":87.120705},{"c":87.135,"h":87.22,"l":87.0912,"n":253,"o":87.13,"t":"2026-10-16T18:25:00Z","v":9168,"vw":87.154917},{"c":87.32,"h":87.34,"l":87.135,"n":143,"o":87.135,"t":"2026-10-16T18:30:00Z","v":3262,"vw":87.272748},{"c":87.395,"h":87.395,"l":86.99,"n":272,"o":87.2301,"t":"2026-10-16T18:35:00Z","v":14471,"vw":87.099793},{"c":87.3843,"h":87.53,"l":87.3843,"n":124,"o":87.49,"t":"2026-10-16T18:40:00Z","v":4391,"vw":87.478136},{"c":87.65,"h":87.65,"l":87.53,"n":176,"o":87.61,"t":"2026-10-16T18:45:00Z","v":2928,"vw":87.619823},{"c":87.65,"h":87.74,"l":87.63,"n":147,"o":87.635,"t":"2026-10-16T18:50:00Z","v":2782,"vw":87.647572},{"c":87.815,"h":87.815,"l":87.73,"n":161,"o":87.73,"t":"2026-10-16T18:55:00Z","v":3297,"vw":87.76744},{"c":87.91,"h":87.91,"l":87.8,"n":136,"o":87.8,"t":"2026-10-16T19:00:00Z","v":2629,"vw":87.866117},{"c":87.99,"h":87.99,"l":87.9,"n":116,"o":87.9,"t":"2026-10-16T19:05:00Z","v":5570,"vw":87.961246},{"c":87.54,"h":87.95,"l":87.54,"n":171,"o":87.95,"t":"2026-10-16T19:10:00Z","v":5060,"vw":87.738555},{"c":87.5,"h":87.675,"l":87.5,"n":119,"o":87.65,"t":"2026-10-16T19:15:00Z","v":2827,"vw":87.583108},{"c":87.45,"h":87.515,"l":87.4,"n":230,"o":87.49,"t":"2026-10-16T19:20:00Z","v":7137,"vw":87.450471},{"c":87.24,"h":87.49,"l":87.185,"n":277,"o":87.46,"t":"2026-10-16T19:25:00Z","v":7911,"vw":87.364528},{"c":87.36,"h":87.4,"l":87.27,"n":237,"o":87.35,"t":"2026-10-16T19:30:00Z","v":7146,"vw":87.354553},{"c":87.55,"h":87.55,"l":87.31,"n":215,"o":87.365,"t":"2026-10-16T19:35:00Z","v":12870,"vw":87.422017},{"c":87.85,"h":87.85,"l":87.68,"n":214,"o":87.68,"t":"2026-10-16T19:40:00Z","v":5916,"vw":87.742117},{"c":87.86,"h":87.935,"l":87.835,"n":203,"o":87.87,"t":"2026-10-16T19:45:00Z","v":7592,"vw":87.858787},{"c":87.67,"h":87.88,"l":87.67,"n":389,"o":87.88,"t":"2026-10-16T19:50:00Z","v":13917,"vw":87.762059},{"c":88.02,"h":88.145,"l":87.725,"n":984,"o":87.725,"t":"2026-10-16T19:55:00Z","v":40743,"vw":87.993392},{"c":88,"h":88,"l":88,"n":41,"o":88,"t":"2026-10-16T20:00:00Z","v":82163,"vw":88},{"c":87.51,"h":87.9,"l":87.51,"n":29,"o":87.9,"t":"2026-10-19T11:30:00Z","v":1541,"vw":87.683333},{"c":87.2,"h":87.9,"l":87.2,"n":20,"o":87.9,"t":"2026-10-19T11:35:00Z","v":1061,"vw":87.55461},{"c":87.19,"h":87.19,"l":87.19,"n":17,"o":87.19,"t":"2026-10-19T11:40:00Z","v":481,"vw":87.19},{"c":87.94,"h":87.94,"l":86.88,"n":20,"o":87.53,"t":"2026-10-19T13:30:00Z","v":3717,"vw":87.456872},{"c":87.9329,"h":87.9329,"l":87.785,"n":59,"o":87.79,"t":"2026-10-19T13:35:00Z","v":1779,"vw":87.855293},{"c":87.4731,"h":88.25,"l":87.4731,"n":125,"o":88.25,"t":"2026-10-19T13:40:00Z","v":2588,"vw":87.672584},{"c":87.375,"h":87.375,"l":87.375,"n":10,"o":87.375,"t":"2026-10-19T13:45:00Z","v":254,"vw":87.375},{"c":87.298,"h":87.298,"l":87.298,"n":15,"o":87.298,"t":"2026-10-19T13:50:00Z","v":500,"vw":87.298},{"c":87.5,"h":87.5,"l":87.5,"n":6,"o":87.5,"t":"2026-10-19T14:05:00Z","v":118,"vw":87.5},{"c":87.615,"h":87.615,"l":87.38,"n":34,"o":87.38,"t":"2026-10-19T14:15:00Z","v":1413,"vw":87.520313},{"c":87.7,"h":87.92,"l":87.69,"n":99,"o":87.83,"t":"2026-10-19T14:20:00Z","v":3524,"vw":87.802978},{"c":87.9,"h":87.9,"l":87.9,"n":14,"o":87.9,"t":"2026-10-19T14:25:00Z","v":399,"vw":87.9},{"c":87.855,"h":87.855,"l":87.855,"n":14,"o":87.855,"t":"2026-10-19T14:30:00Z","v":1287,"vw":87.855},{"c":87.855,"h":87.855,"l":87.855,"n":20,"o":87.855,"t":"2026-10-19T14:35:00Z","v":443,"vw":87.855},{"c":87.905,"h":87.905,"l":87.72,"n":144,"o":87.885,"t":"2026-10-19T14:40:00Z","v":3082,"vw":87.791585},{"c":87.89,"h":87.89,"l":87.84,"n":32,"o":87.84,"t":"2026-10-19T14:45:00Z","v":497,"vw":87.865},{"c":87.86,"h":87.86,"l":87.77,"n":27,"o":87.78,"t":"2026-10-19T14:50:00Z","v":934,"vw":87.801429},{"c":87.86,"h":87.86,"l":87.685,"n":48,"o":87.685,"t":"2026-10-19T14:55:00Z","v":1334,"vw":87.812251},{"c":87.8,"h":87.83,"l":87.8,"n":23,"o":87.83,"t":"2026-10-19T15:00:00Z","v":1214,"vw":87.802976},{"c":87.635,"h":87.81,"l":87.635,"n":90,"o":87.8,"t":"2026-10-19T15:05:00Z","v":2476,"vw":87.697005},{"c":87.658,"h":87.77,"l":87.65,"n":59,"o":87.65,"t":"2026-10-19T15:10:00Z","v":2674,"vw":87.705255},{"c":87.5,"h":87.77,"l":87.46,"n":223,"o":87.77,"t":"2026-10-19T15:15:00Z","v":13655,"vw":87.530564},{"c":87.405,"h":87.54,"l":87.21,"n":169,"o":87.53,"t":"2026-10-19T15:20:00Z","v":5464,"vw":87.383963},{"c":87.39,"h":87.42,"l":87.32,"n":75,"o":87.3325,"t":"2026-10-19T15:25:00Z","v":4054,"vw":87.381195},{"c":87.28,"h":87.4,"l":87.25,"n":116,"o":87.4,"t":"2026-10-19T15:30:00Z","v":6972,"vw":87.341914},{"c":87.3,"h":87.42,"l":87.18,"n":211,"o":87.295,"t":"2026-10-19T15:35:00Z","v":9388,"vw":87.249985},{"c":87.4,"h":87.41,"l":87.33,"n":40,"o":87.33,"t":"2026-10-19T15:40:00Z","v":2120,"vw":87.396652},{"c":87.4,"h":87.47,"l":87.385,"n":127,"o":87.4,"t":"2026-10-19T15:45:00Z","v":2837,"vw":87.428015},{"c":87.34,"h":87.38,"l":87.27,"n":39,"o":87.29,"t":"2026-10-19T15:50:00Z","v":845,"vw":87.314741},{"c":87.2101,"h":87.48,"l":87.21,"n":32,"o":87.48,"t":"2026-10-19T15:55:00Z","v":2158,"vw":87.236324},{"c":87.24,"h":87.3525,"l":87.125,"n":112,"o":87.3525,"t":"2026-10-19T16:00:00Z","v":4742,"vw":87.261241},{"c":87.14,"h":87.24,"l":87.1,"n":66,"o":87.125,"t":"2026-10-19T16:05:00Z","v":2599,"vw":87.16675},{"c":87.21,"h":87.33,"l":87.165,"n":57,"o":87.165,"t":"2026-10-19T16:10:00Z","v":1503,"vw":87.26299},{"c":87.33,"h":87.33,"l":87.31,"n":18,"o":87.31,"t":"2026-10-19T16:15:00Z","v":567,"vw":87.3175},{"c":87.32,"h":87.32,"l":87.315,"n":43,"o":87.32,"t":"2026-10-19T16:20:00Z","v":2448,"vw":87.319},{"c":87.44,"h":87.44,"l":87.32,"n":87,"o":87.32,"t":"2026-10-19T16:25:00Z","v":2723,"vw":87.386767},{"c":87.2,"h":87.41,"l":87.2,"n":109,"o":87.36,"t":"2026-10-19T16:30:00Z","v":4268,"vw":87.358279},{"c":87.185,"h":87.185,"l":87.185,"n":14,"o":87.185,"t":"2026-10-19T16:35:00Z","v":463,"vw":87.185},{"c":87.245,"h":87.245,"l":87.235,"n":41,"o":87.235,"t":"2026-10-19T16:40:00Z","v":961,"vw":87.237999},{"c":87.085,"h":87.245,"l":87.085,"n":46,"o":87.245,"t":"2026-10-19T16:45:00Z","v":1167,"vw":87.188033},{"c":87.16,"h":87.17,"l":87.145,"n":56,"o":87.17,"t":"2026-10-19T16:50:00Z","v":2216,"vw":87.14875},{"c":87.27,"h":87.32,"l":87.23,"n":68,"o":87.23,"t":"2026-10-19T16:55:00Z","v":1732,"vw":87.263},{"c":87.03,"h":87.21,"l":87.025,"n":176,"o":87.15,"t":"2026-10-19T17:05:00Z","v":7864,"vw":87.108847},{"c":87.15,"h":87.15,"l":87.07,"n":82,"o":87.07,"t":"2026-10-19T17:10:00Z","v":2647,"vw":87.105333},{"c":86.99,"h":87.14,"l":86.99,"n":71,"o":87.14,"t":"2026-10-19T17:15:00Z","v":2371,"vw":87.063844},{"c":86.545,"h":86.94,"l":86.54,"n":111,"o":86.94,"t":"2026-10-19T17:20:00Z","v":6502,"vw":86.793938},{"c":86.4,"h":86.55,"l":86.4,"n":33,"o":86.545,"t":"2026-10-19T17:25:00Z","v":797,"vw":86.493327},{"c":86.735,"h":86.8193,"l":86.565,"n":57,"o":86.565,"t":"2026-10-19T17:30:00Z","v":3195,"vw":86.713054},{"c":86.63,"h":86.735,"l":86.63,"n":74,"o":86.735,"t":"2026-10-19T17:35:00Z","v":2855,"vw":86.683139},{"c":86.88,"h":86.88,"l":86.64,"n":142,"o":86.64,"t":"2026-10-19T17:40:00Z","v":3297,"vw":86.686584},{"c":86.855,"h":86.855,"l":86.855,"n":7,"o":86.855,"t":"2026-10-19T17:45:00Z","v":238,"vw":86.855},{"c":86.82,"h":86.82,"l":86.68,"n":81,"o":86.75,"t":"2026-10-19T17:50:00Z","v":2574,"vw":86.745449},{"c":87,"h":87.04,"l":86.805,"n":178,"o":86.805,"t":"2026-10-19T17:55:00Z","v":40245,"vw":86.929215},{"c":87.19,"h":87.38,"l":87,"n":139,"o":87,"t":"2026-10-19T18:00:00Z","v":6589,"vw":87.178249},{"c":87.215,"h":87.215,"l":87.195,"n":95,"o":87.195,"t":"2026-10-19T18:05:00Z","v":9627,"vw":87.198893},{"c":87.53,"h":87.53,"l":87.2,"n":155,"o":87.225,"t":"2026-10-19T18:10:00Z","v":14737,"vw":87.255326},{"c":87.425,"h":87.455,"l":87.26,"n":84,"o":87.445,"t":"2026-10-19T18:15:00Z","v":9747,"vw":87.42286},{"c":87.49,"h":87.56,"l":87.395,"n":142,"o":87.395,"t":"2026-10-19T18:20:00Z","v":10677,"vw":87.478065},{"c":87.49,"h":87.54,"l":87.48,"n":61,"o":87.49,"t":"2026-10-19T18:25:00Z","v":3677,"vw":87.4926},{"c":87.49,"h":87.62,"l":87.47,"n":156,"o":87.47,"t":"2026-10-19T18:30:00Z","v":8014,"vw":87.528471},{"c":87.61,"h":87.63,"l":87.58,"n":99,"o":87.63,"t":"2026-10-19T18:35:00Z","v":4446,"vw":87.59034},{"c":87.585,"h":87.75,"l":87.585,"n":68,"o":87.585,"t":"2026-10-19T18:40:00Z","v":2197,"vw":87.629262},{"c":87.805,"h":87.805,"l":87.56,"n":202,"o":87.58,"t":"2026-10-19T18:45:00Z","v":10888,"vw":87.681399},{"c":87.6601,"h":87.9,"l":87.64,"n":206,"o":87.9,"t":"2026-10-19T18:50:00Z","v":20697,"vw":87.723883},{"c":87.625,"h":87.75,"l":87.625,"n":117,"o":87.66,"t":"2026-10-19T18:55:00Z","v":5653,"vw":87.701788},{"c":87.74,"h":87.8,"l":87.585,"n":236,"o":87.625,"t":"2026-10-19T19:00:00Z","v":15138,"vw":87.668537},{"c":87.04,"h":87.59,"l":86.885,"n":234,"o":87.59,"t":"2026-10-19T19:05:00Z","v":16002,"vw":87.360175},{"c":86.64,"h":86.835,"l":86.61,"n":57,"o":86.61,"t":"2026-10-19T19:10:00Z","v":1875,"vw":86.752975},{"c":87.095,"h":87.28,"l":86.78,"n":185,"o":86.78,"t":"2026-10-19T19:15:00Z","v":13646,"vw":86.887698},{"c":87.11,"h":87.1225,"l":87.09,"n":91,"o":87.09,"t":"2026-10-19T19:20:00Z","v":3062,"vw":87.09607},{"c":86.825,"h":87.1,"l":86.825,"n":128,"o":86.9901,"t":"2026-10-19T19:25:00Z","v":8313,"vw":87.013127},{"c":86.58,"h":86.85,"l":86.42,"n":194,"o":86.82,"t":"2026-10-19T19:30:00Z","v":11523,"vw":86.69792},{"c":86.5175,"h":86.64,"l":86.45,"n":147,"o":86.64,"t":"2026-10-19T19:35:00Z","v":5325,"vw":86.52179},{"c":86.71,"h":86.71,"l":86.51,"n":136,"o":86.515,"t":"2026-10-19T19:40:00Z","v":4540,"vw":86.578198},{"c":86.8,"h":86.91,"l":86.55,"n":308,"o":86.595,"t":"2026-10-19T19:45:00Z","v":14042,"vw":86.70346},{"c":86.67,"h":86.85,"l":86.63,"n":345,"o":86.69,"t":"2026-10-19T19:50:00Z","v":10772,"vw":86.749835},{"c":86.61,"h":86.65,"l":86.45,"n":1188,"o":86.58,"t":"2026-10-19T19:55:00Z","v":57057,"vw":86.564267},{"c":86.54,"h":86.54,"l":86.54,"n":36,"o":86.54,"t":"2026-10-19T20:00:00Z","v":81009,"vw":86.54},{"c":87,"h":87,"l":86.8,"n":36,"o":86.8,"t":"2026-10-20T11:20:00Z","v":1299,"vw":86.861111},{"c":86.8,"h":86.8,"l":86.8,"n":1,"o":86.8,"t":"2026-10-20T11:25:00Z","v":500,"vw":86.8},{"c":86.88,"h":86.88,"l":86.59,"n":17,"o":86.59,"t":"2026-10-20T13:30:00Z","v":4128,"vw":86.597482},{"c":86.775,"h":86.93,"l":86.36,"n":29,"o":86.36,"t":"2026-10-20T13:35:00Z","v":1273,"vw":86.533145},{"c":87.025,"h":87.6,"l":86.56,"n":145,"o":86.56,"t":"2026-10-20T13:40:00Z","v":7893,"vw":87.324422},{"c":87.125,"h":87.18,"l":86.81,"n":60,"o":87.04,"t":"2026-10-20T13:45:00Z","v":5534,"vw":87.042913},{"c":87.275,"h":87.39,"l":87.13,"n":85,"o":87.13,"t":"2026-10-20T13:50:00Z","v":3228,"vw":87.183987},{"c":87.63,"h":87.63,"l":87.085,"n":203,"o":87.42,"t":"2026-10-20T13:55:00Z","v":10278,"vw":87.388917},{"c":87.13,"h":87.59,"l":87.13,"n":71,"o":87.585,"t":"2026-10-20T14:00:00Z","v":3862,"vw":87.495884},{"c":87.29,"h":87.29,"l":86.54,"n":262,"o":87.11,"t":"2026-10-20T14:05:00Z","v":14792,"vw":86.882188},{"c":87.345,"h":87.355,"l":86.99,"n":96,"o":87,"t":"2026-10-20T14:10:00Z","v":3781,"vw":87.110824},{"c":87.325,"h":87.52,"l":87.29,"n":58,"o":87.29,"t":"2026-10-20T14:15:00Z","v":1084,"vw":87.379},{"c":87.04,"h":87.59,"l":87.04,"n":125,"o":87.55,"t":"2026-10-20T14:20:00Z","v":6310,"vw":87.361829},{"c":87.14,"h":87.22,"l":86.93,"n":214,"o":87.04,"t":"2026-10-20T14:25:00Z","v":9344,"vw":87.057858},{"c":87.43,"h":87.64,"l":87.16,"n":128,"o":87.16,"t":"2026-10-20T14:30:00Z","v":8617,"vw":87.45166},{"c":87.57,"h":87.8,"l":87.195,"n":93,"o":87.5402,"t":"2026-10-20T14:35:00Z","v":6135,"vw":87.464466},{"c":87.945,"h":87.98,"l":87.71,"n":126,"o":87.715,"t":"2026-10-20T14:40:00Z","v":4563,"vw":87.910244},{"c":87.67,"h":87.86,"l":87.65,"n":246,"o":87.78,"t":"2026-10-20T14:45:00Z","v":17436,"vw":87.793441},{"c":87.935,"h":87.935,"l":87.67,"n":122,"o":87.67,"t":"2026-10-20T14:50:00Z","v":6053,"vw":87.76042},{"c":88.14,"h":88.29,"l":87.9,"n":192,"o":87.92,"t":"2026-10-20T14:55:00Z","v":8506,"vw":87.984643},{"c":88.38,"h":88.405,"l":88.13,"n":127,"o":88.16,"t":"2026-10-20T15:00:00Z","v":7446,"vw":88.344036},{"c":88.585,"h":89,"l":88,"n":391,"o":88.3,"t":"2026-10-20T15:05:00Z","v":20976,"vw":88.492429},{"c":88.7,"h":88.7,"l":88.54,"n":105,"o":88.59,"t":"2026-10-20T15:10:00Z","v":3247,"vw":88.5975},{"c":88.53,"h":88.92,"l":88.53,"n":84,"o":88.73,"t":"2026-10-20T15:15:00Z","v":3311,"vw":88.784667},{"c":88.96,"h":88.96,"l":88.775,"n":36,"o":88.94,"t":"2026-10-20T15:20:00Z","v":1431,"vw":88.86191},{"c":89.025,"h":89.025,"l":88.96,"n":62,"o":88.98,"t":"2026-10-20T15:25:00Z","v":1961,"vw":88.990521},{"c":89.055,"h":89.21,"l":89.055,"n":24,"o":89.21,"t":"2026-10-20T15:30:00Z","v":2184,"vw":89.077803},{"c":88.71,"h":88.99,"l":88.71,"n":155,"o":88.89,"t":"2026-10-20T15:35:00Z","v":6171,"vw":88.826432},{"c":88.8,"h":88.8,"l":88.575,"n":147,"o":88.69,"t":"2026-10-20T15:40:00Z","v":6365,"vw":88.642805},{"c":88.56,"h":88.815,"l":88.56,"n":38,"o":88.815,"t":"2026-10-20T15:45:00Z","v":1569,"vw":88.746574},{"c":88.85,"h":88.85,"l":88.57,"n":32,"o":88.57,"t":"2026-10-20T15:50:00Z","v":1575,"vw":88.741673},{"c":88.725,"h":88.75,"l":88.56,"n":130,"o":88.56,"t":"2026-10-20T15:55:00Z","v":4826,"vw":88.674598},{"c":89,"h":89.08,"l":88.765,"n":85,"o":88.78,"t":"2026-10-20T16:00:00Z","v":3208,"vw":88.905997},{"c":88.865,"h":89.02,"l":88.79,"n":77,"o":89.02,"t":"2026-10-20T16:05:00Z","v":3316,"vw":88.891085},{"c":88.835,"h":88.87,"l":88.835,"n":25,"o":88.87,"t":"2026-10-20T16:10:00Z","v":594,"vw":88.858333},{"c":88.5,"h":88.88,"l":88.5,"n":90,"o":88.88,"t":"2026-10-20T16:15:00Z","v":3074,"vw":88.669784},{"c":88.6,"h":88.63,"l":88.45,"n":60,"o":88.63,"t":"2026-10-20T16:20:00Z","v":2369,"vw":88.579471},{"c":88.75,"h":88.76,"l":88.71,"n":59,"o":88.76,"t":"2026-10-20T16:25:00Z","v":1399,"vw":88.742906},{"c":88.685,"h":88.78,"l":88.57,"n":50,"o":88.72,"t":"2026-10-20T16:30:00Z","v":2432,"vw":88.693609},{"c":88.655,"h":88.67,"l":88.655,"n":29,"o":88.655,"t":"2026-10-20T16:35:00Z","v":825,"vw":88.657885},{"c":88.475,"h":88.645,"l":88.45,"n":159,"o":88.645,"t":"2026-10-20T16:40:00Z","v":8198,"vw":88.493684},{"c":88.645,"h":88.72,"l":88.475,"n":111,"o":88.475,"t":"2026-10-20T16:45:00Z","v":5094,"vw":88.556375},{"c":88.61,"h":88.8,"l":88.61,"n":74,"o":88.645,"t":"2026-10-20T16:50:00Z","v":2425,"vw":88.6475},{"c":88.4,"h":88.61,"l":88.29,"n":108,"o":88.61,"t":"2026-10-20T16:55:00Z","v":3636,"vw":88.468385},{"c":88.45,"h":88.595,"l":88.38,"n":62,"o":88.435,"t":"2026-10-20T17:00:00Z","v":2431,"vw":88.454058},{"c":88.44,"h":88.45,"l":88.31,"n":47,"o":88.45,"t":"2026-10-20T17:05:00Z","v":1582,"vw":88.42},{"c":88.35,"h":88.35,"l":88.3,"n":41,"o":88.3,"t":"2026-10-20T17:10:00Z","v":697,"vw":88.323333},{"c":88.31,"h":88.385,"l":88.3,"n":81,"o":88.385,"t":"2026-10-20T17:15:00Z","v":2119,"vw":88.326042},{"c":88.345,"h":88.475,"l":88.23,"n":86,"o":88.41,"t":"2026-10-20T17:20:00Z","v":2675,"vw":88.382006},{"c":88.135,"h":88.285,"l":88.05,"n":116,"o":88.25,"t":"2026-10-20T17:25:00Z","v":3058,"vw":88.201911},{"c":88.22,"h":88.36,"l":88.195,"n":91,"o":88.26,"t":"2026-10-20T17:30:00Z","v":3606,"vw":88.254774},{"c":88.06,"h":88.26,"l":88.05,"n":139,"o":88.13,"t":"2026-10-20T17:35:00Z","v":6363,"vw":88.201884},{"c":88.13,"h":88.14,"l":87.99,"n":148,"o":87.99,"t":"2026-10-20T17:40:00Z","v":7520,"vw":88.096078},{"c":88,"h":88.33,"l":87.97,"n":121,"o":88.075,"t":"2026-10-20T17:45:00Z","v":6948,"vw":88.153398},{"c":88.065,"h":88.065,"l":87.93,"n":26,"o":88,"t":"2026-10-20T17:50:00Z","v":1703,"vw":88.046636},{"c":88.17,"h":88.18,"l":87.921,"n":49,"o":87.921,"t":"2026-10-20T17:55:00Z","v":1801,"vw":88.049508},{"c":89.6025,"h":89.85,"l":88.045,"n":1187,"o":88.045,"t":"2026-10-20T18:00:00Z","v":71532,"vw":89.099778},{"c":89.9,"h":90.33,"l":89.59,"n":424,"o":89.59,"t":"2026-10-20T18:05:00Z","v":19648,"vw":90.023339},{"c":91.515,"h":91.515,"l":89.91,"n":530,"o":90,"t":"2026-10-20T18:10:00Z","v":29713,"vw":90.448714},{"c":90.98,"h":91.82,"l":90.15,"n":809,"o":91.595,"t":"2026-10-20T18:15:00Z","v":54331,"vw":91.118308},{"c":90.055,"h":91.03,"l":90.055,"n":234,"o":90.76,"t":"2026-10-20T18:20:00Z","v":23941,"vw":90.511026},{"c":90.54,"h":90.5875,"l":89.71,"n":275,"o":90.2,"t":"2026-10-20T18:25:00Z","v":24597,"vw":90.132838},{"c":91.525,"h":91.95,"l":90.545,"n":762,"o":90.5575,"t":"2026-10-20T18:30:00Z","v":55451,"vw":91.300722},{"c":93,"h":93.16,"l":91.62,"n":546,"o":91.62,"t":"2026-10-20T18:35:00Z","v":45245,"vw":92.535076},{"c":92.335,"h":93.23,"l":92.0601,"n":371,"o":93.035,"t":"2026-10-20T18:40:00Z","v":30659,"vw":92.539837},{"c":92.14,"h":92.52,"l":91.955,"n":306,"o":92.52,"t":"2026-10-20T18:45:00Z","v":11777,"vw":92.189031},{"c":92.835,"h":92.835,"l":91.995,"n":388,"o":92.39,"t":"2026-10-20T18:50:00Z","v":19210,"vw":92.339387},{"c":92.655,"h":92.87,"l":91.89,"n":419,"o":92.87,"t":"2026-10-20T18:55:00Z","v":24420,"vw":92.339965},{"c":92.115,"h":92.655,"l":91.9,"n":305,"o":92.655,"t":"2026-10-20T19:00:00Z","v":18496,"vw":92.223882},{"c":92.26,"h":92.265,"l":91.55,"n":395,"o":92,"t":"2026-10-20T19:05:00Z","v":19770,"vw":91.866419},{"c":92.18,"h":92.275,"l":91.83,"n":360,"o":92.275,"t":"2026-10-20T19:10:00Z","v":17970,"vw":92.005928},{"c":92.385,"h":92.77,"l":92.18,"n":323,"o":92.18,"t":"2026-10-20T19:15:00Z","v":20356,"vw":92.489454},{"c":92.44,"h":92.82,"l":92.31,"n":425,"o":92.31,"t":"2026-10-20T19:20:00Z","v":19149,"vw":92.520424},{"c":92.595,"h":93,"l":92.405,"n":304,"o":92.4425,"t":"2026-10-20T19:25:00Z","v":15171,"vw":92.74336},{"c":92.98,"h":93.14,"l":92.525,"n":413,"o":92.53,"t":"2026-10-20T19:30:00Z","v":20853,"vw":92.879004},{"c":92.93,"h":93.16,"l":92.625,"n":626,"o":93.14,"t":"2026-10-20T19:35:00Z","v":47444,"vw":92.963701},{"c":93.42,"h":93.44,"l":92.93,"n":760,"o":92.93,"t":"2026-10-20T19:40:00Z","v":35857,"vw":93.152626},{"c":93.7699,"h":94.0299,"l":93.12,"n":1302,"o":93.375,"t":"2026-10-20T19:45:00Z","v":108142,"vw":93.485159},{"c":93.31,"h":93.91,"l":92.82,"n":931,"o":93.45,"t":"2026-10-20T19:50:00Z","v":55518,"vw":93.424262},{"c":93.07,"h":93.78,"l":93.06,"n":2510,"o":93.31,"t":"2026-10-20T19:55:00Z","v":144591,"vw":93.405111},{"c":93.4,"h":93.4,"l":93.07,"n":54,"o":93.07,"t":"2026-10-20T20:00:00Z","v":253850,"vw":93.070398},{"c":92.3,"h":92.3,"l":92.3,"n":14,"o":92.3,"t":"2026-10-21T08:00:00Z","v":225,"vw":92.3},{"c":91.33,"h":91.89,"l":91.33,"n":51,"o":91.89,"t":"2026-10-21T08:05:00Z","v":1106,"vw":91.587991},{"c":91.54,"h":91.54,"l":91.54,"n":2,"o":91.54,"t":"2026-10-21T08:50:00Z","v":201,"vw":91.54},{"c":92.51,"h":92.51,"l":92.51,"n":13,"o":92.51,"t":"2026-10-21T09:55:00Z","v":374,"vw":92.51},{"c":91.5,"h":91.5,"l":91.5,"n":3,"o":91.5,"t":"2026-10-21T13:15:00Z","v":495,"vw":91.5},{"c":91.21,"h":92,"l":91.21,"n":20,"o":91.89,"t":"2026-10-21T13:25:00Z","v":1483,"vw":91.860806},{"c":90.27,"h":91.52,"l":90.27,"n":453,"o":91.23,"t":"2026-10-21T13:30:00Z","v":30303,"vw":91.472542},{"c":90.815,"h":91.06,"l":90.8,"n":78,"o":90.8,"t":"2026-10-21T13:35:00Z","v":3266,"vw":90.848568},{"c":91.09,"h":91.09,"l":90.57,"n":364,"o":90.995,"t":"2026-10-21T13:40:00Z","v":29022,"vw":90.843616},{"c":91.15,"h":91.31,"l":90.955,"n":61,"o":91.3,"t":"2026-10-21T13:45:00Z","v":2831,"vw":91.03452},{"c":91.255,"h":91.39,"l":91,"n":177,"o":91.01,"t":"2026-10-21T13:50:00Z","v":7925,"vw":91.138782},{"c":91.205,"h":91.24,"l":91.04,"n":93,"o":91.15,"t":"2026-10-21T13:55:00Z","v":2264,"vw":91.148898},{"c":91.05,"h":91.26,"l":90.83,"n":115,"o":91.205,"t":"2026-10-21T14:00:00Z","v":5924,"vw":91.046906},{"c":90.77,"h":91.1,"l":90.58,"n":247,"o":91.06,"t":"2026-10-21T14:05:00Z","v":14921,"vw":90.999359},{"c":91.105,"h":91.26,"l":90.82,"n":162,"o":90.97,"t":"2026-10-21T14:10:00Z","v":5823,"vw":91.072189},{"c":91.2,"h":91.21,"l":91.17,"n":58,"o":91.17,"t":"2026-10-21T14:20:00Z","v":1856,"vw":91.201},{"c":90.76,"h":91.21,"l":90.75,"n":152,"o":91.195,"t":"2026-10-21T14:25:00Z","v":8093,"vw":91.014013},{"c":90.69,"h":91.04,"l":90.69,"n":93,"o":90.71,"t":"2026-10-21T14:30:00Z","v":4679,"vw":90.832207},{"c":90.315,"h":90.73,"l":90.31,"n":210,"o":90.73,"t":"2026-10-21T14:35:00Z","v":10916,"vw":90.387973},{"c":90.425,"h":90.68,"l":90.31,"n":146,"o":90.31,"t":"2026-10-21T14:40:00Z","v":7818,"vw":90.43313},{"c":90.9,"h":90.9,"l":90.68,"n":36,"o":90.68,"t":"2026-10-21T14:45:00Z","v":618,"vw":90.79},{"c":90.7425,"h":90.89,"l":90.735,"n":60,"o":90.89,"t":"2026-10-21T14:50:00Z","v":1240,"vw":90.814375},{"c":90.975,"h":91.07,"l":90.725,"n":116,"o":90.735,"t":"2026-10-21T14:55:00Z","v":4388,"vw":90.89207},{"c":90.9,"h":91.025,"l":90.9,"n":55,"o":91.025,"t":"2026-10-21T15:00:00Z","v":1302,"vw":90.928571},{"c":90.675,"h":90.88,"l":90.6175,"n":65,"o":90.88,"t":"2026-10-21T15:05:00Z","v":2406,"vw":90.692426},{"c":90.91,"h":90.92,"l":90.68,"n":399,"o":90.88,"t":"2026-10-21T15:10:00Z","v":23065,"vw":90.784936},{"c":90.91,"h":90.95,"l":90.85,"n":54,"o":90.94,"t":"2026-10-21T15:15:00Z","v":2684,"vw":90.909252},{"c":90.855,"h":91.02,"l":90.855,"n":37,"o":90.86,"t":"2026-10-21T15:20:00Z","v":886,"vw":90.909167},{"c":90.805,"h":90.82,"l":90.68,"n":111,"o":90.68,"t":"2026-10-21T15:25:00Z","v":4250,"vw":90.755273},{"c":90.48,"h":90.81,"l":90.48,"n":166,"o":90.8,"t":"2026-10-21T15:30:00Z","v":10190,"vw":90.748323},{"c":90.1,"h":90.455,"l":90.1,"n":181,"o":90.455,"t":"2026-10-21T15:35:00Z","v":6868,"vw":90.364715},{"c":90.32,"h":90.41,"l":90.16,"n":90,"o":90.2,"t":"2026-10-21T15:40:00Z","v":2502,"vw":90.256899},{"c":90.41,"h":90.57,"l":90.25,"n":151,"o":90.4,"t":"2026-10-21T15:45:00Z","v":9628,"vw":90.498346},{"c":90.2,"h":90.63,"l":90.2,"n":86,"o":90.63,"t":"2026-10-21T15:50:00Z","v":2995,"vw":90.380119},{"c":90.26,"h":90.34,"l":90.035,"n":131,"o":90.09,"t":"2026-10-21T15:55:00Z","v":3670,"vw":90.14625},{"c":90.205,"h":90.215,"l":90.08,"n":38,"o":90.215,"t":"2026-10-21T16:00:00Z","v":982,"vw":90.151079},{"c":90.435,"h":90.545,"l":90.205,"n":171,"o":90.205,"t":"2026-10-21T16:05:00Z","v":8455,"vw":90.351699},{"c":90.62,"h":90.67,"l":90.48,"n":87,"o":90.48,"t":"2026-10-21T16:10:00Z","v":3023,"vw":90.60967},{"c":90.555,"h":90.59,"l":90.555,"n":40,"o":90.59,"t":"2026-10-21T16:15:00Z","v":881,"vw":90.580541},{"c":90.58,"h":90.59,"l":90.44,"n":43,"o":90.44,"t":"2026-10-21T16:20:00Z","v":3382,"vw":90.57521},{"c":90.3,"h":90.485,"l":90.24,"n":51,"o":90.485,"t":"2026-10-21T16:25:00Z","v":1979,"vw":90.433851},{"c":90.21,"h":90.44,"l":90.2,"n":130,"o":90.42,"t":"2026-10-21T16:30:00Z","v":5000,"vw":90.341128},{"c":90.34,"h":90.43,"l":90.23,"n":71,"o":90.235,"t":"2026-10-21T16:35:00Z","v":3088,"vw":90.324494},{"c":90.24,"h":90.26,"l":90.17,"n":73,"o":90.17,"t":"2026-10-21T16:40:00Z","v":1747,"vw":90.224323},{"c":90.43,"h":90.5,"l":90.235,"n":129,"o":90.235,"t":"2026-10-21T16:45:00Z","v":3269,"vw":90.398462},{"c":90.365,"h":90.42,"l":90.365,"n":49,"o":90.42,"t":"2026-10-21T16:50:00Z","v":1317,"vw":90.398334},{"c":90.36,"h":90.36,"l":90.36,"n":29,"o":90.36,"t":"2026-10-21T16:55:00Z","v":930,"vw":90.36},{"c":90.25,"h":90.26,"l":90.19,"n":35,"o":90.19,"t":"2026-10-21T17:00:00Z","v":734,"vw":90.242263},{"c":90.26,"h":90.38,"l":90.19,"n":133,"o":90.24,"t":"2026-10-21T17:05:00Z","v":3447,"vw":90.270417},{"c":90.095,"h":90.265,"l":90.095,"n":129,"o":90.26,"t":"2026-10-21T17:10:00Z","v":3231,"vw":90.152037},{"c":89.9,"h":90.055,"l":89.875,"n":98,"o":90,"t":"2026-10-21T17:15:00Z","v":3580,"vw":89.921188},{"c":89.92,"h":90.055,"l":89.92,"n":43,"o":90.055,"t":"2026-10-21T17:20:00Z","v":695,"vw":89.9875},{"c":89.9763,"h":90.055,"l":89.89,"n":45,"o":90.055,"t":"2026-10-21T17:25:00Z","v":1180,"vw":89.958368},{"c":90.05,"h":90.07,"l":89.85,"n":191,"o":89.94,"t":"2026-10-21T17:30:00Z","v":4749,"vw":89.96352},{"c":90.25,"h":90.25,"l":89.98,"n":154,"o":89.99,"t":"2026-10-21T17:35:00Z","v":5434,"vw":90.140389},{"c":90.3,"h":90.4,"l":90.245,"n":180,"o":90.25,"t":"2026-10-21T17:40:00Z","v":5714,"vw":90.295307},{"c":90.08,"h":90.195,"l":89.928,"n":45,"o":90.195,"t":"2026-10-21T17:45:00Z","v":1154,"vw":90.04043},{"c":90.135,"h":90.135,"l":90.09,"n":24,"o":90.09,"t":"2026-10-21T17:50:00Z","v":647,"vw":90.1125},{"c":90.135,"h":90.25,"l":90.03,"n":47,"o":90.25,"t":"2026-10-21T17:55:00Z","v":1178,"vw":90.155486},{"c":90.33,"h":90.39,"l":90.23,"n":129,"o":90.23,"t":"2026-10-21T18:00:00Z","v":7110,"vw":90.322026},{"c":90.57,"h":90.57,"l":90.33,"n":140,"o":90.33,"t":"2026-10-21T18:05:00Z","v":3586,"vw":90.430411},{"c":90.58,"h":90.61,"l":90.48,"n":104,"o":90.48,"t":"2026-10-21T18:10:00Z","v":3217,"vw":90.537737},{"c":90.66,"h":90.66,"l":90.57,"n":37,"o":90.57,"t":"2026-10-21T18:15:00Z","v":910,"vw":90.61875},{"c":90.69,"h":90.77,"l":90.69,"n":74,"o":90.72,"t":"2026-10-21T18:20:00Z","v":1629,"vw":90.73},{"c":90.65,"h":90.78,"l":90.64,"n":140,"o":90.74,"t":"2026-10-21T18:25:00Z","v":3710,"vw":90.716154},{"c":90.77,"h":90.87,"l":90.7,"n":214,"o":90.71,"t":"2026-10-21T18:30:00Z","v":6642,"vw":90.796528},{"c":90.79,"h":90.79,"l":90.72,"n":78,"o":90.72,"t":"2026-10-21T18:35:00Z","v":2547,"vw":90.746667},{"c":90.78,"h":90.8,"l":90.71,"n":116,"o":90.79,"t":"2026-10-21T18:40:00Z","v":1966,"vw":90.758333},{"c":90.685,"h":90.75,"l":90.63,"n":131,"o":90.7,"t":"2026-10-21T18:45:00Z","v":2809,"vw":90.693625},{"c":90.6,"h":90.68,"l":90.58,"n":120,"o":90.605,"t":"2026-10-21T18:50:00Z","v":3566,"vw":90.638862},{"c":90.39,"h":90.61,"l":90.34,"n":120,"o":90.61,"t":"2026-10-21T18:55:00Z","v":2739,"vw":90.494712},{"c":90.09,"h":90.44,"l":90.045,"n":208,"o":90.43,"t":"2026-10-21T19:00:00Z","v":4843,"vw":90.239447},{"c":90.18,"h":90.18,"l":90.08,"n":155,"o":90.09,"t":"2026-10-21T19:05:00Z","v":4232,"vw":90.135197},{"c":90.37,"h":90.4,"l":90.25,"n":181,"o":90.26,"t":"2026-10-21T19:10:00Z","v":5312,"vw":90.308997},{"c":90.255,"h":90.515,"l":90.255,"n":249,"o":90.385,"t":"2026-10-21T19:15:00Z","v":8102,"vw":90.398563},{"c":90.21,"h":90.35,"l":90.21,"n":174,"o":90.32,"t":"2026-10-21T19:20:00Z","v":5626,"vw":90.317036},{"c":90.31,"h":90.48,"l":90.29,"n":210,"o":90.34,"t":"2026-10-21T19:25:00Z","v":5052,"vw":90.381897},{"c":90.32,"h":90.535,"l":90.27,"n":275,"o":90.345,"t":"2026-10-21T19:30:00Z","v":9008,"vw":90.352702},{"c":90.165,"h":90.32,"l":90.16,"n":194,"o":90.32,"t":"2026-10-21T19:35:00Z","v":6084,"vw":90.218568},{"c":90.4,"h":90.4,"l":90.11,"n":269,"o":90.11,"t":"2026-10-21T19:40:00Z","v":9674,"vw":90.276048},{"c":90.44,"h":90.47,"l":90.195,"n":340,"o":90.39,"t":"2026-10-21T19:45:00Z","v":10357,"vw":90.323494},{"c":90.23,"h":90.54,"l":90.16,"n":609,"o":90.4,"t":"2026-10-21T19:50:00Z","v":20675,"vw":90.404941},{"c":90.26,"h":90.32,"l":90.16,"n":1439,"o":90.22,"t":"2026-10-21T19:55:00Z","v":52702,"vw":90.257041},{"c":90.22,"h":90.22,"l":90.22,"n":25,"o":90.22,"t":"2026-10-21T20:00:00Z","v":107437,"vw":90.22},{"c":90.22,"h":90.22,"l":90.22,"n":7,"o":90.22,"t":"2026-10-21T23:45:00Z","v":300,"vw":90.22},{"c":90.37,"h":90.37,"l":90.27,"n":5,"o":90.27,"t":"2026-10-22T11:00:00Z","v":593,"vw":90.309731},{"c":90.5,"h":90.5,"l":90.5,"n":10,"o":90.5,"t":"2026-10-22T11:15:00Z","v":509,"vw":90.5},{"c":90.5,"h":90.5,"l":90.5,"n":12,"o":90.5,"t":"2026-10-22T11:20:00Z","v":609,"vw":90.5},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-22T12:30:00Z","v":138,"vw":91},{"c":92.115,"h":93.875,"l":90.86,"n":106,"o":90.86,"t":"2026-10-22T13:30:00Z","v":11195,"vw":91.183175},{"c":92.92,"h":93.22,"l":92.13,"n":36,"o":92.13,"t":"2026-10-22T13:35:00Z","v":3319,"vw":92.783791},{"c":92.97,"h":93.435,"l":92.915,"n":13,"o":93.435,"t":"2026-10-22T13:40:00Z","v":1169,"vw":92.983637},{"c":93.42,"h":93.62,"l":92.905,"n":113,"o":92.97,"t":"2026-10-22T13:45:00Z","v":4323,"vw":93.294386},{"c":93.2425,"h":93.495,"l":93.2425,"n":135,"o":93.495,"t":"2026-10-22T13:50:00Z","v":6246,"vw":93.425051},{"c":94.18,"h":94.18,"l":93.35,"n":102,"o":93.35,"t":"2026-10-22T13:55:00Z","v":4966,"vw":93.457823},{"c":94.505,"h":95.15,"l":94.45,"n":79,"o":94.45,"t":"2026-10-22T14:00:00Z","v":5314,"vw":94.640383},{"c":93.97,"h":94.69,"l":93.86,"n":202,"o":94.51,"t":"2026-10-22T14:05:00Z","v":24424,"vw":94.086947},{"c":94.32,"h":94.41,"l":93.87,"n":354,"o":94.215,"t":"2026-10-22T14:10:00Z","v":26947,"vw":94.063946},{"c":94.24,"h":94.47,"l":94.18,"n":51,"o":94.47,"t":"2026-10-22T14:15:00Z","v":5007,"vw":94.244173},{"c":94.645,"h":94.97,"l":94.115,"n":205,"o":94.115,"t":"2026-10-22T14:20:00Z","v":16650,"vw":94.485805},{"c":95.15,"h":95.28,"l":94.98,"n":67,"o":94.98,"t":"2026-10-22T14:25:00Z","v":4076,"vw":95.201774},{"c":95.07,"h":95.38,"l":94.89,"n":143,"o":95.05,"t":"2026-10-22T14:30:00Z","v":9728,"vw":95.054996},{"c":94.98,"h":95.35,"l":94.88,"n":172,"o":95.07,"t":"2026-10-22T14:35:00Z","v":29183,"vw":95.01497},{"c":94.86,"h":95.28,"l":94.615,"n":355,"o":95.03,"t":"2026-10-22T14:40:00Z","v":36900,"vw":94.874315},{"c":94.725,"h":94.725,"l":94.725,"n":56,"o":94.725,"t":"2026-10-22T14:45:00Z","v":397,"vw":94.725},{"c":94.77,"h":94.77,"l":94.3,"n":272,"o":94.72,"t":"2026-10-22T14:50:00Z","v":15009,"vw":94.535509},{"c":94.84,"h":94.9,"l":94.605,"n":94,"o":94.68,"t":"2026-10-22T14:55:00Z","v":1507,"vw":94.716585},{"c":94.845,"h":94.98,"l":94.8,"n":57,"o":94.92,"t":"2026-10-22T15:00:00Z","v":1845,"vw":94.853011},{"c":94.74,"h":94.9475,"l":94.72,"n":136,"o":94.89,"t":"2026-10-22T15:05:00Z","v":8573,"vw":94.860931},{"c":95.21,"h":95.21,"l":94.725,"n":225,"o":94.7375,"t":"2026-10-22T15:10:00Z","v":21993,"vw":94.864876},{"c":94.96,"h":95.215,"l":94.96,"n":52,"o":95.215,"t":"2026-10-22T15:15:00Z","v":1352,"vw":95.184858},{"c":95.02,"h":95.02,"l":94.81,"n":161,"o":94.96,"t":"2026-10-22T15:25:00Z","v":7093,"vw":94.912206},{"c":94.935,"h":95.105,"l":94.78,"n":134,"o":95.105,"t":"2026-10-22T15:30:00Z","v":4147,"vw":94.919528},{"c":95.27,"h":95.27,"l":94.93,"n":94,"o":94.935,"t":"2026-10-22T15:35:00Z","v":2962,"vw":94.993375},{"c":95.38,"h":95.58,"l":95,"n":325,"o":95.17,"t":"2026-10-22T15:40:00Z","v":48168,"vw":95.193629},{"c":95.77,"h":95.77,"l":95.455,"n":51,"o":95.455,"t":"2026-10-22T15:45:00Z","v":1979,"vw":95.502479},{"c":95.35,"h":95.64,"l":95.33,"n":137,"o":95.64,"t":"2026-10-22T15:50:00Z","v":4411,"vw":95.475451},{"c":95.515,"h":95.69,"l":95.515,"n":72,"o":95.52,"t":"2026-10-22T15:55:00Z","v":1791,"vw":95.56},{"c":95.805,"h":96,"l":95.515,"n":299,"o":95.515,"t":"2026-10-22T16:00:00Z","v":20936,"vw":95.789896},{"c":95.78,"h":95.79,"l":95.78,"n":48,"o":95.79,"t":"2026-10-22T16:05:00Z","v":1587,"vw":95.782727},{"c":95.775,"h":95.785,"l":95.73,"n":43,"o":95.785,"t":"2026-10-22T16:10:00Z","v":697,"vw":95.76625},{"c":95.64,"h":95.77,"l":95.54,"n":76,"o":95.77,"t":"2026-10-22T16:15:00Z","v":2074,"vw":95.617556},{"c":95.66,"h":95.66,"l":95.65,"n":28,"o":95.655,"t":"2026-10-22T16:20:00Z","v":845,"vw":95.656},{"c":95.74,"h":95.74,"l":95.625,"n":76,"o":95.635,"t":"2026-10-22T16:25:00Z","v":2483,"vw":95.660819},{"c":95.635,"h":95.75,"l":95.63,"n":135,"o":95.64,"t":"2026-10-22T16:30:00Z","v":3284,"vw":95.645263},{"c":95.78,"h":95.91,"l":95.635,"n":689,"o":95.635,"t":"2026-10-22T16:35:00Z","v":33960,"vw":95.735708},{"c":95.78,"h":95.79,"l":95.78,"n":75,"o":95.79,"t":"2026-10-22T16:40:00Z","v":1358,"vw":95.782933},{"c":95.78,"h":95.8,"l":95.78,"n":29,"o":95.8,"t":"2026-10-22T16:45:00Z","v":592,"vw":95.79},{"c":96.07,"h":96.07,"l":95.81,"n":155,"o":95.81,"t":"2026-10-22T16:50:00Z","v":4547,"vw":95.906999},{"c":96.245,"h":96.245,"l":96.095,"n":78,"o":96.095,"t":"2026-10-22T16:55:00Z","v":2112,"vw":96.160209},{"c":96.13,"h":96.18,"l":96.13,"n":67,"o":96.18,"t":"2026-10-22T17:00:00Z","v":1548,"vw":96.148889},{"c":96.355,"h":96.355,"l":96.155,"n":98,"o":96.17,"t":"2026-10-22T17:05:00Z","v":2100,"vw":96.205769},{"c":96.28,"h":96.351,"l":96.23,"n":98,"o":96.35,"t":"2026-10-22T17:10:00Z","v":2673,"vw":96.274368},{"c":96.1441,"h":96.19,"l":96.1441,"n":59,"o":96.19,"t":"2026-10-22T17:15:00Z","v":1431,"vw":96.176631},{"c":96.69,"h":96.69,"l":96.175,"n":237,"o":96.175,"t":"2026-10-22T17:20:00Z","v":9268,"vw":96.429806},{"c":96.715,"h":96.838,"l":96.45,"n":451,"o":96.63,"t":"2026-10-22T17:25:00Z","v":27434,"vw":96.604644},{"c":96.82,"h":96.955,"l":96.74,"n":152,"o":96.74,"t":"2026-10-22T17:30:00Z","v":4460,"vw":96.861572},{"c":96.705,"h":96.825,"l":96.69,"n":76,"o":96.825,"t":"2026-10-22T17:35:00Z","v":2369,"vw":96.729895},{"c":96.81,"h":96.915,"l":96.745,"n":189,"o":96.745,"t":"2026-10-22T17:40:00Z","v":6858,"vw":96.804107},{"c":96.72,"h":96.79,"l":96.72,"n":74,"o":96.78,"t":"2026-10-22T17:45:00Z","v":1261,"vw":96.747917},{"c":96.56,"h":96.73,"l":96.56,"n":218,"o":96.73,"t":"2026-10-22T17:50:00Z","v":16308,"vw":96.715822},{"c":96.855,"h":96.855,"l":96.555,"n":75,"o":96.56,"t":"2026-10-22T17:55:00Z","v":1522,"vw":96.662753},{"c":96.89,"h":96.93,"l":96.84,"n":102,"o":96.86,"t":"2026-10-22T18:00:00Z","v":2625,"vw":96.89356},{"c":97.038,"h":97.228,"l":96.8942,"n":202,"o":96.955,"t":"2026-10-22T18:05:00Z","v":6344,"vw":96.978401},{"c":97.07,"h":97.268,"l":96.92,"n":181,"o":97.03,"t":"2026-10-22T18:10:00Z","v":6214,"vw":97.052227},{"c":96.64,"h":97.12,"l":96.56,"n":358,"o":97.12,"t":"2026-10-22T18:15:00Z","v":37276,"vw":96.893988},{"c":96.3,"h":96.68,"l":96.3,"n":119,"o":96.68,"t":"2026-10-22T18:20:00Z","v":3617,"vw":96.447753},{"c":96.67,"h":96.67,"l":95.965,"n":188,"o":96.055,"t":"2026-10-22T18:25:00Z","v":22060,"vw":96.132166},{"c":96.351,"h":96.63,"l":96.351,"n":45,"o":96.57,"t":"2026-10-22T18:30:00Z","v":1712,"vw":96.485159},{"c":96.58,"h":96.6,"l":96.5,"n":60,"o":96.6,"t":"2026-10-22T18:35:00Z","v":1244,"vw":96.56},{"c":95.83,"h":96.7,"l":95.78,"n":172,"o":96.7,"t":"2026-10-22T18:40:00Z","v":5380,"vw":96.202301},{"c":96.37,"h":96.38,"l":95.795,"n":168,"o":95.83,"t":"2026-10-22T18:45:00Z","v":7510,"vw":96.186958},{"c":96.48,"h":96.48,"l":96.25,"n":88,"o":96.37,"t":"2026-10-22T18:50:00Z","v":1819,"vw":96.380714},{"c":96.39,"h":96.475,"l":96.295,"n":123,"o":96.475,"t":"2026-10-22T18:55:00Z","v":2404,"vw":96.377778},{"c":96.54,"h":96.54,"l":96.31,"n":64,"o":96.32,"t":"2026-10-22T19:00:00Z","v":1402,"vw":96.43},{"c":96.65,"h":96.75,"l":96.4,"n":146,"o":96.4,"t":"2026-10-22T19:05:00Z","v":5677,"vw":96.625151},{"c":96.62,"h":96.645,"l":96.525,"n":144,"o":96.63,"t":"2026-10-22T19:10:00Z","v":2830,"vw":96.624592},{"c":96.5,"h":96.55,"l":96.465,"n":115,"o":96.55,"t":"2026-10-22T19:15:00Z","v":3143,"vw":96.500714},{"c":96.405,"h":96.55,"l":96.29,"n":178,"o":96.49,"t":"2026-10-22T19:20:00Z","v":6492,"vw":96.430625},{"c":96.18,"h":96.34,"l":96.12,"n":154,"o":96.3,"t":"2026-10-22T19:25:00Z","v":4507,"vw":96.26054},{"c":96.275,"h":96.35,"l":96.14,"n":225,"o":96.235,"t":"2026-10-22T19:30:00Z","v":6197,"vw":96.250737},{"c":96.68,"h":96.69,"l":96.32,"n":259,"o":96.34,"t":"2026-10-22T19:35:00Z","v":8572,"vw":96.474335},{"c":96.7,"h":96.7,"l":96.605,"n":207,"o":96.62,"t":"2026-10-22T19:40:00Z","v":5398,"vw":96.637743},{"c":96.88,"h":96.88,"l":96.59,"n":332,"o":96.67,"t":"2026-10-22T19:45:00Z","v":11636,"vw":96.69369},{"c":96.75,"h":97.09,"l":96.72,"n":604,"o":96.72,"t":"2026-10-22T19:50:00Z","v":24861,"vw":96.89406},{"c":96.96,"h":97,"l":96.57,"n":2135,"o":96.74,"t":"2026-10-22T19:55:00Z","v":131882,"vw":96.850617},{"c":96.89,"h":96.96,"l":96.89,"n":54,"o":96.96,"t":"2026-10-22T20:00:00Z","v":135401,"vw":96.890083}],"history":[{"c":104.1,"h":105.04,"l":103.155,"n":6372,"o":104.47,"t":"2024-10-21T04:00:00Z","v":367066,"vw":104.148686},{"c":103.14,"h":104.11,"l":102.86,"n":6042,"o":103.55,"t":"2024-10-22T04:00:00Z","v":236932,"vw":103.180979},{"c":103.14,"h":103.39,"l":102.52,"n":5481,"o":102.72,"t":"2024-10-23T04:00:00Z","v":292613,"vw":103.073755},{"c":102.16,"h":103.5733,"l":102.14,"n":7183,"o":103.41,"t":"2024-10-24T04:00:00Z","v":285523,"vw":102.601164},{"c":100.01,"h":103.428,"l":99.75,"n":6526,"o":102.39,"t":"2024-10-25T04:00:00Z","v":201426,"vw":100.437372},{"c":101.03,"h":101.51,"l":100.33,"n":6326,"o":100.51,"t":"2024-10-28T04:00:00Z","v":235291,"vw":100.969818},{"c":102.41,"h":102.7,"l":100.39,"n":6662,"o":100.39,"t":"2024-10-29T04:00:00Z","v":306602,"vw":102.13984},{"c":101.29,"h":103.065,"l":101.125,"n":6073,"o":102.25,"t":"2024-10-30T04:00:00Z","v":324142,"vw":101.683489},{"c":97.88,"h":101.28,"l":97.8,"n":7791,"o":99.5,"t":"2024-10-31T04:00:00Z","v":421386,"vw":98.832463},{"c":99.34,"h":100.23,"l":97.96,"n":7031,"o":97.99,"t":"2024-11-01T04:00:00Z","v":303382,"vw":99.304005},{"c":99.45,"h":100.72,"l":99.16,"n":8269,"o":99.16,"t":"2024-11-04T05:00:00Z","v":345469,"vw":99.639935},{"c":101.82,"h":101.91,"l":99.45,"n":8820,"o":99.64,"t":"2024-11-05T05:00:00Z","v":345502,"vw":101.380404},{"c":106.91,"h":107.43,"l":103.99,"n":11763,"o":105.28,"t":"2024-11-06T05:00:00Z","v":468094,"vw":106.321144},{"c":106.5,"h":107.715,"l":106.0569,"n":7842,"o":106.41,"t":"2024-11-07T05:00:00Z","v":327754,"vw":106.625949},{"c":106.59,"h":108.04,"l":106.16,"n":7974,"o":107.26,"t":"2024-11-08T05:00:00Z","v":348399,"vw":107.093369},{"c":107.51,"h":109.19,"l":107.24,"n":8064,"o":107.49,"t":"2024-11-11T05:00:00Z","v":282552,"vw":107.792966},{"c":107.51,"h":108.8,"l":107.27,"n":6795,"o":107.49,"t":"2024-11-12T05:00:00Z","v":297264,"vw":107.84528},{"c":109.88,"h":111.01,"l":107.8748,"n":7783,"o":111.01,"t":"2024-11-13T05:00:00Z","v":365514,"vw":109.596728},{"c":107.02,"h":110.25,"l":105.995,"n":5765,"o":109.31,"t":"2024-11-14T05:00:00Z","v":335524,"vw":107.036389},{"c":106.55,"h":107.3728,"l":105.75,"n":7365,"o":107.33,"t":"2024-11-15T05:00:00Z","v":332308,"vw":106.503574},{"c":108.01,"h":108.52,"l":106.2,"n":6303,"o":106.38,"t":"2024-11-18T05:00:00Z","v":290467,"vw":107.909871},{"c":109.36,"h":109.5,"l":106.63,"n":6403,"o":106.63,"t":"2024-11-19T05:00:00Z","v":289492,"vw":108.963738},{"c":109.05,"h":109.52,"l":107.905,"n":6713,"o":109.16,"t":"2024-11-20T05:00:00Z","v":279584,"vw":109.051236},{"c":111.33,"h":112.64,"l":109.15,"n":8710,"o":109.25,"t":"2024-11-21T05:00:00Z","v":346743,"vw":111.556853},{"c":112.56,"h":112.845,"l":111.52,"n":8450,"o":111.6,"t":"2024-11-22T05:00:00Z","v":317893,"vw":112.401608},{"c":112.91,"h":114.555,"l":112.41,"n":9370,"o":113.25,"t":"2024-11-25T05:00:00Z","v":449896,"vw":113.043732},{"c":111.5,"h":113.3748,"l":111.21,"n":6533,"o":112.4,"t":"2024-11-26T05:00:00Z","v":232602,"vw":112.068223},{"c":112.28,"h":113.17,"l":111.6,"n":5389,"o":111.89,"t":"2024-11-27T05:00:00Z","v":187316,"vw":112.386467},{"c":113.21,"h":113.52,"l":112.62,"n":3055,"o":113.13,"t":"2024-11-29T05:00:00Z","v":107742,"vw":113.150698},{"c":113.93,"h":114.64,"l":112.58,"n":8450,"o":113.29,"t":"2024-12-02T05:00:00Z","v":304808,"vw":113.615075},{"c":113.93,"h":114.458,"l":112.961,"n":6500,"o":114.13,"t":"2024-12-03T05:00:00Z","v":408435,"vw":113.780647},{"c":112.12,"h":114.88,"l":111.96,"n":6214,"o":113.93,"t":"2024-12-04T05:00:00Z","v":250951,"vw":112.780177},{"c":110.69,"h":111.7,"l":110.21,"n":5303,"o":111.65,"t":"2024-12-05T05:00:00Z","v":241958,"vw":110.784527},{"c":111.21,"h":112.4299,"l":110.89,"n":5773,"o":111.48,"t":"2024-12-06T05:00:00Z","v":216716,"vw":111.333052},{"c":109.67,"h":112.13,"l":109.5,"n":7072,"o":111.21,"t":"2024-12-09T05:00:00Z","v":236137,"vw":110.077062},{"c":109.09,"h":110.235,"l":108.45,"n":7516,"o":110.22,"t":"2024-12-10T05:00:00Z","v":248719,"vw":109.315527},{"c":110.11,"h":111.17,"l":108.95,"n":6673,"o":109.37,"t":"2024-12-11T05:00:00Z","v":298238,"vw":110.375387},{"c":108.2,"h":111.165,"l":108.09,"n":6429,"o":110.13,"t":"2024-12-12T05:00:00Z","v":230329,"vw":108.755537},{"c":106.06,"h":108.61,"l":105.71,"n":7599,"o":108,"t":"2024-12-13T05:00:00Z","v":265744,"vw":106.431584},{"c":106.81,"h":108.83,"l":105.7,"n":8506,"o":105.7,"t":"2024-12-16T05:00:00Z","v":440951,"vw":107.257072},{"c":106.5,"h":107.545,"l":105.3,"n":7891,"o":106.21,"t":"2024-12-17T05:00:00Z","v":368207,"vw":106.410648},{"c":105.95,"h":108.2,"l":105.2523,"n":9820,"o":106.66,"t":"2024-12-18T05:00:00Z","v":457451,"vw":106.225002},{"c":105.39,"h":108.19,"l":105.105,"n":8461,"o":106.29,"t":"2024-12-19T05:00:00Z","v":308320,"vw":105.707104},{"c":105.97,"h":106.8,"l":104.685,"n":7493,"o":104.72,"t":"2024-12-20T05:00:00Z","v":724457,"vw":105.75417},{"c":104.81,"h":107.35,"l":103.72,"n":9042,"o":105.67,"t":"2024-12-23T05:00:00Z","v":325469,"vw":104.657463},{"c":106.24,"h":106.26,"l":104.07,"n":2273,"o":104.55,"t":"2024-12-24T05:00:00Z","v":72117,"vw":105.768469},{"c":107.55,"h":107.71,"l":105.682,"n":5310,"o":105.79,"t":"2024-12-26T05:00:00Z","v":231661,"vw":107.324289},{"c":106.16,"h":107.35,"l":105.02,"n":5098,"o":106.81,"t":"2024-12-27T05:00:00Z","v":204993,"vw":105.986236},{"c":105.42,"h":105.97,"l":104,"n":5623,"o":105.36,"t":"2024-12-30T05:00:00Z","v":203533,"vw":105.452472},{"c":105.81,"h":106.3,"l":105.58,"n":5283,"o":105.95,"t":"2024-12-31T05:00:00Z","v":296845,"vw":105.872615},{"c":104.2,"h":106.465,"l":103.67,"n":6663,"o":106.24,"t":"2025-01-02T05:00:00Z","v":212793,"vw":104.403927},{"c":105.2,"h":105.54,"l":103.2,"n":6394,"o":103.945,"t":"2025-01-03T05:00:00Z","v":234443,"vw":104.77693},{"c":105.91,"h":106.29,"l":104.54,"n":7747,"o":105.09,"t":"2025-01-06T05:00:00Z","v":284390,"vw":105.758883},{"c":105.42,"h":106.52,"l":104.675,"n":5891,"o":105.83,"t":"2025-01-07T05:00:00Z","v":256370,"vw":105.349744},{"c":107.42,"h":107.88,"l":104.84,"n":5979,"o":104.94,"t":"2025-01-08T05:00:00Z","v":246314,"vw":107.257744},{"c":106.93,"h":108.18,"l":105.46,"n":7876,"o":106.27,"t":"2025-01-10T05:00:00Z","v":297752,"vw":107.030604},{"c":108.69,"h":108.8,"l":105.5487,"n":8030,"o":105.86,"t":"2025-01-13T05:00:00Z","v":323348,"vw":108.046829},{"c":110.69,"h":111.12,"l":108.36,"n":8577,"o":108.7,"t":"2025-01-14T05:00:00Z","v":335875,"vw":110.26262},{"c":112.11,"h":112.64,"l":111.09,"n":7240,"o":112.62,"t":"2025-01-15T05:00:00Z","v":239650,"vw":111.905609},{"c":111.8,"h":113.45,"l":111.72,"n":7537,"o":112.16,"t":"2025-01-16T05:00:00Z","v":311915,"vw":112.31926},{"c":111.49,"h":112.99,"l":111.225,"n":6869,"o":112.88,"t":"2025-01-17T05:00:00Z","v":234226,"vw":111.726866},{"c":110.87,"h":112.71,"l":110.73,"n":8371,"o":111.95,"t":"2025-01-21T05:00:00Z","v":302385,"vw":111.423048},{"c":107.83,"h":110.4,"l":107.79,"n":7420,"o":110.37,"t":"2025-01-22T05:00:00Z","v":343408,"vw":108.175633},{"c":106.04,"h":107.35,"l":105.49,"n":7110,"o":106.28,"t":"2025-01-23T05:00:00Z","v":389070,"vw":106.144511},{"c":105.03,"h":106.71,"l":104.71,"n":6036,"o":105.61,"t":"2025-01-24T05:00:00Z","v":245879,"vw":105.175311},{"c":106.95,"h":107.535,"l":104.68,"n":9446,"o":105.15,"t":"2025-01-27T05:00:00Z","v":447305,"vw":106.577262},{"c":106.49,"h":107.79,"l":105.37,"n":7502,"o":106.97,"t":"2025-01-28T05:00:00Z","v":300792,"vw":106.401406},{"c":106.33,"h":107.03,"l":105.94,"n":6877,"o":106.32,"t":"2025-01-29T05:00:00Z","v":268064,"vw":106.498752},{"c":108.91,"h":109.63,"l":107.3,"n":6417,"o":107.46,"t":"2025-01-30T05:00:00Z","v":211324,"vw":108.850429},{"c":107.54,"h":109.85,"l":106.59,"n":6836,"o":109.85,"t":"2025-01-31T05:00:00Z","v":277315,"vw":107.598069},{"c":108.94,"h":109.42,"l":106.495,"n":7622,"o":106.73,"t":"2025-02-03T05:00:00Z","v":291953,"vw":108.763144},{"c":107.77,"h":108.8,"l":106.945,"n":6461,"o":108.35,"t":"2025-02-04T05:00:00Z","v":247845,"vw":107.640328},{"c":109.6,"h":110.025,"l":107.55,"n":7776,"o":108.38,"t":"2025-02-05T05:00:00Z","v":370918,"vw":109.287941},{"c":108.52,"h":110.245,"l":107.7101,"n":6812,"o":109.72,"t":"2025-02-06T05:00:00Z","v":229187,"vw":108.470138},{"c":108,"h":108.845,"l":107.01,"n":7345,"o":108.49,"t":"2025-02-07T05:00:00Z","v":319288,"vw":107.995167},{"c":108.52,"h":108.9299,"l":107.34,"n":8797,"o":107.76,"t":"2025-02-10T05:00:00Z","v":334410,"vw":108.26459},{"c":107.47,"h":108.85,"l":106.82,"n":7766,"o":107.85,"t":"2025-02-11T05:00:00Z","v":328277,"vw":107.477094},{"c":106.71,"h":108.67,"l":106.44,"n":9760,"o":106.44,"t":"2025-02-12T05:00:00Z","v":327953,"vw":107.275657},{"c":106.77,"h":109.29,"l":103.56,"n":10834,"o":109.29,"t":"2025-02-13T05:00:00Z","v":438953,"vw":105.813808},{"c":111.36,"h":112.37,"l":107.44,"n":12852,"o":107.44,"t":"2025-02-14T05:00:00Z","v":518560,"vw":111.171095},{"c":115.01,"h":115.12,"l":111.37,"n":14075,"o":111.91,"t":"2025-02-18T05:00:00Z","v":643806,"vw":114.239471},{"c":115.86,"h":115.92,"l":113.9249,"n":10065,"o":114.92,"t":"2025-02-19T05:00:00Z","v":555184,"vw":115.314915},{"c":115.7,"h":115.97,"l":114.765,"n":8525,"o":115.37,"t":"2025-02-20T05:00:00Z","v":418760,"vw":115.391746},{"c":113.99,"h":116.31,"l":113.67,"n":8286,"o":116.31,"t":"2025-02-21T05:00:00Z","v":312703,"vw":114.505619},{"c":111.98,"h":114.73,"l":111.84,"n":9147,"o":114.41,"t":"2025-02-24T05:00:00Z","v":333727,"vw":113.190052},{"c":111.14,"h":112.98,"l":111.02,"n":9563,"o":112.66,"t":"2025-02-25T05:00:00Z","v":420863,"vw":111.485821},{"c":109.06,"h":111.805,"l":108.98,"n":8946,"o":110.37,"t":"2025-02-26T05:00:00Z","v":360650,"vw":109.972241},{"c":107.92,"h":110.29,"l":107.87,"n":10189,"o":108.59,"t":"2025-02-27T05:00:00Z","v":478304,"vw":109.043146},{"c":112.02,"h":112.205,"l":108.05,"n":9927,"o":108.05,"t":"2025-02-28T05:00:00Z","v":465502,"vw":111.283131},{"c":113.76,"h":114.35,"l":112.02,"n":11436,"o":112.02,"t":"2025-03-03T05:00:00Z","v":417051,"vw":113.646004},{"c":113.73,"h":115.7,"l":112.9438,"n":14759,"o":113.56,"t":"2025-03-04T05:00:00Z","v":665278,"vw":114.080888},{"c":111.62,"h":113.8,"l":109.56,"n":10959,"o":113.36,"t":"2025-03-05T05:00:00Z","v":563090,"vw":111.77169},{"c":109.78,"h":110.88,"l":108.29,"n":7810,"o":110.88,"t":"2025-03-06T05:00:00Z","v":438125,"vw":109.661863},{"c":112.47,"h":112.79,"l":108.78,"n":10023,"o":109.83,"t":"2025-03-07T05:00:00Z","v":480967,"vw":111.618401},{"c":108.94,"h":112.92,"l":107.31,"n":10766,"o":111.43,"t":"2025-03-10T04:00:00Z","v":507267,"vw":109.580886},{"c":107.31,"h":110.14,"l":106.76,"n":8605,"o":109.26,"t":"2025-03-11T04:00:00Z","v":320309,"vw":107.508303},{"c":105.14,"h":109.305,"l":104.7,"n":10279,"o":108.69,"t":"2025-03-12T04:00:00Z","v":422391,"vw":105.922277},{"c":106.27,"h":106.45,"l":103.78,"n":7758,"o":104.91,"t":"2025-03-13T04:00:00Z","v":295726,"vw":105.517568},{"c":107.5,"h":108.15,"l":105.36,"n":8279,"o":106.57,"t":"2025-03-14T04:00:00Z","v":329884,"vw":107.335013},{"c":109.43,"h":109.9299,"l":107,"n":8316,"o":107,"t":"2025-03-17T04:00:00Z","v":341364,"vw":109.020549},{"c":107.53,"h":109.115,"l":106.2625,"n":7868,"o":108.7,"t":"2025-03-18T04:00:00Z","v":330105,"vw":107.492326},{"c":110.89,"h":111.31,"l":106.825,"n":7429,"o":107.25,"t":"2025-03-19T04:00:00Z","v":289884,"vw":110.312911},{"c":110.79,"h":111.43,"l":110.18,"n":6973,"o":110.51,"t":"2025-03-20T04:00:00Z","v":242949,"vw":110.768544},{"c":110.46,"h":110.775,"l":109.0225,"n":7789,"o":109.88,"t":"2025-03-21T04:00:00Z","v":587085,"vw":110.22569},{"c":110.82,"h":112.81,"l":110.04,"n":7918,"o":111.72,"t":"2025-03-24T04:00:00Z","v":251324,"vw":110.825151},{"c":112.73,"h":113.41,"l":110.9,"n":9680,"o":110.9,"t":"2025-03-25T04:00:00Z","v":446202,"vw":112.496862},{"c":110.69,"h":113.47,"l":110.65,"n":8471,"o":113.11,"t":"2025-03-26T04:00:00Z","v":324500,"vw":111.223838},{"c":110.74,"h":112.07,"l":109.975,"n":7549,"o":111.45,"t":"2025-03-27T04:00:00Z","v":244558,"vw":110.851563},{"c":110.7,"h":111.8675,"l":110.58,"n":6947,"o":110.97,"t":"2025-03-28T04:00:00Z","v":246133,"vw":111.009719},{"c":111.51,"h":112.6,"l":110.03,"n":10332,"o":110.03,"t":"2025-03-31T04:00:00Z","v":591190,"vw":111.529615},{"c":112.68,"h":113.75,"l":111.55,"n":11265,"o":111.62,"t":"2025-04-01T04:00:00Z","v":553726,"vw":112.583869},{"c":114.29,"h":114.3912,"l":111.2,"n":10045,"o":111.66,"t":"2025-04-02T04:00:00Z","v":413322,"vw":113.834369},{"c":114.98,"h":115.28,"l":111.77,"n":13459,"o":111.77,"t":"2025-04-03T04:00:00Z","v":608268,"vw":114.327232},{"c":108.57,"h":116.17,"l":108.53,"n":34336,"o":111.83,"t":"2025-04-04T04:00:00Z","v":1798853,"vw":112.523277},{"c":104.03,"h":110.93,"l":101.1505,"n":23759,"o":103.6,"t":"2025-04-07T04:00:00Z","v":937839,"vw":105.000252},{"c":103.78,"h":109.0899,"l":102.2,"n":16597,"o":106.13,"t":"2025-04-08T04:00:00Z","v":722152,"vw":105.133079},{"c":111.14,"h":112.16,"l":103.112,"n":18929,"o":103.94,"t":"2025-04-09T04:00:00Z","v":771371,"vw":108.728084},{"c":114,"h":115.65,"l":109.4,"n":19302,"o":109.98,"t":"2025-04-10T04:00:00Z","v":738673,"vw":113.019439},{"c":115.08,"h":115.69,"l":110.485,"n":14324,"o":112.5,"t":"2025-04-11T04:00:00Z","v":561353,"vw":113.730244},{"c":117.23,"h":117.66,"l":114.315,"n":11020,"o":115.46,"t":"2025-04-14T04:00:00Z","v":432227,"vw":116.369813},{"c":118.04,"h":118.19,"l":116.19,"n":11329,"o":117.42,"t":"2025-04-15T04:00:00Z","v":521051,"vw":117.579269},{"c":117.96,"h":120.69,"l":116.7066,"n":24988,"o":118.8,"t":"2025-04-16T04:00:00Z","v":1831958,"vw":118.381265},{"c":118.3,"h":119.45,"l":117.29,"n":12395,"o":117.84,"t":"2025-04-17T04:00:00Z","v":696332,"vw":118.652714},{"c":114.675,"h":117.99,"l":113.087,"n":9166,"o":117.335,"t":"2025-04-21T04:00:00Z","v":384715,"vw":114.875184},{"c":113.71,"h":116.415,"l":113,"n":12111,"o":115.5,"t":"2025-04-22T04:00:00Z","v":458524,"vw":114.062594},{"c":113.25,"h":116.58,"l":111.495,"n":14986,"o":115.3,"t":"2025-04-23T04:00:00Z","v":665596,"vw":112.993921},{"c":115.4,"h":115.71,"l":110.27,"n":13338,"o":113.17,"t":"2025-04-24T04:00:00Z","v":522628,"vw":114.20109},{"c":115.6,"h":115.85,"l":112.2,"n":10793,"o":114.35,"t":"2025-04-25T04:00:00Z","v":392397,"vw":114.468518},{"c":116.18,"h":116.673,"l":115.18,"n":10922,"o":115.79,"t":"2025-04-28T04:00:00Z","v":340946,"vw":115.945892},{"c":117.27,"h":117.6,"l":115.42,"n":12728,"o":115.42,"t":"2025-04-29T04:00:00Z","v":366306,"vw":116.984033},{"c":117.45,"h":118.11,"l":115.25,"n":11615,"o":116.05,"t":"2025-04-30T04:00:00Z","v":469410,"vw":117.325069},{"c":117.33,"h":117.72,"l":115.29,"n":14517,"o":117.12,"t":"2025-05-01T04:00:00Z","v":510442,"vw":117.21899},{"c":116.75,"h":118.16,"l":113.92,"n":14652,"o":115.99,"t":"2025-05-02T04:00:00Z","v":609844,"vw":116.893968},{"c":118.24,"h":119.77,"l":116.02,"n":12491,"o":117.54,"t":"2025-05-05T04:00:00Z","v":492059,"vw":118.395299},{"c":120.37,"h":120.89,"l":117.12,"n":13804,"o":117.53,"t":"2025-05-06T04:00:00Z","v":620463,"vw":119.79934},{"c":120.25,"h":121.24,"l":118.81,"n":10942,"o":120.2,"t":"2025-05-07T04:00:00Z","v":404787,"vw":120.048411},{"c":118.47,"h":121.035,"l":118.34,"n":12871,"o":120.66,"t":"2025-05-08T04:00:00Z","v":399508,"vw":119.328224},{"c":118.5,"h":118.79,"l":117.36,"n":9062,"o":118.14,"t":"2025-05-09T04:00:00Z","v":264582,"vw":118.285825},{"c":113.24,"h":119.71,"l":111.9201,"n":16259,"o":119.6,"t":"2025-05-12T04:00:00Z","v":655653,"vw":113.419602},{"c":112.23,"h":114.345,"l":112.06,"n":14752,"o":113.41,"t":"2025-05-13T04:00:00Z","v":712226,"vw":112.70039},{"c":110.02,"h":113.5,"l":109.12,"n":23544,"o":112.23,"t":"2025-05-14T04:00:00Z","v":1174440,"vw":109.836667},{"c":113.53,"h":113.57,"l":109.5801,"n":16504,"o":110.75,"t":"2025-05-15T04:00:00Z","v":706969,"vw":112.227801},{"c":114.52,"h":115.21,"l":113.695,"n":10225,"o":114,"t":"2025-05-16T04:00:00Z","v":442877,"vw":114.362254},{"c":115.95,"h":116.2,"l":113.11,"n":11301,"o":113.78,"t":"2025-05-19T04:00:00Z","v":381961,"vw":115.685208},{"c":116.19,"h":116.74,"l":115.6,"n":7993,"o":115.98,"t":"2025-05-20T04:00:00Z","v":350073,"vw":116.19425},{"c":114.65,"h":116.2,"l":114.25,"n":8198,"o":115.57,"t":"2025-05-21T04:00:00Z","v":383582,"vw":114.763043},{"c":115.5,"h":115.67,"l":113.16,"n":9954,"o":114.73,"t":"2025-05-22T04:00:00Z","v":513988,"vw":115.024088},{"c":115.65,"h":116.15,"l":114.475,"n":9121,"o":115.3,"t":"2025-05-23T04:00:00Z","v":271329,"vw":115.62795},{"c":117.61,"h":117.965,"l":116.19,"n":7271,"o":116.91,"t":"2025-05-27T04:00:00Z","v":327837,"vw":117.443052},{"c":117.01,"h":118.027,"l":116.55,"n":8175,"o":117.41,"t":"2025-05-28T04:00:00Z","v":314569,"vw":117.03857},{"c":115.28,"h":117.141,"l":114.36,"n":10389,"o":117.06,"t":"2025-05-29T04:00:00Z","v":670297,"vw":115.479222},{"c":117.21,"h":117.545,"l":115.19,"n":9822,"o":115.66,"t":"2025-05-30T04:00:00Z","v":446428,"vw":116.935859},{"c":116.98,"h":117.67,"l":115.78,"n":8201,"o":116.63,"t":"2025-06-02T04:00:00Z","v":251600,"vw":116.883211},{"c":115.93,"h":117.1075,"l":114.91,"n":9262,"o":116.98,"t":"2025-06-03T04:00:00Z","v":346568,"vw":115.916937},{"c":117.1,"h":117.71,"l":115.705,"n":9263,"o":116.18,"t":"2025-06-04T04:00:00Z","v":396415,"vw":117.018074},{"c":115.17,"h":117.1,"l":115.12,"n":8668,"o":116.74,"t":"2025-06-05T04:00:00Z","v":404736,"vw":115.675264},{"c":116.58,"h":118.75,"l":116.17,"n":10715,"o":116.71,"t":"2025-06-06T04:00:00Z","v":446238,"vw":117.341881},{"c":116.97,"h":118,"l":113,"n":12763,"o":117.15,"t":"2025-06-09T04:00:00Z","v":539215,"vw":115.934867},{"c":117.15,"h":118.59,"l":116.4,"n":7512,"o":117.23,"t":"2025-06-10T04:00:00Z","v":251283,"vw":117.225402},{"c":116.67,"h":117.71,"l":115.53,"n":7202,"o":116.91,"t":"2025-06-11T04:00:00Z","v":256313,"vw":116.637008},{"c":118.42,"h":118.47,"l":116.3825,"n":8852,"o":116.945,"t":"2025-06-12T04:00:00Z","v":478133,"vw":117.897627},{"c":117.77,"h":118.91,"l":117.22,"n":9774,"o":117.38,"t":"2025-06-13T04:00:00Z","v":295569,"vw":117.887556},{"c":116.06,"h":118.33,"l":115.7,"n":7728,"o":117.69,"t":"2025-06-16T04:00:00Z","v":282542,"vw":116.34768},{"c":116.34,"h":117.54,"l":114.81,"n":7628,"o":115.29,"t":"2025-06-17T04:00:00Z","v":264318,"vw":116.45061},{"c":117.49,"h":117.63,"l":115.01,"n":7078,"o":115.92,"t":"2025-06-18T04:00:00Z","v":295116,"vw":117.229888},{"c":115.99,"h":118.3621,"l":115.3201,"n":7584,"o":117.87,"t":"2025-06-20T04:00:00Z","v":401462,"vw":116.613277},{"c":117.83,"h":117.97,"l":115.79,"n":8168,"o":116.25,"t":"2025-06-23T04:00:00Z","v":293067,"vw":117.338264},{"c":117.74,"h":118.422,"l":115.17,"n":7818,"o":117.91,"t":"2025-06-24T04:00:00Z","v":355968,"vw":117.483703},{"c":114.42,"h":117.4619,"l":113.97,"n":8553,"o":117.27,"t":"2025-06-25T04:00:00Z","v":334779,"vw":114.986559},{"c":116.51,"h":116.63,"l":114.24,"n":11165,"o":115.49,"t":"2025-06-26T04:00:00Z","v":423777,"vw":116.041488},{"c":115.31,"h":117,"l":114.97,"n":11492,"o":115.75,"t":"2025-06-27T04:00:00Z","v":742590,"vw":115.673508},{"c":115.38,"h":116.45,"l":113.9,"n":10112,"o":115.66,"t":"2025-06-30T04:00:00Z","v":547832,"vw":115.100929},{"c":114.82,"h":115.93,"l":114.365,"n":9143,"o":114.77,"t":"2025-07-01T04:00:00Z","v":414217,"vw":114.941009},{"c":111.59,"h":114.45,"l":111.285,"n":9063,"o":114.45,"t":"2025-07-02T04:00:00Z","v":403390,"vw":111.80158},{"c":113.4,"h":113.45,"l":111.425,"n":5868,"o":112.04,"t":"2025-07-03T04:00:00Z","v":264767,"vw":112.605704},{"c":113.3,"h":114.12,"l":112,"n":9879,"o":113.07,"t":"2025-07-07T04:00:00Z","v":366958,"vw":113.270646},{"c":111.87,"h":113.95,"l":111.5348,"n":6720,"o":113.29,"t":"2025-07-08T04:00:00Z","v":241109,"vw":112.029802},{"c":112.92,"h":113.54,"l":110.7,"n":7089,"o":111.35,"t":"2025-07-09T04:00:00Z","v":234612,"vw":112.445266},{"c":111.1,"h":112.68,"l":110.69,"n":7579,"o":112.57,"t":"2025-07-10T04:00:00Z","v":307953,"vw":111.384613},{"c":110.59,"h":111.62,"l":110.39,"n":7043,"o":110.91,"t":"2025-07-11T04:00:00Z","v":294251,"vw":110.764026},{"c":111.96,"h":112.88,"l":109.286,"n":9413,"o":110.37,"t":"2025-07-14T04:00:00Z","v":368275,"vw":112.015016},{"c":110.05,"h":112.5,"l":110.01,"n":7229,"o":112.25,"t":"2025-07-15T04:00:00Z","v":232510,"vw":110.907539},{"c":109.84,"h":111.8,"l":108.9806,"n":11771,"o":110.44,"t":"2025-07-16T04:00:00Z","v":517136,"vw":109.85886},{"c":109.56,"h":111.16,"l":107.92,"n":14533,"o":109.73,"t":"2025-07-17T04:00:00Z","v":572695,"vw":109.262033},{"c":107.94,"h":110.42,"l":107.01,"n":11761,"o":110.2,"t":"2025-07-18T04:00:00Z","v":542048,"vw":108.182921},{"c":107.28,"h":108.7655,"l":106.507,"n":13417,"o":108,"t":"2025-07-21T04:00:00Z","v":573221,"vw":107.566829},{"c":108.41,"h":108.756,"l":106.704,"n":9408,"o":107.15,"t":"2025-07-22T04:00:00Z","v":477181,"vw":107.938563},{"c":107.88,"h":108.385,"l":106.76,"n":12322,"o":108,"t":"2025-07-23T04:00:00Z","v":545188,"vw":107.630871},{"c":108.79,"h":109.4806,"l":107.51,"n":10986,"o":107.59,"t":"2025-07-24T04:00:00Z","v":435331,"vw":108.722974},{"c":108.97,"h":109.7079,"l":108.26,"n":10029,"o":108.89,"t":"2025-07-25T04:00:00Z","v":324841,"vw":108.858369},{"c":108.36,"h":109.34,"l":108.185,"n":8946,"o":108.75,"t":"2025-07-28T04:00:00Z","v":388746,"vw":108.543065},{"c":111.16,"h":111.48,"l":109.085,"n":9886,"o":109.25,"t":"2025-07-29T04:00:00Z","v":350864,"vw":110.92692},{"c":108.37,"h":111.16,"l":108.11,"n":11596,"o":110.9,"t":"2025-07-30T04:00:00Z","v":365190,"vw":108.94546},{"c":108.73,"h":109.46,"l":107.01,"n":11579,"o":107.18,"t":"2025-07-31T04:00:00Z","v":484482,"vw":108.771851},{"c":102.98,"h":108,"l":101.75,"n":26197,"o":107.45,"t":"2025-08-01T04:00:00Z","v":1129739,"vw":103.329335},{"c":102.54,"h":104.1983,"l":101.63,"n":16280,"o":102.84,"t":"2025-08-04T04:00:00Z","v":802932,"vw":102.951501},{"c":99.2,"h":103.045,"l":99.09,"n":17404,"o":102.17,"t":"2025-08-05T04:00:00Z","v":1010249,"vw":100.986018},{"c":99.62,"h":100.49,"l":97.98,"n":16514,"o":99.13,"t":"2025-08-06T04:00:00Z","v":956729,"vw":99.189167},{"c":99.35,"h":100.41,"l":97.78,"n":15575,"o":100.14,"t":"2025-08-07T04:00:00Z","v":760542,"vw":99.204074},{"c":99.08,"h":100.03,"l":98.64,"n":12927,"o":99.24,"t":"2025-08-08T04:00:00Z","v":587246,"vw":99.260228},{"c":99.95,"h":99.99,"l":98.5,"n":13313,"o":99.49,"t":"2025-08-11T04:00:00Z","v":567500,"vw":99.528646},{"c":99.65,"h":100.43,"l":98.01,"n":11545,"o":100.42,"t":"2025-08-12T04:00:00Z","v":671119,"vw":99.357884},{"c":99.51,"h":100.085,"l":98.1,"n":12644,"o":100,"t":"2025-08-13T04:00:00Z","v":623437,"vw":99.304375},{"c":98.61,"h":99.42,"l":97.845,"n":11662,"o":99.42,"t":"2025-08-14T04:00:00Z","v":444723,"vw":98.69786},{"c":99.34,"h":99.38,"l":98.176,"n":10254,"o":98.57,"t":"2025-08-15T04:00:00Z","v":530887,"vw":98.950895},{"c":97.51,"h":99.96,"l":97.46,"n":11584,"o":99.5,"t":"2025-08-18T04:00:00Z","v":510950,"vw":98.201215},{"c":99.35,"h":99.53,"l":97.775,"n":9743,"o":97.82,"t":"2025-08-19T04:00:00Z","v":365631,"vw":99.109489},{"c":101.1,"h":101.6,"l":99.64,"n":12030,"o":99.855,"t":"2025-08-20T04:00:00Z","v":547164,"vw":100.884657},{"c":101.62,"h":102.235,"l":100.57,"n":13919,"o":100.93,"t":"2025-08-21T04:00:00Z","v":702739,"vw":101.508537},{"c":102.55,"h":103.32,"l":101.49,"n":13772,"o":102.02,"t":"2025-08-22T04:00:00Z","v":644759,"vw":102.643225},{"c":98.85,"h":102.12,"l":98.38,"n":12193,"o":102.11,"t":"2025-08-25T04:00:00Z","v":504301,"vw":99.611092},{"c":99.545,"h":99.86,"l":98.165,"n":11500,"o":98.85,"t":"2025-08-26T04:00:00Z","v":484516,"vw":99.366542},{"c":100.16,"h":100.2,"l":99.235,"n":8314,"o":99.29,"t":"2025-08-27T04:00:00Z","v":343043,"vw":99.982166},{"c":98.82,"h":100.26,"l":98.425,"n":9632,"o":100.26,"t":"2025-08-28T04:00:00Z","v":385513,"vw":98.992013},{"c":98.56,"h":99.05,"l":98.105,"n":12902,"o":98.82,"t":"2025-08-29T04:00:00Z","v":565644,"vw":98.604616},{"c":96.65,"h":98.1,"l":96.5,"n":10620,"o":97.93,"t":"2025-09-02T04:00:00Z","v":437563,"vw":96.954059},{"c":95.59,"h":96.12,"l":94.8122,"n":12284,"o":95.7,"t":"2025-09-03T04:00:00Z","v":459477,"vw":95.635434},{"c":95.58,"h":97.015,"l":94.81,"n":9483,"o":95.78,"t":"2025-09-04T04:00:00Z","v":390545,"vw":95.809415},{"c":94.62,"h":96.155,"l":93.63,"n":11136,"o":95.72,"t":"2025-09-05T04:00:00Z","v":419105,"vw":94.692918},{"c":93.24,"h":94.73,"l":92.75,"n":13128,"o":94.73,"t":"2025-09-08T04:00:00Z","v":558436,"vw":93.378095},{"c":92.77,"h":93.48,"l":92.02,"n":12717,"o":93.24,"t":"2025-09-09T04:00:00Z","v":499282,"vw":92.785007},{"c":91.51,"h":93.025,"l":90.74,"n":11402,"o":92.38,"t":"2025-09-10T04:00:00Z","v":510564,"vw":91.523424},{"c":92.73,"h":93.54,"l":91.1,"n":12032,"o":91.22,"t":"2025-09-11T04:00:00Z","v":537402,"vw":92.795505},{"c":91.13,"h":92.655,"l":90.68,"n":8765,"o":92.35,"t":"2025-09-12T04:00:00Z","v":299287,"vw":91.329818},{"c":90.26,"h":91.59,"l":89.75,"n":13164,"o":90.98,"t":"2025-09-15T04:00:00Z","v":499277,"vw":90.495064},{"c":88.8,"h":90.627,"l":88.34,"n":14856,"o":90.2,"t":"2025-09-16T04:00:00Z","v":515513,"vw":88.958249},{"c":87.49,"h":89.68,"l":87.36,"n":11467,"o":89.31,"t":"2025-09-17T04:00:00Z","v":474605,"vw":88.218735},{"c":88.46,"h":88.585,"l":86.76,"n":12322,"o":87.22,"t":"2025-09-18T04:00:00Z","v":469656,"vw":88.054848},{"c":86.69,"h":87.74,"l":85.21,"n":15654,"o":87.28,"t":"2025-09-19T04:00:00Z","v":1023933,"vw":86.890058},{"c":88.92,"h":88.94,"l":85.622,"n":15950,"o":86.54,"t":"2025-09-22T04:00:00Z","v":827819,"vw":88.287504},{"c":89.37,"h":89.615,"l":87.45,"n":12351,"o":88.93,"t":"2025-09-23T04:00:00Z","v":634499,"vw":88.836245},{"c":90.74,"h":90.78,"l":88.515,"n":14651,"o":88.86,"t":"2025-09-24T04:00:00Z","v":713265,"vw":90.355092},{"c":88.21,"h":91.89,"l":87.515,"n":15750,"o":90.54,"t":"2025-09-25T04:00:00Z","v":730293,"vw":89.017425},{"c":89.58,"h":89.64,"l":87.445,"n":12224,"o":88.65,"t":"2025-09-26T04:00:00Z","v":472188,"vw":89.189371},{"c":90.97,"h":91,"l":89.15,"n":12828,"o":89.85,"t":"2025-09-29T04:00:00Z","v":592804,"vw":90.648348},{"c":94.88,"h":95.59,"l":91.045,"n":24083,"o":91.2,"t":"2025-09-30T04:00:00Z","v":1348604,"vw":94.385202},{"c":90.89,"h":94.945,"l":90.61,"n":19727,"o":94.94,"t":"2025-10-01T04:00:00Z","v":828323,"vw":91.776677},{"c":90.6,"h":91.105,"l":89,"n":14097,"o":90.14,"t":"2025-10-02T04:00:00Z","v":409476,"vw":90.514174},{"c":91.78,"h":92.21,"l":89.8601,"n":10274,"o":90.59,"t":"2025-10-03T04:00:00Z","v":388291,"vw":91.629481},{"c":92.91,"h":94.17,"l":91.85,"n":14109,"o":91.85,"t":"2025-10-06T04:00:00Z","v":587319,"vw":93.253315},{"c":91.9,"h":93.76,"l":91.6527,"n":10267,"o":93.41,"t":"2025-10-07T04:00:00Z","v":369669,"vw":92.107537},{"c":91.69,"h":92.71,"l":91.001,"n":8421,"o":92.36,"t":"2025-10-08T04:00:00Z","v":376479,"vw":91.771024},{"c":89.41,"h":91.66,"l":88.94,"n":9077,"o":91.65,"t":"2025-10-09T04:00:00Z","v":333429,"vw":89.656905},{"c":89.63,"h":90.28,"l":88.5,"n":8540,"o":89.17,"t":"2025-10-10T04:00:00Z","v":328510,"vw":89.433657},{"c":89.76,"h":89.83,"l":87.85,"n":10405,"o":89.83,"t":"2025-10-13T04:00:00Z","v":392546,"vw":89.216939},{"c":89.89,"h":90.69,"l":89.33,"n":9649,"o":89.76,"t":"2025-10-14T04:00:00Z","v":354163,"vw":90.02587},{"c":87.01,"h":90.14,"l":86.7,"n":10889,"o":89.63,"t":"2025-10-15T04:00:00Z","v":575254,"vw":88.061594},{"c":85.94,"h":87.16,"l":84.6,"n":10559,"o":87.16,"t":"2025-10-16T04:00:00Z","v":450643,"vw":85.959063},{"c":85.76,"h":86.255,"l":85.07,"n":12784,"o":85.64,"t":"2025-10-17T04:00:00Z","v":715466,"vw":85.681879},{"c":85.9,"h":86.33,"l":84.5,"n":9327,"o":86.06,"t":"2025-10-20T04:00:00Z","v":409258,"vw":85.627056},{"c":87.22,"h":87.26,"l":85.795,"n":10846,"o":86.03,"t":"2025-10-21T04:00:00Z","v":528724,"vw":86.848282},{"c":89.99,"h":90.923,"l":86.66,"n":13951,"o":87.53,"t":"2025-10-22T04:00:00Z","v":650445,"vw":89.983487},{"c":90.83,"h":91.195,"l":89.554,"n":13814,"o":89.56,"t":"2025-10-23T04:00:00Z","v":597416,"vw":90.491019},{"c":88.485,"h":91.5,"l":88.11,"n":10067,"o":91.37,"t":"2025-10-24T04:00:00Z","v":394400,"vw":89.025975},{"c":88.85,"h":88.97,"l":87.44,"n":10593,"o":88.13,"t":"2025-10-27T04:00:00Z","v":348520,"vw":88.559412},{"c":87.91,"h":89.04,"l":87,"n":10928,"o":88.05,"t":"2025-10-28T04:00:00Z","v":473108,"vw":88.28441},{"c":84.17,"h":87.6129,"l":83.995,"n":16169,"o":87.17,"t":"2025-10-29T04:00:00Z","v":829314,"vw":85.257872},{"c":82.84,"h":84.99,"l":82.22,"n":18619,"o":84.21,"t":"2025-10-30T04:00:00Z","v":840230,"vw":83.444007},{"c":88.57,"h":89.01,"l":82.84,"n":20328,"o":87.57,"t":"2025-10-31T04:00:00Z","v":1022525,"vw":87.661458},{"c":88.72,"h":90.56,"l":87.79,"n":19666,"o":90.56,"t":"2025-11-03T05:00:00Z","v":929702,"vw":89.004627},{"c":89.95,"h":90.75,"l":89.18,"n":13864,"o":89.55,"t":"2025-11-04T05:00:00Z","v":642094,"vw":90.034873},{"c":90,"h":90.115,"l":87.5,"n":15038,"o":89.55,"t":"2025-11-05T05:00:00Z","v":659267,"vw":89.169893},{"c":88.31,"h":90.03,"l":88.19,"n":12914,"o":89.22,"t":"2025-11-06T05:00:00Z","v":641024,"vw":88.972951},{"c":88.08,"h":88.4,"l":86.7,"n":12112,"o":88.4,"t":"2025-11-07T05:00:00Z","v":439293,"vw":87.82241},{"c":87.86,"h":88.41,"l":85.92,"n":10228,"o":87.59,"t":"2025-11-10T05:00:00Z","v":584178,"vw":87.660718},{"c":88.25,"h":88.66,"l":86.95,"n":9287,"o":88.03,"t":"2025-11-11T05:00:00Z","v":332411,"vw":88.214353},{"c":87.4,"h":88.5,"l":86.755,"n":9478,"o":87.96,"t":"2025-11-12T05:00:00Z","v":705689,"vw":87.367608},{"c":88.36,"h":88.92,"l":86.64,"n":12992,"o":86.64,"t":"2025-11-13T05:00:00Z","v":797008,"vw":88.289387},{"c":89.2,"h":89.81,"l":86.51,"n":9067,"o":86.585,"t":"2025-11-14T05:00:00Z","v":456908,"vw":88.621635},{"c":89,"h":89.76,"l":88.0001,"n":11205,"o":89.39,"t":"2025-11-17T05:00:00Z","v":575134,"vw":89.161146},{"c":91.21,"h":91.57,"l":89.035,"n":12345,"o":89.06,"t":"2025-11-18T05:00:00Z","v":520968,"vw":90.907791},{"c":91.92,"h":92.9366,"l":90.76,"n":12701,"o":91.07,"t":"2025-11-19T05:00:00Z","v":533895,"vw":91.850404},{"c":93.02,"h":93.32,"l":91.55,"n":12651,"o":91.92,"t":"2025-11-20T05:00:00Z","v":633229,"vw":92.575354},{"c":95.05,"h":95.8,"l":90.752,"n":16529,"o":92.94,"t":"2025-11-21T05:00:00Z","v":981918,"vw":94.8437},{"c":94.51,"h":95.05,"l":92.93,"n":14323,"o":94.1,"t":"2025-11-24T05:00:00Z","v":790422,"vw":94.418647},{"c":96.91,"h":97.52,"l":94.97,"n":10937,"o":95.11,"t":"2025-11-25T05:00:00Z","v":453316,"vw":96.873244},{"c":96.72,"h":97.92,"l":96.3465,"n":11381,"o":96.9,"t":"2025-11-26T05:00:00Z","v":507282,"vw":96.804263},{"c":96.39,"h":97.035,"l":95.624,"n":6151,"o":96.47,"t":"2025-11-28T05:00:00Z","v":210644,"vw":96.397719},{"c":96.14,"h":98.225,"l":95.66,"n":11597,"o":96.39,"t":"2025-12-01T05:00:00Z","v":562343,"vw":96.729208},{"c":95.6,"h":96.85,"l":94.75,"n":11463,"o":95.91,"t":"2025-12-02T05:00:00Z","v":434629,"vw":95.896617},{"c":95.68,"h":97.205,"l":95.425,"n":9150,"o":95.72,"t":"2025-12-03T05:00:00Z","v":544061,"vw":95.884471},{"c":94.71,"h":96.15,"l":94.12,"n":10109,"o":95.64,"t":"2025-12-04T05:00:00Z","v":427576,"vw":94.775146},{"c":94.57,"h":95.98,"l":93.68,"n":9345,"o":94.13,"t":"2025-12-05T05:00:00Z","v":360964,"vw":94.639707},{"c":99.22,"h":101.02,"l":98.44,"n":39114,"o":98.44,"t":"2025-12-08T05:00:00Z","v":2570989,"vw":99.834137},{"c":96.62,"h":100.14,"l":96.36,"n":23115,"o":98.82,"t":"2025-12-09T05:00:00Z","v":1568536,"vw":97.904998},{"c":97.8,"h":98.9655,"l":96.085,"n":23734,"o":96.73,"t":"2025-12-10T05:00:00Z","v":1200251,"vw":97.877386},{"c":98.95,"h":99.95,"l":97.81,"n":20138,"o":98.22,"t":"2025-12-11T05:00:00Z","v":987754,"vw":98.862996},{"c":99.05,"h":100.55,"l":98.62,"n":20006,"o":100,"t":"2025-12-12T05:00:00Z","v":1045620,"vw":99.241284},{"c":100.47,"h":101.575,"l":99.7,"n":26196,"o":99.77,"t":"2025-12-15T05:00:00Z","v":1353831,"vw":100.646148},{"c":99.83,"h":101.76,"l":99.765,"n":23321,"o":100.54,"t":"2025-12-16T05:00:00Z","v":1359016,"vw":100.307646},{"c":99.44,"h":101.7,"l":99.14,"n":22614,"o":99.63,"t":"2025-12-17T05:00:00Z","v":1237880,"vw":100.160453},{"c":100.59,"h":101.93,"l":98.4,"n":24043,"o":99.37,"t":"2025-12-18T05:00:00Z","v":1397944,"vw":100.684406},{"c":98.49,"h":101.27,"l":98.28,"n":27763,"o":100.37,"t":"2025-12-19T05:00:00Z","v":11025807,"vw":98.645705},{"c":99.65,"h":100.53,"l":98.14,"n":22038,"o":98.14,"t":"2025-12-22T05:00:00Z","v":1137230,"vw":99.778473},{"c":99.96,"h":100.405,"l":99.24,"n":17256,"o":99.72,"t":"2025-12-23T05:00:00Z","v":1021145,"vw":99.822299},{"c":100.82,"h":101.745,"l":99.925,"n":6724,"o":100.01,"t":"2025-12-24T05:00:00Z","v":316018,"vw":101.071238},{"c":101.13,"h":101.55,"l":100.515,"n":10116,"o":100.84,"t":"2025-12-26T05:00:00Z","v":400719,"vw":101.04184},{"c":101.66,"h":102.51,"l":101.23,"n":13916,"o":101.36,"t":"2025-12-29T05:00:00Z","v":1264675,"vw":101.764437},{"c":100.29,"h":101.73,"l":100.24,"n":14571,"o":101.3,"t":"2025-12-30T05:00:00Z","v":738029,"vw":100.725645},{"c":97.94,"h":100.44,"l":97.83,"n":11145,"o":99.82,"t":"2025-12-31T05:00:00Z","v":542443,"vw":98.411156},{"c":98.65,"h":100.01,"l":97.59,"n":11971,"o":97.94,"t":"2026-01-02T05:00:00Z","v":518057,"vw":98.474903},{"c":100.12,"h":100.68,"l":97.96,"n":16949,"o":98.14,"t":"2026-01-05T05:00:00Z","v":701474,"vw":99.955472},{"c":103.3,"h":105.59,"l":100.96,"n":17692,"o":101.63,"t":"2026-01-06T05:00:00Z","v":812276,"vw":103.44055},{"c":100.82,"h":104.0201,"l":100.78,"n":12260,"o":103.3,"t":"2026-01-07T05:00:00Z","v":536636,"vw":101.49821},{"c":99.69,"h":100.79,"l":98.98,"n":16644,"o":100.25,"t":"2026-01-08T05:00:00Z","v":982968,"vw":99.837328},{"c":99.96,"h":101.2,"l":98.82,"n":12139,"o":99.4,"t":"2026-01-09T05:00:00Z","v":580643,"vw":100.175983},{"c":99.95,"h":100.3582,"l":98.345,"n":13339,"o":99.94,"t":"2026-01-12T05:00:00Z","v":594637,"vw":99.688472},{"c":100.08,"h":100.75,"l":97.94,"n":11693,"o":100,"t":"2026-01-13T05:00:00Z","v":431893,"vw":99.595745},{"c":101.85,"h":101.89,"l":99.11,"n":12348,"o":100,"t":"2026-01-14T05:00:00Z","v":516252,"vw":101.194753},{"c":104.79,"h":105,"l":99.545,"n":16342,"o":101.63,"t":"2026-01-15T05:00:00Z","v":631412,"vw":104.424759},{"c":106.15,"h":106.23,"l":103.93,"n":13822,"o":104.67,"t":"2026-01-16T05:00:00Z","v":593669,"vw":105.593245},{"c":103.78,"h":106.77,"l":103.68,"n":15437,"o":105.99,"t":"2026-01-20T05:00:00Z","v":864871,"vw":105.157906},{"c":105.73,"h":106.19,"l":103.03,"n":16277,"o":104.32,"t":"2026-01-21T05:00:00Z","v":698655,"vw":104.920727},{"c":106.56,"h":107.82,"l":106.07,"n":11024,"o":106.07,"t":"2026-01-22T05:00:00Z","v":404140,"vw":106.864638},{"c":105.81,"h":107.5799,"l":105.45,"n":9974,"o":106.56,"t":"2026-01-23T05:00:00Z","v":374486,"vw":106.081463},{"c":105.71,"h":107.09,"l":104.89,"n":9918,"o":106.14,"t":"2026-01-26T05:00:00Z","v":420405,"vw":105.704849},{"c":105.82,"h":106.42,"l":104.07,"n":11465,"o":105.22,"t":"2026-01-27T05:00:00Z","v":587024,"vw":105.76281},{"c":104.39,"h":105.78,"l":102.05,"n":13785,"o":105.78,"t":"2026-01-28T05:00:00Z","v":587257,"vw":103.817226},{"c":103.3,"h":105.795,"l":103.025,"n":10302,"o":104.31,"t":"2026-01-29T05:00:00Z","v":530291,"vw":103.667503},{"c":100.88,"h":103.85,"l":99.51,"n":14750,"o":103.85,"t":"2026-01-30T05:00:00Z","v":706637,"vw":100.718669},{"c":102.39,"h":103.32,"l":100.23,"n":14318,"o":101.37,"t":"2026-02-02T05:00:00Z","v":617295,"vw":102.479163},{"c":103.18,"h":104.25,"l":101.13,"n":14540,"o":102.4,"t":"2026-02-03T05:00:00Z","v":740679,"vw":102.756079},{"c":103.81,"h":104.52,"l":101.3457,"n":12660,"o":104.07,"t":"2026-02-04T05:00:00Z","v":435621,"vw":103.818855},{"c":104.73,"h":106.4,"l":103.3,"n":18241,"o":104.66,"t":"2026-02-05T05:00:00Z","v":624050,"vw":104.911438},{"c":104.65,"h":107.01,"l":104.49,"n":13288,"o":105,"t":"2026-02-06T05:00:00Z","v":558422,"vw":105.101494},{"c":103.67,"h":104.79,"l":103.09,"n":12874,"o":104.47,"t":"2026-02-09T05:00:00Z","v":388380,"vw":103.803608},{"c":104.24,"h":105.75,"l":103.34,"n":11138,"o":103.64,"t":"2026-02-10T05:00:00Z","v":522057,"vw":104.401522},{"c":107.34,"h":107.961,"l":102.82,"n":15752,"o":104.55,"t":"2026-02-11T05:00:00Z","v":644924,"vw":106.414244},{"c":102.52,"h":107.12,"l":100.93,"n":15792,"o":107.12,"t":"2026-02-12T05:00:00Z","v":744106,"vw":103.181382},{"c":103.72,"h":105.4,"l":102.53,"n":13671,"o":102.59,"t":"2026-02-13T05:00:00Z","v":677643,"vw":104.030251},{"c":103.88,"h":105.5605,"l":103.56,"n":11426,"o":104.71,"t":"2026-02-17T05:00:00Z","v":466865,"vw":104.255262},{"c":102.34,"h":103.73,"l":101.56,"n":15172,"o":103.73,"t":"2026-02-18T05:00:00Z","v":707041,"vw":102.38037},{"c":101.28,"h":103.37,"l":100.66,"n":19119,"o":102.57,"t":"2026-02-19T05:00:00Z","v":1004512,"vw":101.891683},{"c":95.46,"h":101.105,"l":95.29,"n":23116,"o":99.19,"t":"2026-02-20T05:00:00Z","v":1021830,"vw":96.776277},{"c":92.71,"h":96.235,"l":91.18,"n":29192,"o":94.1,"t":"2026-02-23T05:00:00Z","v":1589833,"vw":92.572192},{"c":91.87,"h":94.13,"l":91.72,"n":18160,"o":92.71,"t":"2026-02-24T05:00:00Z","v":848062,"vw":92.30064},{"c":89.09,"h":92.695,"l":88.51,"n":19060,"o":91.65,"t":"2026-02-25T05:00:00Z","v":1105340,"vw":89.276868},{"c":92.13,"h":92.85,"l":89.51,"n":22851,"o":90.09,"t":"2026-02-26T05:00:00Z","v":1720350,"vw":91.176901},{"c":93.16,"h":94.57,"l":89.934,"n":13560,"o":91.85,"t":"2026-02-27T05:00:00Z","v":782178,"vw":93.0254},{"c":91.92,"h":93.155,"l":91.21,"n":14424,"o":91.39,"t":"2026-03-02T05:00:00Z","v":706259,"vw":92.237509},{"c":91.64,"h":92.07,"l":89.21,"n":17755,"o":90.46,"t":"2026-03-03T05:00:00Z","v":949923,"vw":91.112069},{"c":93.55,"h":93.825,"l":89.62,"n":13613,"o":91.03,"t":"2026-03-04T05:00:00Z","v":935667,"vw":92.541481},{"c":97.48,"h":97.7,"l":93.03,"n":22933,"o":93.55,"t":"2026-03-05T05:00:00Z","v":1882883,"vw":95.144724},{"c":94.03,"h":97,"l":93.56,"n":14377,"o":95.98,"t":"2026-03-06T05:00:00Z","v":727229,"vw":94.719006},{"c":95.75,"h":96.12,"l":91.5,"n":16291,"o":92.97,"t":"2026-03-09T04:00:00Z","v":1176641,"vw":94.984664},{"c":89.17,"h":95.68,"l":88.94,"n":18501,"o":94,"t":"2026-03-10T04:00:00Z","v":916745,"vw":90.504609},{"c":88.23,"h":93.99,"l":88.16,"n":19527,"o":93.99,"t":"2026-03-11T04:00:00Z","v":1043534,"vw":88.886275},{"c":90.68,"h":92.925,"l":87.15,"n":21117,"o":87.73,"t":"2026-03-12T04:00:00Z","v":935506,"vw":90.922623},{"c":88.09,"h":92.54,"l":87.69,"n":21274,"o":91.55,"t":"2026-03-13T04:00:00Z","v":929553,"vw":88.810003},{"c":88.46,"h":89.03,"l":87.5,"n":14648,"o":88.1,"t":"2026-03-16T04:00:00Z","v":537269,"vw":88.400771},{"c":88.44,"h":90.08,"l":87.605,"n":13345,"o":88.64,"t":"2026-03-17T04:00:00Z","v":523734,"vw":88.528595},{"c":85.91,"h":88.22,"l":85.72,"n":11499,"o":87.43,"t":"2026-03-18T04:00:00Z","v":462337,"vw":86.372871},{"c":84.26,"h":86.39,"l":84.05,"n":11369,"o":85.77,"t":"2026-03-19T04:00:00Z","v":465387,"vw":84.652495},{"c":77.71,"h":85,"l":77.27,"n":20991,"o":84.63,"t":"2026-03-20T04:00:00Z","v":1712172,"vw":78.668231},{"c":78.01,"h":79.94,"l":76.37,"n":19481,"o":77.71,"t":"2026-03-23T04:00:00Z","v":927228,"vw":78.512497},{"c":76.06,"h":77.725,"l":75.82,"n":18172,"o":77.18,"t":"2026-03-24T04:00:00Z","v":883454,"vw":76.511384},{"c":76.43,"h":77.365,"l":74.05,"n":16196,"o":77.1,"t":"2026-03-25T04:00:00Z","v":813754,"vw":76.401437},{"c":76.62,"h":79.05,"l":76.123,"n":11876,"o":76.43,"t":"2026-03-26T04:00:00Z","v":504572,"vw":77.105921},{"c":74.97,"h":76.6,"l":74.95,"n":14811,"o":76.05,"t":"2026-03-27T04:00:00Z","v":848295,"vw":75.535567},{"c":78.38,"h":78.48,"l":75.055,"n":17602,"o":75.055,"t":"2026-03-30T04:00:00Z","v":983699,"vw":77.982274},{"c":79.34,"h":80.86,"l":77.33,"n":17619,"o":79.5,"t":"2026-03-31T04:00:00Z","v":959042,"vw":79.378878},{"c":81.54,"h":81.68,"l":79.18,"n":17482,"o":80.4,"t":"2026-04-01T04:00:00Z","v":897281,"vw":80.970861},{"c":87.18,"h":88.4,"l":81.83,"n":28026,"o":82.13,"t":"2026-04-02T04:00:00Z","v":1962435,"vw":86.773031},{"c":86.23,"h":87.17,"l":85.565,"n":15722,"o":86.3,"t":"2026-04-06T04:00:00Z","v":939268,"vw":86.370779},{"c":85.83,"h":86.99,"l":85,"n":16941,"o":86.09,"t":"2026-04-07T04:00:00Z","v":967721,"vw":85.755148},{"c":86.71,"h":87.98,"l":85.86,"n":17130,"o":86.98,"t":"2026-04-08T04:00:00Z","v":1006901,"vw":86.612066},{"c":86.77,"h":87.89,"l":86.01,"n":11498,"o":86.65,"t":"2026-04-09T04:00:00Z","v":559840,"vw":86.925938},{"c":86.98,"h":87.55,"l":85.5,"n":13500,"o":86.77,"t":"2026-04-10T04:00:00Z","v":744504,"vw":86.898561},{"c":84.89,"h":87.04,"l":83.95,"n":12489,"o":86.5,"t":"2026-04-13T04:00:00Z","v":600426,"vw":85.169981},{"c":83.44,"h":85.3875,"l":82.45,"n":14529,"o":84.32,"t":"2026-04-14T04:00:00Z","v":575148,"vw":83.379322},{"c":81.54,"h":83.49,"l":81.04,"n":11793,"o":82.98,"t":"2026-04-15T04:00:00Z","v":505663,"vw":81.829387},{"c":82.09,"h":83.2,"l":81.575,"n":11351,"o":81.58,"t":"2026-04-16T04:00:00Z","v":458327,"vw":82.525716},{"c":81.22,"h":83.42,"l":80.51,"n":16195,"o":82.26,"t":"2026-04-17T04:00:00Z","v":911248,"vw":81.599451},{"c":79.54,"h":81.24,"l":79.01,"n":15125,"o":81.16,"t":"2026-04-20T04:00:00Z","v":758545,"vw":79.795776},{"c":77.96,"h":81.105,"l":77.48,"n":16753,"o":79.4,"t":"2026-04-21T04:00:00Z","v":1268970,"vw":78.833208},{"c":80.84,"h":81.31,"l":78.06,"n":12675,"o":78.22,"t":"2026-04-22T04:00:00Z","v":978232,"vw":80.139491},{"c":83.87,"h":84.34,"l":80.21,"n":13319,"o":80.45,"t":"2026-04-23T04:00:00Z","v":635105,"vw":83.331933},{"c":80.19,"h":84.65,"l":79.85,"n":12976,"o":83.67,"t":"2026-04-24T04:00:00Z","v":711873,"vw":80.811673},{"c":76.75,"h":81.03,"l":76.67,"n":16817,"o":79.49,"t":"2026-04-27T04:00:00Z","v":1064489,"vw":77.740601},{"c":77.75,"h":78.085,"l":75.97,"n":17805,"o":77.78,"t":"2026-04-28T04:00:00Z","v":1108013,"vw":77.130291},{"c":78.11,"h":79.43,"l":76.29,"n":16683,"o":77.51,"t":"2026-04-29T04:00:00Z","v":829905,"vw":78.349928},{"c":79.25,"h":79.415,"l":77.34,"n":17954,"o":77.92,"t":"2026-04-30T04:00:00Z","v":852837,"vw":78.941635},{"c":86.83,"h":88.47,"l":82.42,"n":33626,"o":84.82,"t":"2026-05-01T04:00:00Z","v":2383145,"vw":86.179507},{"c":86.4,"h":89.485,"l":85.83,"n":21584,"o":88.09,"t":"2026-05-04T04:00:00Z","v":1203008,"vw":87.300487},{"c":86.76,"h":87.56,"l":85.13,"n":13265,"o":86.72,"t":"2026-05-05T04:00:00Z","v":584202,"vw":86.477225},{"c":84.58,"h":86.97,"l":83.52,"n":14267,"o":86.16,"t":"2026-05-06T04:00:00Z","v":677125,"vw":84.668878},{"c":85.45,"h":86.34,"l":84.23,"n":13863,"o":84.72,"t":"2026-05-07T04:00:00Z","v":609150,"vw":85.696918},{"c":85.44,"h":85.92,"l":83.38,"n":12062,"o":85.19,"t":"2026-05-08T04:00:00Z","v":478647,"vw":85.361608},{"c":83.15,"h":86.19,"l":82.59,"n":11616,"o":85.15,"t":"2026-05-11T04:00:00Z","v":603594,"vw":83.391527},{"c":84.88,"h":85.32,"l":82.51,"n":13692,"o":83.16,"t":"2026-05-12T04:00:00Z","v":617502,"vw":84.583618},{"c":84.31,"h":84.31,"l":82.34,"n":11333,"o":82.77,"t":"2026-05-13T04:00:00Z","v":515281,"vw":83.669751},{"c":86.31,"h":86.62,"l":84.57,"n":9635,"o":84.94,"t":"2026-05-14T04:00:00Z","v":461199,"vw":86.13455},{"c":85.18,"h":86.975,"l":84.325,"n":12364,"o":86.44,"t":"2026-05-15T04:00:00Z","v":755330,"vw":85.636698},{"c":88.1,"h":88.89,"l":85.2,"n":12444,"o":85.58,"t":"2026-05-18T04:00:00Z","v":550238,"vw":87.824715},{"c":86.74,"h":90.28,"l":86.68,"n":17173,"o":88.68,"t":"2026-05-19T04:00:00Z","v":1045354,"vw":88.763254},{"c":87.41,"h":87.8,"l":84.83,"n":15309,"o":86.12,"t":"2026-05-20T04:00:00Z","v":680184,"vw":87.1109},{"c":87.22,"h":88.21,"l":85.02,"n":9960,"o":87.27,"t":"2026-05-21T04:00:00Z","v":397766,"vw":87.270581},{"c":87.41,"h":88.4499,"l":86.17,"n":9175,"o":87.49,"t":"2026-05-22T04:00:00Z","v":464273,"vw":87.155503},{"c":87.11,"h":88.14,"l":86.7142,"n":12626,"o":87.39,"t":"2026-05-26T04:00:00Z","v":660150,"vw":87.328895},{"c":86.24,"h":88.515,"l":85.9522,"n":10647,"o":87.33,"t":"2026-05-27T04:00:00Z","v":449535,"vw":86.611093},{"c":84.22,"h":86.25,"l":83.985,"n":9489,"o":85.25,"t":"2026-05-28T04:00:00Z","v":444956,"vw":84.829991},{"c":82.17,"h":83.709,"l":80.91,"n":14540,"o":83.64,"t":"2026-05-29T04:00:00Z","v":865371,"vw":82.470985},{"c":85.09,"h":86.25,"l":82.835,"n":14615,"o":83.05,"t":"2026-06-01T04:00:00Z","v":729701,"vw":85.01984},{"c":83,"h":85.03,"l":81.765,"n":14343,"o":84.74,"t":"2026-06-02T04:00:00Z","v":595722,"vw":82.76592},{"c":84.02,"h":86.65,"l":82.34,"n":15826,"o":82.68,"t":"2026-06-03T04:00:00Z","v":674140,"vw":83.874943},{"c":83.65,"h":86.03,"l":82.86,"n":11443,"o":85.28,"t":"2026-06-04T04:00:00Z","v":453536,"vw":83.887765},{"c":85.9,"h":87.11,"l":83.535,"n":11787,"o":85.89,"t":"2026-06-05T04:00:00Z","v":602154,"vw":85.885611},{"c":84.58,"h":86.96,"l":84.47,"n":12930,"o":85.7,"t":"2026-06-08T04:00:00Z","v":500991,"vw":85.163258},{"c":87.81,"h":88.73,"l":84.23,"n":15008,"o":84.39,"t":"2026-06-09T04:00:00Z","v":575090,"vw":87.719233},{"c":91.03,"h":91.31,"l":87.6,"n":12588,"o":88.04,"t":"2026-06-10T04:00:00Z","v":663196,"vw":90.249314},{"c":89.76,"h":91.66,"l":89.35,"n":12443,"o":91.24,"t":"2026-06-11T04:00:00Z","v":562618,"vw":90.165037},{"c":89.37,"h":91.015,"l":88.66,"n":9936,"o":89.58,"t":"2026-06-12T04:00:00Z","v":473966,"vw":89.659583},{"c":88.1,"h":89.19,"l":87.39,"n":12603,"o":88.51,"t":"2026-06-15T04:00:00Z","v":737177,"vw":88.234221},{"c":86.65,"h":89.06,"l":85.7801,"n":12209,"o":88.41,"t":"2026-06-16T04:00:00Z","v":613245,"vw":86.805533},{"c":86.1,"h":87.505,"l":85.002,"n":12355,"o":85.29,"t":"2026-06-17T04:00:00Z","v":682034,"vw":86.365262},{"c":86.98,"h":87.765,"l":85.26,"n":11366,"o":86.86,"t":"2026-06-18T04:00:00Z","v":1009262,"vw":86.905997},{"c":84.58,"h":86.91,"l":84.45,"n":10936,"o":86.27,"t":"2026-06-22T04:00:00Z","v":583697,"vw":84.930549},{"c":86.18,"h":86.38,"l":84.5,"n":12201,"o":86.05,"t":"2026-06-23T04:00:00Z","v":613363,"vw":85.761858},{"c":91.24,"h":93.67,"l":86.54,"n":19099,"o":87.03,"t":"2026-06-24T04:00:00Z","v":1397882,"vw":91.649881},{"c":92.33,"h":94.39,"l":89.93,"n":13514,"o":91.41,"t":"2026-06-25T04:00:00Z","v":633981,"vw":92.473246},{"c":94.35,"h":95.61,"l":93.02,"n":18368,"o":93.14,"t":"2026-06-26T04:00:00Z","v":2555411,"vw":94.453938},{"c":94.28,"h":94.86,"l":92.215,"n":12998,"o":93.66,"t":"2026-06-29T04:00:00Z","v":627341,"vw":93.793468},{"c":96.97,"h":97.13,"l":93.595,"n":12540,"o":94.33,"t":"2026-06-30T04:00:00Z","v":677177,"vw":96.381476},{"c":95.36,"h":97.41,"l":95,"n":12959,"o":97.1,"t":"2026-07-01T04:00:00Z","v":557521,"vw":95.781376},{"c":97.49,"h":97.705,"l":93.03,"n":12729,"o":95.79,"t":"2026-07-02T04:00:00Z","v":698002,"vw":96.347987},{"c":96.27,"h":97.33,"l":92.96,"n":9409,"o":96.46,"t":"2026-07-06T04:00:00Z","v":337634,"vw":96.477922},{"c":99.01,"h":99.21,"l":96.725,"n":10584,"o":97.99,"t":"2026-07-07T04:00:00Z","v":467969,"vw":98.316663},{"c":98.88,"h":99.88,"l":97.72,"n":16465,"o":98,"t":"2026-07-08T04:00:00Z","v":867310,"vw":99.036444},{"c":95.37,"h":98.7,"l":95.1701,"n":12778,"o":98.66,"t":"2026-07-09T04:00:00Z","v":637062,"vw":96.077448},{"c":96.82,"h":97.305,"l":94.53,"n":12024,"o":95.99,"t":"2026-07-10T04:00:00Z","v":1001292,"vw":96.391882},{"c":98.09,"h":99.02,"l":96.88,"n":10248,"o":98.06,"t":"2026-07-13T04:00:00Z","v":497318,"vw":98.061332},{"c":96.46,"h":98.48,"l":96.04,"n":10811,"o":97.56,"t":"2026-07-14T04:00:00Z","v":508618,"vw":96.789328},{"c":96.31,"h":97.53,"l":95.46,"n":13159,"o":96.12,"t":"2026-07-15T04:00:00Z","v":598978,"vw":96.527362},{"c":99.91,"h":101.46,"l":95.7701,"n":12489,"o":95.79,"t":"2026-07-16T04:00:00Z","v":829969,"vw":99.940033},{"c":95.7,"h":101.32,"l":94.5051,"n":13692,"o":99.64,"t":"2026-07-17T04:00:00Z","v":600389,"vw":96.2562},{"c":93.57,"h":95.965,"l":92.99,"n":15814,"o":95.7,"t":"2026-07-20T04:00:00Z","v":1030784,"vw":93.634149},{"c":90.54,"h":92.5,"l":89.89,"n":13514,"o":91.92,"t":"2026-07-21T04:00:00Z","v":881703,"vw":90.640156},{"c":90.43,"h":90.99,"l":89.28,"n":13243,"o":90.67,"t":"2026-07-22T04:00:00Z","v":906501,"vw":90.328135},{"c":90.03,"h":92.02,"l":88.57,"n":12577,"o":90.02,"t":"2026-07-23T04:00:00Z","v":589742,"vw":90.507046},{"c":89.39,"h":92.94,"l":88.67,"n":11268,"o":90.65,"t":"2026-07-24T04:00:00Z","v":617564,"vw":89.387723},{"c":89.3,"h":90.885,"l":88.725,"n":12020,"o":89.46,"t":"2026-07-27T04:00:00Z","v":702624,"vw":89.604055},{"c":91.1,"h":91.55,"l":89.42,"n":12201,"o":91,"t":"2026-07-28T04:00:00Z","v":609269,"vw":90.681551},{"c":90.48,"h":93.13,"l":90.03,"n":12825,"o":91.23,"t":"2026-07-29T04:00:00Z","v":652060,"vw":91.225106},{"c":89.5,"h":89.605,"l":85.78,"n":13413,"o":89.47,"t":"2026-07-30T04:00:00Z","v":844412,"vw":88.20135},{"c":89.71,"h":89.86,"l":87.305,"n":12900,"o":88.52,"t":"2026-07-31T04:00:00Z","v":626801,"vw":89.347254},{"c":91.99,"h":92.545,"l":89.8675,"n":14065,"o":91.37,"t":"2026-08-03T04:00:00Z","v":586769,"vw":91.755721},{"c":91.5,"h":91.735,"l":89.4,"n":12050,"o":90.71,"t":"2026-08-04T04:00:00Z","v":485653,"vw":91.193723},{"c":90.04,"h":91.86,"l":89.205,"n":14113,"o":91.86,"t":"2026-08-05T04:00:00Z","v":516122,"vw":89.908282},{"c":90.46,"h":90.97,"l":89.03,"n":11358,"o":90.97,"t":"2026-08-06T04:00:00Z","v":874887,"vw":90.41935},{"c":89.41,"h":90.825,"l":86.215,"n":17795,"o":89.5,"t":"2026-08-07T04:00:00Z","v":888132,"vw":88.709165},{"c":89.99,"h":90.94,"l":88.85,"n":11427,"o":90.94,"t":"2026-08-10T04:00:00Z","v":722375,"vw":89.570662},{"c":92.52,"h":93.06,"l":89.973,"n":12056,"o":90.05,"t":"2026-08-11T04:00:00Z","v":418966,"vw":92.20682},{"c":90.56,"h":93.25,"l":90.32,"n":11784,"o":92.34,"t":"2026-08-12T04:00:00Z","v":327032,"vw":91.242317},{"c":91.03,"h":92.15,"l":90.38,"n":8885,"o":91.59,"t":"2026-08-13T04:00:00Z","v":298852,"vw":90.980113},{"c":90.72,"h":91.5843,"l":90.075,"n":7608,"o":91.09,"t":"2026-08-14T04:00:00Z","v":242044,"vw":90.828053},{"c":89.31,"h":90.72,"l":88.385,"n":14100,"o":89.29,"t":"2026-08-17T04:00:00Z","v":403542,"vw":89.534353},{"c":89.91,"h":90.85,"l":89.58,"n":10534,"o":90.14,"t":"2026-08-18T04:00:00Z","v":445201,"vw":89.965792},{"c":92.85,"h":94.78,"l":89.3,"n":11326,"o":90.33,"t":"2026-08-19T04:00:00Z","v":466578,"vw":93.216233},{"c":93.05,"h":93.54,"l":91.76,"n":7336,"o":91.92,"t":"2026-08-20T04:00:00Z","v":267361,"vw":92.801306},{"c":92.01,"h":93.96,"l":91.92,"n":8214,"o":93.62,"t":"2026-08-21T04:00:00Z","v":279855,"vw":92.476466},{"c":94.78,"h":95.15,"l":92.454,"n":17905,"o":92.91,"t":"2026-08-24T04:00:00Z","v":745848,"vw":94.604399},{"c":93.43,"h":94.77,"l":92,"n":10858,"o":94.5,"t":"2026-08-25T04:00:00Z","v":478608,"vw":93.41573},{"c":93.74,"h":94.155,"l":92.765,"n":11607,"o":93.56,"t":"2026-08-26T04:00:00Z","v":250077,"vw":93.517642},{"c":93,"h":93.725,"l":91.585,"n":10673,"o":92.38,"t":"2026-08-27T04:00:00Z","v":290631,"vw":92.867102},{"c":93.68,"h":94.225,"l":92.39,"n":9499,"o":94.16,"t":"2026-08-28T04:00:00Z","v":361923,"vw":93.642619},{"c":92.25,"h":93.65,"l":91.745,"n":8540,"o":92.81,"t":"2026-08-31T04:00:00Z","v":442206,"vw":92.311228},{"c":92.65,"h":94.32,"l":91.61,"n":10175,"o":92.25,"t":"2026-09-01T04:00:00Z","v":403341,"vw":92.566658},{"c":93.4,"h":94.9,"l":91.91,"n":11550,"o":92.66,"t":"2026-09-02T04:00:00Z","v":458368,"vw":93.808368},{"c":95.96,"h":97.155,"l":93.275,"n":10777,"o":94.7,"t":"2026-09-03T04:00:00Z","v":517138,"vw":95.708044},{"c":93.53,"h":94.97,"l":92.22,"n":9590,"o":93.84,"t":"2026-09-04T04:00:00Z","v":356721,"vw":93.521047},{"c":92.07,"h":93.14,"l":91.45,"n":10309,"o":92.44,"t":"2026-09-08T04:00:00Z","v":398662,"vw":92.135905},{"c":91.16,"h":91.66,"l":89.43,"n":10399,"o":91.66,"t":"2026-09-09T04:00:00Z","v":526353,"vw":90.503262},{"c":89.94,"h":92.34,"l":89.11,"n":9403,"o":91.26,"t":"2026-09-10T04:00:00Z","v":517238,"vw":89.977841},{"c":89.91,"h":90.85,"l":88.52,"n":9150,"o":90.85,"t":"2026-09-11T04:00:00Z","v":517682,"vw":89.620202},{"c":90.95,"h":92.5531,"l":89.4702,"n":11139,"o":90.44,"t":"2026-09-14T04:00:00Z","v":387098,"vw":91.152538},{"c":90.34,"h":91.55,"l":88.69,"n":11645,"o":90.31,"t":"2026-09-15T04:00:00Z","v":416376,"vw":90.620158},{"c":90.06,"h":92.19,"l":89.27,"n":11032,"o":90.17,"t":"2026-09-16T04:00:00Z","v":471707,"vw":90.387232},{"c":88.71,"h":91.11,"l":88.59,"n":10416,"o":91.11,"t":"2026-09-17T04:00:00Z","v":384131,"vw":89.205789},{"c":89.07,"h":89.77,"l":88.32,"n":11401,"o":89.03,"t":"2026-09-18T04:00:00Z","v":1264353,"vw":89.113875},{"c":87.05,"h":89.28,"l":86.795,"n":9976,"o":88.68,"t":"2026-09-21T04:00:00Z","v":509364,"vw":87.771408},{"c":85.76,"h":87.75,"l":84.54,"n":14395,"o":87.75,"t":"2026-09-22T04:00:00Z","v":701290,"vw":85.799394},{"c":84.8,"h":85.545,"l":83.47,"n":12544,"o":85.03,"t":"2026-09-23T04:00:00Z","v":557325,"vw":84.493666},{"c":83.83,"h":86.02,"l":83.7,"n":9920,"o":85.4,"t":"2026-09-24T04:00:00Z","v":383022,"vw":84.411439},{"c":82.24,"h":83.74,"l":82.18,"n":10697,"o":83.07,"t":"2026-09-25T04:00:00Z","v":429864,"vw":82.671302},{"c":81.6,"h":83.01,"l":81,"n":12792,"o":82.23,"t":"2026-09-28T04:00:00Z","v":557255,"vw":81.760926},{"c":80.2,"h":81.54,"l":79.18,"n":11372,"o":80.41,"t":"2026-09-29T04:00:00Z","v":527595,"vw":80.274092},{"c":80.35,"h":81,"l":78.71,"n":12506,"o":80.29,"t":"2026-09-30T04:00:00Z","v":765284,"vw":80.173237},{"c":78.07,"h":81.96,"l":76.525,"n":15489,"o":80.14,"t":"2026-10-01T04:00:00Z","v":712229,"vw":77.905091},{"c":82.77,"h":83.845,"l":77.845,"n":15483,"o":78.34,"t":"2026-10-02T04:00:00Z","v":949455,"vw":82.131075},{"c":83.42,"h":84.03,"l":81.08,"n":15528,"o":82.77,"t":"2026-10-05T04:00:00Z","v":864859,"vw":83.362845},{"c":82.06,"h":84,"l":81.635,"n":14932,"o":83.51,"t":"2026-10-06T04:00:00Z","v":619113,"vw":82.234534},{"c":83.72,"h":84.41,"l":81.84,"n":11594,"o":81.84,"t":"2026-10-07T04:00:00Z","v":505932,"vw":83.738406},{"c":84.05,"h":84.38,"l":82.7,"n":11651,"o":83.62,"t":"2026-10-08T04:00:00Z","v":638760,"vw":83.841122},{"c":83.78,"h":84.28,"l":82.925,"n":10498,"o":83.01,"t":"2026-10-09T04:00:00Z","v":556032,"vw":83.725217},{"c":85.2,"h":86.12,"l":83.11,"n":9307,"o":83.78,"t":"2026-10-12T04:00:00Z","v":441013,"vw":85.26948},{"c":85.27,"h":86.48,"l":84.435,"n":10612,"o":85.92,"t":"2026-10-13T04:00:00Z","v":503196,"vw":85.150948},{"c":81.85,"h":85.39,"l":80.8,"n":17179,"o":84.84,"t":"2026-10-14T04:00:00Z","v":1154978,"vw":82.169016},{"c":86.5,"h":86.75,"l":82.71,"n":14564,"o":82.84,"t":"2026-10-15T04:00:00Z","v":742001,"vw":85.410105},{"c":88,"h":88.98,"l":86.58,"n":14088,"o":86.91,"t":"2026-10-16T04:00:00Z","v":700986,"vw":87.825489},{"c":86.54,"h":88.25,"l":86.4,"n":9982,"o":87.53,"t":"2026-10-19T04:00:00Z","v":540224,"vw":87.051903},{"c":93.07,"h":94.0299,"l":86.36,"n":21454,"o":86.59,"t":"2026-10-20T04:00:00Z","v":1461171,"vw":91.587627},{"c":90.22,"h":91.52,"l":89.85,"n":13728,"o":91.52,"t":"2026-10-21T04:00:00Z","v":596004,"vw":90.541897},{"c":96.89,"h":97.268,"l":90.86,"n":15848,"o":90.86,"t":"2026-10-22T04:00:00Z","v":927276,"vw":95.883105}],"volatilityBars":[{"c":88.57,"h":88.57,"l":88.57,"n":2,"o":88.57,"t":"2026-09-21T13:15:00Z","v":141,"vw":88.57},{"c":87.855,"h":88.92,"l":87.855,"n":114,"o":88.68,"t":"2026-09-21T13:30:00Z","v":7045,"vw":88.660064},{"c":88.095,"h":88.14,"l":87.87,"n":96,"o":88.11,"t":"2026-09-21T13:45:00Z","v":1961,"vw":88.057313},{"c":88.01,"h":88.01,"l":87.22,"n":133,"o":87.88,"t":"2026-09-21T14:00:00Z","v":4900,"vw":87.70165},{"c":87.95,"h":88.24,"l":87.75,"n":113,"o":87.75,"t":"2026-09-21T14:15:00Z","v":6276,"vw":87.874993},{"c":88.48,"h":88.48,"l":88.13,"n":77,"o":88.13,"t":"2026-09-21T14:30:00Z","v":2819,"vw":88.311116},{"c":88.67,"h":88.7,"l":88.345,"n":173,"o":88.345,"t":"2026-09-21T14:45:00Z","v":11704,"vw":88.576152},{"c":88.425,"h":88.6,"l":88.42,"n":146,"o":88.595,"t":"2026-09-21T15:00:00Z","v":6762,"vw":88.553387},{"c":89.105,"h":89.28,"l":88.5,"n":390,"o":88.5,"t":"2026-09-21T15:15:00Z","v":23664,"vw":89.010183},{"c":88.845,"h":89.05,"l":88.74,"n":621,"o":89.05,"t":"2026-09-21T15:30:00Z","v":76532,"vw":88.872506},{"c":88.81,"h":88.89,"l":88.725,"n":119,"o":88.83,"t":"2026-09-21T15:45:00Z","v":4656,"vw":88.856715},{"c":88.75,"h":88.91,"l":88.71,"n":258,"o":88.84,"t":"2026-09-21T16:00:00Z","v":7218,"vw":88.813284},{"c":88.52,"h":88.89,"l":88.52,"n":137,"o":88.88,"t":"2026-09-21T16:15:00Z","v":3973,"vw":88.766089},{"c":88.29,"h":88.63,"l":88.28,"n":143,"o":88.55,"t":"2026-09-21T16:30:00Z","v":4482,"vw":88.493125},{"c":88.07,"h":88.35,"l":87.98,"n":173,"o":88.33,"t":"2026-09-21T16:45:00Z","v":4407,"vw":88.152064},{"c":87.805,"h":87.99,"l":87.805,"n":113,"o":87.99,"t":"2026-09-21T17:00:00Z","v":2787,"vw":87.907728},{"c":87.61,"h":87.915,"l":87.56,"n":180,"o":87.89,"t":"2026-09-21T17:15:00Z","v":5288,"vw":87.782219},{"c":87.42,"h":87.625,"l":87.38,"n":94,"o":87.625,"t":"2026-09-21T17:30:00Z","v":2020,"vw":87.471073},{"c":87.49,"h":87.55,"l":87.44,"n":239,"o":87.46,"t":"2026-09-21T17:45:00Z","v":4939,"vw":87.493446},{"c":87.5801,"h":87.81,"l":87.56,"n":192,"o":87.59,"t":"2026-09-21T18:00:00Z","v":17419,"vw":87.596289},{"c":87.8,"h":87.94,"l":87.53,"n":262,"o":87.57,"t":"2026-09-21T18:15:00Z","v":7044,"vw":87.695061},{"c":87.385,"h":87.855,"l":87.36,"n":244,"o":87.78,"t":"2026-09-21T18:30:00Z","v":6188,"vw":87.64392},{"c":87.37,"h":87.51,"l":87.25,"n":226,"o":87.37,"t":"2026-09-21T18:45:00Z","v":8631,"vw":87.382033},{"c":87.54,"h":87.59,"l":87.2,"n":276,"o":87.24,"t":"2026-09-21T19:00:00Z","v":7739,"vw":87.382668},{"c":87.34,"h":87.61,"l":87.34,"n":449,"o":87.49,"t":"2026-09-21T19:15:00Z","v":24580,"vw":87.49692},{"c":87.49,"h":87.75,"l":87.26,"n":671,"o":87.34,"t":"2026-09-21T19:30:00Z","v":30343,"vw":87.449735},{"c":87.0675,"h":87.59,"l":86.795,"n":2228,"o":87.59,"t":"2026-09-21T19:45:00Z","v":112054,"vw":87.090876},{"c":87.05,"h":87.05,"l":87.05,"n":47,"o":87.05,"t":"2026-09-21T20:00:00Z","v":86802,"vw":87.05},{"c":87.15,"h":87.15,"l":87.15,"n":5,"o":87.15,"t":"2026-09-22T13:00:00Z","v":1225,"vw":87.15},{"c":86.835,"h":87.75,"l":86.83,"n":95,"o":87.75,"t":"2026-09-22T13:30:00Z","v":8673,"vw":87.547316},{"c":87.49,"h":87.74,"l":86.965,"n":336,"o":87.005,"t":"2026-09-22T13:45:00Z","v":20873,"vw":87.280398},{"c":87.62,"h":87.74,"l":87.255,"n":313,"o":87.62,"t":"2026-09-22T14:00:00Z","v":11183,"vw":87.554742},{"c":87.235,"h":87.69,"l":87.21,"n":308,"o":87.52,"t":"2026-09-22T14:15:00Z","v":8449,"vw":87.418876},{"c":87.43,"h":87.54,"l":87.08,"n":373,"o":87.23,"t":"2026-09-22T14:30:00Z","v":14919,"vw":87.421257},{"c":87.04,"h":87.23,"l":86.915,"n":93,"o":87.23,"t":"2026-09-22T14:45:00Z","v":2725,"vw":87.023723},{"c":86.545,"h":86.94,"l":86.405,"n":301,"o":86.94,"t":"2026-09-22T15:00:00Z","v":8686,"vw":86.737389},{"c":86.01,"h":86.66,"l":86.01,"n":349,"o":86.48,"t":"2026-09-22T15:15:00Z","v":9523,"vw":86.418595},{"c":85.89,"h":86.36,"l":85.77,"n":430,"o":86.065,"t":"2026-09-22T15:30:00Z","v":11654,"vw":86.098395},{"c":86.215,"h":86.23,"l":85.8525,"n":312,"o":85.8725,"t":"2026-09-22T15:45:00Z","v":12707,"vw":86.073279},{"c":85.455,"h":86.175,"l":85.37,"n":247,"o":86.09,"t":"2026-09-22T16:00:00Z","v":6994,"vw":85.686088},{"c":85.32,"h":85.54,"l":85.17,"n":440,"o":85.4575,"t":"2026-09-22T16:15:00Z","v":16036,"vw":85.369935},{"c":85.2,"h":85.32,"l":85.02,"n":208,"o":85.15,"t":"2026-09-22T16:30:00Z","v":7022,"vw":85.236536},{"c":85.26,"h":85.36,"l":85.105,"n":622,"o":85.105,"t":"2026-09-22T16:45:00Z","v":21971,"vw":85.248404},{"c":84.79,"h":85.38,"l":84.725,"n":791,"o":85.255,"t":"2026-09-22T17:00:00Z","v":30528,"vw":85.068492},{"c":85.585,"h":85.79,"l":84.54,"n":899,"o":84.825,"t":"2026-09-22T17:15:00Z","v":62370,"vw":85.230405},{"c":85.285,"h":85.475,"l":85.24,"n":277,"o":85.435,"t":"2026-09-22T17:30:00Z","v":7212,"vw":85.369369},{"c":85.22,"h":85.46,"l":85.16,"n":494,"o":85.285,"t":"2026-09-22T17:45:00Z","v":16264,"vw":85.30991},{"c":85.26,"h":85.695,"l":85.125,"n":507,"o":85.28,"t":"2026-09-22T18:00:00Z","v":25049,"vw":85.496536},{"c":85.49,"h":85.61,"l":85.325,"n":326,"o":85.325,"t":"2026-09-22T18:15:00Z","v":10842,"vw":85.501734},{"c":85.33,"h":85.56,"l":85.33,"n":378,"o":85.475,"t":"2026-09-22T18:30:00Z","v":13660,"vw":85.472809},{"c":85.435,"h":85.435,"l":85.14,"n":760,"o":85.32,"t":"2026-09-22T18:45:00Z","v":27817,"vw":85.303435},{"c":85.58,"h":85.63,"l":85.37,"n":385,"o":85.53,"t":"2026-09-22T19:00:00Z","v":16147,"vw":85.503423},{"c":85.64,"h":85.81,"l":85.45,"n":741,"o":85.55,"t":"2026-09-22T19:15:00Z","v":30039,"vw":85.606565},{"c":85.89,"h":85.98,"l":85.61,"n":836,"o":85.65,"t":"2026-09-22T19:30:00Z","v":47253,"vw":85.78818},{"c":85.795,"h":86.14,"l":85.62,"n":2217,"o":85.89,"t":"2026-09-22T19:45:00Z","v":120470,"vw":85.820519},{"c":86.06,"h":86.06,"l":85.76,"n":46,"o":85.76,"t":"2026-09-22T20:00:00Z","v":114258,"vw":85.761183},{"c":85.8,"h":85.8,"l":85.8,"n":6,"o":85.8,"t":"2026-09-23T12:00:00Z","v":1004,"vw":85.8},{"c":85.13,"h":85.545,"l":84.74,"n":158,"o":85.28,"t":"2026-09-23T13:30:00Z","v":13540,"vw":85.203556},{"c":84.55,"h":85.26,"l":84.5,"n":160,"o":85.26,"t":"2026-09-23T13:45:00Z","v":8174,"vw":84.826238},{"c":84.77,"h":85.065,"l":84.08,"n":321,"o":84.39,"t":"2026-09-23T14:00:00Z","v":13191,"vw":84.394183},{"c":84.73,"h":85.3899,"l":84.64,"n":177,"o":84.82,"t":"2026-09-23T14:15:00Z","v":5860,"vw":84.870902},{"c":84.27,"h":84.8975,"l":84.27,"n":197,"o":84.76,"t":"2026-09-23T14:30:00Z","v":5290,"vw":84.717411},{"c":84.475,"h":84.71,"l":84.15,"n":292,"o":84.15,"t":"2026-09-23T14:45:00Z","v":11994,"vw":84.46332},{"c":84.805,"h":84.91,"l":84.17,"n":425,"o":84.595,"t":"2026-09-23T15:00:00Z","v":14986,"vw":84.510643},{"c":84.54,"h":84.835,"l":84.53,"n":330,"o":84.835,"t":"2026-09-23T15:15:00Z","v":12657,"vw":84.717208},{"c":84.66,"h":84.79,"l":84.51,"n":225,"o":84.51,"t":"2026-09-23T15:30:00Z","v":8451,"vw":84.668288},{"c":83.825,"h":84.68,"l":83.81,"n":428,"o":84.66,"t":"2026-09-23T15:45:00Z","v":16832,"vw":84.323574},{"c":84.005,"h":84.055,"l":83.765,"n":341,"o":83.87,"t":"2026-09-23T16:00:00Z","v":10960,"vw":83.88896},{"c":83.81,"h":84.17,"l":83.78,"n":247,"o":84.17,"t":"2026-09-23T16:15:00Z","v":8579,"vw":83.943129},{"c":83.57,"h":83.955,"l":83.56,"n":360,"o":83.8001,"t":"2026-09-23T16:30:00Z","v":15385,"vw":83.725242},{"c":83.585,"h":83.76,"l":83.585,"n":207,"o":83.705,"t":"2026-09-23T16:45:00Z","v":4025,"vw":83.705238},{"c":83.68,"h":83.93,"l":83.47,"n":344,"o":83.59,"t":"2026-09-23T17:00:00Z","v":13314,"vw":83.744151},{"c":83.85,"h":83.85,"l":83.68,"n":158,"o":83.68,"t":"2026-09-23T17:15:00Z","v":3324,"vw":83.768251},{"c":84.03,"h":84.04,"l":83.67,"n":330,"o":83.82,"t":"2026-09-23T17:30:00Z","v":8552,"vw":83.85157},{"c":83.975,"h":84.07,"l":83.84,"n":342,"o":83.945,"t":"2026-09-23T17:45:00Z","v":21277,"vw":83.949355},{"c":84.84,"h":84.84,"l":83.975,"n":682,"o":84.03,"t":"2026-09-23T18:00:00Z","v":51094,"vw":84.278627},{"c":84.63,"h":84.92,"l":84.54,"n":667,"o":84.92,"t":"2026-09-23T18:15:00Z","v":12787,"vw":84.714586},{"c":84.74,"h":84.79,"l":84.59,"n":405,"o":84.59,"t":"2026-09-23T18:30:00Z","v":15709,"vw":84.741621},{"c":84.56,"h":84.745,"l":84.52,"n":406,"o":84.745,"t":"2026-09-23T18:45:00Z","v":7133,"vw":84.633102},{"c":84.92,"h":84.92,"l":84.47,"n":515,"o":84.47,"t":"2026-09-23T19:00:00Z","v":17922,"vw":84.748293},{"c":84.55,"h":84.83,"l":84.47,"n":457,"o":84.83,"t":"2026-09-23T19:15:00Z","v":15321,"vw":84.695251},{"c":84.28,"h":84.55,"l":84.09,"n":734,"o":84.48,"t":"2026-09-23T19:30:00Z","v":39293,"vw":84.345837},{"c":84.8,"h":84.83,"l":84.27,"n":1546,"o":84.3,"t":"2026-09-23T19:45:00Z","v":81017,"vw":84.638606},{"c":84.4659,"h":84.8,"l":84.4659,"n":25,"o":84.8,"t":"2026-09-23T20:00:00Z","v":98945,"vw":84.766722},{"c":84.7,"h":84.95,"l":84.7,"n":4,"o":84.9,"t":"2026-09-24T12:15:00Z","v":1001,"vw":84.9},{"c":85.015,"h":86,"l":85.015,"n":185,"o":85.4,"t":"2026-09-24T13:30:00Z","v":8542,"vw":85.391183},{"c":86.02,"h":86.02,"l":85.025,"n":194,"o":85.025,"t":"2026-09-24T13:45:00Z","v":5142,"vw":85.739335},{"c":85.78,"h":86,"l":85.62,"n":167,"o":85.92,"t":"2026-09-24T14:00:00Z","v":4589,"vw":85.8932},{"c":84.935,"h":85.95,"l":84.73,"n":120,"o":85.6,"t":"2026-09-24T14:15:00Z","v":5693,"vw":85.682959},{"c":85.11,"h":85.4,"l":85.06,"n":98,"o":85.4,"t":"2026-09-24T14:30:00Z","v":3204,"vw":85.232849},{"c":84.75,"h":85.1,"l":84.75,"n":172,"o":85.1,"t":"2026-09-24T14:45:00Z","v":3278,"vw":84.989388},{"c":84.76,"h":84.855,"l":84.66,"n":167,"o":84.66,"t":"2026-09-24T15:00:00Z","v":3100,"vw":84.758554},{"c":84.59,"h":84.82,"l":84.41,"n":279,"o":84.61,"t":"2026-09-24T15:15:00Z","v":18192,"vw":84.578455},{"c":84.93,"h":84.93,"l":84.63,"n":140,"o":84.685,"t":"2026-09-24T15:30:00Z","v":6972,"vw":84.861373},{"c":85.1801,"h":85.31,"l":84.76,"n":535,"o":84.915,"t":"2026-09-24T15:45:00Z","v":34639,"vw":85.012297},{"c":84.825,"h":84.9625,"l":84.7201,"n":91,"o":84.9625,"t":"2026-09-24T16:00:00Z","v":1958,"vw":84.84597},{"c":84.91,"h":85.47,"l":84.66,"n":303,"o":84.95,"t":"2026-09-24T16:15:00Z","v":10411,"vw":85.130391},{"c":85.1,"h":85.23,"l":84.8225,"n":206,"o":84.8225,"t":"2026-09-24T16:30:00Z","v":8769,"vw":85.134993},{"c":85.205,"h":85.205,"l":85.09,"n":92,"o":85.09,"t":"2026-09-24T16:45:00Z","v":2480,"vw":85.14567},{"c":85.095,"h":85.24,"l":85.0301,"n":221,"o":85.17,"t":"2026-09-24T17:00:00Z","v":6973,"vw":85.14531},{"c":84.84,"h":85.05,"l":84.83,"n":68,"o":85.05,"t":"2026-09-24T17:15:00Z","v":1580,"vw":84.904331},{"c":84.995,"h":85.135,"l":84.815,"n":191,"o":84.84,"t":"2026-09-24T17:30:00Z","v":4010,"vw":84.954001},{"c":85.06,"h":85.08,"l":84.93,"n":121,"o":84.93,"t":"2026-09-24T17:45:00Z","v":3976,"vw":84.994675},{"c":84.985,"h":85.15,"l":84.87,"n":186,"o":85.13,"t":"2026-09-24T18:00:00Z","v":5562,"vw":85.002933},{"c":84.915,"h":85.09,"l":84.84,"n":217,"o":85.04,"t":"2026-09-24T18:15:00Z","v":5010,"vw":84.977752},{"c":84.76,"h":84.92,"l":84.515,"n":197,"o":84.92,"t":"2026-09-24T18:30:00Z","v":5060,"vw":84.698238},{"c":84.7,"h":84.76,"l":84.4842,"n":312,"o":84.76,"t":"2026-09-24T18:45:00Z","v":8978,"vw":84.616945},{"c":84.73,"h":84.9,"l":84.67,"n":280,"o":84.73,"t":"2026-09-24T19:00:00Z","v":7278,"vw":84.758112},{"c":84.4713,"h":84.66,"l":84.405,"n":356,"o":84.66,"t":"2026-09-24T19:15:00Z","v":9838,"vw":84.507386},{"c":84.49,"h":84.525,"l":84.315,"n":646,"o":84.525,"t":"2026-09-24T19:30:00Z","v":16044,"vw":84.400606},{"c":83.73,"h":84.515,"l":83.7,"n":1991,"o":84.5125,"t":"2026-09-24T19:45:00Z","v":72543,"vw":84.02992},{"c":83.83,"h":83.83,"l":83.83,"n":22,"o":83.83,"t":"2026-09-24T20:00:00Z","v":90136,"vw":83.83},{"c":84,"h":84.41,"l":83.8,"n":20,"o":84,"t":"2026-09-25T12:30:00Z","v":2005,"vw":84.034171},{"c":82.825,"h":83.07,"l":82.39,"n":152,"o":83.07,"t":"2026-09-25T13:30:00Z","v":8374,"vw":82.931982},{"c":83.06,"h":83.06,"l":82.35,"n":49,"o":82.8,"t":"2026-09-25T13:45:00Z","v":1854,"vw":82.880592},{"c":82.87,"h":82.87,"l":82.47,"n":171,"o":82.725,"t":"2026-09-25T14:00:00Z","v":7072,"vw":82.760037},{"c":83.21,"h":83.48,"l":82.955,"n":142,"o":82.955,"t":"2026-09-25T14:15:00Z","v":5347,"vw":83.272005},{"c":82.955,"h":83.275,"l":82.775,"n":161,"o":83.21,"t":"2026-09-25T14:30:00Z","v":5858,"vw":83.007949},{"c":82.94,"h":83.07,"l":82.8,"n":139,"o":83.06,"t":"2026-09-25T14:45:00Z","v":2263,"vw":82.94},{"c":82.9,"h":83.26,"l":82.89,"n":217,"o":82.995,"t":"2026-09-25T15:00:00Z","v":5776,"vw":83.062424},{"c":83.0501,"h":83.16,"l":83.045,"n":154,"o":83.045,"t":"2026-09-25T15:15:00Z","v":3040,"vw":83.094467},{"c":82.955,"h":83.21,"l":82.955,"n":193,"o":83.05,"t":"2026-09-25T15:30:00Z","v":7418,"vw":83.022801},{"c":83.27,"h":83.27,"l":82.945,"n":179,"o":82.945,"t":"2026-09-25T15:45:00Z","v":4414,"vw":83.118323},{"c":83.605,"h":83.74,"l":83.43,"n":309,"o":83.45,"t":"2026-09-25T16:00:00Z","v":7016,"vw":83.572276},{"c":83.51,"h":83.68,"l":83.51,"n":127,"o":83.51,"t":"2026-09-25T16:15:00Z","v":2833,"vw":83.560909},{"c":83.55,"h":83.68,"l":83.53,"n":112,"o":83.605,"t":"2026-09-25T16:30:00Z","v":2628,"vw":83.5975},{"c":83.02,"h":83.4625,"l":83.02,"n":215,"o":83.44,"t":"2026-09-25T16:45:00Z","v":8650,"vw":83.233012},{"c":83.325,"h":83.325,"l":83.19,"n":102,"o":83.22,"t":"2026-09-25T17:00:00Z","v":2235,"vw":83.230144},{"c":83.135,"h":83.25,"l":83.06,"n":218,"o":83.23,"t":"2026-09-25T17:15:00Z","v":5981,"vw":83.159204},{"c":83.605,"h":83.605,"l":83.1723,"n":251,"o":83.235,"t":"2026-09-25T17:30:00Z","v":8174,"vw":83.338184},{"c":83.58,"h":83.73,"l":83.57,"n":365,"o":83.61,"t":"2026-09-25T17:45:00Z","v":11752,"vw":83.658549},{"c":83.41,"h":83.595,"l":83.265,"n":524,"o":83.585,"t":"2026-09-25T18:00:00Z","v":21202,"vw":83.494085},{"c":83.08,"h":83.405,"l":83.08,"n":227,"o":83.3238,"t":"2026-09-25T18:15:00Z","v":11955,"vw":83.261014},{"c":83.09,"h":83.21,"l":82.99,"n":260,"o":83.1,"t":"2026-09-25T18:30:00Z","v":9281,"vw":83.069957},{"c":83.065,"h":83.11,"l":82.95,"n":257,"o":83.075,"t":"2026-09-25T18:45:00Z","v":7617,"vw":83.06686},{"c":82.8,"h":83.06,"l":82.79,"n":395,"o":83.06,"t":"2026-09-25T19:00:00Z","v":10718,"vw":82.876555},{"c":82.525,"h":82.82,"l":82.41,"n":399,"o":82.82,"t":"2026-09-25T19:15:00Z","v":11246,"vw":82.59583},{"c":82.58,"h":83.02,"l":82.5,"n":939,"o":82.59,"t":"2026-09-25T19:30:00Z","v":37279,"vw":82.802248},{"c":82.2,"h":82.79,"l":82.18,"n":2413,"o":82.51,"t":"2026-09-25T19:45:00Z","v":103556,"vw":82.36129},{"c":82.24,"h":82.24,"l":82.24,"n":29,"o":82.24,"t":"2026-09-25T20:00:00Z","v":91275,"vw":82.24},{"c":83.05,"h":83.06,"l":83.05,"n":9,"o":83.06,"t":"2026-09-25T22:15:00Z","v":540,"vw":83.0575},{"c":82.35,"h":82.35,"l":82.35,"n":6,"o":82.35,"t":"2026-09-28T12:15:00Z","v":1004,"vw":82.35},{"c":82.55,"h":83.01,"l":82.23,"n":46,"o":83.01,"t":"2026-09-28T13:00:00Z","v":2378,"vw":82.597966},{"c":81.76,"h":82.51,"l":81.02,"n":205,"o":82.23,"t":"2026-09-28T13:30:00Z","v":14705,"vw":81.728946},{"c":81.72,"h":82.46,"l":81.72,"n":153,"o":81.93,"t":"2026-09-28T13:45:00Z","v":4603,"vw":82.080192},{"c":82.48,"h":82.48,"l":81.67,"n":253,"o":81.97,"t":"2026-09-28T14:00:00Z","v":4979,"vw":82.072762},{"c":82.845,"h":82.855,"l":82.26,"n":367,"o":82.71,"t":"2026-09-28T14:15:00Z","v":15058,"vw":82.690236},{"c":82.83,"h":82.945,"l":82.83,"n":270,"o":82.93,"t":"2026-09-28T14:30:00Z","v":13676,"vw":82.921557},{"c":82.65,"h":83.01,"l":82.63,"n":265,"o":82.895,"t":"2026-09-28T14:45:00Z","v":12521,"vw":82.799568},{"c":82.64,"h":82.693,"l":82.64,"n":36,"o":82.693,"t":"2026-09-28T15:00:00Z","v":1157,"vw":82.685194},{"c":81.765,"h":82.42,"l":81.765,"n":439,"o":82.42,"t":"2026-09-28T15:15:00Z","v":12706,"vw":82.12907},{"c":81.87,"h":81.95,"l":81.76,"n":203,"o":81.845,"t":"2026-09-28T15:30:00Z","v":6522,"vw":81.847281},{"c":82.08,"h":82.1,"l":81.91,"n":156,"o":81.91,"t":"2026-09-28T15:45:00Z","v":6761,"vw":82.051715},{"c":81.92,"h":82.04,"l":81.75,"n":255,"o":81.99,"t":"2026-09-28T16:00:00Z","v":7598,"vw":81.93859},{"c":82.21,"h":82.31,"l":81.94,"n":541,"o":81.94,"t":"2026-09-28T16:15:00Z","v":19489,"vw":82.152151},{"c":82.04,"h":82.245,"l":82.015,"n":218,"o":82.245,"t":"2026-09-28T16:30:00Z","v":4625,"vw":82.107973},{"c":82.17,"h":82.175,"l":81.98,"n":202,"o":82.07,"t":"2026-09-28T16:45:00Z","v":4734,"vw":82.110493},{"c":82.18,"h":82.34,"l":82,"n":539,"o":82.13,"t":"2026-09-28T17:00:00Z","v":15038,"vw":82.21267},{"c":82.02,"h":82.18,"l":82.02,"n":129,"o":82.14,"t":"2026-09-28T17:15:00Z","v":5787,"vw":82.048238},{"c":82.09,"h":82.1,"l":82.01,"n":182,"o":82.02,"t":"2026-09-28T17:30:00Z","v":4201,"vw":82.034009},{"c":81.93,"h":82.13,"l":81.92,"n":232,"o":82.0746,"t":"2026-09-28T17:45:00Z","v":8236,"vw":82.046349},{"c":81.51,"h":81.92,"l":81.41,"n":282,"o":81.92,"t":"2026-09-28T18:00:00Z","v":10707,"vw":81.585844},{"c":81.73,"h":81.765,"l":81.37,"n":316,"o":81.5,"t":"2026-09-28T18:15:00Z","v":10841,"vw":81.575522},{"c":81.51,"h":81.76,"l":81.51,"n":203,"o":81.76,"t":"2026-09-28T18:30:00Z","v":6765,"vw":81.599699},{"c":81.57,"h":81.57,"l":81.3,"n":247,"o":81.44,"t":"2026-09-28T18:45:00Z","v":6059,"vw":81.449501},{"c":81.09,"h":81.61,"l":81.09,"n":305,"o":81.575,"t":"2026-09-28T19:00:00Z","v":12234,"vw":81.432311},{"c":81.45,"h":81.605,"l":81,"n":521,"o":81.14,"t":"2026-09-28T19:15:00Z","v":41963,"vw":81.212968},{"c":81.49,"h":81.5299,"l":81.39,"n":423,"o":81.48,"t":"2026-09-28T19:30:00Z","v":12248,"vw":81.469251},{"c":81.56,"h":82.1,"l":81.44,"n":2820,"o":81.49,"t":"2026-09-28T19:45:00Z","v":147433,"vw":81.713016},{"c":81.6,"h":81.6,"l":81.6,"n":24,"o":81.6,"t":"2026-09-28T20:00:00Z","v":108086,"vw":81.6},{"c":81.7,"h":81.7,"l":81.7,"n":5,"o":81.7,"t":"2026-09-29T12:15:00Z","v":1003,"vw":81.7},{"c":81.59,"h":81.81,"l":81.4,"n":36,"o":81.81,"t":"2026-09-29T13:00:00Z","v":2112,"vw":81.599957},{"c":80.55,"h":81.81,"l":80.55,"n":23,"o":81.81,"t":"2026-09-29T13:15:00Z","v":1076,"vw":80.945091},{"c":81.09,"h":81.47,"l":80.41,"n":207,"o":80.41,"t":"2026-09-29T13:30:00Z","v":14888,"vw":80.679654},{"c":81.16,"h":81.54,"l":81.085,"n":302,"o":81.155,"t":"2026-09-29T13:45:00Z","v":15437,"vw":81.238181},{"c":80.8201,"h":81.445,"l":80.8201,"n":249,"o":81.16,"t":"2026-09-29T14:00:00Z","v":9685,"vw":81.211927},{"c":80.765,"h":81.41,"l":80.765,"n":158,"o":81.41,"t":"2026-09-29T14:15:00Z","v":4679,"vw":81.048726},{"c":80.73,"h":80.93,"l":80.305,"n":225,"o":80.72,"t":"2026-09-29T14:30:00Z","v":6588,"vw":80.618041},{"c":80.555,"h":80.73,"l":80.46,"n":154,"o":80.73,"t":"2026-09-29T14:45:00Z","v":4779,"vw":80.530295},{"c":80.555,"h":80.62,"l":80.44,"n":71,"o":80.62,"t":"2026-09-29T15:00:00Z","v":2291,"vw":80.552529},{"c":80.6901,"h":80.79,"l":80.63,"n":203,"o":80.69,"t":"2026-09-29T15:15:00Z","v":6154,"vw":80.723406},{"c":80.8,"h":80.83,"l":80.72,"n":159,"o":80.73,"t":"2026-09-29T15:30:00Z","v":4206,"vw":80.771043},{"c":81,"h":81,"l":80.79,"n":254,"o":80.79,"t":"2026-09-29T15:45:00Z","v":6932,"vw":80.880587},{"c":80.92,"h":81,"l":80.745,"n":187,"o":80.91,"t":"2026-09-29T16:00:00Z","v":8776,"vw":80.924473},{"c":80.795,"h":81.06,"l":80.79,"n":281,"o":80.96,"t":"2026-09-29T16:15:00Z","v":17940,"vw":80.940194},{"c":80.675,"h":80.81,"l":80.635,"n":108,"o":80.81,"t":"2026-09-29T16:30:00Z","v":3185,"vw":80.697209},{"c":80.72,"h":80.76,"l":80.59,"n":195,"o":80.65,"t":"2026-09-29T16:45:00Z","v":5270,"vw":80.677336},{"c":80.58,"h":80.72,"l":80.49,"n":247,"o":80.72,"t":"2026-09-29T17:00:00Z","v":9563,"vw":80.577987},{"c":80.53,"h":80.53,"l":80.21,"n":305,"o":80.5,"t":"2026-09-29T17:15:00Z","v":11594,"vw":80.375298},{"c":80.4,"h":80.47,"l":80.15,"n":434,"o":80.47,"t":"2026-09-29T17:30:00Z","v":18987,"vw":80.338745},{"c":80.19,"h":80.53,"l":80.17,"n":250,"o":80.41,"t":"2026-09-29T17:45:00Z","v":9719,"vw":80.397485},{"c":80.1501,"h":80.41,"l":80.11,"n":304,"o":80.22,"t":"2026-09-29T18:00:00Z","v":11294,"vw":80.224325},{"c":80.09,"h":80.44,"l":80.09,"n":320,"o":80.22,"t":"2026-09-29T18:15:00Z","v":9372,"vw":80.262882},{"c":79.84,"h":80.19,"l":79.78,"n":648,"o":80.09,"t":"2026-09-29T18:30:00Z","v":33009,"vw":80.028082},{"c":79.4,"h":79.94,"l":79.37,"n":411,"o":79.94,"t":"2026-09-29T18:45:00Z","v":15021,"vw":79.584356},{"c":79.58,"h":79.58,"l":79.18,"n":590,"o":79.46,"t":"2026-09-29T19:00:00Z","v":30653,"vw":79.366415},{"c":80.28,"h":80.31,"l":79.54,"n":561,"o":79.61,"t":"2026-09-29T19:15:00Z","v":21740,"vw":79.835599},{"c":80.035,"h":80.39,"l":80.01,"n":775,"o":80.25,"t":"2026-09-29T19:30:00Z","v":26868,"vw":80.235388},{"c":80.22,"h":80.39,"l":79.95,"n":2208,"o":80.035,"t":"2026-09-29T19:45:00Z","v":108355,"vw":80.182533},{"c":80.2,"h":80.2,"l":80.2,"n":46,"o":80.2,"t":"2026-09-29T20:00:00Z","v":89509,"vw":80.2},{"c":80.2306,"h":80.2306,"l":80.2306,"n":1,"o":80.2306,"t":"2026-09-29T20:15:00Z","v":976,"vw":80.2306},{"c":79.83,"h":80.385,"l":79.44,"n":281,"o":80.29,"t":"2026-09-30T13:30:00Z","v":18328,"vw":80.033626},{"c":79.895,"h":80.28,"l":79.865,"n":239,"o":79.865,"t":"2026-09-30T13:45:00Z","v":14413,"vw":80.067268},{"c":80.2644,"h":80.3075,"l":80.09,"n":246,"o":80.15,"t":"2026-09-30T14:00:00Z","v":12763,"vw":80.259167},{"c":79.745,"h":80.36,"l":79.745,"n":441,"o":80.15,"t":"2026-09-30T14:15:00Z","v":35267,"vw":79.976532},{"c":79.715,"h":79.9,"l":79.7,"n":72,"o":79.745,"t":"2026-09-30T14:30:00Z","v":1906,"vw":79.768562},{"c":79.62,"h":79.72,"l":79.6,"n":125,"o":79.715,"t":"2026-09-30T14:45:00Z","v":2126,"vw":79.656578},{"c":79.22,"h":79.75,"l":79.09,"n":565,"o":79.63,"t":"2026-09-30T15:00:00Z","v":28513,"vw":79.415534},{"c":78.935,"h":79.35,"l":78.74,"n":252,"o":79.22,"t":"2026-09-30T15:15:00Z","v":9533,"vw":79.163383},{"c":79.165,"h":79.25,"l":78.71,"n":178,"o":78.935,"t":"2026-09-30T15:30:00Z","v":7768,"vw":79.024803},{"c":79.38,"h":79.66,"l":79.12,"n":487,"o":79.165,"t":"2026-09-30T15:45:00Z","v":26503,"vw":79.234971},{"c":79.99,"h":79.99,"l":79.35,"n":255,"o":79.4,"t":"2026-09-30T16:00:00Z","v":13874,"vw":79.583827},{"c":79.94,"h":80.09,"l":79.5007,"n":353,"o":79.5007,"t":"2026-09-30T16:15:00Z","v":29269,"vw":79.850053},{"c":79.825,"h":80.0986,"l":79.74,"n":223,"o":79.955,"t":"2026-09-30T16:30:00Z","v":8284,"vw":79.860589},{"c":79.79,"h":80.04,"l":79.775,"n":243,"o":79.825,"t":"2026-09-30T16:45:00Z","v":8398,"vw":79.888995},{"c":79.695,"h":79.81,"l":79.65,"n":266,"o":79.74,"t":"2026-09-30T17:00:00Z","v":9881,"vw":79.751993},{"c":79.78,"h":79.88,"l":79.63,"n":218,"o":79.69,"t":"2026-09-30T17:15:00Z","v":7044,"vw":79.736563},{"c":80.05,"h":80.19,"l":79.88,"n":399,"o":79.88,"t":"2026-09-30T17:30:00Z","v":15894,"vw":80.031382},{"c":80.095,"h":80.095,"l":79.895,"n":205,"o":80.045,"t":"2026-09-30T17:45:00Z","v":11343,"vw":80.004043},{"c":80.135,"h":80.25,"l":79.895,"n":347,"o":80.095,"t":"2026-09-30T18:00:00Z","v":13114,"vw":80.083702},{"c":80.08,"h":80.1824,"l":79.94,"n":286,"o":80.1824,"t":"2026-09-30T18:15:00Z","v":9828,"vw":80.012003},{"c":80.105,"h":80.38,"l":80,"n":296,"o":80.085,"t":"2026-09-30T18:30:00Z","v":11915,"vw":80.228673},{"c":80.33,"h":80.41,"l":80.18,"n":426,"o":80.18,"t":"2026-09-30T18:45:00Z","v":16731,"vw":80.306804},{"c":80.54,"h":80.54,"l":80.33,"n":616,"o":80.34,"t":"2026-09-30T19:00:00Z","v":30136,"vw":80.453672},{"c":80.55,"h":80.68,"l":80.43,"n":513,"o":80.52,"t":"2026-09-30T19:15:00Z","v":29870,"vw":80.545878},{"c":80.8,"h":81,"l":80.37,"n":834,"o":80.575,"t":"2026-09-30T19:30:00Z","v":44516,"vw":80.590505},{"c":80.35,"h":80.805,"l":80.195,"n":2291,"o":80.8,"t":"2026-09-30T19:45:00Z","v":108481,"vw":80.473079},{"c":80.35,"h":80.35,"l":80.35,"n":22,"o":80.35,"t":"2026-09-30T20:00:00Z","v":217068,"vw":80.35},{"c":80.5,"h":80.51,"l":80.4,"n":42,"o":80.5,"t":"2026-10-01T12:15:00Z","v":2256,"vw":80.496704},{"c":79.36,"h":81.96,"l":79.09,"n":353,"o":80.14,"t":"2026-10-01T13:30:00Z","v":19620,"vw":79.896694},{"c":79.72,"h":80,"l":79.0201,"n":313,"o":79.57,"t":"2026-10-01T13:45:00Z","v":31169,"vw":79.683469},{"c":79.47,"h":79.47,"l":79.19,"n":39,"o":79.47,"t":"2026-10-01T14:00:00Z","v":1345,"vw":79.438889},{"c":78.8,"h":79.65,"l":78.69,"n":239,"o":79.39,"t":"2026-10-01T14:15:00Z","v":4714,"vw":79.149637},{"c":78.385,"h":78.69,"l":78.37,"n":167,"o":78.69,"t":"2026-10-01T14:30:00Z","v":5184,"vw":78.53495},{"c":78.14,"h":78.33,"l":78.115,"n":227,"o":78.33,"t":"2026-10-01T14:45:00Z","v":6008,"vw":78.199482},{"c":77.735,"h":78.205,"l":77.68,"n":376,"o":78.18,"t":"2026-10-01T15:00:00Z","v":13690,"vw":77.889484},{"c":77.005,"h":77.64,"l":77.005,"n":364,"o":77.625,"t":"2026-10-01T15:15:00Z","v":12751,"vw":77.275091},{"c":76.81,"h":77.15,"l":76.695,"n":593,"o":76.74,"t":"2026-10-01T15:30:00Z","v":27923,"vw":76.972032},{"c":77.21,"h":77.38,"l":76.56,"n":586,"o":76.81,"t":"2026-10-01T15:45:00Z","v":28412,"vw":76.982154},{"c":77.66,"h":77.74,"l":77.218,"n":465,"o":77.41,"t":"2026-10-01T16:00:00Z","v":24126,"vw":77.421047},{"c":77.68,"h":77.805,"l":77.17,"n":361,"o":77.6,"t":"2026-10-01T16:15:00Z","v":14118,"vw":77.490361},{"c":78.47,"h":78.47,"l":77.68,"n":483,"o":77.68,"t":"2026-10-01T16:30:00Z","v":19887,"vw":78.075653},{"c":77.86,"h":78.32,"l":77.71,"n":330,"o":78.32,"t":"2026-10-01T16:45:00Z","v":10784,"vw":78.023503},{"c":77.665,"h":77.99,"l":77.665,"n":324,"o":77.85,"t":"2026-10-01T17:00:00Z","v":9063,"vw":77.808564},{"c":77.63,"h":77.91,"l":77.47,"n":792,"o":77.73,"t":"2026-10-01T17:15:00Z","v":40199,"vw":77.749039},{"c":77.65,"h":77.83,"l":77.52,"n":315,"o":77.68,"t":"2026-10-01T17:30:00Z","v":8965,"vw":77.674425},{"c":77.2,"h":77.7,"l":77.07,"n":461,"o":77.63,"t":"2026-10-01T17:45:00Z","v":14422,"vw":77.355766},{"c":76.76,"h":77.35,"l":76.76,"n":286,"o":77.2,"t":"2026-10-01T18:00:00Z","v":7416,"vw":76.965174},{"c":76.96,"h":77.105,"l":76.525,"n":614,"o":76.715,"t":"2026-10-01T18:15:00Z","v":32284,"vw":76.807661},{"c":77.05,"h":77.27,"l":76.8,"n":697,"o":77.17,"t":"2026-10-01T18:30:00Z","v":26624,"vw":76.97597},{"c":76.97,"h":77.245,"l":76.946,"n":550,"o":76.946,"t":"2026-10-01T18:45:00Z","v":13792,"vw":77.077138},{"c":76.91,"h":76.91,"l":76.7,"n":657,"o":76.87,"t":"2026-10-01T19:00:00Z","v":18607,"vw":76.830177},{"c":77.7,"h":77.78,"l":76.81,"n":693,"o":76.81,"t":"2026-10-01T19:15:00Z","v":24754,"vw":77.410049},{"c":77.855,"h":78.04,"l":77.62,"n":943,"o":77.73,"t":"2026-10-01T19:30:00Z","v":41075,"vw":77.850281},{"c":78.14,"h":78.42,"l":77.835,"n":2510,"o":77.96,"t":"2026-10-01T19:45:00Z","v":118081,"vw":78.197102},{"c":78.07,"h":78.07,"l":78.07,"n":37,"o":78.07,"t":"2026-10-01T20:00:00Z","v":112363,"vw":78.07},{"c":78.61,"h":78.61,"l":78.2,"n":58,"o":78.3,"t":"2026-10-02T12:30:00Z","v":2706,"vw":78.413283},{"c":78.61,"h":78.61,"l":78.15,"n":27,"o":78.2,"t":"2026-10-02T12:45:00Z","v":1392,"vw":78.457509},{"c":78.56,"h":78.56,"l":78.2,"n":32,"o":78.2,"t":"2026-10-02T13:00:00Z","v":1012,"vw":78.436982},{"c":78.61,"h":79,"l":77.845,"n":167,"o":78.34,"t":"2026-10-02T13:30:00Z","v":22486,"vw":78.104853},{"c":79.535,"h":79.575,"l":78.585,"n":302,"o":78.905,"t":"2026-10-02T13:45:00Z","v":30772,"vw":79.303639},{"c":79.98,"h":79.98,"l":79.44,"n":201,"o":79.44,"t":"2026-10-02T14:00:00Z","v":13633,"vw":79.65401},{"c":80.06,"h":80.63,"l":79.9,"n":475,"o":80.09,"t":"2026-10-02T14:15:00Z","v":24504,"vw":80.049782},{"c":80.62,"h":80.8,"l":80.05,"n":450,"o":80.2,"t":"2026-10-02T14:30:00Z","v":18697,"vw":80.434809},{"c":80.285,"h":80.71,"l":80.275,"n":262,"o":80.67,"t":"2026-10-02T14:45:00Z","v":9766,"vw":80.474595},{"c":79.98,"h":80.24,"l":79.84,"n":399,"o":80.06,"t":"2026-10-02T15:00:00Z","v":18460,"vw":79.977846},{"c":79.795,"h":79.98,"l":79.65,"n":287,"o":79.98,"t":"2026-10-02T15:15:00Z","v":7306,"vw":79.792262},{"c":79.87,"h":80.2,"l":79.8101,"n":192,"o":79.86,"t":"2026-10-02T15:30:00Z","v":4745,"vw":79.950495},{"c":80.3,"h":80.48,"l":80.005,"n":396,"o":80.11,"t":"2026-10-02T15:45:00Z","v":11209,"vw":80.251085},{"c":80.82,"h":80.82,"l":80.505,"n":585,"o":80.53,"t":"2026-10-02T16:00:00Z","v":23695,"vw":80.648021},{"c":81.21,"h":81.21,"l":80.745,"n":389,"o":80.745,"t":"2026-10-02T16:15:00Z","v":10290,"vw":81.044564},{"c":81.635,"h":81.665,"l":81.0051,"n":385,"o":81.21,"t":"2026-10-02T16:30:00Z","v":12606,"vw":81.325521},{"c":82.1,"h":82.53,"l":81.645,"n":572,"o":81.76,"t":"2026-10-02T16:45:00Z","v":27145,"vw":82.214032},{"c":82.23,"h":82.41,"l":81.8116,"n":318,"o":82.23,"t":"2026-10-02T17:00:00Z","v":11326,"vw":82.087401},{"c":82.335,"h":82.62,"l":82,"n":558,"o":82.15,"t":"2026-10-02T17:15:00Z","v":34898,"vw":82.235854},{"c":82.405,"h":82.57,"l":82.19,"n":504,"o":82.27,"t":"2026-10-02T17:30:00Z","v":25485,"vw":82.452018},{"c":81.99,"h":82.56,"l":81.975,"n":463,"o":82.46,"t":"2026-10-02T17:45:00Z","v":14364,"vw":82.388805},{"c":82.4,"h":82.4,"l":82.035,"n":453,"o":82.08,"t":"2026-10-02T18:00:00Z","v":16431,"vw":82.209723},{"c":82.26,"h":82.58,"l":82.19,"n":396,"o":82.35,"t":"2026-10-02T18:15:00Z","v":12496,"vw":82.345388},{"c":82.58,"h":82.67,"l":82.2075,"n":524,"o":82.27,"t":"2026-10-02T18:30:00Z","v":17875,"vw":82.394277},{"c":82.995,"h":83.5899,"l":82.565,"n":626,"o":82.58,"t":"2026-10-02T18:45:00Z","v":38558,"vw":82.935626},{"c":83.06,"h":83.2,"l":82.79,"n":625,"o":83.1,"t":"2026-10-02T19:00:00Z","v":22036,"vw":83.004049},{"c":83.155,"h":83.24,"l":82.9631,"n":620,"o":83.02,"t":"2026-10-02T19:15:00Z","v":23664,"vw":83.08248},{"c":83.15,"h":83.845,"l":83.15,"n":1363,"o":83.24,"t":"2026-10-02T19:30:00Z","v":101518,"vw":83.461469},{"c":82.81,"h":83.5,"l":81.93,"n":2810,"o":83.33,"t":"2026-10-02T19:45:00Z","v":174260,"vw":82.589366},{"c":82.77,"h":82.77,"l":82.77,"n":39,"o":82.77,"t":"2026-10-02T20:00:00Z","v":203654,"vw":82.77},{"c":82.7,"h":82.7,"l":82.7,"n":9,"o":82.7,"t":"2026-10-05T12:00:00Z","v":1007,"vw":82.7},{"c":82.97,"h":83.21,"l":82.5,"n":35,"o":83.21,"t":"2026-10-05T13:00:00Z","v":1750,"vw":82.798039},{"c":82.97,"h":82.97,"l":82.97,"n":3,"o":82.97,"t":"2026-10-05T13:15:00Z","v":193,"vw":82.97},{"c":81.87,"h":83.195,"l":81.87,"n":111,"o":82.77,"t":"2026-10-05T13:30:00Z","v":6846,"vw":82.513036},{"c":82.21,"h":82.21,"l":81.08,"n":278,"o":81.7,"t":"2026-10-05T13:45:00Z","v":7807,"vw":81.586394},{"c":82.75,"h":83.01,"l":82.38,"n":272,"o":82.42,"t":"2026-10-05T14:00:00Z","v":12897,"vw":82.730265},{"c":82.7,"h":83.3395,"l":82.7,"n":402,"o":82.88,"t":"2026-10-05T14:15:00Z","v":10678,"vw":83.064045},{"c":82.72,"h":82.9675,"l":82.605,"n":280,"o":82.63,"t":"2026-10-05T14:30:00Z","v":11954,"vw":82.779071},{"c":82.855,"h":83.135,"l":82.61,"n":452,"o":82.7,"t":"2026-10-05T14:45:00Z","v":15918,"vw":82.845212},{"c":82.57,"h":82.88,"l":82.57,"n":267,"o":82.855,"t":"2026-10-05T15:00:00Z","v":8217,"vw":82.781462},{"c":82.58,"h":82.75,"l":82.26,"n":385,"o":82.67,"t":"2026-10-05T15:15:00Z","v":14111,"vw":82.535093},{"c":82.71,"h":82.85,"l":82.49,"n":389,"o":82.585,"t":"2026-10-05T15:30:00Z","v":13131,"vw":82.632278},{"c":82.6545,"h":82.6545,"l":82.355,"n":216,"o":82.45,"t":"2026-10-05T15:45:00Z","v":4805,"vw":82.446201},{"c":83.02,"h":83.02,"l":82.605,"n":282,"o":82.605,"t":"2026-10-05T16:00:00Z","v":7142,"vw":82.817235},{"c":83.355,"h":83.4875,"l":82.93,"n":510,"o":82.93,"t":"2026-10-05T16:15:00Z","v":29966,"vw":83.236679},{"c":83.305,"h":83.43,"l":83.305,"n":129,"o":83.335,"t":"2026-10-05T16:30:00Z","v":3202,"vw":83.335731},{"c":83.36,"h":83.39,"l":83.24,"n":344,"o":83.305,"t":"2026-10-05T16:45:00Z","v":9918,"vw":83.316422},{"c":83.275,"h":83.44,"l":83.24,"n":532,"o":83.285,"t":"2026-10-05T17:00:00Z","v":19678,"vw":83.335953},{"c":83.43,"h":83.43,"l":83.17,"n":390,"o":83.245,"t":"2026-10-05T17:15:00Z","v":11429,"vw":83.291459},{"c":82.92,"h":83.42,"l":82.81,"n":381,"o":83.41,"t":"2026-10-05T17:30:00Z","v":16624,"vw":83.063022},{"c":83.03,"h":83.06,"l":82.95,"n":191,"o":82.95,"t":"2026-10-05T17:45:00Z","v":4122,"vw":83.032},{"c":83.54,"h":83.615,"l":82.905,"n":367,"o":83.035,"t":"2026-10-05T18:00:00Z","v":15583,"vw":83.241497},{"c":83.52,"h":83.55,"l":83.375,"n":193,"o":83.375,"t":"2026-10-05T18:15:00Z","v":4318,"vw":83.502961},{"c":83.3,"h":83.54,"l":83.115,"n":440,"o":83.51,"t":"2026-10-05T18:30:00Z","v":13869,"vw":83.299715},{"c":83.62,"h":83.62,"l":83.3,"n":367,"o":83.35,"t":"2026-10-05T18:45:00Z","v":9293,"vw":83.442222},{"c":83.98,"h":83.98,"l":83.61,"n":343,"o":83.65,"t":"2026-10-05T19:00:00Z","v":9667,"vw":83.750629},{"c":83.9,"h":83.96,"l":83.79,"n":616,"o":83.96,"t":"2026-10-05T19:15:00Z","v":27307,"vw":83.886547},{"c":83.97,"h":83.97,"l":83.53,"n":917,"o":83.9,"t":"2026-10-05T19:30:00Z","v":33738,"vw":83.745897},{"c":83.56,"h":84.03,"l":83.3,"n":3917,"o":84,"t":"2026-10-05T19:45:00Z","v":241758,"vw":83.497855},{"c":83.42,"h":83.42,"l":83.42,"n":77,"o":83.42,"t":"2026-10-05T20:00:00Z","v":269430,"vw":83.42},{"c":83.5,"h":83.5,"l":83.5,"n":6,"o":83.5,"t":"2026-10-06T12:45:00Z","v":1004,"vw":83.5},{"c":83.685,"h":83.79,"l":82.87,"n":186,"o":83.51,"t":"2026-10-06T13:30:00Z","v":13202,"vw":83.477826},{"c":83.28,"h":84,"l":82.6,"n":371,"o":84,"t":"2026-10-06T13:45:00Z","v":15773,"vw":83.194583},{"c":83.02,"h":83.7,"l":83.02,"n":244,"o":83.44,"t":"2026-10-06T14:00:00Z","v":7466,"vw":83.355867},{"c":82.183,"h":82.78,"l":82.073,"n":284,"o":82.78,"t":"2026-10-06T14:15:00Z","v":15155,"vw":82.463717},{"c":82.04,"h":82.42,"l":81.98,"n":644,"o":82.27,"t":"2026-10-06T14:30:00Z","v":30040,"vw":82.169977},{"c":82.02,"h":82.34,"l":81.98,"n":449,"o":81.98,"t":"2026-10-06T14:45:00Z","v":17540,"vw":82.200456},{"c":82.275,"h":82.275,"l":81.86,"n":391,"o":82.135,"t":"2026-10-06T15:00:00Z","v":10849,"vw":82.117667},{"c":82.385,"h":82.42,"l":82.145,"n":492,"o":82.28,"t":"2026-10-06T15:15:00Z","v":14365,"vw":82.300771},{"c":82.06,"h":82.385,"l":82.06,"n":450,"o":82.385,"t":"2026-10-06T15:30:00Z","v":9033,"vw":82.277621},{"c":82.44,"h":82.615,"l":82.09,"n":518,"o":82.12,"t":"2026-10-06T15:45:00Z","v":10918,"vw":82.422049},{"c":82.445,"h":82.51,"l":82.345,"n":381,"o":82.42,"t":"2026-10-06T16:00:00Z","v":10274,"vw":82.42725},{"c":82.47,"h":82.54,"l":82.275,"n":495,"o":82.41,"t":"2026-10-06T16:15:00Z","v":13806,"vw":82.391878},{"c":82.385,"h":82.47,"l":82.33,"n":236,"o":82.455,"t":"2026-10-06T16:30:00Z","v":4694,"vw":82.39662},{"c":82.2906,"h":82.425,"l":82.26,"n":195,"o":82.385,"t":"2026-10-06T16:45:00Z","v":4088,"vw":82.329726},{"c":82.615,"h":82.64,"l":82.34,"n":585,"o":82.34,"t":"2026-10-06T17:00:00Z","v":22155,"vw":82.537824},{"c":82.5,"h":82.57,"l":82.345,"n":408,"o":82.57,"t":"2026-10-06T17:15:00Z","v":10094,"vw":82.482358},{"c":82.385,"h":82.44,"l":82.27,"n":327,"o":82.405,"t":"2026-10-06T17:30:00Z","v":13229,"vw":82.386413},{"c":82.33,"h":82.38,"l":82.125,"n":467,"o":82.29,"t":"2026-10-06T17:45:00Z","v":14059,"vw":82.223215},{"c":82.36,"h":82.45,"l":82.16,"n":404,"o":82.34,"t":"2026-10-06T18:00:00Z","v":9848,"vw":82.307215},{"c":82.3,"h":82.4,"l":82.24,"n":272,"o":82.3201,"t":"2026-10-06T18:15:00Z","v":8209,"vw":82.319312},{"c":82.02,"h":82.3425,"l":81.92,"n":316,"o":82.335,"t":"2026-10-06T18:30:00Z","v":11523,"vw":82.246304},{"c":82.02,"h":82.065,"l":81.9,"n":395,"o":81.965,"t":"2026-10-06T18:45:00Z","v":8038,"vw":81.992262},{"c":81.98,"h":82.09,"l":81.8775,"n":454,"o":82.05,"t":"2026-10-06T19:00:00Z","v":9337,"vw":81.976816},{"c":81.95,"h":82.12,"l":81.81,"n":588,"o":81.92,"t":"2026-10-06T19:15:00Z","v":21547,"vw":81.946857},{"c":81.795,"h":82.045,"l":81.635,"n":931,"o":82,"t":"2026-10-06T19:30:00Z","v":39126,"vw":81.850508},{"c":82.06,"h":82.25,"l":81.795,"n":2459,"o":81.795,"t":"2026-10-06T19:45:00Z","v":101269,"vw":82.015793},{"c":82.06,"h":82.06,"l":82.06,"n":41,"o":82.06,"t":"2026-10-06T20:00:00Z","v":153439,"vw":82.06},{"c":81.81,"h":81.81,"l":81.81,"n":2,"o":81.81,"t":"2026-10-07T11:45:00Z","v":133,"vw":81.81},{"c":82.15,"h":82.15,"l":82.15,"n":11,"o":82.15,"t":"2026-10-07T12:15:00Z","v":1008,"vw":82.15},{"c":82.315,"h":82.39,"l":81.84,"n":25,"o":81.84,"t":"2026-10-07T13:30:00Z","v":2033,"vw":81.89992},{"c":82.82,"h":82.82,"l":81.9225,"n":118,"o":81.9225,"t":"2026-10-07T13:45:00Z","v":5039,"vw":82.185877},{"c":83.15,"h":83.29,"l":82.79,"n":186,"o":83.29,"t":"2026-10-07T14:00:00Z","v":10053,"vw":82.930901},{"c":83.57,"h":83.57,"l":83.13,"n":272,"o":83.17,"t":"2026-10-07T14:15:00Z","v":10719,"vw":83.256274},{"c":83.17,"h":83.65,"l":83.17,"n":194,"o":83.485,"t":"2026-10-07T14:30:00Z","v":8003,"vw":83.413603},{"c":83.57,"h":83.57,"l":83.26,"n":315,"o":83.26,"t":"2026-10-07T14:45:00Z","v":21216,"vw":83.437932},{"c":83.34,"h":83.495,"l":83.305,"n":125,"o":83.495,"t":"2026-10-07T15:00:00Z","v":2552,"vw":83.410757},{"c":83.36,"h":83.42,"l":83.18,"n":215,"o":83.42,"t":"2026-10-07T15:15:00Z","v":4300,"vw":83.256317},{"c":83.27,"h":83.48,"l":83.27,"n":177,"o":83.39,"t":"2026-10-07T15:30:00Z","v":3431,"vw":83.378264},{"c":83.37,"h":83.43,"l":83.19,"n":248,"o":83.26,"t":"2026-10-07T15:45:00Z","v":8288,"vw":83.330115},{"c":83.515,"h":83.515,"l":83.405,"n":156,"o":83.405,"t":"2026-10-07T16:00:00Z","v":2762,"vw":83.465353},{"c":83.57,"h":83.57,"l":83.33,"n":210,"o":83.4,"t":"2026-10-07T16:15:00Z","v":5540,"vw":83.423779},{"c":83.74,"h":83.94,"l":83.55,"n":220,"o":83.55,"t":"2026-10-07T16:30:00Z","v":9401,"vw":83.7462},{"c":83.85,"h":83.85,"l":83.695,"n":187,"o":83.745,"t":"2026-10-07T16:45:00Z","v":3873,"vw":83.736524},{"c":84.065,"h":84.15,"l":83.85,"n":301,"o":83.85,"t":"2026-10-07T17:00:00Z","v":7870,"vw":84.04072},{"c":84.12,"h":84.16,"l":84.06,"n":151,"o":84.06,"t":"2026-10-07T17:15:00Z","v":3468,"vw":84.11148},{"c":84.08,"h":84.14,"l":83.93,"n":184,"o":84.12,"t":"2026-10-07T17:30:00Z","v":9109,"vw":83.979226},{"c":84.25,"h":84.29,"l":84.065,"n":210,"o":84.13,"t":"2026-10-07T17:45:00Z","v":5930,"vw":84.199343},{"c":84.25,"h":84.38,"l":84.21,"n":296,"o":84.25,"t":"2026-10-07T18:00:00Z","v":7594,"vw":84.251559},{"c":84.2,"h":84.26,"l":84.12,"n":211,"o":84.2455,"t":"2026-10-07T18:15:00Z","v":7516,"vw":84.192414},{"c":84.315,"h":84.315,"l":84.1,"n":342,"o":84.165,"t":"2026-10-07T18:30:00Z","v":10459,"vw":84.179348},{"c":84.4,"h":84.4,"l":84.27,"n":197,"o":84.29,"t":"2026-10-07T18:45:00Z","v":6408,"vw":84.318635},{"c":84.3427,"h":84.41,"l":84.2,"n":300,"o":84.4,"t":"2026-10-07T19:00:00Z","v":9817,"vw":84.291098},{"c":83.825,"h":84.34,"l":83.695,"n":589,"o":84.335,"t":"2026-10-07T19:15:00Z","v":28718,"vw":84.085918},{"c":83.89,"h":83.96,"l":83.69,"n":1001,"o":83.84,"t":"2026-10-07T19:30:00Z","v":46094,"vw":83.82107},{"c":83.73,"h":84.2,"l":83.63,"n":2714,"o":83.91,"t":"2026-10-07T19:45:00Z","v":137827,"vw":83.815795},{"c":83.72,"h":83.72,"l":83.72,"n":32,"o":83.72,"t":"2026-10-07T20:00:00Z","v":103530,"vw":83.72},{"c":83.72,"h":83.72,"l":83.72,"n":1,"o":83.72,"t":"2026-10-07T20:30:00Z","v":274,"vw":83.72},{"c":83.5,"h":83.6,"l":83.4,"n":42,"o":83.6,"t":"2026-10-08T11:45:00Z","v":3025,"vw":83.540475},{"c":83.65,"h":83.65,"l":83.3,"n":63,"o":83.3,"t":"2026-10-08T12:00:00Z","v":2081,"vw":83.395887},{"c":84.01,"h":84.01,"l":84.01,"n":5,"o":84.01,"t":"2026-10-08T13:15:00Z","v":880,"vw":84.01},{"c":83.805,"h":84.215,"l":82.945,"n":174,"o":83.62,"t":"2026-10-08T13:30:00Z","v":15207,"vw":83.553761},{"c":83.9,"h":83.95,"l":83.445,"n":204,"o":83.68,"t":"2026-10-08T13:45:00Z","v":12975,"vw":83.745979},{"c":82.8,"h":83.74,"l":82.72,"n":262,"o":83.74,"t":"2026-10-08T14:00:00Z","v":10914,"vw":83.059748},{"c":82.92,"h":83.025,"l":82.785,"n":183,"o":82.8,"t":"2026-10-08T14:15:00Z","v":7145,"vw":82.870666},{"c":83.1,"h":83.32,"l":82.835,"n":283,"o":82.88,"t":"2026-10-08T14:30:00Z","v":5905,"vw":82.99857},{"c":83.035,"h":83.12,"l":82.81,"n":275,"o":83.105,"t":"2026-10-08T14:45:00Z","v":9352,"vw":82.921048},{"c":83.105,"h":83.255,"l":82.965,"n":312,"o":83.05,"t":"2026-10-08T15:00:00Z","v":7469,"vw":83.112497},{"c":83.03,"h":83.055,"l":82.77,"n":182,"o":83.02,"t":"2026-10-08T15:15:00Z","v":5401,"vw":82.955983},{"c":83.38,"h":83.38,"l":82.985,"n":219,"o":82.985,"t":"2026-10-08T15:30:00Z","v":7504,"vw":83.175897},{"c":83.595,"h":83.595,"l":83.37,"n":306,"o":83.385,"t":"2026-10-08T15:45:00Z","v":7777,"vw":83.506367},{"c":82.75,"h":83.565,"l":82.7,"n":438,"o":83.565,"t":"2026-10-08T16:00:00Z","v":26453,"vw":83.076931},{"c":83.005,"h":83.24,"l":82.83,"n":292,"o":82.83,"t":"2026-10-08T16:15:00Z","v":13924,"vw":83.07885},{"c":83.56,"h":83.705,"l":83.13,"n":331,"o":83.13,"t":"2026-10-08T16:30:00Z","v":15538,"vw":83.360634},{"c":83.69,"h":84.02,"l":83.545,"n":248,"o":83.55,"t":"2026-10-08T16:45:00Z","v":7078,"vw":83.623502},{"c":83.925,"h":84.11,"l":83.735,"n":255,"o":83.865,"t":"2026-10-08T17:00:00Z","v":7597,"vw":83.939817},{"c":84.06,"h":84.22,"l":83.915,"n":236,"o":83.915,"t":"2026-10-08T17:15:00Z","v":7191,"vw":84.033709},{"c":84.3,"h":84.38,"l":84.13,"n":320,"o":84.21,"t":"2026-10-08T17:30:00Z","v":10516,"vw":84.262452},{"c":84.03,"h":84.3,"l":83.86,"n":342,"o":84.28,"t":"2026-10-08T17:45:00Z","v":14162,"vw":84.085188},{"c":84.01,"h":84.055,"l":83.915,"n":243,"o":84.045,"t":"2026-10-08T18:00:00Z","v":5616,"vw":83.99},{"c":83.815,"h":84.025,"l":83.75,"n":242,"o":84.025,"t":"2026-10-08T18:15:00Z","v":7354,"vw":83.862333},{"c":83.76,"h":83.83,"l":83.69,"n":353,"o":83.74,"t":"2026-10-08T18:30:00Z","v":11534,"vw":83.756175},{"c":83.85,"h":83.9295,"l":83.76,"n":239,"o":83.76,"t":"2026-10-08T18:45:00Z","v":6403,"vw":83.819251},{"c":84.055,"h":84.055,"l":83.87,"n":260,"o":83.91,"t":"2026-10-08T19:00:00Z","v":6710,"vw":83.976984},{"c":83.815,"h":84.04,"l":83.525,"n":736,"o":84.04,"t":"2026-10-08T19:15:00Z","v":27610,"vw":83.877807},{"c":83.75,"h":83.94,"l":83.54,"n":861,"o":83.8975,"t":"2026-10-08T19:30:00Z","v":38448,"vw":83.770152},{"c":83.95,"h":84.38,"l":83.605,"n":1965,"o":83.725,"t":"2026-10-08T19:45:00Z","v":81039,"vw":84.066764},{"c":84.05,"h":84.05,"l":84.05,"n":30,"o":84.05,"t":"2026-10-08T20:00:00Z","v":236407,"vw":84.05},{"c":83.94,"h":84.15,"l":83.94,"n":5,"o":84.15,"t":"2026-10-09T11:45:00Z","v":1310,"vw":84.10055},{"c":83.92,"h":83.92,"l":83.79,"n":16,"o":83.79,"t":"2026-10-09T12:00:00Z","v":441,"vw":83.863885},{"c":84.06,"h":84.06,"l":84.06,"n":1,"o":84.06,"t":"2026-10-09T12:15:00Z","v":100,"vw":84.06},{"c":83.705,"h":83.705,"l":83.7,"n":15,"o":83.7,"t":"2026-10-09T13:00:00Z","v":1133,"vw":83.7005},{"c":83.4625,"h":83.96,"l":83.01,"n":108,"o":83.01,"t":"2026-10-09T13:30:00Z","v":13192,"vw":83.214362},{"c":83.87,"h":84.035,"l":83.47,"n":366,"o":83.66,"t":"2026-10-09T13:45:00Z","v":17051,"vw":83.78786},{"c":83.675,"h":84.05,"l":83.61,"n":336,"o":83.965,"t":"2026-10-09T14:00:00Z","v":19338,"vw":83.761925},{"c":83.165,"h":83.7756,"l":83.1,"n":376,"o":83.7756,"t":"2026-10-09T14:15:00Z","v":31256,"vw":83.561314},{"c":83.405,"h":83.55,"l":82.925,"n":324,"o":83.17,"t":"2026-10-09T14:30:00Z","v":10636,"vw":83.205707},{"c":83.295,"h":83.51,"l":83.2,"n":329,"o":83.4,"t":"2026-10-09T14:45:00Z","v":28411,"vw":83.331694},{"c":83.62,"h":83.7,"l":83.29,"n":313,"o":83.29,"t":"2026-10-09T15:00:00Z","v":13950,"vw":83.573386},{"c":83.81,"h":83.81,"l":83.6,"n":262,"o":83.75,"t":"2026-10-09T15:15:00Z","v":9529,"vw":83.69389},{"c":83.63,"h":83.76,"l":83.595,"n":131,"o":83.705,"t":"2026-10-09T15:30:00Z","v":4095,"vw":83.686885},{"c":83.63,"h":83.63,"l":83.5,"n":246,"o":83.59,"t":"2026-10-09T15:45:00Z","v":8874,"vw":83.555969},{"c":83.81,"h":83.91,"l":83.57,"n":334,"o":83.62,"t":"2026-10-09T16:00:00Z","v":16811,"vw":83.785053},{"c":83.71,"h":83.77,"l":83.58,"n":136,"o":83.765,"t":"2026-10-09T16:15:00Z","v":5200,"vw":83.681795},{"c":83.63,"h":83.73,"l":83.6,"n":201,"o":83.71,"t":"2026-10-09T16:30:00Z","v":14735,"vw":83.67174},{"c":83.455,"h":83.655,"l":83.455,"n":257,"o":83.655,"t":"2026-10-09T16:45:00Z","v":18377,"vw":83.597668},{"c":83.56,"h":83.64,"l":83.28,"n":393,"o":83.45,"t":"2026-10-09T17:00:00Z","v":15670,"vw":83.508215},{"c":83.85,"h":83.89,"l":83.61,"n":182,"o":83.63,"t":"2026-10-09T17:15:00Z","v":6813,"vw":83.76456},{"c":83.85,"h":84.04,"l":83.788,"n":355,"o":83.86,"t":"2026-10-09T17:30:00Z","v":19181,"vw":83.894293},{"c":83.98,"h":84.06,"l":83.825,"n":184,"o":83.835,"t":"2026-10-09T17:45:00Z","v":8511,"vw":83.955855},{"c":83.965,"h":84.19,"l":83.8,"n":237,"o":83.965,"t":"2026-10-09T18:00:00Z","v":14555,"vw":83.958547},{"c":83.925,"h":84.029,"l":83.86,"n":127,"o":83.965,"t":"2026-10-09T18:15:00Z","v":3430,"vw":83.950672},{"c":84.05,"h":84.11,"l":83.925,"n":201,"o":83.925,"t":"2026-10-09T18:30:00Z","v":10216,"vw":84.015866},{"c":84.06,"h":84.24,"l":83.92,"n":313,"o":84.045,"t":"2026-10-09T18:45:00Z","v":14884,"vw":84.040204},{"c":84.09,"h":84.09,"l":84.005,"n":81,"o":84.07,"t":"2026-10-09T19:00:00Z","v":2789,"vw":84.0745},{"c":83.92,"h":84.025,"l":83.845,"n":390,"o":84.025,"t":"2026-10-09T19:15:00Z","v":10168,"vw":83.955309},{"c":84.21,"h":84.28,"l":83.84,"n":590,"o":83.9,"t":"2026-10-09T19:30:00Z","v":20349,"vw":83.999695},{"c":83.755,"h":84.23,"l":83.63,"n":2131,"o":84.215,"t":"2026-10-09T19:45:00Z","v":113091,"vw":83.824501},{"c":83.78,"h":83.78,"l":83.78,"n":30,"o":83.78,"t":"2026-10-09T20:00:00Z","v":79207,"vw":83.78},{"c":83.7,"h":83.98,"l":83.7,"n":23,"o":83.7,"t":"2026-10-12T12:00:00Z","v":1625,"vw":83.769409},{"c":83.93,"h":83.96,"l":83.11,"n":129,"o":83.78,"t":"2026-10-12T13:30:00Z","v":8295,"vw":83.763563},{"c":84.115,"h":84.54,"l":83.935,"n":25,"o":83.935,"t":"2026-10-12T13:45:00Z","v":995,"vw":84.131108},{"c":85.23,"h":85.23,"l":84.24,"n":216,"o":84.24,"t":"2026-10-12T14:00:00Z","v":6923,"vw":84.697825},{"c":85.382,"h":85.382,"l":84.97,"n":109,"o":85,"t":"2026-10-12T14:15:00Z","v":3193,"vw":85.084537},{"c":85.17,"h":85.5,"l":85.17,"n":94,"o":85.3,"t":"2026-10-12T14:30:00Z","v":2087,"vw":85.355},{"c":85.285,"h":85.4,"l":85.05,"n":215,"o":85.05,"t":"2026-10-12T14:45:00Z","v":8695,"vw":85.228711},{"c":85.22,"h":85.25,"l":85.025,"n":166,"o":85.25,"t":"2026-10-12T15:00:00Z","v":5083,"vw":85.102449},{"c":85.42,"h":85.42,"l":85.055,"n":212,"o":85.1,"t":"2026-10-12T15:15:00Z","v":9868,"vw":85.231003},{"c":85.455,"h":85.57,"l":85.325,"n":169,"o":85.47,"t":"2026-10-12T15:30:00Z","v":6524,"vw":85.459769},{"c":85.615,"h":85.7025,"l":85.325,"n":293,"o":85.46,"t":"2026-10-12T15:45:00Z","v":19777,"vw":85.49637},{"c":85.505,"h":85.6375,"l":85.505,"n":158,"o":85.615,"t":"2026-10-12T16:00:00Z","v":5015,"vw":85.585295},{"c":85.52,"h":85.7,"l":85.51,"n":132,"o":85.62,"t":"2026-10-12T16:15:00Z","v":5839,"vw":85.637468},{"c":85.57,"h":85.66,"l":85.54,"n":130,"o":85.58,"t":"2026-10-12T16:30:00Z","v":6731,"vw":85.636553},{"c":85.63,"h":85.69,"l":85.4801,"n":226,"o":85.59,"t":"2026-10-12T16:45:00Z","v":9752,"vw":85.623945},{"c":85.88,"h":85.88,"l":85.62,"n":140,"o":85.625,"t":"2026-10-12T17:00:00Z","v":8232,"vw":85.80612},{"c":85.89,"h":85.95,"l":85.81,"n":231,"o":85.88,"t":"2026-10-12T17:15:00Z","v":7900,"vw":85.863307},{"c":85.89,"h":85.995,"l":85.69,"n":306,"o":85.825,"t":"2026-10-12T17:30:00Z","v":14181,"vw":85.880691},{"c":85.63,"h":86.12,"l":85.63,"n":313,"o":86.01,"t":"2026-10-12T17:45:00Z","v":12504,"vw":85.942501},{"c":85.51,"h":85.78,"l":85.51,"n":211,"o":85.53,"t":"2026-10-12T18:00:00Z","v":6255,"vw":85.651343},{"c":85.73,"h":85.73,"l":85.49,"n":297,"o":85.62,"t":"2026-10-12T18:15:00Z","v":12008,"vw":85.571118},{"c":85.26,"h":85.635,"l":85.19,"n":263,"o":85.62,"t":"2026-10-12T18:30:00Z","v":17576,"vw":85.360629},{"c":85.23,"h":85.23,"l":85.05,"n":280,"o":85.21,"t":"2026-10-12T18:45:00Z","v":8118,"vw":85.12353},{"c":85.285,"h":85.35,"l":85.17,"n":151,"o":85.17,"t":"2026-10-12T19:00:00Z","v":4075,"vw":85.298393},{"c":85.385,"h":85.55,"l":85.285,"n":414,"o":85.285,"t":"2026-10-12T19:15:00Z","v":20623,"vw":85.400074},{"c":85.125,"h":85.465,"l":85.115,"n":328,"o":85.44,"t":"2026-10-12T19:30:00Z","v":13631,"vw":85.358693},{"c":85.27,"h":85.31,"l":84.68,"n":2249,"o":85.17,"t":"2026-10-12T19:45:00Z","v":120176,"vw":85.063982},{"c":85.2,"h":85.2,"l":85.2,"n":29,"o":85.2,"t":"2026-10-12T20:00:00Z","v":72544,"vw":85.2},{"c":85.7,"h":86,"l":85.3,"n":50,"o":85.3,"t":"2026-10-13T11:45:00Z","v":1765,"vw":85.498808},{"c":85.6,"h":85.6,"l":85.35,"n":6,"o":85.35,"t":"2026-10-13T12:00:00Z","v":590,"vw":85.47013},{"c":85.71,"h":85.71,"l":85.705,"n":13,"o":85.71,"t":"2026-10-13T12:30:00Z","v":1605,"vw":85.709646},{"c":85.74,"h":85.74,"l":85.3,"n":39,"o":85.6,"t":"2026-10-13T12:45:00Z","v":1410,"vw":85.543224},{"c":86.175,"h":86.175,"l":85.335,"n":53,"o":85.92,"t":"2026-10-13T13:30:00Z","v":4751,"vw":85.894792},{"c":85.8,"h":86.48,"l":85.8,"n":9,"o":86.48,"t":"2026-10-13T13:45:00Z","v":410,"vw":86.053559},{"c":85.1,"h":85.21,"l":84.9,"n":132,"o":85.21,"t":"2026-10-13T14:00:00Z","v":2863,"vw":85.035751},{"c":85.2,"h":85.2,"l":84.94,"n":27,"o":84.94,"t":"2026-10-13T14:15:00Z","v":3996,"vw":84.9542},{"c":85.31,"h":85.45,"l":85.105,"n":199,"o":85.105,"t":"2026-10-13T14:30:00Z","v":5146,"vw":85.301153},{"c":85.14,"h":85.22,"l":84.945,"n":156,"o":85.22,"t":"2026-10-13T14:45:00Z","v":9114,"vw":85.086419},{"c":84.91,"h":85.2,"l":84.825,"n":280,"o":85.04,"t":"2026-10-13T15:00:00Z","v":17168,"vw":84.965077},{"c":84.98,"h":84.99,"l":84.825,"n":153,"o":84.825,"t":"2026-10-13T15:15:00Z","v":3682,"vw":84.91599},{"c":84.7,"h":84.9151,"l":84.68,"n":184,"o":84.9151,"t":"2026-10-13T15:45:00Z","v":2733,"vw":84.748775},{"c":84.66,"h":84.79,"l":84.58,"n":127,"o":84.79,"t":"2026-10-13T16:00:00Z","v":4679,"vw":84.648813},{"c":84.545,"h":84.78,"l":84.545,"n":286,"o":84.66,"t":"2026-10-13T16:15:00Z","v":13285,"vw":84.633399},{"c":84.595,"h":84.715,"l":84.435,"n":449,"o":84.435,"t":"2026-10-13T16:30:00Z","v":18191,"vw":84.544226},{"c":84.7901,"h":84.91,"l":84.67,"n":256,"o":84.84,"t":"2026-10-13T16:45:00Z","v":13165,"vw":84.849594},{"c":84.83,"h":84.88,"l":84.78,"n":188,"o":84.795,"t":"2026-10-13T17:00:00Z","v":4372,"vw":84.842924},{"c":84.98,"h":84.98,"l":84.665,"n":475,"o":84.84,"t":"2026-10-13T17:15:00Z","v":33576,"vw":84.759846},{"c":85.01,"h":85.09,"l":84.97,"n":149,"o":85.02,"t":"2026-10-13T17:30:00Z","v":3457,"vw":85.015891},{"c":85.025,"h":85.035,"l":84.9,"n":213,"o":84.99,"t":"2026-10-13T17:45:00Z","v":5697,"vw":84.959076},{"c":85.18,"h":85.18,"l":84.97,"n":248,"o":84.97,"t":"2026-10-13T18:00:00Z","v":7735,"vw":85.027055},{"c":85.485,"h":85.485,"l":85.19,"n":259,"o":85.205,"t":"2026-10-13T18:15:00Z","v":6423,"vw":85.318096},{"c":85.275,"h":85.55,"l":85.27,"n":290,"o":85.34,"t":"2026-10-13T18:30:00Z","v":13067,"vw":85.370549},{"c":85.4,"h":85.4,"l":85.285,"n":28,"o":85.285,"t":"2026-10-13T18:45:00Z","v":645,"vw":85.3425},{"c":85.49,"h":85.49,"l":85.365,"n":182,"o":85.42,"t":"2026-10-13T19:00:00Z","v":3881,"vw":85.445175},{"c":85.555,"h":85.555,"l":85.31,"n":473,"o":85.5,"t":"2026-10-13T19:15:00Z","v":11769,"vw":85.420759},{"c":85.51,"h":85.685,"l":85.39,"n":394,"o":85.39,"t":"2026-10-13T19:30:00Z","v":15242,"vw":85.514986},{"c":85.29,"h":85.5,"l":84.94,"n":2246,"o":85.485,"t":"2026-10-13T19:45:00Z","v":113136,"vw":85.249962},{"c":85.27,"h":85.27,"l":85.27,"n":45,"o":85.27,"t":"2026-10-13T20:00:00Z","v":147932,"vw":85.27},{"c":85.3,"h":85.3,"l":85.3,"n":10,"o":85.3,"t":"2026-10-14T11:45:00Z","v":1008,"vw":85.3},{"c":85.52,"h":85.81,"l":85,"n":23,"o":85,"t":"2026-10-14T12:45:00Z","v":2598,"vw":85.397967},{"c":85.4,"h":85.71,"l":85.39,"n":55,"o":85.71,"t":"2026-10-14T13:00:00Z","v":2183,"vw":85.473769},{"c":85,"h":85.52,"l":85,"n":24,"o":85,"t":"2026-10-14T13:15:00Z","v":1482,"vw":85.433333},{"c":84.34,"h":85.39,"l":84.02,"n":686,"o":84.84,"t":"2026-10-14T13:30:00Z","v":70364,"vw":84.883365},{"c":84.38,"h":84.65,"l":84.03,"n":313,"o":84.34,"t":"2026-10-14T13:45:00Z","v":9058,"vw":84.304355},{"c":84.62,"h":85.07,"l":84.36,"n":190,"o":84.505,"t":"2026-10-14T14:00:00Z","v":5690,"vw":84.768826},{"c":84.55,"h":84.73,"l":84.42,"n":289,"o":84.73,"t":"2026-10-14T14:15:00Z","v":7943,"vw":84.588238},{"c":84.26,"h":84.705,"l":84.26,"n":314,"o":84.55,"t":"2026-10-14T14:30:00Z","v":9281,"vw":84.444292},{"c":83.6,"h":84.23,"l":83.42,"n":464,"o":84.225,"t":"2026-10-14T14:45:00Z","v":15314,"vw":83.754694},{"c":83.62,"h":84.03,"l":83.41,"n":511,"o":83.51,"t":"2026-10-14T15:00:00Z","v":25436,"vw":83.661054},{"c":83.95,"h":84.1,"l":83.75,"n":253,"o":83.82,"t":"2026-10-14T15:15:00Z","v":8196,"vw":83.93065},{"c":83.85,"h":83.94,"l":83.78,"n":226,"o":83.91,"t":"2026-10-14T15:30:00Z","v":6818,"vw":83.858145},{"c":83.69,"h":83.89,"l":83.69,"n":300,"o":83.89,"t":"2026-10-14T15:45:00Z","v":10226,"vw":83.781366},{"c":83.66,"h":83.81,"l":83.55,"n":277,"o":83.64,"t":"2026-10-14T16:00:00Z","v":11542,"vw":83.666212},{"c":82.86,"h":83.63,"l":82.85,"n":450,"o":83.63,"t":"2026-10-14T16:15:00Z","v":24982,"vw":83.186593},{"c":82.755,"h":82.98,"l":82.7,"n":354,"o":82.93,"t":"2026-10-14T16:30:00Z","v":9521,"vw":82.821981},{"c":82.01,"h":82.89,"l":81.98,"n":553,"o":82.77,"t":"2026-10-14T16:45:00Z","v":40896,"vw":82.62342},{"c":81.48,"h":82.3,"l":81.39,"n":1392,"o":82.09,"t":"2026-10-14T17:00:00Z","v":103156,"vw":81.82889},{"c":81.52,"h":82.4,"l":81.42,"n":1059,"o":81.51,"t":"2026-10-14T17:15:00Z","v":252655,"vw":81.725984},{"c":81.84,"h":81.99,"l":81.4,"n":564,"o":81.69,"t":"2026-10-14T17:30:00Z","v":31619,"vw":81.690178},{"c":81.7,"h":82.03,"l":81.7,"n":274,"o":81.93,"t":"2026-10-14T17:45:00Z","v":9640,"vw":81.829445},{"c":81.81,"h":81.825,"l":81.335,"n":521,"o":81.71,"t":"2026-10-14T18:00:00Z","v":22955,"vw":81.667497},{"c":81.82,"h":81.82,"l":81.61,"n":280,"o":81.71,"t":"2026-10-14T18:15:00Z","v":8097,"vw":81.71064},{"c":81.76,"h":81.84,"l":81.52,"n":365,"o":81.82,"t":"2026-10-14T18:30:00Z","v":23299,"vw":81.661301},{"c":81.82,"h":82.025,"l":81.66,"n":552,"o":81.66,"t":"2026-10-14T18:45:00Z","v":18559,"vw":81.7518},{"c":81.8001,"h":81.87,"l":81.69,"n":550,"o":81.87,"t":"2026-10-14T19:00:00Z","v":22710,"vw":81.759381},{"c":81.57,"h":81.89,"l":81.57,"n":613,"o":81.77,"t":"2026-10-14T19:15:00Z","v":34413,"vw":81.771476},{"c":80.8,"h":81.78,"l":80.8,"n":970,"o":81.605,"t":"2026-10-14T19:30:00Z","v":49496,"vw":81.261686},{"c":81.81,"h":82.14,"l":80.8,"n":2642,"o":80.84,"t":"2026-10-14T19:45:00Z","v":141631,"vw":81.592474},{"c":81.85,"h":81.85,"l":81.85,"n":23,"o":81.85,"t":"2026-10-14T20:00:00Z","v":141607,"vw":81.85},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-14T20:15:00Z","v":200,"vw":81.5},{"c":83,"h":83,"l":81.8,"n":32,"o":81.8,"t":"2026-10-14T20:45:00Z","v":1015,"vw":82.317808},{"c":82.2,"h":82.3,"l":82,"n":40,"o":82.15,"t":"2026-10-14T22:15:00Z","v":2321,"vw":82.118581},{"c":82,"h":82.16,"l":82,"n":7,"o":82.16,"t":"2026-10-14T23:00:00Z","v":725,"vw":82.028852},{"c":82.19,"h":82.19,"l":82.19,"n":2,"o":82.19,"t":"2026-10-15T08:00:00Z","v":110,"vw":82.19},{"c":82.41,"h":82.45,"l":82.41,"n":8,"o":82.45,"t":"2026-10-15T08:30:00Z","v":355,"vw":82.421765},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-15T11:15:00Z","v":500,"vw":82.5},{"c":82.64,"h":83.01,"l":82.64,"n":35,"o":83.01,"t":"2026-10-15T11:30:00Z","v":2413,"vw":82.971757},{"c":83,"h":83.5,"l":82.65,"n":58,"o":82.65,"t":"2026-10-15T11:45:00Z","v":2316,"vw":83.09399},{"c":83.05,"h":83.1,"l":83.05,"n":6,"o":83.1,"t":"2026-10-15T12:00:00Z","v":514,"vw":83.0875},{"c":84.5,"h":84.5,"l":82.71,"n":308,"o":82.94,"t":"2026-10-15T13:30:00Z","v":36021,"vw":83.345784},{"c":84.25,"h":84.86,"l":84.22,"n":341,"o":84.44,"t":"2026-10-15T13:45:00Z","v":14684,"vw":84.562513},{"c":85.23,"h":85.27,"l":84.2,"n":458,"o":84.395,"t":"2026-10-15T14:00:00Z","v":25677,"vw":84.742433},{"c":84.44,"h":85.3,"l":84.38,"n":572,"o":85.25,"t":"2026-10-15T14:15:00Z","v":23257,"vw":84.641828},{"c":84.12,"h":84.71,"l":84.12,"n":575,"o":84.535,"t":"2026-10-15T14:30:00Z","v":17186,"vw":84.552604},{"c":84.775,"h":84.84,"l":83.97,"n":486,"o":84.18,"t":"2026-10-15T14:45:00Z","v":25357,"vw":84.271404},{"c":84.56,"h":85.04,"l":84.51,"n":325,"o":85.025,"t":"2026-10-15T15:00:00Z","v":14212,"vw":84.821093},{"c":85.34,"h":85.405,"l":84.56,"n":652,"o":84.56,"t":"2026-10-15T15:15:00Z","v":60760,"vw":84.807521},{"c":85.495,"h":85.648,"l":85.3875,"n":282,"o":85.43,"t":"2026-10-15T15:30:00Z","v":8668,"vw":85.47943},{"c":85.26,"h":85.565,"l":85.26,"n":417,"o":85.535,"t":"2026-10-15T15:45:00Z","v":18079,"vw":85.456411},{"c":85.0225,"h":85.35,"l":84.83,"n":606,"o":85.35,"t":"2026-10-15T16:00:00Z","v":33049,"vw":85.017363},{"c":85.335,"h":85.335,"l":85.02,"n":349,"o":85.025,"t":"2026-10-15T16:15:00Z","v":16291,"vw":85.114451},{"c":85.45,"h":85.545,"l":85.3,"n":233,"o":85.355,"t":"2026-10-15T16:30:00Z","v":8804,"vw":85.394433},{"c":85.44,"h":85.54,"l":85.35,"n":309,"o":85.41,"t":"2026-10-15T16:45:00Z","v":23249,"vw":85.477122},{"c":85.23,"h":85.62,"l":85.18,"n":303,"o":85.485,"t":"2026-10-15T17:00:00Z","v":13714,"vw":85.464788},{"c":85.105,"h":85.3,"l":84.78,"n":484,"o":85.19,"t":"2026-10-15T17:15:00Z","v":20227,"vw":85.061609},{"c":84.885,"h":85.075,"l":84.825,"n":435,"o":84.96,"t":"2026-10-15T17:30:00Z","v":19253,"vw":84.932697},{"c":84.905,"h":85.115,"l":84.885,"n":423,"o":84.99,"t":"2026-10-15T17:45:00Z","v":14035,"vw":85.0229},{"c":85.44,"h":85.56,"l":84.82,"n":401,"o":84.84,"t":"2026-10-15T18:00:00Z","v":26315,"vw":85.091695},{"c":85.6651,"h":85.89,"l":85.43,"n":213,"o":85.43,"t":"2026-10-15T18:15:00Z","v":7506,"vw":85.611421},{"c":85.8,"h":85.97,"l":85.59,"n":398,"o":85.59,"t":"2026-10-15T18:30:00Z","v":19277,"vw":85.803929},{"c":85.875,"h":85.94,"l":85.6805,"n":340,"o":85.805,"t":"2026-10-15T18:45:00Z","v":20357,"vw":85.858752},{"c":85.96,"h":85.96,"l":85.695,"n":350,"o":85.82,"t":"2026-10-15T19:00:00Z","v":13878,"vw":85.786162},{"c":85.8,"h":85.93,"l":85.74,"n":262,"o":85.93,"t":"2026-10-15T19:15:00Z","v":7288,"vw":85.826897},{"c":86.03,"h":86.14,"l":85.81,"n":625,"o":85.81,"t":"2026-10-15T19:30:00Z","v":19285,"vw":86.008715},{"c":86.45,"h":86.75,"l":85.82,"n":2297,"o":86.03,"t":"2026-10-15T19:45:00Z","v":102803,"vw":86.433108},{"c":86.5,"h":86.5,"l":86.5,"n":20,"o":86.5,"t":"2026-10-15T20:00:00Z","v":106520,"vw":86.5},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-15T20:30:00Z","v":867,"vw":86.5},{"c":86.4,"h":86.4,"l":86.4,"n":7,"o":86.4,"t":"2026-10-16T11:00:00Z","v":1006,"vw":86.4},{"c":86.71,"h":86.71,"l":86.71,"n":11,"o":86.71,"t":"2026-10-16T12:30:00Z","v":202,"vw":86.71},{"c":87.35,"h":87.37,"l":86.91,"n":136,"o":86.91,"t":"2026-10-16T13:30:00Z","v":15293,"vw":86.946053},{"c":87.8,"h":88.15,"l":87.03,"n":359,"o":87.39,"t":"2026-10-16T13:45:00Z","v":24003,"vw":87.758066},{"c":87.22,"h":88.07,"l":87.2,"n":475,"o":87.795,"t":"2026-10-16T14:00:00Z","v":25777,"vw":87.680989},{"c":87.85,"h":87.85,"l":87.01,"n":248,"o":87.01,"t":"2026-10-16T14:15:00Z","v":5872,"vw":87.540835},{"c":87.3,"h":88.2,"l":87.3,"n":734,"o":87.91,"t":"2026-10-16T14:30:00Z","v":75390,"vw":87.906245},{"c":88.13,"h":88.18,"l":87.24,"n":357,"o":87.53,"t":"2026-10-16T14:45:00Z","v":12218,"vw":87.654086},{"c":88.59,"h":88.69,"l":88.085,"n":672,"o":88.18,"t":"2026-10-16T15:00:00Z","v":43509,"vw":88.378284},{"c":88.75,"h":88.98,"l":88.4,"n":769,"o":88.5,"t":"2026-10-16T15:15:00Z","v":60301,"vw":88.648499},{"c":88.465,"h":88.75,"l":88.46,"n":291,"o":88.75,"t":"2026-10-16T15:30:00Z","v":12585,"vw":88.640331},{"c":88.01,"h":88.555,"l":88.01,"n":281,"o":88.55,"t":"2026-10-16T15:45:00Z","v":27397,"vw":88.449603},{"c":87.26,"h":87.995,"l":87.26,"n":288,"o":87.995,"t":"2026-10-16T16:00:00Z","v":11861,"vw":87.626191},{"c":87.275,"h":87.375,"l":87.14,"n":345,"o":87.28,"t":"2026-10-16T16:15:00Z","v":13887,"vw":87.300944},{"c":87.17,"h":87.33,"l":87.0505,"n":231,"o":87.27,"t":"2026-10-16T16:30:00Z","v":5914,"vw":87.195446},{"c":87.15,"h":87.15,"l":86.9,"n":374,"o":87.05,"t":"2026-10-16T16:45:00Z","v":11838,"vw":87.09249},{"c":86.76,"h":87.15,"l":86.74,"n":325,"o":87.15,"t":"2026-10-16T17:00:00Z","v":9619,"vw":86.962358},{"c":86.86,"h":86.96,"l":86.58,"n":376,"o":86.855,"t":"2026-10-16T17:15:00Z","v":9865,"vw":86.751002},{"c":86.87,"h":87.05,"l":86.73,"n":395,"o":86.855,"t":"2026-10-16T17:30:00Z","v":14444,"vw":86.945196},{"c":87.085,"h":87.42,"l":86.72,"n":473,"o":86.82,"t":"2026-10-16T17:45:00Z","v":30783,"vw":87.097006},{"c":87.12,"h":87.21,"l":87.07,"n":406,"o":87.07,"t":"2026-10-16T18:00:00Z","v":18915,"vw":87.152282},{"c":87.135,"h":87.22,"l":87.08,"n":520,"o":87.115,"t":"2026-10-16T18:15:00Z","v":17733,"vw":87.135758},{"c":87.3843,"h":87.53,"l":86.99,"n":539,"o":87.135,"t":"2026-10-16T18:30:00Z","v":22124,"vw":87.191757},{"c":87.815,"h":87.815,"l":87.53,"n":484,"o":87.61,"t":"2026-10-16T18:45:00Z","v":9007,"vw":87.674698},{"c":87.54,"h":87.99,"l":87.54,"n":423,"o":87.8,"t":"2026-10-16T19:00:00Z","v":13259,"vw":87.880826},{"c":87.24,"h":87.675,"l":87.185,"n":626,"o":87.65,"t":"2026-10-16T19:15:00Z","v":17875,"vw":87.431645},{"c":87.85,"h":87.85,"l":87.27,"n":666,"o":87.35,"t":"2026-10-16T19:30:00Z","v":25932,"vw":87.461843},{"c":88.02,"h":88.145,"l":87.67,"n":1576,"o":87.87,"t":"2026-10-16T19:45:00Z","v":62252,"vw":87.929596},{"c":88,"h":88,"l":88,"n":41,"o":88,"t":"2026-10-16T20:00:00Z","v":82163,"vw":88},{"c":87.19,"h":87.9,"l":87.19,"n":66,"o":87.9,"t":"2026-10-19T11:30:00Z","v":3083,"vw":87.569299},{"c":87.4731,"h":88.25,"l":86.88,"n":204,"o":87.53,"t":"2026-10-19T13:30:00Z","v":8084,"vw":87.58677},{"c":87.298,"h":87.375,"l":87.298,"n":25,"o":87.375,"t":"2026-10-19T13:45:00Z","v":754,"vw":87.33913},{"c":87.5,"h":87.5,"l":87.5,"n":6,"o":87.5,"t":"2026-10-19T14:00:00Z","v":118,"vw":87.5},{"c":87.9,"h":87.92,"l":87.38,"n":147,"o":87.38,"t":"2026-10-19T14:15:00Z","v":5336,"vw":87.719167},{"c":87.905,"h":87.905,"l":87.72,"n":178,"o":87.855,"t":"2026-10-19T14:30:00Z","v":4812,"vw":87.818506},{"c":87.86,"h":87.89,"l":87.685,"n":107,"o":87.84,"t":"2026-10-19T14:45:00Z","v":2765,"vw":87.814072},{"c":87.658,"h":87.83,"l":87.635,"n":172,"o":87.83,"t":"2026-10-19T15:00:00Z","v":6364,"vw":87.723517},{"c":87.39,"h":87.77,"l":87.21,"n":467,"o":87.77,"t":"2026-10-19T15:15:00Z","v":23173,"vw":87.469928},{"c":87.4,"h":87.42,"l":87.18,"n":367,"o":87.4,"t":"2026-10-19T15:30:00Z","v":18480,"vw":87.305549},{"c":87.2101,"h":87.48,"l":87.21,"n":198,"o":87.4,"t":"2026-10-19T15:45:00Z","v":5840,"vw":87.308546},{"c":87.21,"h":87.3525,"l":87.1,"n":235,"o":87.3525,"t":"2026-10-19T16:00:00Z","v":8844,"vw":87.230254},{"c":87.44,"h":87.44,"l":87.31,"n":148,"o":87.31,"t":"2026-10-19T16:15:00Z","v":5738,"vw":87.348339},{"c":87.245,"h":87.41,"l":87.185,"n":164,"o":87.36,"t":"2026-10-19T16:30:00Z","v":5692,"vw":87.319879},{"c":87.27,"h":87.32,"l":87.085,"n":170,"o":87.245,"t":"2026-10-19T16:45:00Z","v":5115,"vw":87.191807},{"c":87.15,"h":87.21,"l":87.025,"n":258,"o":87.15,"t":"2026-10-19T17:00:00Z","v":10511,"vw":87.108104},{"c":86.4,"h":87.14,"l":86.4,"n":215,"o":87.14,"t":"2026-10-19T17:15:00Z","v":9670,"vw":86.831837},{"c":86.88,"h":86.88,"l":86.565,"n":273,"o":86.565,"t":"2026-10-19T17:30:00Z","v":9347,"vw":86.696558},{"c":87,"h":87.04,"l":86.68,"n":266,"o":86.855,"t":"2026-10-19T17:45:00Z","v":43057,"vw":86.920985},{"c":87.53,"h":87.53,"l":87,"n":389,"o":87,"t":"2026-10-19T18:00:00Z","v":30953,"vw":87.222934},{"c":87.49,"h":87.56,"l":87.26,"n":287,"o":87.445,"t":"2026-10-19T18:15:00Z","v":24101,"vw":87.456888},{"c":87.585,"h":87.75,"l":87.47,"n":323,"o":87.47,"t":"2026-10-19T18:30:00Z","v":14657,"vw":87.561408},{"c":87.625,"h":87.9,"l":87.56,"n":525,"o":87.58,"t":"2026-10-19T18:45:00Z","v":37238,"vw":87.709363},{"c":86.64,"h":87.8,"l":86.61,"n":527,"o":87.625,"t":"2026-10-19T19:00:00Z","v":33015,"vw":87.482406},{"c":86.825,"h":87.28,"l":86.78,"n":404,"o":86.78,"t":"2026-10-19T19:15:00Z","v":25021,"vw":86.953364},{"c":86.71,"h":86.85,"l":86.42,"n":477,"o":86.82,"t":"2026-10-19T19:30:00Z","v":21388,"vw":86.637216},{"c":86.61,"h":86.91,"l":86.45,"n":1841,"o":86.595,"t":"2026-10-19T19:45:00Z","v":81871,"vw":86.610849},{"c":86.54,"h":86.54,"l":86.54,"n":36,"o":86.54,"t":"2026-10-19T20:00:00Z","v":81009,"vw":86.54},{"c":86.8,"h":87,"l":86.8,"n":37,"o":86.8,"t":"2026-10-20T11:15:00Z","v":1799,"vw":86.836066},{"c":87.025,"h":87.6,"l":86.36,"n":191,"o":86.59,"t":"2026-10-20T13:30:00Z","v":13294,"vw":86.990379},{"c":87.63,"h":87.63,"l":86.81,"n":348,"o":87.04,"t":"2026-10-20T13:45:00Z","v":19040,"vw":87.238135},{"c":87.345,"h":87.59,"l":86.54,"n":429,"o":87.585,"t":"2026-10-20T14:00:00Z","v":22435,"vw":87.01942},{"c":87.14,"h":87.59,"l":86.93,"n":397,"o":87.29,"t":"2026-10-20T14:15:00Z","v":16738,"vw":87.186749},{"c":87.945,"h":87.98,"l":87.16,"n":347,"o":87.16,"t":"2026-10-20T14:30:00Z","v":19315,"vw":87.543205},{"c":88.14,"h":88.29,"l":87.65,"n":560,"o":87.78,"t":"2026-10-20T14:45:00Z","v":31995,"vw":87.842251},{"c":88.7,"h":89,"l":88,"n":623,"o":88.16,"t":"2026-10-20T15:00:00Z","v":31669,"vw":88.462514},{"c":89.025,"h":89.025,"l":88.53,"n":182,"o":88.73,"t":"2026-10-20T15:15:00Z","v":6703,"vw":88.874209},{"c":88.8,"h":89.21,"l":88.575,"n":326,"o":89.21,"t":"2026-10-20T15:30:00Z","v":14720,"vw":88.796325},{"c":88.725,"h":88.85,"l":88.56,"n":200,"o":88.815,"t":"2026-10-20T15:45:00Z","v":7970,"vw":88.705853},{"c":88.835,"h":89.08,"l":88.765,"n":187,"o":88.78,"t":"2026-10-20T16:00:00Z","v":7118,"vw":88.89521},{"c":88.75,"h":88.88,"l":88.45,"n":209,"o":88.88,"t":"2026-10-20T16:15:00Z","v":6842,"vw":88.642335},{"c":88.475,"h":88.78,"l":88.45,"n":238,"o":88.72,"t":"2026-10-20T16:30:00Z","v":11455,"vw":88.543083},{"c":88.4,"h":88.8,"l":88.29,"n":293,"o":88.475,"t":"2026-10-20T16:45:00Z","v":11155,"vw":88.550693},{"c":88.35,"h":88.595,"l":88.3,"n":150,"o":88.435,"t":"2026-10-20T17:00:00Z","v":4710,"vw":88.428808},{"c":88.135,"h":88.475,"l":88.05,"n":283,"o":88.385,"t":"2026-10-20T17:15:00Z","v":7852,"vw":88.291107},{"c":88.13,"h":88.36,"l":87.99,"n":378,"o":88.26,"t":"2026-10-20T17:30:00Z","v":17489,"vw":88.1693},{"c":88.17,"h":88.33,"l":87.921,"n":196,"o":88.075,"t":"2026-10-20T17:45:00Z","v":10452,"vw":88.116236},{"c":91.515,"h":91.515,"l":88.045,"n":2141,"o":88.045,"t":"2026-10-20T18:00:00Z","v":120893,"vw":89.556107},{"c":90.54,"h":91.82,"l":89.71,"n":1318,"o":91.595,"t":"2026-10-20T18:15:00Z","v":102869,"vw":90.718716},{"c":92.335,"h":93.23,"l":90.545,"n":1679,"o":90.5575,"t":"2026-10-20T18:30:00Z","v":131355,"vw":92.035662},{"c":92.655,"h":92.87,"l":91.89,"n":1113,"o":92.52,"t":"2026-10-20T18:45:00Z","v":55407,"vw":92.312147},{"c":92.18,"h":92.655,"l":91.55,"n":1060,"o":92.655,"t":"2026-10-20T19:00:00Z","v":56236,"vw":92.034155},{"c":92.595,"h":93,"l":92.18,"n":1052,"o":92.18,"t":"2026-10-20T19:15:00Z","v":54676,"vw":92.571268},{"c":93.42,"h":93.44,"l":92.525,"n":1799,"o":92.53,"t":"2026-10-20T19:30:00Z","v":104154,"vw":93.004811},{"c":93.07,"h":94.0299,"l":92.82,"n":4743,"o":93.375,"t":"2026-10-20T19:45:00Z","v":308251,"vw":93.440153},{"c":93.4,"h":93.4,"l":93.07,"n":54,"o":93.07,"t":"2026-10-20T20:00:00Z","v":253850,"vw":93.070398},{"c":91.33,"h":92.3,"l":91.33,"n":65,"o":92.3,"t":"2026-10-21T08:00:00Z","v":1331,"vw":91.715591},{"c":91.54,"h":91.54,"l":91.54,"n":2,"o":91.54,"t":"2026-10-21T08:45:00Z","v":201,"vw":91.54},{"c":92.51,"h":92.51,"l":92.51,"n":13,"o":92.51,"t":"2026-10-21T09:45:00Z","v":374,"vw":92.51},{"c":91.21,"h":92,"l":91.21,"n":23,"o":91.5,"t":"2026-10-21T13:15:00Z","v":1978,"vw":91.758799},{"c":91.09,"h":91.52,"l":90.27,"n":895,"o":91.23,"t":"2026-10-21T13:30:00Z","v":62591,"vw":91.173122},{"c":91.205,"h":91.39,"l":90.955,"n":331,"o":91.3,"t":"2026-10-21T13:45:00Z","v":13020,"vw":91.114478},{"c":91.105,"h":91.26,"l":90.58,"n":524,"o":91.205,"t":"2026-10-21T14:00:00Z","v":26668,"vw":91.020592},{"c":90.76,"h":91.21,"l":90.75,"n":210,"o":91.17,"t":"2026-10-21T14:15:00Z","v":9949,"vw":91.03994},{"c":90.425,"h":91.04,"l":90.31,"n":449,"o":90.71,"t":"2026-10-21T14:30:00Z","v":23413,"vw":90.499265},{"c":90.975,"h":91.07,"l":90.68,"n":212,"o":90.68,"t":"2026-10-21T14:45:00Z","v":6246,"vw":90.876494},{"c":90.91,"h":91.025,"l":90.6175,"n":519,"o":91.025,"t":"2026-10-21T15:00:00Z","v":26773,"vw":90.781753},{"c":90.805,"h":91.02,"l":90.68,"n":202,"o":90.94,"t":"2026-10-21T15:15:00Z","v":7820,"vw":90.831518},{"c":90.32,"h":90.81,"l":90.1,"n":437,"o":90.8,"t":"2026-10-21T15:30:00Z","v":19560,"vw":90.592378},{"c":90.26,"h":90.63,"l":90.035,"n":368,"o":90.4,"t":"2026-10-21T15:45:00Z","v":16293,"vw":90.422811},{"c":90.62,"h":90.67,"l":90.08,"n":296,"o":90.215,"t":"2026-10-21T16:00:00Z","v":12460,"vw":90.397939},{"c":90.3,"h":90.59,"l":90.24,"n":134,"o":90.59,"t":"2026-10-21T16:15:00Z","v":6242,"vw":90.533925},{"c":90.24,"h":90.44,"l":90.17,"n":274,"o":90.42,"t":"2026-10-21T16:30:00Z","v":9835,"vw":90.322226},{"c":90.36,"h":90.5,"l":90.235,"n":207,"o":90.235,"t":"2026-10-21T16:45:00Z","v":5516,"vw":90.3892},{"c":90.095,"h":90.38,"l":90.095,"n":297,"o":90.19,"t":"2026-10-21T17:00:00Z","v":7412,"vw":90.213564},{"c":89.9763,"h":90.055,"l":89.875,"n":186,"o":90,"t":"2026-10-21T17:15:00Z","v":5455,"vw":89.932086},{"c":90.3,"h":90.4,"l":89.85,"n":525,"o":89.94,"t":"2026-10-21T17:30:00Z","v":15897,"vw":90.163779},{"c":90.135,"h":90.25,"l":89.928,"n":116,"o":90.195,"t":"2026-10-21T17:45:00Z","v":2979,"vw":90.099132},{"c":90.58,"h":90.61,"l":90.23,"n":373,"o":90.23,"t":"2026-10-21T18:00:00Z","v":13913,"vw":90.375933},{"c":90.65,"h":90.78,"l":90.57,"n":251,"o":90.57,"t":"2026-10-21T18:15:00Z","v":6249,"vw":90.702826},{"c":90.78,"h":90.87,"l":90.7,"n":408,"o":90.71,"t":"2026-10-21T18:30:00Z","v":11155,"vw":90.78402},{"c":90.39,"h":90.75,"l":90.34,"n":371,"o":90.7,"t":"2026-10-21T18:45:00Z","v":9114,"vw":90.618765},{"c":90.37,"h":90.44,"l":90.045,"n":544,"o":90.43,"t":"2026-10-21T19:00:00Z","v":14387,"vw":90.23284},{"c":90.31,"h":90.515,"l":90.21,"n":633,"o":90.385,"t":"2026-10-21T19:15:00Z","v":18780,"vw":90.363455},{"c":90.4,"h":90.535,"l":90.11,"n":738,"o":90.345,"t":"2026-10-21T19:30:00Z","v":24766,"vw":90.284867},{"c":90.26,"h":90.54,"l":90.16,"n":2388,"o":90.39,"t":"2026-10-21T19:45:00Z","v":83734,"vw":90.297403},{"c":90.22,"h":90.22,"l":90.22,"n":25,"o":90.22,"t":"2026-10-21T20:00:00Z","v":107437,"vw":90.22},{"c":90.22,"h":90.22,"l":90.22,"n":7,"o":90.22,"t":"2026-10-21T23:45:00Z","v":300,"vw":90.22},{"c":90.37,"h":90.37,"l":90.27,"n":5,"o":90.27,"t":"2026-10-22T11:00:00Z","v":593,"vw":90.309731},{"c":90.5,"h":90.5,"l":90.5,"n":22,"o":90.5,"t":"2026-10-22T11:15:00Z","v":1118,"vw":90.5},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-22T12:30:00Z","v":138,"vw":91},{"c":92.97,"h":93.875,"l":90.86,"n":155,"o":90.86,"t":"2026-10-22T13:30:00Z","v":15683,"vw":91.669742},{"c":94.18,"h":94.18,"l":92.905,"n":350,"o":92.97,"t":"2026-10-22T13:45:00Z","v":15535,"vw":93.396137},{"c":94.32,"h":95.15,"l":93.86,"n":635,"o":94.45,"t":"2026-10-22T14:00:00Z","v":56685,"vw":94.124048},{"c":95.15,"h":95.28,"l":94.115,"n":323,"o":94.47,"t":"2026-10-22T14:15:00Z","v":25733,"vw":94.54961},{"c":94.86,"h":95.38,"l":94.615,"n":670,"o":95.05,"t":"2026-10-22T14:30:00Z","v":75811,"vw":94.953576},{"c":94.84,"h":94.9,"l":94.3,"n":422,"o":94.725,"t":"2026-10-22T14:45:00Z","v":16913,"vw":94.550437},{"c":95.21,"h":95.21,"l":94.72,"n":418,"o":94.92,"t":"2026-10-22T15:00:00Z","v":32411,"vw":94.86337},{"c":95.02,"h":95.215,"l":94.81,"n":213,"o":95.215,"t":"2026-10-22T15:15:00Z","v":8445,"vw":94.951302},{"c":95.38,"h":95.58,"l":94.78,"n":553,"o":95.105,"t":"2026-10-22T15:30:00Z","v":55277,"vw":95.17357},{"c":95.515,"h":95.77,"l":95.33,"n":260,"o":95.455,"t":"2026-10-22T15:45:00Z","v":8181,"vw":95.498348},{"c":95.775,"h":96,"l":95.515,"n":390,"o":95.515,"t":"2026-10-22T16:00:00Z","v":23220,"vw":95.788996},{"c":95.74,"h":95.77,"l":95.54,"n":180,"o":95.77,"t":"2026-10-22T16:15:00Z","v":5402,"vw":95.645275},{"c":95.78,"h":95.91,"l":95.63,"n":899,"o":95.64,"t":"2026-10-22T16:30:00Z","v":38602,"vw":95.730809},{"c":96.245,"h":96.245,"l":95.78,"n":262,"o":95.8,"t":"2026-10-22T16:45:00Z","v":7251,"vw":95.954718},{"c":96.28,"h":96.355,"l":96.13,"n":263,"o":96.18,"t":"2026-10-22T17:00:00Z","v":6321,"vw":96.224192},{"c":96.715,"h":96.838,"l":96.1441,"n":747,"o":96.19,"t":"2026-10-22T17:15:00Z","v":38133,"vw":96.554919},{"c":96.81,"h":96.955,"l":96.69,"n":417,"o":96.74,"t":"2026-10-22T17:30:00Z","v":13687,"vw":96.808426},{"c":96.855,"h":96.855,"l":96.555,"n":367,"o":96.78,"t":"2026-10-22T17:45:00Z","v":19091,"vw":96.714557},{"c":97.07,"h":97.268,"l":96.84,"n":485,"o":96.86,"t":"2026-10-22T18:00:00Z","v":15183,"vw":96.997201},{"c":96.67,"h":97.12,"l":95.965,"n":665,"o":97.12,"t":"2026-10-22T18:15:00Z","v":62953,"vw":96.600556},{"c":95.83,"h":96.7,"l":95.78,"n":277,"o":96.57,"t":"2026-10-22T18:30:00Z","v":8336,"vw":96.298704},{"c":96.39,"h":96.48,"l":95.795,"n":379,"o":95.83,"t":"2026-10-22T18:45:00Z","v":11733,"vw":96.232568},{"c":96.62,"h":96.75,"l":96.31,"n":354,"o":96.32,"t":"2026-10-22T19:00:00Z","v":9909,"vw":96.595436},{"c":96.18,"h":96.55,"l":96.12,"n":447,"o":96.55,"t":"2026-10-22T19:15:00Z","v":14142,"vw":96.382798},{"c":96.7,"h":96.7,"l":96.14,"n":691,"o":96.235,"t":"2026-10-22T19:30:00Z","v":20167,"vw":96.445901},{"c":96.96,"h":97.09,"l":96.57,"n":3071,"o":96.67,"t":"2026-10-22T19:45:00Z","v":168379,"vw":96.846652},{"c":96.89,"h":96.96,"l":96.89,"n":54,"o":96.96,"t":"2026-10-22T20:00:00Z","v":135401,"vw":96.890083}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6426505315949607,"strike":121.46989368100786,"iv":0.5557716674783775,"gamma":0.01237311055163952,"theta":-0.04509277814365936,"vega":0.047552744538954285,"rho":0.006870918935592026,"breakevenPct":26.032143887504198},{"delta":0.15,"premium":0.9614342506606871,"strike":113.42874617417499,"iv":0.48761816553091497,"gamma":0.018442575209429678,"theta":-0.05489144032507777,"vega":0.06362358651595805,"rho":0.010313222505655603,"breakevenPct":18.061905691852274},{"delta":0.2,"premium":1.0337970582653464,"strike":106.65823530426643,"iv":0.3598051511244444,"gamma":0.028794157778372353,"theta":-0.04894832020968729,"vega":0.07590074534091022,"rho":0.013840458952109365,"breakevenPct":11.14875875996674},{"delta":0.25,"premium":1.4123714802641678,"strike":104.32383181114314,"iv":0.34612551274359077,"gamma":0.03282739322057473,"theta":-0.053776216594455785,"vega":0.08484907094634733,"rho":0.017302601677393458,"breakevenPct":9.130150987106308},{"delta":0.3,"premium":1.9383098087518127,"strike":103.08632986176045,"iv":0.3639773980488023,"gamma":0.0334778244682637,"theta":-0.06110986954395327,"vega":0.09118877588442766,"rho":0.020747469684369607,"breakevenPct":8.395747415122564},{"delta":0.35,"premium":2.4642481372394576,"strike":101.84882791237774,"iv":0.3818292833540139,"gamma":0.034128255715952675,"theta":-0.06844352249345076,"vega":0.09752848082250798,"rho":0.02419233769134576,"breakevenPct":7.6613438431388206},{"delta":0.4,"premium":2.990186465727103,"strike":100.61132596299505,"iv":0.3996811686592254,"gamma":0.03477868696364165,"theta":-0.07577717544294824,"vega":0.10386818576058832,"rho":0.027637205698321912,"breakevenPct":6.926940271155077},{"delta":0.45,"premium":3.596377638334284,"strike":99.27837992013691,"iv":0.40949583571021103,"gamma":0.03495567598402738,"theta":-0.07965978322875071,"vega":0.10678351397604106,"rho":0.031017988750626956,"breakevenPct":6.176857837208373},{"delta":0.5,"premium":4.280918425556189,"strike":97.85225328009128,"iv":0.41146389047347404,"gamma":0.03467045065601825,"theta":-0.08017318881916714,"vega":0.10635567598402738,"rho":0.034336206649557444,"breakevenPct":5.4114683720171985},{"delta":0.55,"premium":4.965459212778096,"strike":96.42612664004564,"iv":0.413431945236737,"gamma":0.034385225328009125,"theta":-0.08068659440958356,"vega":0.10592783799201369,"rho":0.03765442454848793,"breakevenPct":4.646078906826023},{"delta":0.6,"premium":5.65,"strike":95,"iv":0.4154,"gamma":0.0341,"theta":-0.0812,"vega":0.1055,"rho":0.04097264244741841,"breakevenPct":3.880689441634849},{"delta":0.65,"premium":7.010667634252542,"strike":93.18577648766328,"iv":0.43854949201741655,"gamma":0.03076182873730043,"theta":-0.08083715529753265,"vega":0.09951306240928881,"rho":0.04382467642698121,"breakevenPct":3.4125752109772165},{"delta":0.7,"premium":8.371335268505078,"strike":91.37155297532657,"iv":0.46169898403483306,"gamma":0.027423657474600873,"theta":-0.08047431059506531,"vega":0.09352612481857765,"rho":0.04667671040654399,"breakevenPct":2.944460980319585},{"delta":0.75,"premium":9.733232169954476,"strike":89.53717754172989,"iv":0.4763119878603946,"gamma":0.024196509863429437,"theta":-0.0776267071320182,"vega":0.08612124430955993,"rho":0.049524375229342346,"breakevenPct":2.456816711409201},{"delta":0.8,"premium":11.098937784522004,"strike":87.64036418816389,"iv":0.46447587253414263,"gamma":0.0213133535660091,"theta":-0.06708042488619119,"vega":0.07432306525037935,"rho":0.05235850282872301,"breakevenPct":1.908661340371442},{"delta":0.85,"premium":12.464643399089528,"strike":85.74355083459788,"iv":0.4526397572078908,"gamma":0.01843019726858877,"theta":-0.0565341426403642,"vega":0.0625248861911988,"rho":0.05519263042810366,"breakevenPct":1.3605059693336836},{"delta":0.9,"premium":15.714134063904847,"strike":82.00095683546425,"iv":0.4630668181695286,"gamma":0.013572363805518819,"theta":-0.04134810176028255,"vega":0.04595466242375648,"rho":0.05655145744675787,"breakevenPct":0.8515748780773074}],"put":[{"delta":0.1,"premium":1.105137967943725,"strike":75.17126559812417,"iv":0.7790743619877429,"gamma":0.00826644763573395,"theta":-0.06299193887827828,"vega":0.04788544945532032,"rho":-0.008809048272130143,"breakevenPct":23.55647886244149},{"delta":0.15,"premium":1.3746968129068327,"strike":82.49393625813666,"iv":0.6070782129039786,"gamma":0.014254136428806142,"theta":-0.06379335974563966,"vega":0.06334488486830363,"rho":-0.013040925375774509,"breakevenPct":16.276974460491463},{"delta":0.2,"premium":1.6828933422576338,"strike":86.66266674779666,"iv":0.5204758431107054,"gamma":0.019850280522828084,"theta":-0.06491029947462346,"vega":0.07572637085389201,"rho":-0.017257674199569847,"breakevenPct":12.292524093777441},{"delta":0.25,"premium":2.0172345606022293,"strike":89.70213236911118,"iv":0.46430476559640177,"gamma":0.025086819208777006,"theta":-0.06635811416075875,"vega":0.08663131543140384,"rho":-0.021456145876590567,"breakevenPct":9.500569915874756},{"delta":0.3,"premium":2.5402173913043473,"strike":91.5319293478261,"iv":0.4508952445652174,"gamma":0.027775339673913043,"theta":-0.0688898097826087,"vega":0.0932149456521739,"rho":-0.025786349477982702,"breakevenPct":8.151809313116175},{"delta":0.35,"premium":3.0836956521739127,"strike":93.23029891304348,"iv":0.44213165760869566,"gamma":0.030187024456521737,"theta":-0.07153926630434783,"vega":0.09932907608695651,"rho":-0.030130865417055994,"breakevenPct":6.959848012313385},{"delta":0.4,"premium":3.627173913043478,"strike":94.92866847826087,"iv":0.4333680706521739,"gamma":0.032598709239130434,"theta":-0.07418872282608696,"vega":0.10544320652173914,"rho":-0.034475381356129285,"breakevenPct":5.767886711510593},{"delta":0.45,"premium":4.372324068598462,"strike":96.41632170313424,"iv":0.4300540508574808,"gamma":0.0330682436428149,"theta":-0.07350685984624483,"vega":0.10612489651094027,"rho":-0.03893675319553188,"breakevenPct":5.001550588775134},{"delta":0.5,"premium":5.126315789473683,"strike":97.89473684210526,"iv":0.426978947368421,"gamma":0.03345263157894737,"theta":-0.07267894736842105,"vega":0.10656842105263158,"rho":-0.04340324815373806,"breakevenPct":4.253874442531145},{"delta":0.55,"premium":5.8803075103489055,"strike":99.37315198107629,"iv":0.4239038438793613,"gamma":0.033837019515079836,"theta":-0.07185103489059727,"vega":0.1070119455943229,"rho":-0.047869743111944245,"breakevenPct":3.506198296287154},{"delta":0.6,"premium":6.657265877287404,"strike":100.77502691065662,"iv":0.41387319698600644,"gamma":0.03358148546824543,"theta":-0.06740785791173305,"vega":0.10383638320775028,"rho":-0.05233807935123192,"breakevenPct":2.8612230019927654},{"delta":0.65,"premium":7.45113024757804,"strike":102.1205597416577,"iv":0.39872249730893433,"gamma":0.03285489773950485,"theta":-0.06030344456404736,"vega":0.0979967707212056,"rho":-0.05680777097798238,"breakevenPct":2.291846945939054},{"delta":0.7,"premium":8.244994617868674,"strike":103.46609257265877,"iv":0.3835717976318622,"gamma":0.032128310010764265,"theta":-0.053199031216361686,"vega":0.09215715823466095,"rho":-0.06127746260473284,"breakevenPct":1.7224708898853436},{"delta":0.75,"premium":9.03885898815931,"strike":104.81162540365985,"iv":0.3684210979547901,"gamma":0.03140172228202368,"theta":-0.046094617868676,"vega":0.08631754574811626,"rho":-0.0657471542314833,"breakevenPct":1.1530948338316316},{"delta":0.8,"premium":10.478560663149961,"strike":106.62019593067069,"iv":0.3593655614167295,"gamma":0.027638357196684248,"theta":-0.03693421250941974,"vega":0.07448266767143934,"rho":-0.0706581421803846,"breakevenPct":0.7723859350596355},{"delta":0.85,"premium":12.023398643556893,"strike":108.5041446872645,"iv":0.3513022607385079,"gamma":0.02338063300678222,"theta":-0.0274391107761869,"vega":0.06167181612660137,"rho":-0.07564096906544998,"breakevenPct":0.4223902944497796},{"delta":0.9,"premium":17.211538461538467,"strike":113.96153846153847,"iv":0.41264230769230775,"gamma":0.01643461538461538,"theta":-0.02211846153846154,"vega":0.047815769230769224,"rho":-0.08346401563289992,"breakevenPct":0.14449375580555326}]},"raw":{"call":[{"delta":0.1,"premium":0.6426505315949607,"strike":121.46989368100786,"iv":0.5557716674783775,"gamma":0.01237311055163952,"theta":-0.04509277814365936,"vega":0.047552744538954285,"rho":0.006870918935592026,"breakevenPct":26.032143887504198},{"delta":0.15,"premium":0.9614342506606871,"strike":113.42874617417499,"iv":0.48761816553091497,"gamma":0.018442575209429678,"theta":-0.05489144032507777,"vega":0.06362358651595805,"rho":0.010313222505655603,"breakevenPct":18.061905691852274},{"delta":0.2,"premium":1.0337970582653464,"strike":106.65823530426643,"iv":0.3598051511244444,"gamma":0.028794157778372353,"theta":-0.04894832020968729,"vega":0.07590074534091022,"rho":0.013840458952109365,"breakevenPct":11.14875875996674},{"delta":0.25,"premium":1.4123714802641678,"strike":104.32383181114314,"iv":0.34612551274359077,"gamma":0.03282739322057473,"theta":-0.053776216594455785,"vega":0.08484907094634733,"rho":0.017302601677393458,"breakevenPct":9.130150987106308},{"delta":0.3,"premium":1.9383098087518127,"strike":103.08632986176045,"iv":0.3639773980488023,"gamma":0.0334778244682637,"theta":-0.06110986954395327,"vega":0.09118877588442766,"rho":0.020747469684369607,"breakevenPct":8.395747415122564},{"delta":0.35,"premium":2.4642481372394576,"strike":101.84882791237774,"iv":0.3818292833540139,"gamma":0.034128255715952675,"theta":-0.06844352249345076,"vega":0.09752848082250798,"rho":0.02419233769134576,"breakevenPct":7.6613438431388206},{"delta":0.4,"premium":2.990186465727103,"strike":100.61132596299505,"iv":0.3996811686592254,"gamma":0.03477868696364165,"theta":-0.07577717544294824,"vega":0.10386818576058832,"rho":0.027637205698321912,"breakevenPct":6.926940271155077},{"delta":0.45,"premium":3.596377638334284,"strike":99.27837992013691,"iv":0.40949583571021103,"gamma":0.03495567598402738,"theta":-0.07965978322875071,"vega":0.10678351397604106,"rho":0.031017988750626956,"breakevenPct":6.176857837208373},{"delta":0.5,"premium":4.280918425556189,"strike":97.85225328009128,"iv":0.41146389047347404,"gamma":0.03467045065601825,"theta":-0.08017318881916714,"vega":0.10635567598402738,"rho":0.034336206649557444,"breakevenPct":5.4114683720171985},{"delta":0.55,"premium":4.965459212778096,"strike":96.42612664004564,"iv":0.413431945236737,"gamma":0.034385225328009125,"theta":-0.08068659440958356,"vega":0.10592783799201369,"rho":0.03765442454848793,"breakevenPct":4.646078906826023},{"delta":0.6,"premium":5.65,"strike":95,"iv":0.4154,"gamma":0.0341,"theta":-0.0812,"vega":0.1055,"rho":0.04097264244741841,"breakevenPct":3.880689441634849},{"delta":0.65,"premium":7.010667634252542,"strike":93.18577648766328,"iv":0.43854949201741655,"gamma":0.03076182873730043,"theta":-0.08083715529753265,"vega":0.09951306240928881,"rho":0.04382467642698121,"breakevenPct":3.4125752109772165},{"delta":0.7,"premium":8.371335268505078,"strike":91.37155297532657,"iv":0.46169898403483306,"gamma":0.027423657474600873,"theta":-0.08047431059506531,"vega":0.09352612481857765,"rho":0.04667671040654399,"breakevenPct":2.944460980319585},{"delta":0.75,"premium":9.733232169954476,"strike":89.53717754172989,"iv":0.4763119878603946,"gamma":0.024196509863429437,"theta":-0.0776267071320182,"vega":0.08612124430955993,"rho":0.049524375229342346,"breakevenPct":2.456816711409201},{"delta":0.8,"premium":11.098937784522004,"strike":87.64036418816389,"iv":0.46447587253414263,"gamma":0.0213133535660091,"theta":-0.06708042488619119,"vega":0.07432306525037935,"rho":0.05235850282872301,"breakevenPct":1.908661340371442},{"delta":0.85,"premium":12.464643399089528,"strike":85.74355083459788,"iv":0.4526397572078908,"gamma":0.01843019726858877,"theta":-0.0565341426403642,"vega":0.0625248861911988,"rho":0.05519263042810366,"breakevenPct":1.3605059693336836},{"delta":0.9,"premium":15.714134063904847,"strike":82.00095683546425,"iv":0.4630668181695286,"gamma":0.013572363805518819,"theta":-0.04134810176028255,"vega":0.04595466242375648,"rho":0.05655145744675787,"breakevenPct":0.8515748780773074}],"put":[{"delta":0.1,"premium":1.105137967943725,"strike":75.17126559812417,"iv":0.7790743619877429,"gamma":0.00826644763573395,"theta":-0.06299193887827828,"vega":0.04788544945532032,"rho":-0.008809048272130143,"breakevenPct":23.55647886244149},{"delta":0.15,"premium":1.3746968129068327,"strike":82.49393625813666,"iv":0.6070782129039786,"gamma":0.014254136428806142,"theta":-0.06379335974563966,"vega":0.06334488486830363,"rho":-0.013040925375774509,"breakevenPct":16.276974460491463},{"delta":0.2,"premium":1.6828933422576338,"strike":86.66266674779666,"iv":0.5204758431107054,"gamma":0.019850280522828084,"theta":-0.06491029947462346,"vega":0.07572637085389201,"rho":-0.017257674199569847,"breakevenPct":12.292524093777441},{"delta":0.25,"premium":2.0172345606022293,"strike":89.70213236911118,"iv":0.46430476559640177,"gamma":0.025086819208777006,"theta":-0.06635811416075875,"vega":0.08663131543140384,"rho":-0.021456145876590567,"breakevenPct":9.500569915874756},{"delta":0.3,"premium":2.5402173913043473,"strike":91.5319293478261,"iv":0.4508952445652174,"gamma":0.027775339673913043,"theta":-0.0688898097826087,"vega":0.0932149456521739,"rho":-0.025786349477982702,"breakevenPct":8.151809313116175},{"delta":0.35,"premium":3.0836956521739127,"strike":93.23029891304348,"iv":0.44213165760869566,"gamma":0.030187024456521737,"theta":-0.07153926630434783,"vega":0.09932907608695651,"rho":-0.030130865417055994,"breakevenPct":6.959848012313385},{"delta":0.4,"premium":3.627173913043478,"strike":94.92866847826087,"iv":0.4333680706521739,"gamma":0.032598709239130434,"theta":-0.07418872282608696,"vega":0.10544320652173914,"rho":-0.034475381356129285,"breakevenPct":5.767886711510593},{"delta":0.45,"premium":4.372324068598462,"strike":96.41632170313424,"iv":0.4300540508574808,"gamma":0.0330682436428149,"theta":-0.07350685984624483,"vega":0.10612489651094027,"rho":-0.03893675319553188,"breakevenPct":5.001550588775134},{"delta":0.5,"premium":5.126315789473683,"strike":97.89473684210526,"iv":0.426978947368421,"gamma":0.03345263157894737,"theta":-0.07267894736842105,"vega":0.10656842105263158,"rho":-0.04340324815373806,"breakevenPct":4.253874442531145},{"delta":0.55,"premium":5.8803075103489055,"strike":99.37315198107629,"iv":0.4239038438793613,"gamma":0.033837019515079836,"theta":-0.07185103489059727,"vega":0.1070119455943229,"rho":-0.047869743111944245,"breakevenPct":3.506198296287154},{"delta":0.6,"premium":6.657265877287404,"strike":100.77502691065662,"iv":0.41387319698600644,"gamma":0.03358148546824543,"theta":-0.06740785791173305,"vega":0.10383638320775028,"rho":-0.05233807935123192,"breakevenPct":2.8612230019927654},{"delta":0.65,"premium":7.45113024757804,"strike":102.1205597416577,"iv":0.39872249730893433,"gamma":0.03285489773950485,"theta":-0.06030344456404736,"vega":0.0979967707212056,"rho":-0.05680777097798238,"breakevenPct":2.291846945939054},{"delta":0.7,"premium":8.244994617868674,"strike":103.46609257265877,"iv":0.3835717976318622,"gamma":0.032128310010764265,"theta":-0.053199031216361686,"vega":0.09215715823466095,"rho":-0.06127746260473284,"breakevenPct":1.7224708898853436},{"delta":0.75,"premium":9.03885898815931,"strike":104.81162540365985,"iv":0.3684210979547901,"gamma":0.03140172228202368,"theta":-0.046094617868676,"vega":0.08631754574811626,"rho":-0.0657471542314833,"breakevenPct":1.1530948338316316},{"delta":0.8,"premium":10.478560663149961,"strike":106.62019593067069,"iv":0.3593655614167295,"gamma":0.027638357196684248,"theta":-0.03693421250941974,"vega":0.07448266767143934,"rho":-0.0706581421803846,"breakevenPct":0.7723859350596355},{"delta":0.85,"premium":12.023398643556893,"strike":108.5041446872645,"iv":0.3513022607385079,"gamma":0.02338063300678222,"theta":-0.0274391107761869,"vega":0.06167181612660137,"rho":-0.07564096906544998,"breakevenPct":0.4223902944497796},{"delta":0.9,"premium":17.211538461538467,"strike":113.96153846153847,"iv":0.41264230769230775,"gamma":0.01643461538461538,"theta":-0.02211846153846154,"vega":0.047815769230769224,"rho":-0.08346401563289992,"breakevenPct":0.14449375580555326}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}