{"symbol":"HCC","url":"https://intraalpha.com/companies/HCC","capturedAt":"2026-10-22T23:51:05.922Z","state":"ready","quote":{"symbol":"HCC","last_price":83,"prev_close":84.21,"regular_close":83,"change":-1.21,"change_pct":-1.4369,"regular_change":-1.21,"regular_change_pct":-1.4369,"extended_change":0,"extended_change_pct":0,"bid":80.7,"ask":85,"bid_size":100,"ask_size":200,"volume":509382,"vwap":83.544498,"open":83.59,"high":84.8748,"low":82.55,"close":83,"trade_count":11995,"last_trade_at":"2026-10-22T23:00:00.002115976Z","last_quote_at":"2026-10-22T21:58:26.79432037Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:53.009008084-04:00","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":"HCC","fetched_at":"2026-10-22T23:51:05.191855+00:00","name":"Warrior Met Coal Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"COKING COAL","country":"USA","description":"Warrior Met Coal, Inc. produces and exports non-thermal metallurgical coal for the steel industry. The company is headquartered in Brookwood, Alabama.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4446464000,"ebitda":444618000,"pe_ratio":20.24,"peg_ratio":0,"book_value":43.37,"dividend_per_share":0.32,"dividend_yield":0.0038,"eps":4.16,"revenue_ttm":1682455000,"gross_profit_ttm":514789000,"profit_margin":0.13,"operating_margin_ttm":0.185,"return_on_assets_ttm":0.0517,"return_on_equity_ttm":0.1,"quarterly_earnings_growth":14.48,"quarterly_revenue_growth":0.713,"analyst_target_price":109.17,"analyst_number":0,"beta":0.737,"fifty_two_week_high":111.42,"fifty_two_week_low":62.01,"fifty_day_ma":95.92,"two_hundred_day_ma":90.5,"shares_outstanding":52802000,"forward_pe":16.23,"price_to_sales":2.643,"price_to_book":2.08,"ev_to_revenue":2.803,"ev_to_ebitda":10.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:05.191855+00:00"},"optionObservedAt":"2026-10-22T19:59:09.216Z","bars":[{"c":91.04,"h":91.04,"l":91.04,"n":5,"o":91.04,"t":"2026-10-15T11:55:00Z","v":1000,"vw":91.04},{"c":89.855,"h":90.28,"l":89.85,"n":66,"o":90.28,"t":"2026-10-15T13:30:00Z","v":6216,"vw":90.212355},{"c":89.855,"h":90.32,"l":89.1,"n":75,"o":90.32,"t":"2026-10-15T13:35:00Z","v":2414,"vw":89.527668},{"c":89.855,"h":90.25,"l":89.845,"n":60,"o":89.85,"t":"2026-10-15T13:40:00Z","v":1207,"vw":89.898164},{"c":89.41,"h":89.865,"l":89,"n":104,"o":89.865,"t":"2026-10-15T13:45:00Z","v":2809,"vw":89.428975},{"c":89.32,"h":89.9,"l":89.1,"n":303,"o":89.9,"t":"2026-10-15T13:50:00Z","v":6203,"vw":89.222486},{"c":89.64,"h":89.71,"l":89.29,"n":92,"o":89.32,"t":"2026-10-15T13:55:00Z","v":9879,"vw":89.505536},{"c":89.89,"h":89.89,"l":89.42,"n":160,"o":89.57,"t":"2026-10-15T14:00:00Z","v":7600,"vw":89.649095},{"c":89.995,"h":89.995,"l":89.485,"n":114,"o":89.7,"t":"2026-10-15T14:05:00Z","v":4241,"vw":89.744357},{"c":89.715,"h":90.165,"l":89.715,"n":142,"o":90.065,"t":"2026-10-15T14:10:00Z","v":5223,"vw":90.013327},{"c":89.47,"h":89.47,"l":89.28,"n":164,"o":89.32,"t":"2026-10-15T14:15:00Z","v":3750,"vw":89.406609},{"c":89.68,"h":89.75,"l":89.4105,"n":182,"o":89.62,"t":"2026-10-15T14:20:00Z","v":13209,"vw":89.524886},{"c":89.62,"h":89.81,"l":89.585,"n":147,"o":89.81,"t":"2026-10-15T14:25:00Z","v":5568,"vw":89.730064},{"c":90.32,"h":90.425,"l":89.5,"n":272,"o":89.6,"t":"2026-10-15T14:30:00Z","v":8773,"vw":89.931245},{"c":90.1,"h":90.155,"l":89.97,"n":146,"o":90.09,"t":"2026-10-15T14:35:00Z","v":4295,"vw":90.075553},{"c":90.065,"h":90.15,"l":90.05,"n":47,"o":90.05,"t":"2026-10-15T14:40:00Z","v":1013,"vw":90.083131},{"c":89.76,"h":90.04,"l":89.76,"n":285,"o":89.86,"t":"2026-10-15T14:45:00Z","v":6598,"vw":89.872634},{"c":90.06,"h":90.25,"l":89.755,"n":158,"o":89.76,"t":"2026-10-15T14:50:00Z","v":4472,"vw":89.985227},{"c":90.23,"h":90.34,"l":90.11,"n":140,"o":90.11,"t":"2026-10-15T14:55:00Z","v":3381,"vw":90.238692},{"c":90.235,"h":90.34,"l":90.15,"n":123,"o":90.33,"t":"2026-10-15T15:00:00Z","v":3613,"vw":90.24334},{"c":90.285,"h":90.37,"l":90.27,"n":89,"o":90.37,"t":"2026-10-15T15:05:00Z","v":1705,"vw":90.300556},{"c":90.13,"h":90.285,"l":90.055,"n":73,"o":90.285,"t":"2026-10-15T15:10:00Z","v":1617,"vw":90.137338},{"c":89.92,"h":90.125,"l":89.77,"n":191,"o":90.125,"t":"2026-10-15T15:15:00Z","v":13340,"vw":90.067629},{"c":89.62,"h":89.9299,"l":89.62,"n":133,"o":89.73,"t":"2026-10-15T15:20:00Z","v":2838,"vw":89.731249},{"c":89.5225,"h":89.84,"l":89.345,"n":343,"o":89.62,"t":"2026-10-15T15:25:00Z","v":13081,"vw":89.584409},{"c":89.46,"h":89.53,"l":89.43,"n":145,"o":89.525,"t":"2026-10-15T15:30:00Z","v":8081,"vw":89.489142},{"c":89.455,"h":89.465,"l":89.455,"n":32,"o":89.465,"t":"2026-10-15T15:35:00Z","v":415,"vw":89.46},{"c":89.49,"h":89.5563,"l":89.485,"n":58,"o":89.5563,"t":"2026-10-15T15:40:00Z","v":1031,"vw":89.503115},{"c":89.36,"h":89.485,"l":89.12,"n":258,"o":89.485,"t":"2026-10-15T15:45:00Z","v":15411,"vw":89.359743},{"c":89,"h":89.25,"l":88.965,"n":156,"o":89.25,"t":"2026-10-15T15:50:00Z","v":3541,"vw":89.058975},{"c":88.72,"h":88.995,"l":88.72,"n":109,"o":88.995,"t":"2026-10-15T15:55:00Z","v":2249,"vw":88.930417},{"c":88.75,"h":88.94,"l":88.75,"n":89,"o":88.85,"t":"2026-10-15T16:00:00Z","v":2825,"vw":88.890131},{"c":88.9119,"h":88.9119,"l":88.68,"n":22,"o":88.68,"t":"2026-10-15T16:05:00Z","v":578,"vw":88.836851},{"c":88.95,"h":88.95,"l":88.93,"n":26,"o":88.93,"t":"2026-10-15T16:10:00Z","v":559,"vw":88.936667},{"c":88.72,"h":88.875,"l":88.72,"n":106,"o":88.86,"t":"2026-10-15T16:15:00Z","v":2227,"vw":88.81},{"c":88.71,"h":88.71,"l":88.69,"n":45,"o":88.69,"t":"2026-10-15T16:20:00Z","v":711,"vw":88.696514},{"c":88.78,"h":88.78,"l":88.75,"n":71,"o":88.75,"t":"2026-10-15T16:25:00Z","v":1323,"vw":88.7575},{"c":88.5,"h":88.775,"l":88.5,"n":59,"o":88.775,"t":"2026-10-15T16:30:00Z","v":1362,"vw":88.625714},{"c":88.63,"h":88.75,"l":88.5,"n":155,"o":88.5,"t":"2026-10-15T16:35:00Z","v":2675,"vw":88.634509},{"c":88.42,"h":88.55,"l":88.37,"n":149,"o":88.535,"t":"2026-10-15T16:40:00Z","v":9325,"vw":88.45413},{"c":88.46,"h":88.54,"l":88.34,"n":137,"o":88.53,"t":"2026-10-15T16:45:00Z","v":3620,"vw":88.413684},{"c":88.53,"h":88.53,"l":88.495,"n":47,"o":88.495,"t":"2026-10-15T16:50:00Z","v":893,"vw":88.521667},{"c":88.34,"h":88.36,"l":88.19,"n":123,"o":88.36,"t":"2026-10-15T16:55:00Z","v":5728,"vw":88.300383},{"c":88.4,"h":88.4,"l":88.17,"n":69,"o":88.17,"t":"2026-10-15T17:00:00Z","v":1930,"vw":88.310552},{"c":88.375,"h":88.47,"l":88.24,"n":90,"o":88.29,"t":"2026-10-15T17:05:00Z","v":5056,"vw":88.304771},{"c":88.385,"h":88.45,"l":88.14,"n":129,"o":88.24,"t":"2026-10-15T17:10:00Z","v":3595,"vw":88.334018},{"c":88.405,"h":88.405,"l":88.4,"n":30,"o":88.4,"t":"2026-10-15T17:15:00Z","v":545,"vw":88.403195},{"c":88.41,"h":88.41,"l":88.4,"n":20,"o":88.4,"t":"2026-10-15T17:20:00Z","v":373,"vw":88.405},{"c":88.43,"h":88.49,"l":88.33,"n":78,"o":88.385,"t":"2026-10-15T17:25:00Z","v":1874,"vw":88.39052},{"c":88.325,"h":88.325,"l":88.29,"n":50,"o":88.29,"t":"2026-10-15T17:30:00Z","v":884,"vw":88.306204},{"c":88.3875,"h":88.45,"l":88.35,"n":68,"o":88.43,"t":"2026-10-15T17:35:00Z","v":1664,"vw":88.377531},{"c":88.46,"h":88.46,"l":88.38,"n":90,"o":88.38,"t":"2026-10-15T17:40:00Z","v":5486,"vw":88.413617},{"c":88.455,"h":88.615,"l":88.345,"n":142,"o":88.345,"t":"2026-10-15T17:45:00Z","v":8155,"vw":88.496495},{"c":88.525,"h":88.5796,"l":88.48,"n":33,"o":88.5796,"t":"2026-10-15T17:50:00Z","v":1196,"vw":88.537882},{"c":88.73,"h":88.745,"l":88.57,"n":89,"o":88.57,"t":"2026-10-15T17:55:00Z","v":1575,"vw":88.703864},{"c":89.01,"h":89.04,"l":88.9525,"n":75,"o":88.9525,"t":"2026-10-15T18:00:00Z","v":1867,"vw":89.003864},{"c":88.96,"h":88.98,"l":88.96,"n":34,"o":88.98,"t":"2026-10-15T18:05:00Z","v":1102,"vw":88.973333},{"c":88.82,"h":88.85,"l":88.82,"n":50,"o":88.85,"t":"2026-10-15T18:10:00Z","v":837,"vw":88.841429},{"c":88.765,"h":88.765,"l":88.65,"n":75,"o":88.71,"t":"2026-10-15T18:15:00Z","v":1399,"vw":88.708333},{"c":88.63,"h":88.75,"l":88.5261,"n":126,"o":88.71,"t":"2026-10-15T18:20:00Z","v":2885,"vw":88.635238},{"c":88.55,"h":88.65,"l":88.5,"n":199,"o":88.615,"t":"2026-10-15T18:25:00Z","v":5250,"vw":88.582703},{"c":88.69,"h":88.69,"l":88.58,"n":62,"o":88.64,"t":"2026-10-15T18:30:00Z","v":1165,"vw":88.644043},{"c":88.74,"h":88.83,"l":88.63,"n":117,"o":88.83,"t":"2026-10-15T18:35:00Z","v":3513,"vw":88.702188},{"c":88.63,"h":88.88,"l":88.63,"n":103,"o":88.73,"t":"2026-10-15T18:40:00Z","v":2862,"vw":88.751197},{"c":88.535,"h":88.62,"l":88.28,"n":110,"o":88.62,"t":"2026-10-15T18:45:00Z","v":3361,"vw":88.518269},{"c":88.42,"h":88.42,"l":88.4,"n":39,"o":88.4,"t":"2026-10-15T18:50:00Z","v":745,"vw":88.410826},{"c":88.52,"h":88.52,"l":88.42,"n":100,"o":88.42,"t":"2026-10-15T18:55:00Z","v":4801,"vw":88.479544},{"c":88.86,"h":88.86,"l":88.595,"n":130,"o":88.61,"t":"2026-10-15T19:00:00Z","v":6011,"vw":88.776059},{"c":89.28,"h":89.28,"l":88.935,"n":80,"o":88.935,"t":"2026-10-15T19:05:00Z","v":1430,"vw":89.148333},{"c":89.36,"h":89.36,"l":89.36,"n":42,"o":89.36,"t":"2026-10-15T19:10:00Z","v":403,"vw":89.36},{"c":89.77,"h":89.77,"l":89.5,"n":117,"o":89.5,"t":"2026-10-15T19:15:00Z","v":3468,"vw":89.684277},{"c":90.03,"h":90.12,"l":89.84,"n":150,"o":89.84,"t":"2026-10-15T19:20:00Z","v":3089,"vw":90.012457},{"c":90.01,"h":90.27,"l":90.01,"n":342,"o":90.035,"t":"2026-10-15T19:25:00Z","v":14058,"vw":90.119629},{"c":90.01,"h":90.03,"l":89.92,"n":105,"o":90.03,"t":"2026-10-15T19:30:00Z","v":2180,"vw":89.972941},{"c":89.91,"h":89.95,"l":89.88,"n":150,"o":89.95,"t":"2026-10-15T19:35:00Z","v":3027,"vw":89.905442},{"c":89.64,"h":90.06,"l":89.64,"n":291,"o":89.94,"t":"2026-10-15T19:40:00Z","v":7834,"vw":89.888068},{"c":89.97,"h":89.97,"l":89.615,"n":350,"o":89.7225,"t":"2026-10-15T19:45:00Z","v":8212,"vw":89.733503},{"c":89.93,"h":89.96,"l":89.7,"n":240,"o":89.85,"t":"2026-10-15T19:50:00Z","v":7126,"vw":89.87267},{"c":89.44,"h":90.025,"l":89.44,"n":1537,"o":90.025,"t":"2026-10-15T19:55:00Z","v":56244,"vw":89.724719},{"c":89.46,"h":89.57,"l":89.46,"n":33,"o":89.57,"t":"2026-10-15T20:00:00Z","v":96445,"vw":89.460126},{"c":89.43,"h":89.43,"l":89.43,"n":3,"o":89.43,"t":"2026-10-16T08:00:00Z","v":119,"vw":89.43},{"c":90.61,"h":90.66,"l":90.03,"n":76,"o":90.44,"t":"2026-10-16T13:30:00Z","v":13022,"vw":90.452582},{"c":90.5,"h":90.5,"l":90.49,"n":20,"o":90.49,"t":"2026-10-16T13:35:00Z","v":5313,"vw":90.499607},{"c":90.41,"h":90.58,"l":90.36,"n":28,"o":90.405,"t":"2026-10-16T13:40:00Z","v":1651,"vw":90.433018},{"c":89.9,"h":90.515,"l":89.9,"n":31,"o":90.515,"t":"2026-10-16T13:45:00Z","v":1491,"vw":90.431938},{"c":90.41,"h":90.41,"l":90.4,"n":36,"o":90.4,"t":"2026-10-16T13:50:00Z","v":749,"vw":90.403871},{"c":90.36,"h":90.705,"l":90.21,"n":46,"o":90.705,"t":"2026-10-16T13:55:00Z","v":2940,"vw":90.608609},{"c":90.73,"h":90.73,"l":90.335,"n":56,"o":90.335,"t":"2026-10-16T14:00:00Z","v":3719,"vw":90.407246},{"c":90.7475,"h":90.765,"l":90.6023,"n":28,"o":90.6023,"t":"2026-10-16T14:05:00Z","v":955,"vw":90.7158},{"c":90.32,"h":90.46,"l":90.27,"n":46,"o":90.46,"t":"2026-10-16T14:10:00Z","v":3421,"vw":90.319335},{"c":90.89,"h":90.89,"l":90.4,"n":147,"o":90.4,"t":"2026-10-16T14:15:00Z","v":10376,"vw":90.513964},{"c":91.19,"h":91.29,"l":90.89,"n":56,"o":90.89,"t":"2026-10-16T14:20:00Z","v":1586,"vw":91.063944},{"c":91.195,"h":91.585,"l":91.195,"n":70,"o":91.46,"t":"2026-10-16T14:25:00Z","v":1867,"vw":91.435435},{"c":91.535,"h":91.62,"l":91.07,"n":181,"o":91.07,"t":"2026-10-16T14:30:00Z","v":13175,"vw":91.267927},{"c":90.81,"h":91.535,"l":90.77,"n":128,"o":91.53,"t":"2026-10-16T14:35:00Z","v":4718,"vw":91.218137},{"c":90.505,"h":90.765,"l":90.505,"n":65,"o":90.765,"t":"2026-10-16T14:40:00Z","v":1407,"vw":90.568125},{"c":90.635,"h":90.665,"l":90.495,"n":90,"o":90.5,"t":"2026-10-16T14:45:00Z","v":11411,"vw":90.656295},{"c":91.44,"h":91.44,"l":90.845,"n":94,"o":90.865,"t":"2026-10-16T14:50:00Z","v":3262,"vw":91.019861},{"c":91.355,"h":91.64,"l":91.3075,"n":64,"o":91.3075,"t":"2026-10-16T14:55:00Z","v":2109,"vw":91.446008},{"c":91.335,"h":91.39,"l":91.305,"n":42,"o":91.355,"t":"2026-10-16T15:00:00Z","v":1108,"vw":91.344},{"c":91.315,"h":92.13,"l":91.315,"n":284,"o":91.45,"t":"2026-10-16T15:05:00Z","v":12680,"vw":91.689043},{"c":90.87,"h":91.325,"l":90.84,"n":92,"o":91.31,"t":"2026-10-16T15:10:00Z","v":2297,"vw":91.116363},{"c":90.74,"h":90.79,"l":90.52,"n":31,"o":90.52,"t":"2026-10-16T15:15:00Z","v":1319,"vw":90.750455},{"c":90.72,"h":90.74,"l":90.72,"n":48,"o":90.74,"t":"2026-10-16T15:20:00Z","v":1009,"vw":90.728108},{"c":90.47,"h":90.9,"l":90.41,"n":75,"o":90.72,"t":"2026-10-16T15:25:00Z","v":2362,"vw":90.675981},{"c":90.44,"h":90.44,"l":90.44,"n":6,"o":90.44,"t":"2026-10-16T15:30:00Z","v":273,"vw":90.44},{"c":90.45,"h":90.45,"l":90.45,"n":15,"o":90.45,"t":"2026-10-16T15:35:00Z","v":282,"vw":90.45},{"c":90.58,"h":90.58,"l":90.58,"n":8,"o":90.58,"t":"2026-10-16T15:40:00Z","v":296,"vw":90.58},{"c":90.48,"h":90.48,"l":90.2082,"n":29,"o":90.2082,"t":"2026-10-16T15:45:00Z","v":952,"vw":90.38912},{"c":90.67,"h":90.72,"l":90.435,"n":130,"o":90.48,"t":"2026-10-16T15:50:00Z","v":6329,"vw":90.592621},{"c":90.76,"h":90.79,"l":90.675,"n":22,"o":90.675,"t":"2026-10-16T15:55:00Z","v":660,"vw":90.729348},{"c":90.44,"h":90.64,"l":90.43,"n":94,"o":90.6,"t":"2026-10-16T16:00:00Z","v":6642,"vw":90.458019},{"c":90.53,"h":90.735,"l":90.3,"n":158,"o":90.43,"t":"2026-10-16T16:05:00Z","v":4244,"vw":90.460285},{"c":90.61,"h":90.61,"l":90.5,"n":94,"o":90.53,"t":"2026-10-16T16:10:00Z","v":2700,"vw":90.562423},{"c":90.69,"h":90.75,"l":90.495,"n":52,"o":90.72,"t":"2026-10-16T16:15:00Z","v":1232,"vw":90.675982},{"c":90.77,"h":90.77,"l":90.77,"n":8,"o":90.77,"t":"2026-10-16T16:20:00Z","v":235,"vw":90.77},{"c":90.6,"h":90.675,"l":90.5792,"n":42,"o":90.5792,"t":"2026-10-16T16:25:00Z","v":833,"vw":90.612325},{"c":90.645,"h":90.75,"l":90.55,"n":104,"o":90.55,"t":"2026-10-16T16:30:00Z","v":2205,"vw":90.691992},{"c":90.46,"h":90.6725,"l":90.46,"n":133,"o":90.6725,"t":"2026-10-16T16:35:00Z","v":3796,"vw":90.575958},{"c":90.36,"h":90.48,"l":90.31,"n":94,"o":90.465,"t":"2026-10-16T16:40:00Z","v":3551,"vw":90.419119},{"c":90.1,"h":90.28,"l":90.01,"n":66,"o":90.28,"t":"2026-10-16T16:45:00Z","v":1308,"vw":90.154901},{"c":90,"h":90.12,"l":90,"n":56,"o":90.12,"t":"2026-10-16T16:50:00Z","v":1212,"vw":90.054369},{"c":89.985,"h":90.03,"l":89.81,"n":95,"o":90.025,"t":"2026-10-16T16:55:00Z","v":3357,"vw":89.994631},{"c":89.92,"h":89.985,"l":89.92,"n":27,"o":89.985,"t":"2026-10-16T17:00:00Z","v":612,"vw":89.951339},{"c":89.77,"h":89.77,"l":89.77,"n":13,"o":89.77,"t":"2026-10-16T17:05:00Z","v":251,"vw":89.77},{"c":89.615,"h":89.745,"l":89.59,"n":52,"o":89.745,"t":"2026-10-16T17:10:00Z","v":1445,"vw":89.635},{"c":89.65,"h":89.69,"l":89.5,"n":66,"o":89.5,"t":"2026-10-16T17:15:00Z","v":1563,"vw":89.637546},{"c":89.915,"h":89.99,"l":89.77,"n":124,"o":89.77,"t":"2026-10-16T17:20:00Z","v":4108,"vw":89.890102},{"c":90.06,"h":90.14,"l":90.06,"n":54,"o":90.09,"t":"2026-10-16T17:25:00Z","v":796,"vw":90.097095},{"c":90.0051,"h":90.0051,"l":90.0051,"n":8,"o":90.0051,"t":"2026-10-16T17:30:00Z","v":379,"vw":90.0051},{"c":90.09,"h":90.14,"l":90.015,"n":47,"o":90.02,"t":"2026-10-16T17:35:00Z","v":1479,"vw":90.051938},{"c":90.24,"h":90.24,"l":90.025,"n":99,"o":90.085,"t":"2026-10-16T17:40:00Z","v":2273,"vw":90.125301},{"c":90.12,"h":90.31,"l":90.12,"n":107,"o":90.16,"t":"2026-10-16T17:45:00Z","v":4620,"vw":90.219144},{"c":90.25,"h":90.33,"l":90.14,"n":47,"o":90.2,"t":"2026-10-16T17:50:00Z","v":2515,"vw":90.212487},{"c":89.955,"h":90.22,"l":89.955,"n":215,"o":90.155,"t":"2026-10-16T17:55:00Z","v":14125,"vw":90.152968},{"c":89.71,"h":89.86,"l":89.655,"n":118,"o":89.86,"t":"2026-10-16T18:00:00Z","v":3072,"vw":89.766927},{"c":89.98,"h":89.99,"l":89.97,"n":38,"o":89.97,"t":"2026-10-16T18:05:00Z","v":1675,"vw":89.98},{"c":89.91,"h":90.06,"l":89.89,"n":88,"o":90.06,"t":"2026-10-16T18:10:00Z","v":2686,"vw":89.935919},{"c":89.89,"h":89.935,"l":89.89,"n":31,"o":89.935,"t":"2026-10-16T18:15:00Z","v":763,"vw":89.9125},{"c":89.83,"h":89.83,"l":89.7152,"n":35,"o":89.7152,"t":"2026-10-16T18:20:00Z","v":678,"vw":89.769608},{"c":89.74,"h":89.78,"l":89.71,"n":91,"o":89.71,"t":"2026-10-16T18:25:00Z","v":2700,"vw":89.738264},{"c":89.77,"h":89.805,"l":89.63,"n":165,"o":89.68,"t":"2026-10-16T18:30:00Z","v":4864,"vw":89.711565},{"c":89.73,"h":89.77,"l":89.66,"n":81,"o":89.74,"t":"2026-10-16T18:35:00Z","v":2777,"vw":89.70695},{"c":89.81,"h":89.9175,"l":89.76,"n":90,"o":89.79,"t":"2026-10-16T18:40:00Z","v":3432,"vw":89.817415},{"c":89.63,"h":89.84,"l":89.6,"n":236,"o":89.7,"t":"2026-10-16T18:45:00Z","v":17113,"vw":89.726224},{"c":89.42,"h":89.6999,"l":89.42,"n":161,"o":89.6,"t":"2026-10-16T18:50:00Z","v":3978,"vw":89.512321},{"c":89.33,"h":89.35,"l":89.33,"n":38,"o":89.35,"t":"2026-10-16T18:55:00Z","v":736,"vw":89.340192},{"c":89.35,"h":89.44,"l":89.21,"n":115,"o":89.4074,"t":"2026-10-16T19:00:00Z","v":4171,"vw":89.321149},{"c":89.2,"h":89.37,"l":89.2,"n":127,"o":89.36,"t":"2026-10-16T19:05:00Z","v":5154,"vw":89.309477},{"c":89.25,"h":89.3675,"l":89.245,"n":230,"o":89.31,"t":"2026-10-16T19:10:00Z","v":9019,"vw":89.308803},{"c":89.17,"h":89.265,"l":89.03,"n":208,"o":89.265,"t":"2026-10-16T19:15:00Z","v":6546,"vw":89.116295},{"c":89.58,"h":89.6,"l":89.235,"n":295,"o":89.235,"t":"2026-10-16T19:20:00Z","v":14296,"vw":89.390178},{"c":89.63,"h":89.66,"l":89.49,"n":221,"o":89.49,"t":"2026-10-16T19:25:00Z","v":8592,"vw":89.581655},{"c":89.6,"h":89.76,"l":89.51,"n":327,"o":89.76,"t":"2026-10-16T19:30:00Z","v":16099,"vw":89.578752},{"c":89.55,"h":89.68,"l":89.49,"n":266,"o":89.61,"t":"2026-10-16T19:35:00Z","v":11915,"vw":89.574139},{"c":89.185,"h":89.64,"l":89.185,"n":258,"o":89.59,"t":"2026-10-16T19:40:00Z","v":10728,"vw":89.474229},{"c":89.265,"h":89.345,"l":89.08,"n":360,"o":89.11,"t":"2026-10-16T19:45:00Z","v":20095,"vw":89.246737},{"c":89.34,"h":89.66,"l":89.16,"n":453,"o":89.265,"t":"2026-10-16T19:50:00Z","v":18606,"vw":89.432863},{"c":89.98,"h":89.99,"l":89.36,"n":1774,"o":89.36,"t":"2026-10-16T19:55:00Z","v":104001,"vw":89.719029},{"c":89.94,"h":89.94,"l":89.94,"n":46,"o":89.94,"t":"2026-10-16T20:00:00Z","v":145556,"vw":89.94},{"c":89.99,"h":90.01,"l":89.99,"n":13,"o":90,"t":"2026-10-19T09:55:00Z","v":1018,"vw":90.00001},{"c":90,"h":90,"l":90,"n":5,"o":90,"t":"2026-10-19T11:50:00Z","v":761,"vw":90},{"c":90,"h":90,"l":90,"n":14,"o":90,"t":"2026-10-19T12:30:00Z","v":211,"vw":90},{"c":90.785,"h":90.785,"l":89.49,"n":57,"o":89.49,"t":"2026-10-19T13:30:00Z","v":7730,"vw":89.551616},{"c":89.83,"h":89.83,"l":89.65,"n":10,"o":89.65,"t":"2026-10-19T13:35:00Z","v":247,"vw":89.74},{"c":88.92,"h":88.92,"l":88.92,"n":7,"o":88.92,"t":"2026-10-19T13:40:00Z","v":137,"vw":88.92},{"c":88.893,"h":89.42,"l":88.893,"n":163,"o":89.4,"t":"2026-10-19T13:45:00Z","v":4625,"vw":89.212884},{"c":88.52,"h":89.0992,"l":88.52,"n":202,"o":88.94,"t":"2026-10-19T13:50:00Z","v":5471,"vw":88.819361},{"c":88.1,"h":88.48,"l":87.99,"n":88,"o":88.48,"t":"2026-10-19T13:55:00Z","v":2794,"vw":88.197143},{"c":88.52,"h":88.76,"l":87.9,"n":114,"o":88.085,"t":"2026-10-19T14:00:00Z","v":11360,"vw":88.35638},{"c":88.36,"h":88.53,"l":88.32,"n":141,"o":88.52,"t":"2026-10-19T14:05:00Z","v":4082,"vw":88.4068},{"c":88,"h":88.385,"l":88,"n":186,"o":88.38,"t":"2026-10-19T14:10:00Z","v":4109,"vw":88.187654},{"c":88.05,"h":88.17,"l":87.71,"n":297,"o":88,"t":"2026-10-19T14:15:00Z","v":12460,"vw":87.935988},{"c":87.48,"h":87.99,"l":87.48,"n":239,"o":87.99,"t":"2026-10-19T14:20:00Z","v":10264,"vw":87.776511},{"c":87.245,"h":87.49,"l":87.1,"n":246,"o":87.49,"t":"2026-10-19T14:25:00Z","v":8055,"vw":87.32921},{"c":86.96,"h":87.295,"l":86.79,"n":175,"o":87.24,"t":"2026-10-19T14:30:00Z","v":4984,"vw":87.10249},{"c":86.9898,"h":87.15,"l":86.795,"n":198,"o":87.015,"t":"2026-10-19T14:35:00Z","v":10782,"vw":87.008766},{"c":87.5,"h":87.71,"l":86.935,"n":246,"o":86.935,"t":"2026-10-19T14:40:00Z","v":13737,"vw":87.245528},{"c":87.52,"h":87.63,"l":87.3201,"n":284,"o":87.63,"t":"2026-10-19T14:45:00Z","v":20499,"vw":87.507344},{"c":87.84,"h":87.84,"l":87.51,"n":103,"o":87.52,"t":"2026-10-19T14:50:00Z","v":4587,"vw":87.584852},{"c":88.02,"h":88.15,"l":87.81,"n":145,"o":87.91,"t":"2026-10-19T14:55:00Z","v":4540,"vw":87.993708},{"c":88.195,"h":88.195,"l":87.745,"n":242,"o":87.925,"t":"2026-10-19T15:00:00Z","v":15009,"vw":87.873287},{"c":88.17,"h":88.17,"l":87.98,"n":96,"o":88.11,"t":"2026-10-19T15:05:00Z","v":3401,"vw":88.069562},{"c":88.305,"h":88.355,"l":88.13,"n":151,"o":88.14,"t":"2026-10-19T15:10:00Z","v":6120,"vw":88.272122},{"c":88.275,"h":88.31,"l":87.99,"n":317,"o":88.3,"t":"2026-10-19T15:15:00Z","v":17560,"vw":88.160877},{"c":88.035,"h":88.275,"l":88,"n":139,"o":88.275,"t":"2026-10-19T15:20:00Z","v":3265,"vw":88.046389},{"c":88.0675,"h":88.165,"l":87.945,"n":128,"o":88.14,"t":"2026-10-19T15:25:00Z","v":5940,"vw":88.042222},{"c":88.2,"h":88.2,"l":88.035,"n":86,"o":88.035,"t":"2026-10-19T15:30:00Z","v":3101,"vw":88.102033},{"c":87.99,"h":88.4,"l":87.99,"n":99,"o":88.265,"t":"2026-10-19T15:35:00Z","v":1920,"vw":88.219076},{"c":87.56,"h":87.99,"l":87.56,"n":81,"o":87.99,"t":"2026-10-19T15:40:00Z","v":1435,"vw":87.7075},{"c":87.655,"h":87.665,"l":87.655,"n":45,"o":87.665,"t":"2026-10-19T15:45:00Z","v":1132,"vw":87.663571},{"c":87.47,"h":87.77,"l":87.46,"n":197,"o":87.655,"t":"2026-10-19T15:50:00Z","v":6943,"vw":87.611977},{"c":87.43,"h":87.48,"l":87.35,"n":96,"o":87.4,"t":"2026-10-19T15:55:00Z","v":3148,"vw":87.419168},{"c":87.395,"h":87.52,"l":87.395,"n":85,"o":87.42,"t":"2026-10-19T16:00:00Z","v":3722,"vw":87.411987},{"c":87.195,"h":87.46,"l":87.175,"n":128,"o":87.385,"t":"2026-10-19T16:05:00Z","v":3517,"vw":87.330684},{"c":86.45,"h":87.09,"l":86.45,"n":215,"o":87,"t":"2026-10-19T16:10:00Z","v":28693,"vw":86.908381},{"c":86.96,"h":86.96,"l":86.53,"n":133,"o":86.53,"t":"2026-10-19T16:15:00Z","v":4884,"vw":86.688461},{"c":86.92,"h":86.95,"l":86.76,"n":162,"o":86.78,"t":"2026-10-19T16:20:00Z","v":4589,"vw":86.825393},{"c":86.895,"h":86.895,"l":86.815,"n":99,"o":86.83,"t":"2026-10-19T16:25:00Z","v":3314,"vw":86.853353},{"c":86.75,"h":86.89,"l":86.75,"n":262,"o":86.86,"t":"2026-10-19T16:30:00Z","v":8422,"vw":86.818694},{"c":86.33,"h":86.73,"l":86.33,"n":327,"o":86.71,"t":"2026-10-19T16:35:00Z","v":16869,"vw":86.566833},{"c":86.265,"h":86.37,"l":86.2,"n":183,"o":86.21,"t":"2026-10-19T16:40:00Z","v":8240,"vw":86.27968},{"c":86.25,"h":86.4761,"l":86.15,"n":192,"o":86.275,"t":"2026-10-19T16:45:00Z","v":12536,"vw":86.268487},{"c":86.23,"h":86.44,"l":86.22,"n":154,"o":86.41,"t":"2026-10-19T16:50:00Z","v":5101,"vw":86.323529},{"c":86.36,"h":86.49,"l":86.165,"n":179,"o":86.29,"t":"2026-10-19T16:55:00Z","v":5949,"vw":86.339511},{"c":85.945,"h":86.23,"l":85.9031,"n":283,"o":86.23,"t":"2026-10-19T17:00:00Z","v":17727,"vw":86.134241},{"c":85.85,"h":86.025,"l":85.75,"n":82,"o":86.025,"t":"2026-10-19T17:05:00Z","v":1933,"vw":85.873093},{"c":84.96,"h":85.605,"l":84.755,"n":496,"o":85.605,"t":"2026-10-19T17:10:00Z","v":22498,"vw":85.09349},{"c":85.04,"h":85.22,"l":84.8,"n":188,"o":84.81,"t":"2026-10-19T17:15:00Z","v":6469,"vw":84.961959},{"c":85.205,"h":85.205,"l":85.105,"n":101,"o":85.105,"t":"2026-10-19T17:20:00Z","v":2973,"vw":85.142863},{"c":85.445,"h":85.445,"l":84.96,"n":272,"o":85.2375,"t":"2026-10-19T17:25:00Z","v":13373,"vw":85.281704},{"c":85.47,"h":85.61,"l":85.445,"n":163,"o":85.445,"t":"2026-10-19T17:30:00Z","v":5078,"vw":85.505536},{"c":85.305,"h":85.41,"l":85.28,"n":108,"o":85.41,"t":"2026-10-19T17:35:00Z","v":2950,"vw":85.344587},{"c":85.335,"h":85.39,"l":85.26,"n":133,"o":85.265,"t":"2026-10-19T17:40:00Z","v":4633,"vw":85.3165},{"c":85.415,"h":85.56,"l":85.23,"n":196,"o":85.335,"t":"2026-10-19T17:45:00Z","v":10302,"vw":85.372258},{"c":85.25,"h":85.36,"l":85.205,"n":105,"o":85.29,"t":"2026-10-19T17:50:00Z","v":2366,"vw":85.293421},{"c":85.45,"h":85.45,"l":85.19,"n":121,"o":85.19,"t":"2026-10-19T17:55:00Z","v":3675,"vw":85.293478},{"c":85.38,"h":85.685,"l":85.29,"n":276,"o":85.435,"t":"2026-10-19T18:00:00Z","v":9132,"vw":85.46445},{"c":85.3,"h":85.38,"l":85.27,"n":51,"o":85.27,"t":"2026-10-19T18:05:00Z","v":3419,"vw":85.3},{"c":85.38,"h":85.4,"l":85.16,"n":246,"o":85.3,"t":"2026-10-19T18:10:00Z","v":7743,"vw":85.259866},{"c":85.57,"h":85.6299,"l":85.4,"n":81,"o":85.4,"t":"2026-10-19T18:15:00Z","v":2132,"vw":85.501809},{"c":85.455,"h":85.5,"l":85.33,"n":130,"o":85.5,"t":"2026-10-19T18:20:00Z","v":5001,"vw":85.441204},{"c":85.415,"h":85.4401,"l":85.27,"n":138,"o":85.3235,"t":"2026-10-19T18:25:00Z","v":5419,"vw":85.357691},{"c":85.39,"h":85.39,"l":85.34,"n":82,"o":85.385,"t":"2026-10-19T18:30:00Z","v":2231,"vw":85.384545},{"c":85.49,"h":85.49,"l":85.35,"n":121,"o":85.38,"t":"2026-10-19T18:35:00Z","v":3910,"vw":85.401447},{"c":85.48,"h":85.49,"l":85.32,"n":198,"o":85.4,"t":"2026-10-19T18:40:00Z","v":5657,"vw":85.422444},{"c":85.4075,"h":85.7899,"l":85.375,"n":332,"o":85.42,"t":"2026-10-19T18:45:00Z","v":11476,"vw":85.549763},{"c":85.43,"h":85.49,"l":85.385,"n":114,"o":85.49,"t":"2026-10-19T18:50:00Z","v":2886,"vw":85.447829},{"c":85.7,"h":85.7,"l":85.31,"n":290,"o":85.3772,"t":"2026-10-19T18:55:00Z","v":8905,"vw":85.50479},{"c":85.66,"h":85.8256,"l":85.6,"n":56,"o":85.66,"t":"2026-10-19T19:00:00Z","v":4686,"vw":85.810672},{"c":85.42,"h":85.7,"l":85.42,"n":237,"o":85.595,"t":"2026-10-19T19:05:00Z","v":7535,"vw":85.543764},{"c":85.065,"h":85.28,"l":85,"n":285,"o":85.28,"t":"2026-10-19T19:10:00Z","v":18503,"vw":85.129035},{"c":85.32,"h":85.32,"l":85.065,"n":102,"o":85.075,"t":"2026-10-19T19:15:00Z","v":2884,"vw":85.153929},{"c":85.25,"h":85.475,"l":85.19,"n":233,"o":85.33,"t":"2026-10-19T19:20:00Z","v":6951,"vw":85.335477},{"c":85.3501,"h":85.455,"l":85.335,"n":136,"o":85.335,"t":"2026-10-19T19:25:00Z","v":4556,"vw":85.389888},{"c":85.07,"h":85.36,"l":85.02,"n":275,"o":85.35,"t":"2026-10-19T19:30:00Z","v":10817,"vw":85.213632},{"c":85,"h":85.16,"l":85,"n":323,"o":85.07,"t":"2026-10-19T19:35:00Z","v":10992,"vw":85.088226},{"c":85.03,"h":85.07,"l":84.905,"n":292,"o":84.97,"t":"2026-10-19T19:40:00Z","v":9526,"vw":84.95553},{"c":85.44,"h":85.5201,"l":84.91,"n":506,"o":85.065,"t":"2026-10-19T19:45:00Z","v":24373,"vw":85.213638},{"c":84.915,"h":85.41,"l":84.42,"n":781,"o":85.41,"t":"2026-10-19T19:50:00Z","v":36993,"vw":84.860158},{"c":84.965,"h":85.09,"l":84.7,"n":1809,"o":84.94,"t":"2026-10-19T19:55:00Z","v":80901,"vw":84.920497},{"c":84.98,"h":84.98,"l":84.98,"n":42,"o":84.98,"t":"2026-10-19T20:00:00Z","v":116996,"vw":84.98},{"c":84.98,"h":84.98,"l":84.98,"n":3,"o":84.98,"t":"2026-10-19T20:35:00Z","v":397,"vw":84.98},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-10-19T20:40:00Z","v":12972,"vw":84.98},{"c":86.55,"h":86.55,"l":86.55,"n":1,"o":86.55,"t":"2026-10-19T21:15:00Z","v":100,"vw":86.55},{"c":85.5,"h":85.5,"l":85.5,"n":8,"o":85.5,"t":"2026-10-19T23:05:00Z","v":1016,"vw":85.5},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-10-20T08:30:00Z","v":215,"vw":84.98},{"c":84.97,"h":84.97,"l":84.97,"n":1,"o":84.97,"t":"2026-10-20T12:05:00Z","v":150,"vw":84.97},{"c":83.18,"h":83.78,"l":82.54,"n":152,"o":83.76,"t":"2026-10-20T13:30:00Z","v":8007,"vw":83.634395},{"c":83.405,"h":83.64,"l":83.22,"n":90,"o":83.22,"t":"2026-10-20T13:35:00Z","v":6085,"vw":83.416611},{"c":82.95,"h":83.38,"l":82.73,"n":217,"o":83.31,"t":"2026-10-20T13:40:00Z","v":7523,"vw":83.092807},{"c":82.735,"h":82.95,"l":82.71,"n":108,"o":82.95,"t":"2026-10-20T13:45:00Z","v":2231,"vw":82.758453},{"c":83.425,"h":83.425,"l":82.74,"n":49,"o":82.74,"t":"2026-10-20T13:50:00Z","v":1431,"vw":83.084545},{"c":83.64,"h":83.64,"l":83.39,"n":132,"o":83.425,"t":"2026-10-20T13:55:00Z","v":9204,"vw":83.46358},{"c":83.53,"h":83.75,"l":83.48,"n":145,"o":83.735,"t":"2026-10-20T14:00:00Z","v":3313,"vw":83.634553},{"c":83.45,"h":83.87,"l":83.45,"n":136,"o":83.52,"t":"2026-10-20T14:05:00Z","v":3803,"vw":83.678427},{"c":83.85,"h":83.85,"l":83.59,"n":93,"o":83.59,"t":"2026-10-20T14:10:00Z","v":3365,"vw":83.630923},{"c":83.68,"h":84.025,"l":83.5774,"n":164,"o":83.5774,"t":"2026-10-20T14:15:00Z","v":12112,"vw":83.747094},{"c":83.65,"h":83.91,"l":83.64,"n":206,"o":83.64,"t":"2026-10-20T14:20:00Z","v":4320,"vw":83.767531},{"c":84.315,"h":84.315,"l":83.54,"n":137,"o":83.6,"t":"2026-10-20T14:25:00Z","v":3133,"vw":83.79527},{"c":83.97,"h":84.36,"l":83.97,"n":102,"o":84.36,"t":"2026-10-20T14:30:00Z","v":2106,"vw":84.211923},{"c":84.32,"h":84.32,"l":83.95,"n":105,"o":83.95,"t":"2026-10-20T14:35:00Z","v":2949,"vw":84.093566},{"c":84.415,"h":84.5,"l":84.21,"n":124,"o":84.24,"t":"2026-10-20T14:40:00Z","v":2650,"vw":84.382822},{"c":84.5795,"h":84.91,"l":84.19,"n":253,"o":84.32,"t":"2026-10-20T14:45:00Z","v":18598,"vw":84.676105},{"c":84.91,"h":84.98,"l":84.22,"n":317,"o":84.36,"t":"2026-10-20T14:50:00Z","v":14828,"vw":84.688893},{"c":84.68,"h":84.725,"l":84.57,"n":132,"o":84.725,"t":"2026-10-20T14:55:00Z","v":5369,"vw":84.628993},{"c":84.335,"h":84.73,"l":84.335,"n":175,"o":84.69,"t":"2026-10-20T15:00:00Z","v":5926,"vw":84.557237},{"c":84.6425,"h":84.695,"l":84.4528,"n":83,"o":84.4528,"t":"2026-10-20T15:05:00Z","v":2627,"vw":84.575628},{"c":83.885,"h":84.62,"l":83.78,"n":246,"o":84.62,"t":"2026-10-20T15:10:00Z","v":6620,"vw":84.199824},{"c":84.3275,"h":84.3275,"l":83.99,"n":63,"o":83.99,"t":"2026-10-20T15:15:00Z","v":1899,"vw":84.119275},{"c":84.5,"h":84.51,"l":84.155,"n":172,"o":84.25,"t":"2026-10-20T15:20:00Z","v":10713,"vw":84.3221},{"c":84.635,"h":84.82,"l":84.45,"n":160,"o":84.6676,"t":"2026-10-20T15:25:00Z","v":4001,"vw":84.605933},{"c":84.54,"h":84.75,"l":84.5,"n":161,"o":84.55,"t":"2026-10-20T15:30:00Z","v":8762,"vw":84.550566},{"c":84.62,"h":84.79,"l":84.545,"n":94,"o":84.545,"t":"2026-10-20T15:35:00Z","v":2938,"vw":84.618019},{"c":84.58,"h":84.725,"l":84.45,"n":153,"o":84.49,"t":"2026-10-20T15:40:00Z","v":3863,"vw":84.631616},{"c":84.77,"h":84.77,"l":84.67,"n":204,"o":84.67,"t":"2026-10-20T15:45:00Z","v":4731,"vw":84.714007},{"c":84.79,"h":84.87,"l":84.785,"n":119,"o":84.79,"t":"2026-10-20T15:50:00Z","v":3149,"vw":84.816294},{"c":84.51,"h":84.79,"l":84.49,"n":105,"o":84.79,"t":"2026-10-20T15:55:00Z","v":1736,"vw":84.608889},{"c":84.66,"h":84.68,"l":84.66,"n":51,"o":84.68,"t":"2026-10-20T16:00:00Z","v":980,"vw":84.674},{"c":84.7025,"h":84.82,"l":84.615,"n":72,"o":84.615,"t":"2026-10-20T16:05:00Z","v":1593,"vw":84.702429},{"c":84.645,"h":84.83,"l":84.64,"n":138,"o":84.655,"t":"2026-10-20T16:10:00Z","v":2803,"vw":84.730098},{"c":84.745,"h":84.79,"l":84.645,"n":161,"o":84.645,"t":"2026-10-20T16:15:00Z","v":3748,"vw":84.73},{"c":84.72,"h":84.79,"l":84.6225,"n":160,"o":84.68,"t":"2026-10-20T16:20:00Z","v":3560,"vw":84.716935},{"c":84.825,"h":85.025,"l":84.72,"n":180,"o":84.86,"t":"2026-10-20T16:25:00Z","v":4084,"vw":84.842907},{"c":84.8795,"h":84.8795,"l":84.77,"n":101,"o":84.81,"t":"2026-10-20T16:30:00Z","v":1490,"vw":84.8009},{"c":84.77,"h":84.86,"l":84.765,"n":156,"o":84.765,"t":"2026-10-20T16:35:00Z","v":3020,"vw":84.793522},{"c":84.62,"h":84.71,"l":84.59,"n":120,"o":84.71,"t":"2026-10-20T16:40:00Z","v":2383,"vw":84.662991},{"c":84.685,"h":84.7495,"l":84.65,"n":72,"o":84.67,"t":"2026-10-20T16:45:00Z","v":1521,"vw":84.683341},{"c":84.55,"h":84.6995,"l":84.54,"n":63,"o":84.685,"t":"2026-10-20T16:50:00Z","v":2074,"vw":84.586677},{"c":84.33,"h":84.62,"l":84.23,"n":314,"o":84.62,"t":"2026-10-20T16:55:00Z","v":11594,"vw":84.35379},{"c":84.4095,"h":84.46,"l":84.23,"n":128,"o":84.43,"t":"2026-10-20T17:00:00Z","v":3230,"vw":84.391616},{"c":84.42,"h":84.42,"l":84.22,"n":150,"o":84.32,"t":"2026-10-20T17:05:00Z","v":4047,"vw":84.311749},{"c":84.4995,"h":84.4995,"l":84.4995,"n":16,"o":84.4995,"t":"2026-10-20T17:10:00Z","v":335,"vw":84.4995},{"c":84.55,"h":84.55,"l":84.47,"n":75,"o":84.47,"t":"2026-10-20T17:15:00Z","v":1854,"vw":84.489652},{"c":84.4,"h":84.4,"l":84.4,"n":35,"o":84.4,"t":"2026-10-20T17:20:00Z","v":616,"vw":84.4},{"c":84.57,"h":84.58,"l":84.28,"n":167,"o":84.58,"t":"2026-10-20T17:25:00Z","v":8688,"vw":84.377022},{"c":84.5225,"h":84.63,"l":84.46,"n":119,"o":84.529,"t":"2026-10-20T17:30:00Z","v":4280,"vw":84.528235},{"c":84.42,"h":84.53,"l":84.35,"n":137,"o":84.53,"t":"2026-10-20T17:35:00Z","v":4083,"vw":84.435228},{"c":84.355,"h":84.42,"l":84.34,"n":132,"o":84.35,"t":"2026-10-20T17:40:00Z","v":3331,"vw":84.362634},{"c":84.48,"h":84.48,"l":84.35,"n":83,"o":84.35,"t":"2026-10-20T17:45:00Z","v":1670,"vw":84.413099},{"c":84.6,"h":84.6,"l":84.465,"n":114,"o":84.5,"t":"2026-10-20T17:50:00Z","v":2463,"vw":84.506599},{"c":84.52,"h":84.64,"l":84.46,"n":136,"o":84.64,"t":"2026-10-20T17:55:00Z","v":3709,"vw":84.519603},{"c":84.515,"h":84.67,"l":84.51,"n":158,"o":84.525,"t":"2026-10-20T18:00:00Z","v":5758,"vw":84.559855},{"c":84.52,"h":84.52,"l":84.47,"n":104,"o":84.52,"t":"2026-10-20T18:05:00Z","v":1778,"vw":84.511228},{"c":84.485,"h":84.57,"l":84.43,"n":181,"o":84.55,"t":"2026-10-20T18:10:00Z","v":3044,"vw":84.49085},{"c":84.38,"h":84.485,"l":84.3,"n":124,"o":84.485,"t":"2026-10-20T18:15:00Z","v":3595,"vw":84.373254},{"c":84.28,"h":84.32,"l":84.24,"n":111,"o":84.315,"t":"2026-10-20T18:20:00Z","v":2814,"vw":84.278125},{"c":84.275,"h":84.34,"l":84.23,"n":158,"o":84.25,"t":"2026-10-20T18:25:00Z","v":4578,"vw":84.270668},{"c":84.32,"h":84.41,"l":84.32,"n":98,"o":84.4,"t":"2026-10-20T18:30:00Z","v":3465,"vw":84.376316},{"c":84.1025,"h":84.22,"l":84.1025,"n":116,"o":84.21,"t":"2026-10-20T18:35:00Z","v":2604,"vw":84.177874},{"c":84.06,"h":84.2,"l":84.02,"n":193,"o":84.11,"t":"2026-10-20T18:40:00Z","v":3958,"vw":84.107016},{"c":84.08,"h":84.12,"l":84.02,"n":139,"o":84.02,"t":"2026-10-20T18:45:00Z","v":3083,"vw":84.087329},{"c":84.31,"h":84.31,"l":84.09,"n":112,"o":84.1,"t":"2026-10-20T18:50:00Z","v":2972,"vw":84.1529},{"c":84.355,"h":84.38,"l":84.295,"n":67,"o":84.305,"t":"2026-10-20T18:55:00Z","v":1202,"vw":84.341667},{"c":84.235,"h":84.56,"l":84.23,"n":211,"o":84.44,"t":"2026-10-20T19:00:00Z","v":5123,"vw":84.38942},{"c":84.27,"h":84.27,"l":84.16,"n":103,"o":84.18,"t":"2026-10-20T19:05:00Z","v":2130,"vw":84.194793},{"c":84.33,"h":84.41,"l":84.21,"n":195,"o":84.25,"t":"2026-10-20T19:10:00Z","v":6353,"vw":84.325019},{"c":84.295,"h":84.37,"l":84.23,"n":162,"o":84.335,"t":"2026-10-20T19:15:00Z","v":6278,"vw":84.313184},{"c":84.07,"h":84.23,"l":84.025,"n":244,"o":84.23,"t":"2026-10-20T19:20:00Z","v":8191,"vw":84.137183},{"c":84.06,"h":84.11,"l":83.98,"n":283,"o":84.05,"t":"2026-10-20T19:25:00Z","v":12701,"vw":84.045526},{"c":83.9325,"h":84.09,"l":83.915,"n":298,"o":84.07,"t":"2026-10-20T19:30:00Z","v":7882,"vw":83.99729},{"c":84.165,"h":84.165,"l":83.77,"n":435,"o":83.925,"t":"2026-10-20T19:35:00Z","v":13301,"vw":83.890236},{"c":84.36,"h":84.36,"l":84.03,"n":436,"o":84.15,"t":"2026-10-20T19:40:00Z","v":17722,"vw":84.221352},{"c":84.37,"h":84.375,"l":84.24,"n":362,"o":84.37,"t":"2026-10-20T19:45:00Z","v":10569,"vw":84.314029},{"c":84.02,"h":84.255,"l":83.99,"n":537,"o":84.25,"t":"2026-10-20T19:50:00Z","v":17252,"vw":84.164324},{"c":84.13,"h":84.19,"l":83.865,"n":1537,"o":84.06,"t":"2026-10-20T19:55:00Z","v":59691,"vw":84.022099},{"c":84.13,"h":84.144,"l":84.13,"n":27,"o":84.144,"t":"2026-10-20T20:00:00Z","v":90501,"vw":84.130017},{"c":84,"h":84,"l":84,"n":8,"o":84,"t":"2026-10-20T20:25:00Z","v":201,"vw":84},{"c":84.13,"h":84.13,"l":84.13,"n":2,"o":84.13,"t":"2026-10-20T20:30:00Z","v":1400,"vw":84.13},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-21T12:20:00Z","v":100,"vw":82.86},{"c":83.85,"h":84.59,"l":83.85,"n":31,"o":84.13,"t":"2026-10-21T13:30:00Z","v":2732,"vw":84.145362},{"c":83.86,"h":84.03,"l":83.81,"n":45,"o":84.03,"t":"2026-10-21T13:35:00Z","v":1656,"vw":83.906254},{"c":83.48,"h":84.35,"l":83.1,"n":117,"o":83.85,"t":"2026-10-21T13:40:00Z","v":4607,"vw":83.742346},{"c":83.84,"h":84.1,"l":83.84,"n":73,"o":83.92,"t":"2026-10-21T13:45:00Z","v":2731,"vw":83.986988},{"c":84.06,"h":84.74,"l":84.06,"n":53,"o":84.74,"t":"2026-10-21T13:50:00Z","v":3828,"vw":84.509751},{"c":84.42,"h":84.42,"l":84.36,"n":53,"o":84.36,"t":"2026-10-21T13:55:00Z","v":1828,"vw":84.383526},{"c":84.785,"h":84.98,"l":84.39,"n":102,"o":84.39,"t":"2026-10-21T14:00:00Z","v":2329,"vw":84.857941},{"c":84.845,"h":84.845,"l":84.72,"n":45,"o":84.72,"t":"2026-10-21T14:05:00Z","v":1019,"vw":84.7825},{"c":84.58,"h":84.845,"l":84.51,"n":74,"o":84.62,"t":"2026-10-21T14:10:00Z","v":2191,"vw":84.587563},{"c":84.775,"h":85.05,"l":84.575,"n":222,"o":84.575,"t":"2026-10-21T14:15:00Z","v":13334,"vw":84.869638},{"c":84.845,"h":84.845,"l":84.57,"n":91,"o":84.765,"t":"2026-10-21T14:20:00Z","v":2184,"vw":84.765909},{"c":84.805,"h":84.805,"l":84.805,"n":19,"o":84.805,"t":"2026-10-21T14:25:00Z","v":459,"vw":84.805},{"c":85.07,"h":85.18,"l":84.98,"n":130,"o":84.98,"t":"2026-10-21T14:30:00Z","v":3090,"vw":85.112953},{"c":84.8,"h":85.09,"l":84.67,"n":186,"o":85.035,"t":"2026-10-21T14:35:00Z","v":7726,"vw":84.889993},{"c":84.79,"h":84.93,"l":84.605,"n":114,"o":84.785,"t":"2026-10-21T14:40:00Z","v":3796,"vw":84.768094},{"c":85.14,"h":85.25,"l":84.78,"n":238,"o":84.78,"t":"2026-10-21T14:45:00Z","v":10113,"vw":84.992646},{"c":85.07,"h":85.37,"l":85.06,"n":187,"o":85.12,"t":"2026-10-21T14:50:00Z","v":4875,"vw":85.223068},{"c":85.035,"h":85.13,"l":85.035,"n":40,"o":85.13,"t":"2026-10-21T14:55:00Z","v":964,"vw":85.102622},{"c":84.94,"h":85.085,"l":84.86,"n":143,"o":85.0825,"t":"2026-10-21T15:00:00Z","v":3982,"vw":84.991125},{"c":84.89,"h":84.89,"l":84.89,"n":17,"o":84.89,"t":"2026-10-21T15:05:00Z","v":329,"vw":84.89},{"c":84.695,"h":84.8,"l":84.695,"n":146,"o":84.8,"t":"2026-10-21T15:10:00Z","v":4318,"vw":84.73994},{"c":84.53,"h":84.61,"l":84.53,"n":77,"o":84.61,"t":"2026-10-21T15:15:00Z","v":1687,"vw":84.5525},{"c":84.49,"h":84.54,"l":84.4,"n":117,"o":84.4,"t":"2026-10-21T15:20:00Z","v":3720,"vw":84.477287},{"c":84.645,"h":84.645,"l":84.58,"n":109,"o":84.58,"t":"2026-10-21T15:25:00Z","v":2011,"vw":84.60583},{"c":84.5112,"h":84.54,"l":84.5112,"n":43,"o":84.54,"t":"2026-10-21T15:30:00Z","v":1477,"vw":84.534069},{"c":84.7225,"h":84.9,"l":84.55,"n":140,"o":84.59,"t":"2026-10-21T15:35:00Z","v":4803,"vw":84.688064},{"c":84.63,"h":84.81,"l":84.63,"n":64,"o":84.795,"t":"2026-10-21T15:40:00Z","v":2341,"vw":84.703766},{"c":84.765,"h":84.915,"l":84.64,"n":142,"o":84.65,"t":"2026-10-21T15:45:00Z","v":9043,"vw":84.818853},{"c":84.74,"h":84.76,"l":84.74,"n":17,"o":84.76,"t":"2026-10-21T15:50:00Z","v":458,"vw":84.75},{"c":84.765,"h":84.765,"l":84.765,"n":10,"o":84.765,"t":"2026-10-21T15:55:00Z","v":177,"vw":84.765},{"c":84.57,"h":84.82,"l":84.57,"n":143,"o":84.68,"t":"2026-10-21T16:00:00Z","v":4893,"vw":84.657896},{"c":84.46,"h":84.615,"l":84.435,"n":110,"o":84.615,"t":"2026-10-21T16:05:00Z","v":2558,"vw":84.471843},{"c":84.46,"h":84.46,"l":84.46,"n":14,"o":84.46,"t":"2026-10-21T16:10:00Z","v":200,"vw":84.46},{"c":84.39,"h":84.39,"l":84.3,"n":153,"o":84.36,"t":"2026-10-21T16:15:00Z","v":4033,"vw":84.3412},{"c":84.22,"h":84.23,"l":84.21,"n":63,"o":84.23,"t":"2026-10-21T16:20:00Z","v":1109,"vw":84.22},{"c":84.22,"h":84.25,"l":84.22,"n":62,"o":84.25,"t":"2026-10-21T16:25:00Z","v":1402,"vw":84.233099},{"c":84.1,"h":84.22,"l":84.1,"n":75,"o":84.22,"t":"2026-10-21T16:30:00Z","v":1906,"vw":84.158836},{"c":84.315,"h":84.33,"l":84.03,"n":237,"o":84.03,"t":"2026-10-21T16:35:00Z","v":7781,"vw":84.218839},{"c":84.16,"h":84.315,"l":84.105,"n":91,"o":84.315,"t":"2026-10-21T16:40:00Z","v":1750,"vw":84.185833},{"c":84.41,"h":84.41,"l":84.255,"n":72,"o":84.255,"t":"2026-10-21T16:45:00Z","v":2407,"vw":84.27715},{"c":84.48,"h":84.48,"l":84.48,"n":27,"o":84.48,"t":"2026-10-21T16:50:00Z","v":568,"vw":84.48},{"c":84.175,"h":84.26,"l":84.175,"n":108,"o":84.23,"t":"2026-10-21T16:55:00Z","v":1930,"vw":84.208182},{"c":84.065,"h":84.16,"l":84.065,"n":64,"o":84.115,"t":"2026-10-21T17:00:00Z","v":2084,"vw":84.123092},{"c":84.14,"h":84.14,"l":84.02,"n":87,"o":84.05,"t":"2026-10-21T17:05:00Z","v":2759,"vw":84.110383},{"c":84.175,"h":84.23,"l":84.0601,"n":59,"o":84.23,"t":"2026-10-21T17:15:00Z","v":1819,"vw":84.10557},{"c":84.3,"h":84.31,"l":84.18,"n":55,"o":84.19,"t":"2026-10-21T17:25:00Z","v":1523,"vw":84.25034},{"c":84.275,"h":84.34,"l":84.265,"n":89,"o":84.265,"t":"2026-10-21T17:30:00Z","v":1681,"vw":84.292742},{"c":84.32,"h":84.33,"l":84.315,"n":49,"o":84.315,"t":"2026-10-21T17:40:00Z","v":1009,"vw":84.321667},{"c":84.29,"h":84.4,"l":84.29,"n":141,"o":84.34,"t":"2026-10-21T17:45:00Z","v":2840,"vw":84.351672},{"c":84.39,"h":84.39,"l":84.28,"n":198,"o":84.29,"t":"2026-10-21T17:50:00Z","v":3932,"vw":84.318593},{"c":84.535,"h":84.535,"l":84.535,"n":17,"o":84.535,"t":"2026-10-21T17:55:00Z","v":293,"vw":84.535},{"c":84.44,"h":84.505,"l":84.42,"n":64,"o":84.505,"t":"2026-10-21T18:00:00Z","v":1150,"vw":84.437827},{"c":84.37,"h":84.435,"l":84.37,"n":55,"o":84.435,"t":"2026-10-21T18:05:00Z","v":1260,"vw":84.391667},{"c":84.44,"h":84.44,"l":84.44,"n":71,"o":84.44,"t":"2026-10-21T18:10:00Z","v":1749,"vw":84.44},{"c":84.515,"h":84.61,"l":84.47,"n":158,"o":84.53,"t":"2026-10-21T18:15:00Z","v":3813,"vw":84.53218},{"c":84.255,"h":84.38,"l":84.24,"n":114,"o":84.38,"t":"2026-10-21T18:20:00Z","v":3247,"vw":84.319672},{"c":84.3,"h":84.365,"l":84.3,"n":124,"o":84.31,"t":"2026-10-21T18:25:00Z","v":2157,"vw":84.317718},{"c":84.27,"h":84.3178,"l":84.195,"n":78,"o":84.3178,"t":"2026-10-21T18:30:00Z","v":2409,"vw":84.270044},{"c":84.37,"h":84.37,"l":84.27,"n":64,"o":84.27,"t":"2026-10-21T18:35:00Z","v":1003,"vw":84.333333},{"c":84.31,"h":84.45,"l":84.28,"n":166,"o":84.325,"t":"2026-10-21T18:45:00Z","v":3774,"vw":84.305663},{"c":84.3,"h":84.3,"l":84.22,"n":85,"o":84.22,"t":"2026-10-21T18:50:00Z","v":1889,"vw":84.278089},{"c":84.28,"h":84.28,"l":84.28,"n":25,"o":84.28,"t":"2026-10-21T18:55:00Z","v":254,"vw":84.28},{"c":84.26,"h":84.28,"l":84.17,"n":224,"o":84.26,"t":"2026-10-21T19:00:00Z","v":4595,"vw":84.238538},{"c":84.15,"h":84.23,"l":84.13,"n":202,"o":84.185,"t":"2026-10-21T19:05:00Z","v":3813,"vw":84.178565},{"c":84.28,"h":84.28,"l":84.065,"n":203,"o":84.16,"t":"2026-10-21T19:10:00Z","v":6457,"vw":84.178616},{"c":84.37,"h":84.435,"l":84.3,"n":135,"o":84.3,"t":"2026-10-21T19:15:00Z","v":3201,"vw":84.397037},{"c":84.45,"h":84.45,"l":84.37,"n":39,"o":84.37,"t":"2026-10-21T19:20:00Z","v":673,"vw":84.396667},{"c":84.51,"h":84.51,"l":84.36,"n":248,"o":84.365,"t":"2026-10-21T19:25:00Z","v":5159,"vw":84.407555},{"c":84.36,"h":84.47,"l":84.25,"n":266,"o":84.47,"t":"2026-10-21T19:30:00Z","v":5983,"vw":84.369423},{"c":84.38,"h":84.38,"l":84.355,"n":94,"o":84.355,"t":"2026-10-21T19:35:00Z","v":1962,"vw":84.365714},{"c":84.29,"h":84.42,"l":84.29,"n":285,"o":84.395,"t":"2026-10-21T19:40:00Z","v":5524,"vw":84.353358},{"c":84.405,"h":84.52,"l":84.28,"n":428,"o":84.32,"t":"2026-10-21T19:45:00Z","v":12791,"vw":84.407364},{"c":84.29,"h":84.435,"l":84.27,"n":402,"o":84.42,"t":"2026-10-21T19:50:00Z","v":12142,"vw":84.336654},{"c":84.21,"h":84.4,"l":84.19,"n":1430,"o":84.27,"t":"2026-10-21T19:55:00Z","v":42397,"vw":84.264002},{"c":84.21,"h":84.21,"l":84.21,"n":37,"o":84.21,"t":"2026-10-21T20:00:00Z","v":69584,"vw":84.21},{"c":85,"h":85,"l":84.99,"n":6,"o":84.99,"t":"2026-10-21T20:15:00Z","v":563,"vw":84.995556},{"c":84.21,"h":84.21,"l":84.21,"n":1,"o":84.21,"t":"2026-10-21T20:35:00Z","v":568,"vw":84.21},{"c":83.03,"h":83.635,"l":82.55,"n":49,"o":83.59,"t":"2026-10-22T13:30:00Z","v":6417,"vw":83.298763},{"c":83.33,"h":83.33,"l":82.61,"n":23,"o":83.29,"t":"2026-10-22T13:35:00Z","v":939,"vw":83.120928},{"c":82.76,"h":83.33,"l":82.72,"n":40,"o":83.33,"t":"2026-10-22T13:40:00Z","v":988,"vw":83.1},{"c":83.86,"h":84.26,"l":82.86,"n":338,"o":83.17,"t":"2026-10-22T13:45:00Z","v":16919,"vw":83.869966},{"c":83.65,"h":84.08,"l":83.65,"n":84,"o":83.845,"t":"2026-10-22T13:50:00Z","v":2946,"vw":83.847833},{"c":83.74,"h":83.87,"l":83.5,"n":99,"o":83.87,"t":"2026-10-22T13:55:00Z","v":3278,"vw":83.721654},{"c":83.88,"h":84.07,"l":83.54,"n":115,"o":83.75,"t":"2026-10-22T14:00:00Z","v":6608,"vw":83.988882},{"c":83.52,"h":83.52,"l":83.52,"n":72,"o":83.52,"t":"2026-10-22T14:05:00Z","v":895,"vw":83.52},{"c":83.48,"h":83.52,"l":83.1301,"n":136,"o":83.52,"t":"2026-10-22T14:10:00Z","v":3773,"vw":83.405346},{"c":83.905,"h":83.96,"l":83.49,"n":158,"o":83.49,"t":"2026-10-22T14:15:00Z","v":3968,"vw":83.782868},{"c":83.87,"h":84.07,"l":83.705,"n":135,"o":83.8,"t":"2026-10-22T14:20:00Z","v":4825,"vw":83.837949},{"c":83.965,"h":83.965,"l":83.85,"n":72,"o":83.875,"t":"2026-10-22T14:25:00Z","v":2996,"vw":83.879943},{"c":83.94,"h":84,"l":83.71,"n":123,"o":83.89,"t":"2026-10-22T14:30:00Z","v":3260,"vw":83.926346},{"c":83.92,"h":84.1699,"l":83.91,"n":85,"o":83.93,"t":"2026-10-22T14:35:00Z","v":3904,"vw":84.030208},{"c":84.305,"h":84.305,"l":83.7467,"n":171,"o":83.82,"t":"2026-10-22T14:40:00Z","v":7276,"vw":83.995581},{"c":83.89,"h":84.31,"l":83.79,"n":92,"o":84.11,"t":"2026-10-22T14:45:00Z","v":6262,"vw":84.001078},{"c":83.88,"h":84.12,"l":83.88,"n":131,"o":84.05,"t":"2026-10-22T14:50:00Z","v":3111,"vw":84.021892},{"c":83.83,"h":83.96,"l":83.83,"n":80,"o":83.96,"t":"2026-10-22T14:55:00Z","v":1955,"vw":83.879},{"c":83.66,"h":83.8,"l":83.66,"n":38,"o":83.8,"t":"2026-10-22T15:00:00Z","v":1142,"vw":83.775},{"c":83.85,"h":84.04,"l":83.66,"n":150,"o":83.78,"t":"2026-10-22T15:05:00Z","v":3789,"vw":83.901501},{"c":83.78,"h":83.955,"l":83.675,"n":76,"o":83.95,"t":"2026-10-22T15:10:00Z","v":2514,"vw":83.87006},{"c":83.88,"h":83.88,"l":83.66,"n":125,"o":83.83,"t":"2026-10-22T15:15:00Z","v":4823,"vw":83.78796},{"c":83.835,"h":83.93,"l":83.835,"n":45,"o":83.93,"t":"2026-10-22T15:20:00Z","v":1108,"vw":83.902868},{"c":83.685,"h":83.7625,"l":83.67,"n":125,"o":83.7625,"t":"2026-10-22T15:25:00Z","v":3834,"vw":83.706664},{"c":83.62,"h":83.7,"l":83.62,"n":62,"o":83.7,"t":"2026-10-22T15:30:00Z","v":922,"vw":83.663221},{"c":83.76,"h":83.76,"l":83.64,"n":153,"o":83.72,"t":"2026-10-22T15:35:00Z","v":4755,"vw":83.708494},{"c":83.72,"h":83.77,"l":83.36,"n":177,"o":83.56,"t":"2026-10-22T15:40:00Z","v":7252,"vw":83.609426},{"c":83.8,"h":83.8,"l":83.71,"n":95,"o":83.73,"t":"2026-10-22T15:45:00Z","v":2703,"vw":83.778421},{"c":83.92,"h":83.92,"l":83.775,"n":57,"o":83.775,"t":"2026-10-22T15:50:00Z","v":1362,"vw":83.839571},{"c":83.985,"h":84.09,"l":83.985,"n":126,"o":84.03,"t":"2026-10-22T15:55:00Z","v":4404,"vw":84.014935},{"c":83.88,"h":84.1999,"l":83.88,"n":80,"o":84.11,"t":"2026-10-22T16:00:00Z","v":1794,"vw":84.089451},{"c":83.875,"h":83.96,"l":83.875,"n":30,"o":83.96,"t":"2026-10-22T16:05:00Z","v":932,"vw":83.90902},{"c":84.46,"h":84.46,"l":83.83,"n":210,"o":83.89,"t":"2026-10-22T16:10:00Z","v":7005,"vw":84.027572},{"c":84.69,"h":84.72,"l":84.35,"n":283,"o":84.54,"t":"2026-10-22T16:15:00Z","v":17618,"vw":84.562821},{"c":84.63,"h":84.83,"l":84.625,"n":111,"o":84.625,"t":"2026-10-22T16:20:00Z","v":2732,"vw":84.718389},{"c":84.43,"h":84.8748,"l":84.41,"n":102,"o":84.71,"t":"2026-10-22T16:25:00Z","v":3304,"vw":84.668029},{"c":84.62,"h":84.62,"l":84.61,"n":25,"o":84.61,"t":"2026-10-22T16:30:00Z","v":729,"vw":84.6125},{"c":84.44,"h":84.71,"l":84.44,"n":111,"o":84.675,"t":"2026-10-22T16:35:00Z","v":2741,"vw":84.598537},{"c":84.1,"h":84.445,"l":84.04,"n":134,"o":84.445,"t":"2026-10-22T16:40:00Z","v":6501,"vw":84.320666},{"c":84.03,"h":84.04,"l":83.82,"n":107,"o":83.96,"t":"2026-10-22T16:45:00Z","v":5573,"vw":84.000817},{"c":84.14,"h":84.17,"l":84,"n":195,"o":84.1,"t":"2026-10-22T16:50:00Z","v":9507,"vw":84.12245},{"c":84.27,"h":84.29,"l":84.05,"n":114,"o":84.13,"t":"2026-10-22T16:55:00Z","v":7234,"vw":84.196956},{"c":84.06,"h":84.21,"l":84.06,"n":59,"o":84.21,"t":"2026-10-22T17:00:00Z","v":1142,"vw":84.14},{"c":83.975,"h":84.14,"l":83.89,"n":120,"o":84.13,"t":"2026-10-22T17:05:00Z","v":5263,"vw":84.080615},{"c":83.99,"h":83.99,"l":83.87,"n":147,"o":83.93,"t":"2026-10-22T17:10:00Z","v":6418,"vw":83.9361},{"c":84.03,"h":84.03,"l":83.81,"n":70,"o":84,"t":"2026-10-22T17:15:00Z","v":3290,"vw":83.976316},{"c":83.96,"h":84.2,"l":83.96,"n":174,"o":84.01,"t":"2026-10-22T17:20:00Z","v":9669,"vw":84.100812},{"c":83.99,"h":83.99,"l":83.99,"n":35,"o":83.99,"t":"2026-10-22T17:25:00Z","v":754,"vw":83.99},{"c":83.985,"h":83.985,"l":83.76,"n":114,"o":83.9,"t":"2026-10-22T17:30:00Z","v":9059,"vw":83.891122},{"c":83.8122,"h":83.91,"l":83.81,"n":53,"o":83.91,"t":"2026-10-22T17:35:00Z","v":1752,"vw":83.842831},{"c":83.678,"h":83.8,"l":83.678,"n":73,"o":83.8,"t":"2026-10-22T17:40:00Z","v":1618,"vw":83.741813},{"c":83.615,"h":83.79,"l":83.615,"n":52,"o":83.78,"t":"2026-10-22T17:45:00Z","v":4353,"vw":83.760916},{"c":83.765,"h":83.765,"l":83.54,"n":95,"o":83.59,"t":"2026-10-22T17:50:00Z","v":3013,"vw":83.600699},{"c":83.77,"h":83.775,"l":83.77,"n":26,"o":83.775,"t":"2026-10-22T17:55:00Z","v":673,"vw":83.7725},{"c":83.475,"h":83.71,"l":83.475,"n":58,"o":83.71,"t":"2026-10-22T18:00:00Z","v":1876,"vw":83.60974},{"c":83.56,"h":83.58,"l":83.55,"n":44,"o":83.58,"t":"2026-10-22T18:05:00Z","v":755,"vw":83.563333},{"c":83.55,"h":83.645,"l":83.55,"n":75,"o":83.645,"t":"2026-10-22T18:10:00Z","v":1742,"vw":83.61144},{"c":83.71,"h":83.71,"l":83.49,"n":101,"o":83.535,"t":"2026-10-22T18:15:00Z","v":2499,"vw":83.586128},{"c":83.77,"h":83.78,"l":83.74,"n":51,"o":83.74,"t":"2026-10-22T18:20:00Z","v":1414,"vw":83.768563},{"c":83.52,"h":83.71,"l":83.52,"n":44,"o":83.71,"t":"2026-10-22T18:25:00Z","v":964,"vw":83.623333},{"c":83.365,"h":83.5,"l":83.22,"n":128,"o":83.5,"t":"2026-10-22T18:30:00Z","v":4531,"vw":83.3569},{"c":83.195,"h":83.4,"l":83.15,"n":124,"o":83.335,"t":"2026-10-22T18:35:00Z","v":6924,"vw":83.273076},{"c":83.24,"h":83.28,"l":83.18,"n":97,"o":83.205,"t":"2026-10-22T18:40:00Z","v":4671,"vw":83.252597},{"c":83.385,"h":83.385,"l":83.205,"n":177,"o":83.205,"t":"2026-10-22T18:45:00Z","v":6366,"vw":83.272508},{"c":83.45,"h":83.45,"l":83.3,"n":112,"o":83.31,"t":"2026-10-22T18:50:00Z","v":3499,"vw":83.371436},{"c":83.2941,"h":83.56,"l":83.2941,"n":150,"o":83.45,"t":"2026-10-22T18:55:00Z","v":6544,"vw":83.502456},{"c":83.24,"h":83.29,"l":83.22,"n":119,"o":83.29,"t":"2026-10-22T19:00:00Z","v":7536,"vw":83.24},{"c":83.31,"h":83.43,"l":83.27,"n":216,"o":83.27,"t":"2026-10-22T19:05:00Z","v":8493,"vw":83.322028},{"c":83.69,"h":83.7,"l":83.309,"n":270,"o":83.309,"t":"2026-10-22T19:10:00Z","v":19874,"vw":83.511118},{"c":83.26,"h":83.64,"l":83.26,"n":133,"o":83.64,"t":"2026-10-22T19:15:00Z","v":4947,"vw":83.534454},{"c":83.3,"h":83.32,"l":83.205,"n":200,"o":83.24,"t":"2026-10-22T19:20:00Z","v":9638,"vw":83.270176},{"c":83.38,"h":83.39,"l":83.29,"n":120,"o":83.29,"t":"2026-10-22T19:25:00Z","v":2283,"vw":83.351131},{"c":83.26,"h":83.445,"l":83.26,"n":267,"o":83.445,"t":"2026-10-22T19:30:00Z","v":8639,"vw":83.336977},{"c":83.125,"h":83.235,"l":83.07,"n":168,"o":83.235,"t":"2026-10-22T19:35:00Z","v":3870,"vw":83.16857},{"c":82.955,"h":83.09,"l":82.955,"n":245,"o":83.08,"t":"2026-10-22T19:40:00Z","v":5954,"vw":83.039231},{"c":83.1225,"h":83.22,"l":82.87,"n":267,"o":82.9275,"t":"2026-10-22T19:45:00Z","v":8095,"vw":83.013771},{"c":83.145,"h":83.18,"l":82.99,"n":543,"o":83.02,"t":"2026-10-22T19:50:00Z","v":20681,"vw":83.10372},{"c":83.03,"h":83.315,"l":82.751,"n":1184,"o":83.16,"t":"2026-10-22T19:55:00Z","v":40310,"vw":83.053215},{"c":83,"h":83,"l":80.35,"n":42,"o":83,"t":"2026-10-22T20:00:00Z","v":80383,"vw":82.984714}],"history":[{"c":61.14,"h":62.7673,"l":61.03,"n":13960,"o":62.71,"t":"2024-10-21T04:00:00Z","v":660888,"vw":61.501665},{"c":61.19,"h":61.356,"l":60.1602,"n":11850,"o":61.2,"t":"2024-10-22T04:00:00Z","v":714891,"vw":60.887415},{"c":58.81,"h":61.06,"l":58.395,"n":12455,"o":60.55,"t":"2024-10-23T04:00:00Z","v":744989,"vw":59.044762},{"c":59.98,"h":60.32,"l":58.39,"n":8946,"o":59.03,"t":"2024-10-24T04:00:00Z","v":393018,"vw":59.544964},{"c":60.5,"h":61.5,"l":59.85,"n":9593,"o":61,"t":"2024-10-25T04:00:00Z","v":519379,"vw":60.430292},{"c":62.58,"h":62.96,"l":60.765,"n":11782,"o":60.95,"t":"2024-10-28T04:00:00Z","v":646454,"vw":62.47253},{"c":62.26,"h":63.48,"l":61.92,"n":11412,"o":62.58,"t":"2024-10-29T04:00:00Z","v":542327,"vw":62.473671},{"c":61.78,"h":63.27,"l":60.875,"n":11656,"o":62.13,"t":"2024-10-30T04:00:00Z","v":774841,"vw":61.727378},{"c":63.13,"h":64.86,"l":60.55,"n":19885,"o":60.55,"t":"2024-10-31T04:00:00Z","v":1142105,"vw":62.986621},{"c":64.64,"h":65.16,"l":62.64,"n":19186,"o":63.23,"t":"2024-11-01T04:00:00Z","v":1096977,"vw":64.59889},{"c":65.56,"h":66.76,"l":63.7701,"n":17322,"o":64.63,"t":"2024-11-04T05:00:00Z","v":814305,"vw":65.768784},{"c":67.95,"h":68.62,"l":64.5,"n":15793,"o":64.54,"t":"2024-11-05T05:00:00Z","v":803122,"vw":67.48261},{"c":73.92,"h":74.22,"l":71.06,"n":30698,"o":72,"t":"2024-11-06T05:00:00Z","v":1596274,"vw":73.014421},{"c":74.78,"h":75.05,"l":73.37,"n":14023,"o":73.82,"t":"2024-11-07T05:00:00Z","v":784812,"vw":74.598095},{"c":74.71,"h":75.15,"l":73.3601,"n":17978,"o":74.02,"t":"2024-11-08T05:00:00Z","v":1023645,"vw":74.477729},{"c":71.48,"h":74.87,"l":71.41,"n":16144,"o":74.67,"t":"2024-11-11T05:00:00Z","v":962951,"vw":72.454173},{"c":67.34,"h":70.205,"l":67.18,"n":19064,"o":69.92,"t":"2024-11-12T05:00:00Z","v":858614,"vw":67.88167},{"c":65.56,"h":67.77,"l":65.49,"n":14790,"o":67.38,"t":"2024-11-13T05:00:00Z","v":771059,"vw":66.257653},{"c":66.47,"h":67.29,"l":65.59,"n":13978,"o":65.99,"t":"2024-11-14T05:00:00Z","v":643759,"vw":66.399172},{"c":65.56,"h":67.92,"l":65.35,"n":10967,"o":67.88,"t":"2024-11-15T05:00:00Z","v":576871,"vw":66.248687},{"c":66.99,"h":67.32,"l":65.98,"n":11570,"o":66,"t":"2024-11-18T05:00:00Z","v":496045,"vw":66.791509},{"c":68.5,"h":68.65,"l":66.06,"n":12915,"o":66.06,"t":"2024-11-19T05:00:00Z","v":591232,"vw":67.903259},{"c":69.97,"h":70.39,"l":68.34,"n":11495,"o":68.44,"t":"2024-11-20T05:00:00Z","v":594438,"vw":69.717928},{"c":72.8,"h":74.58,"l":70.71,"n":17568,"o":70.77,"t":"2024-11-21T05:00:00Z","v":938339,"vw":72.790694},{"c":70.27,"h":72.37,"l":69.72,"n":13467,"o":71.95,"t":"2024-11-22T05:00:00Z","v":585784,"vw":70.618252},{"c":70.91,"h":71.75,"l":70.21,"n":13120,"o":70.51,"t":"2024-11-25T05:00:00Z","v":755890,"vw":71.050069},{"c":68.88,"h":70.8,"l":67.78,"n":14140,"o":70.59,"t":"2024-11-26T05:00:00Z","v":677927,"vw":68.878218},{"c":70.3,"h":71.65,"l":69.47,"n":10972,"o":69.47,"t":"2024-11-27T05:00:00Z","v":507846,"vw":70.629383},{"c":70.32,"h":71.265,"l":69.88,"n":4947,"o":70.58,"t":"2024-11-29T05:00:00Z","v":323116,"vw":70.385559},{"c":69.28,"h":71.9999,"l":68.92,"n":13931,"o":71.15,"t":"2024-12-02T05:00:00Z","v":525532,"vw":69.601604},{"c":69.81,"h":70.74,"l":69.0438,"n":10038,"o":69.67,"t":"2024-12-03T05:00:00Z","v":475533,"vw":70.055938},{"c":67.4,"h":70.015,"l":67.27,"n":9576,"o":69.8,"t":"2024-12-04T05:00:00Z","v":558261,"vw":67.90905},{"c":66.64,"h":67.435,"l":65.37,"n":9722,"o":67.4,"t":"2024-12-05T05:00:00Z","v":426706,"vw":66.637608},{"c":63.69,"h":67.2,"l":63.3,"n":11568,"o":67.2,"t":"2024-12-06T05:00:00Z","v":546950,"vw":63.96997},{"c":63.41,"h":67.29,"l":63.18,"n":14689,"o":66.54,"t":"2024-12-09T05:00:00Z","v":1000903,"vw":64.426312},{"c":64.47,"h":65.06,"l":62.44,"n":14985,"o":63.25,"t":"2024-12-10T05:00:00Z","v":707831,"vw":64.23586},{"c":63.66,"h":64.955,"l":63.15,"n":9080,"o":64.54,"t":"2024-12-11T05:00:00Z","v":385055,"vw":63.815479},{"c":63.66,"h":63.7,"l":62.58,"n":9829,"o":63,"t":"2024-12-12T05:00:00Z","v":534306,"vw":63.298169},{"c":61.59,"h":63.61,"l":61.22,"n":11589,"o":62.93,"t":"2024-12-13T05:00:00Z","v":652671,"vw":61.707186},{"c":59.94,"h":61.61,"l":59.81,"n":9114,"o":61.49,"t":"2024-12-16T05:00:00Z","v":425811,"vw":60.257963},{"c":58.71,"h":59.72,"l":57.84,"n":12774,"o":59.72,"t":"2024-12-17T05:00:00Z","v":630185,"vw":58.76822},{"c":57.53,"h":59.75,"l":56.615,"n":17288,"o":58.96,"t":"2024-12-18T05:00:00Z","v":857491,"vw":58.269553},{"c":55.86,"h":58.77,"l":55.4,"n":16761,"o":57.76,"t":"2024-12-19T05:00:00Z","v":870057,"vw":56.051188},{"c":54.93,"h":56.01,"l":54.4,"n":15533,"o":54.64,"t":"2024-12-20T05:00:00Z","v":1408909,"vw":55.04326},{"c":54.89,"h":55.37,"l":54.34,"n":10657,"o":54.9,"t":"2024-12-23T05:00:00Z","v":419422,"vw":54.856546},{"c":54.32,"h":55.07,"l":53.57,"n":5591,"o":54.88,"t":"2024-12-24T05:00:00Z","v":278656,"vw":54.213297},{"c":54.12,"h":54.91,"l":53.51,"n":9159,"o":54.51,"t":"2024-12-26T05:00:00Z","v":374368,"vw":54.174637},{"c":53.63,"h":54.2,"l":52.91,"n":9161,"o":53.73,"t":"2024-12-27T05:00:00Z","v":402650,"vw":53.472514},{"c":54.61,"h":55,"l":53.05,"n":11438,"o":53.65,"t":"2024-12-30T05:00:00Z","v":585863,"vw":54.170471},{"c":54.24,"h":55.45,"l":54.1,"n":11438,"o":54.68,"t":"2024-12-31T05:00:00Z","v":483911,"vw":54.560734},{"c":54.44,"h":55.78,"l":54.05,"n":13305,"o":55,"t":"2025-01-02T05:00:00Z","v":557697,"vw":54.613558},{"c":54.58,"h":54.9,"l":53.26,"n":12524,"o":54.45,"t":"2025-01-03T05:00:00Z","v":695371,"vw":54.271327},{"c":53.41,"h":56.13,"l":53.2976,"n":13899,"o":54.79,"t":"2025-01-06T05:00:00Z","v":734280,"vw":54.630412},{"c":52.33,"h":54.05,"l":51.91,"n":14961,"o":53.52,"t":"2025-01-07T05:00:00Z","v":921628,"vw":52.527477},{"c":52.43,"h":52.9,"l":50.9,"n":14296,"o":51.75,"t":"2025-01-08T05:00:00Z","v":804927,"vw":52.205914},{"c":50.43,"h":52.92,"l":50.4,"n":17319,"o":52.49,"t":"2025-01-10T05:00:00Z","v":930458,"vw":50.805694},{"c":53.79,"h":53.815,"l":49.97,"n":22440,"o":50.28,"t":"2025-01-13T05:00:00Z","v":1321515,"vw":52.570816},{"c":53.45,"h":54.625,"l":51.96,"n":15018,"o":53.78,"t":"2025-01-14T05:00:00Z","v":962795,"vw":53.142941},{"c":53.9,"h":54.86,"l":53.2,"n":12901,"o":54.33,"t":"2025-01-15T05:00:00Z","v":700617,"vw":53.819211},{"c":54.36,"h":55.01,"l":53.4,"n":11798,"o":54,"t":"2025-01-16T05:00:00Z","v":548384,"vw":54.393658},{"c":56.06,"h":56.075,"l":54.4767,"n":14695,"o":54.57,"t":"2025-01-17T05:00:00Z","v":829614,"vw":55.71689},{"c":57.16,"h":57.33,"l":55.98,"n":8757,"o":56.5,"t":"2025-01-21T05:00:00Z","v":465306,"vw":56.926408},{"c":55.64,"h":57.96,"l":55.64,"n":11039,"o":57.26,"t":"2025-01-22T05:00:00Z","v":597551,"vw":56.001013},{"c":56.25,"h":58.105,"l":55.6,"n":12838,"o":55.6,"t":"2025-01-23T05:00:00Z","v":707071,"vw":56.470453},{"c":54.69,"h":56.89,"l":54.36,"n":12002,"o":56.82,"t":"2025-01-24T05:00:00Z","v":543678,"vw":54.913357},{"c":53.23,"h":54.76,"l":52.95,"n":11874,"o":54.47,"t":"2025-01-27T05:00:00Z","v":545962,"vw":53.373387},{"c":52.19,"h":53.685,"l":52.01,"n":10717,"o":53.55,"t":"2025-01-28T05:00:00Z","v":416297,"vw":52.653355},{"c":53.77,"h":53.97,"l":52,"n":11539,"o":52.28,"t":"2025-01-29T05:00:00Z","v":452589,"vw":53.51839},{"c":53.46,"h":54.77,"l":52.5,"n":10656,"o":54.35,"t":"2025-01-30T05:00:00Z","v":432101,"vw":53.168143},{"c":52.77,"h":53.74,"l":52.35,"n":9113,"o":53.38,"t":"2025-01-31T05:00:00Z","v":386850,"vw":52.885242},{"c":51.68,"h":52.94,"l":51.49,"n":12646,"o":52,"t":"2025-02-03T05:00:00Z","v":446849,"vw":51.89796},{"c":52.9,"h":53.18,"l":51.08,"n":12239,"o":51.5,"t":"2025-02-04T05:00:00Z","v":495562,"vw":52.446968},{"c":53.67,"h":53.86,"l":51.95,"n":13577,"o":52.94,"t":"2025-02-05T05:00:00Z","v":712040,"vw":53.435372},{"c":53.23,"h":55.32,"l":52.66,"n":14406,"o":53.95,"t":"2025-02-06T05:00:00Z","v":677314,"vw":53.658308},{"c":52.41,"h":54.19,"l":52,"n":14087,"o":53.94,"t":"2025-02-07T05:00:00Z","v":710466,"vw":52.586657},{"c":53.39,"h":54.5,"l":52.54,"n":14571,"o":53.99,"t":"2025-02-10T05:00:00Z","v":853907,"vw":53.433115},{"c":53.61,"h":54.0475,"l":52.66,"n":11406,"o":53.04,"t":"2025-02-11T05:00:00Z","v":563697,"vw":53.471134},{"c":52.65,"h":53.7,"l":52.27,"n":13765,"o":52.77,"t":"2025-02-12T05:00:00Z","v":873245,"vw":52.803663},{"c":54.09,"h":54.219,"l":52.54,"n":16143,"o":53.12,"t":"2025-02-13T05:00:00Z","v":844284,"vw":53.626941},{"c":49.56,"h":53.57,"l":49.33,"n":33803,"o":50.78,"t":"2025-02-14T05:00:00Z","v":2347515,"vw":50.530087},{"c":50.4,"h":51.42,"l":49.33,"n":23672,"o":50.54,"t":"2025-02-18T05:00:00Z","v":1459945,"vw":50.240577},{"c":49.89,"h":50.16,"l":48.89,"n":14259,"o":49.89,"t":"2025-02-19T05:00:00Z","v":793115,"vw":49.740306},{"c":48.11,"h":50.81,"l":47.44,"n":17742,"o":49.89,"t":"2025-02-20T05:00:00Z","v":1080646,"vw":48.432674},{"c":46.21,"h":48.825,"l":45.94,"n":15800,"o":48.8,"t":"2025-02-21T05:00:00Z","v":874120,"vw":46.664259},{"c":49.8,"h":52.9,"l":49.09,"n":29257,"o":49.77,"t":"2025-02-24T05:00:00Z","v":2167879,"vw":50.14649},{"c":51.11,"h":51.58,"l":49.02,"n":22395,"o":49.5,"t":"2025-02-25T05:00:00Z","v":1298604,"vw":50.594337},{"c":50.51,"h":52.44,"l":49.92,"n":16664,"o":51.47,"t":"2025-02-26T05:00:00Z","v":1016903,"vw":51.003964},{"c":49.73,"h":51.37,"l":49.505,"n":14552,"o":50.47,"t":"2025-02-27T05:00:00Z","v":750861,"vw":50.185937},{"c":48.14,"h":49.74,"l":47.44,"n":15462,"o":49.46,"t":"2025-02-28T05:00:00Z","v":970428,"vw":48.291009},{"c":47.86,"h":51.49,"l":47.54,"n":18580,"o":49.69,"t":"2025-03-03T05:00:00Z","v":1072380,"vw":49.103422},{"c":48.86,"h":49.42,"l":46.9144,"n":18758,"o":47.22,"t":"2025-03-04T05:00:00Z","v":1134668,"vw":48.303521},{"c":48.78,"h":50.31,"l":47.195,"n":13257,"o":49.58,"t":"2025-03-05T05:00:00Z","v":783336,"vw":48.523017},{"c":48.24,"h":48.691,"l":47,"n":12885,"o":48.62,"t":"2025-03-06T05:00:00Z","v":680892,"vw":47.902209},{"c":46.75,"h":48.91,"l":46.6,"n":15736,"o":48,"t":"2025-03-07T05:00:00Z","v":831992,"vw":46.98694},{"c":47.05,"h":47.51,"l":44.62,"n":20370,"o":46.08,"t":"2025-03-10T04:00:00Z","v":1256098,"vw":46.396326},{"c":48.88,"h":49.15,"l":47.61,"n":16719,"o":47.98,"t":"2025-03-11T04:00:00Z","v":1032424,"vw":48.611957},{"c":47.81,"h":49.34,"l":47.3,"n":20235,"o":48.94,"t":"2025-03-12T04:00:00Z","v":1296237,"vw":48.216656},{"c":48.3,"h":48.51,"l":46.8606,"n":13568,"o":47.42,"t":"2025-03-13T04:00:00Z","v":719723,"vw":47.893099},{"c":49.23,"h":49.37,"l":48.185,"n":15405,"o":49.02,"t":"2025-03-14T04:00:00Z","v":836396,"vw":48.883742},{"c":48.34,"h":50.1,"l":47.36,"n":22411,"o":49.23,"t":"2025-03-17T04:00:00Z","v":1121096,"vw":48.485468},{"c":49.53,"h":49.88,"l":48.11,"n":13295,"o":49,"t":"2025-03-18T04:00:00Z","v":718536,"vw":49.20987},{"c":48.02,"h":49.89,"l":47.64,"n":14816,"o":49.44,"t":"2025-03-19T04:00:00Z","v":732846,"vw":48.181723},{"c":47.1,"h":47.795,"l":46.4,"n":13020,"o":47.15,"t":"2025-03-20T04:00:00Z","v":752658,"vw":46.970407},{"c":46.65,"h":47.18,"l":46.01,"n":15673,"o":46.28,"t":"2025-03-21T04:00:00Z","v":3096510,"vw":46.648737},{"c":48.18,"h":48.51,"l":47.16,"n":12019,"o":47.16,"t":"2025-03-24T04:00:00Z","v":640145,"vw":48.084332},{"c":48.86,"h":49.39,"l":48.24,"n":16726,"o":48.33,"t":"2025-03-25T04:00:00Z","v":896295,"vw":48.948758},{"c":48.89,"h":50.12,"l":47.92,"n":16135,"o":49.13,"t":"2025-03-26T04:00:00Z","v":821868,"vw":48.817458},{"c":50.29,"h":50.66,"l":48.44,"n":11900,"o":48.56,"t":"2025-03-27T04:00:00Z","v":581550,"vw":49.9672},{"c":48.59,"h":50.16,"l":48.1901,"n":14819,"o":49.77,"t":"2025-03-28T04:00:00Z","v":800349,"vw":48.747116},{"c":47.72,"h":47.9,"l":46.31,"n":11887,"o":47.36,"t":"2025-03-31T04:00:00Z","v":573441,"vw":47.505133},{"c":48.06,"h":49.15,"l":47.4592,"n":15179,"o":47.84,"t":"2025-04-01T04:00:00Z","v":875279,"vw":48.153721},{"c":46.69,"h":47.95,"l":46.03,"n":16173,"o":47.76,"t":"2025-04-02T04:00:00Z","v":869798,"vw":46.607626},{"c":43.91,"h":44.77,"l":43.27,"n":26926,"o":44.26,"t":"2025-04-03T04:00:00Z","v":1494985,"vw":43.894709},{"c":40.66,"h":43.44,"l":39.06,"n":35232,"o":40.84,"t":"2025-04-04T04:00:00Z","v":2363633,"vw":40.167236},{"c":40.87,"h":42.31,"l":38,"n":27782,"o":39,"t":"2025-04-07T04:00:00Z","v":1446616,"vw":40.545501},{"c":43.44,"h":45.56,"l":42.655,"n":31273,"o":43.8,"t":"2025-04-08T04:00:00Z","v":2109685,"vw":43.861495},{"c":44.65,"h":46.055,"l":40.5,"n":37622,"o":43.8,"t":"2025-04-09T04:00:00Z","v":2428180,"vw":43.607464},{"c":43.76,"h":45.46,"l":42.57,"n":20078,"o":43.87,"t":"2025-04-10T04:00:00Z","v":1155693,"vw":43.870621},{"c":47.37,"h":47.6199,"l":43.95,"n":20923,"o":44.24,"t":"2025-04-11T04:00:00Z","v":1075366,"vw":46.687374},{"c":46.77,"h":48.545,"l":46.12,"n":19679,"o":47.95,"t":"2025-04-14T04:00:00Z","v":1130438,"vw":46.970616},{"c":47.32,"h":47.38,"l":45.555,"n":14442,"o":46.57,"t":"2025-04-15T04:00:00Z","v":748436,"vw":46.923039},{"c":47.28,"h":48.43,"l":47,"n":15046,"o":47.03,"t":"2025-04-16T04:00:00Z","v":782678,"vw":47.5295},{"c":49.35,"h":49.42,"l":47.31,"n":16545,"o":47.31,"t":"2025-04-17T04:00:00Z","v":854301,"vw":48.787679},{"c":47.8,"h":50.35,"l":47.55,"n":12930,"o":49.75,"t":"2025-04-21T04:00:00Z","v":677805,"vw":48.186381},{"c":48.67,"h":48.72,"l":46.3,"n":16799,"o":47.9,"t":"2025-04-22T04:00:00Z","v":861629,"vw":48.05808},{"c":49.31,"h":49.77,"l":48.38,"n":18562,"o":49.57,"t":"2025-04-23T04:00:00Z","v":846268,"vw":49.234267},{"c":50.18,"h":50.48,"l":49.01,"n":9614,"o":49.55,"t":"2025-04-24T04:00:00Z","v":501592,"vw":50.024503},{"c":49.1,"h":49.575,"l":48.24,"n":13104,"o":49.38,"t":"2025-04-25T04:00:00Z","v":518708,"vw":48.871688},{"c":48.87,"h":49.33,"l":48.125,"n":12659,"o":48.97,"t":"2025-04-28T04:00:00Z","v":730913,"vw":48.804658},{"c":48.65,"h":48.92,"l":47.975,"n":14874,"o":48.31,"t":"2025-04-29T04:00:00Z","v":822816,"vw":48.469718},{"c":47.82,"h":48.71,"l":47.07,"n":18148,"o":47.32,"t":"2025-04-30T04:00:00Z","v":1139289,"vw":47.845695},{"c":45.41,"h":49.25,"l":43.43,"n":33070,"o":49.25,"t":"2025-05-01T04:00:00Z","v":1935412,"vw":45.327458},{"c":47.39,"h":48.28,"l":45.32,"n":18525,"o":46.4,"t":"2025-05-02T04:00:00Z","v":885661,"vw":47.198932},{"c":47.3,"h":47.5,"l":46.43,"n":11164,"o":46.93,"t":"2025-05-05T04:00:00Z","v":498406,"vw":47.198427},{"c":47.6,"h":47.79,"l":45.275,"n":14582,"o":47.35,"t":"2025-05-06T04:00:00Z","v":675911,"vw":47.166175},{"c":45.84,"h":47.5,"l":45,"n":18943,"o":47.17,"t":"2025-05-07T04:00:00Z","v":887661,"vw":45.835235},{"c":45.29,"h":45.945,"l":44.51,"n":20138,"o":45.7,"t":"2025-05-08T04:00:00Z","v":1085704,"vw":45.314942},{"c":45.33,"h":45.35,"l":44,"n":14896,"o":45.05,"t":"2025-05-09T04:00:00Z","v":652313,"vw":44.923065},{"c":46.27,"h":47.89,"l":45.4071,"n":18037,"o":46.69,"t":"2025-05-12T04:00:00Z","v":1010721,"vw":46.551435},{"c":48.37,"h":49.49,"l":46.4625,"n":23360,"o":46.49,"t":"2025-05-13T04:00:00Z","v":1197648,"vw":48.342919},{"c":47.36,"h":48.41,"l":46.13,"n":14989,"o":48.18,"t":"2025-05-14T04:00:00Z","v":820347,"vw":47.458301},{"c":46.87,"h":47.49,"l":46.08,"n":13982,"o":46.62,"t":"2025-05-15T04:00:00Z","v":759425,"vw":46.960621},{"c":48.63,"h":48.77,"l":46.2901,"n":16456,"o":46.58,"t":"2025-05-16T04:00:00Z","v":972008,"vw":48.169088},{"c":47.9,"h":48.22,"l":46.94,"n":13114,"o":47.77,"t":"2025-05-19T04:00:00Z","v":728911,"vw":47.601093},{"c":48.27,"h":48.4399,"l":47.385,"n":12830,"o":48,"t":"2025-05-20T04:00:00Z","v":697208,"vw":48.128489},{"c":47.96,"h":48.725,"l":47.4375,"n":15119,"o":47.81,"t":"2025-05-21T04:00:00Z","v":1086059,"vw":48.015011},{"c":44.81,"h":47.45,"l":44.72,"n":19405,"o":47.45,"t":"2025-05-22T04:00:00Z","v":1094169,"vw":45.351183},{"c":45.29,"h":45.715,"l":44.37,"n":12002,"o":44.47,"t":"2025-05-23T04:00:00Z","v":685210,"vw":45.297255},{"c":48.28,"h":48.68,"l":45.885,"n":18403,"o":45.98,"t":"2025-05-27T04:00:00Z","v":981662,"vw":47.941848},{"c":46.66,"h":48.266,"l":46.63,"n":14951,"o":47.91,"t":"2025-05-28T04:00:00Z","v":810052,"vw":46.891914},{"c":46.31,"h":47.15,"l":45.895,"n":14542,"o":46.82,"t":"2025-05-29T04:00:00Z","v":800086,"vw":46.399596},{"c":45.45,"h":45.7,"l":44.81,"n":16887,"o":45.56,"t":"2025-05-30T04:00:00Z","v":1091252,"vw":45.415175},{"c":45.1,"h":47.11,"l":44.44,"n":22498,"o":46.41,"t":"2025-06-02T04:00:00Z","v":985034,"vw":45.175457},{"c":46.06,"h":46.34,"l":43.6,"n":14310,"o":44.93,"t":"2025-06-03T04:00:00Z","v":689879,"vw":45.76304},{"c":47.36,"h":47.82,"l":46.18,"n":13888,"o":46.2,"t":"2025-06-04T04:00:00Z","v":694701,"vw":47.300708},{"c":46.59,"h":48.12,"l":46.56,"n":17568,"o":47.66,"t":"2025-06-05T04:00:00Z","v":973095,"vw":46.948668},{"c":47.44,"h":48.22,"l":47.15,"n":12690,"o":47.42,"t":"2025-06-06T04:00:00Z","v":551097,"vw":47.545012},{"c":48.26,"h":48.88,"l":46.14,"n":16478,"o":47.75,"t":"2025-06-09T04:00:00Z","v":965906,"vw":47.981444},{"c":47.52,"h":48.8599,"l":46.99,"n":16048,"o":48.8,"t":"2025-06-10T04:00:00Z","v":806042,"vw":47.645775},{"c":48.16,"h":48.22,"l":46.81,"n":12060,"o":47.7,"t":"2025-06-11T04:00:00Z","v":600208,"vw":47.968675},{"c":47.05,"h":47.915,"l":46.6781,"n":12367,"o":47.46,"t":"2025-06-12T04:00:00Z","v":522774,"vw":47.127938},{"c":46.79,"h":47.1466,"l":45.765,"n":15951,"o":46.03,"t":"2025-06-13T04:00:00Z","v":798230,"vw":46.587239},{"c":46.85,"h":47.5,"l":46.07,"n":14835,"o":47.5,"t":"2025-06-16T04:00:00Z","v":721113,"vw":46.84893},{"c":46.73,"h":47.97,"l":46.1,"n":12834,"o":46.8,"t":"2025-06-17T04:00:00Z","v":668630,"vw":47.007639},{"c":47.01,"h":47.73,"l":46.14,"n":16060,"o":46.58,"t":"2025-06-18T04:00:00Z","v":821262,"vw":47.047822},{"c":43.18,"h":47.46,"l":43.14,"n":27751,"o":47.3,"t":"2025-06-20T04:00:00Z","v":2543085,"vw":43.834554},{"c":44.17,"h":44.51,"l":43.18,"n":20441,"o":43.53,"t":"2025-06-23T04:00:00Z","v":1274964,"vw":43.823848},{"c":42.61,"h":44.3727,"l":42.37,"n":16380,"o":44.21,"t":"2025-06-24T04:00:00Z","v":877690,"vw":42.828867},{"c":41.13,"h":42.6717,"l":40.8,"n":19951,"o":42.56,"t":"2025-06-25T04:00:00Z","v":1187433,"vw":41.362074},{"c":42.17,"h":42.7028,"l":41.1097,"n":21172,"o":41.53,"t":"2025-06-26T04:00:00Z","v":1059130,"vw":42.064036},{"c":43.66,"h":44.1299,"l":42.275,"n":21957,"o":42.58,"t":"2025-06-27T04:00:00Z","v":1208696,"vw":43.630677},{"c":45.83,"h":47.03,"l":44.05,"n":36896,"o":44.21,"t":"2025-06-30T04:00:00Z","v":2494712,"vw":45.985248},{"c":44.39,"h":45.925,"l":43.43,"n":24409,"o":45.8,"t":"2025-07-01T04:00:00Z","v":1363929,"vw":44.463398},{"c":50.34,"h":51.1,"l":45.617,"n":34837,"o":46,"t":"2025-07-02T04:00:00Z","v":2632903,"vw":50.053583},{"c":50.01,"h":50.6,"l":49.23,"n":16061,"o":50.34,"t":"2025-07-03T04:00:00Z","v":892406,"vw":49.841851},{"c":49.18,"h":50.165,"l":48.2,"n":23211,"o":49.79,"t":"2025-07-07T04:00:00Z","v":1319039,"vw":49.090614},{"c":48.96,"h":49.77,"l":48.28,"n":17880,"o":49.55,"t":"2025-07-08T04:00:00Z","v":973977,"vw":49.091687},{"c":49,"h":49.56,"l":47.88,"n":12475,"o":49.12,"t":"2025-07-09T04:00:00Z","v":700760,"vw":49.007869},{"c":51.19,"h":53.065,"l":49.975,"n":17121,"o":50.09,"t":"2025-07-10T04:00:00Z","v":932740,"vw":51.583649},{"c":52.97,"h":53.025,"l":50.47,"n":15893,"o":50.99,"t":"2025-07-11T04:00:00Z","v":771987,"vw":52.296457},{"c":50.79,"h":54.4,"l":50.675,"n":16450,"o":52.72,"t":"2025-07-14T04:00:00Z","v":908200,"vw":51.644838},{"c":50.43,"h":51.44,"l":50.14,"n":18843,"o":50.8,"t":"2025-07-15T04:00:00Z","v":828227,"vw":50.751567},{"c":49.57,"h":51.08,"l":48.77,"n":19079,"o":50.81,"t":"2025-07-16T04:00:00Z","v":948243,"vw":49.712529},{"c":52.68,"h":53.01,"l":49.38,"n":18164,"o":49.38,"t":"2025-07-17T04:00:00Z","v":896559,"vw":52.160488},{"c":52.55,"h":54.49,"l":52.28,"n":16046,"o":53.02,"t":"2025-07-18T04:00:00Z","v":779465,"vw":53.039233},{"c":54.38,"h":55.48,"l":53.33,"n":24121,"o":54.13,"t":"2025-07-21T04:00:00Z","v":1115633,"vw":54.3501},{"c":59.98,"h":60.6159,"l":57.13,"n":35818,"o":57.13,"t":"2025-07-22T04:00:00Z","v":2652788,"vw":59.597941},{"c":59.14,"h":60.74,"l":58.5,"n":23851,"o":60.3,"t":"2025-07-23T04:00:00Z","v":1315326,"vw":59.232135},{"c":58,"h":58.8,"l":57.41,"n":19207,"o":58.53,"t":"2025-07-24T04:00:00Z","v":1414357,"vw":58.169658},{"c":57.02,"h":58.12,"l":55.865,"n":20657,"o":57.59,"t":"2025-07-25T04:00:00Z","v":1132666,"vw":56.758184},{"c":52.57,"h":56,"l":51.13,"n":35398,"o":56,"t":"2025-07-28T04:00:00Z","v":1876492,"vw":52.498218},{"c":52.96,"h":53.6,"l":52.48,"n":20641,"o":52.9,"t":"2025-07-29T04:00:00Z","v":1202843,"vw":53.086835},{"c":50.69,"h":52.4299,"l":50.12,"n":24924,"o":52.29,"t":"2025-07-30T04:00:00Z","v":1738486,"vw":51.214949},{"c":51.38,"h":51.65,"l":49.0721,"n":15199,"o":49.41,"t":"2025-07-31T04:00:00Z","v":759087,"vw":50.915488},{"c":51.49,"h":52.31,"l":49.07,"n":20967,"o":49.99,"t":"2025-08-01T04:00:00Z","v":1027743,"vw":51.452722},{"c":52.7,"h":53.13,"l":51,"n":17379,"o":51,"t":"2025-08-04T04:00:00Z","v":755367,"vw":52.596147},{"c":54.17,"h":54.69,"l":53.07,"n":19478,"o":53.07,"t":"2025-08-05T04:00:00Z","v":1110287,"vw":54.169272},{"c":54.85,"h":55.74,"l":53.0346,"n":27746,"o":54.17,"t":"2025-08-06T04:00:00Z","v":1631938,"vw":54.301002},{"c":59.68,"h":61.35,"l":57.2,"n":41399,"o":60,"t":"2025-08-07T04:00:00Z","v":2126818,"vw":59.319049},{"c":60.73,"h":63.17,"l":60.68,"n":28874,"o":61.17,"t":"2025-08-08T04:00:00Z","v":1253484,"vw":61.545601},{"c":60.31,"h":60.6436,"l":58.72,"n":18050,"o":60.2,"t":"2025-08-11T04:00:00Z","v":1138729,"vw":59.874929},{"c":63.83,"h":63.86,"l":60.49,"n":26659,"o":60.49,"t":"2025-08-12T04:00:00Z","v":1155261,"vw":63.145265},{"c":63.85,"h":63.92,"l":62.14,"n":19996,"o":63.13,"t":"2025-08-13T04:00:00Z","v":1045441,"vw":63.286225},{"c":61.59,"h":63.38,"l":60.65,"n":20840,"o":62.88,"t":"2025-08-14T04:00:00Z","v":1195113,"vw":61.640112},{"c":59.93,"h":61.59,"l":59.65,"n":16277,"o":61.59,"t":"2025-08-15T04:00:00Z","v":753626,"vw":60.083164},{"c":58.49,"h":59.98,"l":58.345,"n":12409,"o":59.9,"t":"2025-08-18T04:00:00Z","v":462104,"vw":58.692901},{"c":57.85,"h":58.85,"l":57.6,"n":15546,"o":58.69,"t":"2025-08-19T04:00:00Z","v":663519,"vw":58.02412},{"c":57.71,"h":58.26,"l":57.2,"n":11338,"o":57.7,"t":"2025-08-20T04:00:00Z","v":545989,"vw":57.781774},{"c":57.21,"h":57.965,"l":56.3,"n":15229,"o":57.51,"t":"2025-08-21T04:00:00Z","v":762915,"vw":57.017127},{"c":59.31,"h":59.855,"l":57.32,"n":15233,"o":57.5,"t":"2025-08-22T04:00:00Z","v":650744,"vw":59.204138},{"c":60.1,"h":61.5,"l":59.065,"n":13923,"o":59.17,"t":"2025-08-25T04:00:00Z","v":531153,"vw":60.341092},{"c":59.48,"h":60.13,"l":59.19,"n":18618,"o":59.5,"t":"2025-08-26T04:00:00Z","v":1134335,"vw":59.70352},{"c":58.97,"h":59.635,"l":58.54,"n":11233,"o":58.9,"t":"2025-08-27T04:00:00Z","v":437899,"vw":58.976996},{"c":58.85,"h":59.53,"l":58.32,"n":10474,"o":59.02,"t":"2025-08-28T04:00:00Z","v":429227,"vw":58.896307},{"c":61.14,"h":61.35,"l":58.85,"n":13896,"o":58.85,"t":"2025-08-29T04:00:00Z","v":617308,"vw":60.862483},{"c":57,"h":59.76,"l":56.69,"n":22075,"o":59.59,"t":"2025-09-02T04:00:00Z","v":1042323,"vw":57.439462},{"c":55.69,"h":56.695,"l":54.66,"n":21479,"o":56.48,"t":"2025-09-03T04:00:00Z","v":1313959,"vw":55.620754},{"c":55.15,"h":56.17,"l":55.08,"n":15393,"o":55.45,"t":"2025-09-04T04:00:00Z","v":842571,"vw":55.373564},{"c":60.71,"h":60.885,"l":55.77,"n":18129,"o":56,"t":"2025-09-05T04:00:00Z","v":993782,"vw":59.480688},{"c":58.04,"h":60.725,"l":57.91,"n":16946,"o":60.6,"t":"2025-09-08T04:00:00Z","v":733903,"vw":58.605549},{"c":58.29,"h":59.22,"l":57.965,"n":13675,"o":58.28,"t":"2025-09-09T04:00:00Z","v":572169,"vw":58.349536},{"c":58.68,"h":58.9,"l":57.95,"n":14163,"o":57.99,"t":"2025-09-10T04:00:00Z","v":628442,"vw":58.523925},{"c":59.23,"h":59.91,"l":58.4,"n":12722,"o":58.4,"t":"2025-09-11T04:00:00Z","v":510273,"vw":59.201037},{"c":57.87,"h":59.28,"l":57.53,"n":12532,"o":58.22,"t":"2025-09-12T04:00:00Z","v":511325,"vw":57.980101},{"c":62.21,"h":62.21,"l":58.3,"n":18482,"o":58.3,"t":"2025-09-15T04:00:00Z","v":983554,"vw":61.500663},{"c":62.47,"h":63.03,"l":60.77,"n":17396,"o":62.3,"t":"2025-09-16T04:00:00Z","v":714560,"vw":62.363713},{"c":63.23,"h":65,"l":61.7725,"n":19226,"o":62.14,"t":"2025-09-17T04:00:00Z","v":906792,"vw":63.572467},{"c":63.8,"h":65.3,"l":63.1,"n":23136,"o":63.1,"t":"2025-09-18T04:00:00Z","v":1019051,"vw":64.262347},{"c":62.89,"h":64.1,"l":62.725,"n":17794,"o":63.95,"t":"2025-09-19T04:00:00Z","v":1830522,"vw":63.046732},{"c":61.82,"h":62.36,"l":60.7,"n":14793,"o":62.36,"t":"2025-09-22T04:00:00Z","v":680468,"vw":61.738582},{"c":62.07,"h":62.97,"l":61.51,"n":16151,"o":62.2,"t":"2025-09-23T04:00:00Z","v":554525,"vw":62.127353},{"c":62.37,"h":62.84,"l":61.4,"n":14269,"o":62.13,"t":"2025-09-24T04:00:00Z","v":659283,"vw":62.259202},{"c":64.22,"h":65.58,"l":62.85,"n":22419,"o":63.22,"t":"2025-09-25T04:00:00Z","v":1210121,"vw":64.497642},{"c":63.72,"h":64.26,"l":63.2225,"n":15021,"o":63.49,"t":"2025-09-26T04:00:00Z","v":672417,"vw":63.743685},{"c":63.33,"h":65.065,"l":62.6,"n":18018,"o":63.82,"t":"2025-09-29T04:00:00Z","v":907611,"vw":63.579617},{"c":63.64,"h":63.85,"l":61.9865,"n":13949,"o":63.01,"t":"2025-09-30T04:00:00Z","v":720096,"vw":63.347608},{"c":65.92,"h":67.05,"l":63.62,"n":20984,"o":63.99,"t":"2025-10-01T04:00:00Z","v":908523,"vw":66.137894},{"c":64.61,"h":66.5,"l":63.41,"n":17741,"o":65.88,"t":"2025-10-02T04:00:00Z","v":708548,"vw":64.511367},{"c":64.17,"h":65.97,"l":63.31,"n":18618,"o":65.11,"t":"2025-10-03T04:00:00Z","v":1029853,"vw":64.406856},{"c":63.92,"h":65.9353,"l":63.86,"n":16582,"o":65.12,"t":"2025-10-06T04:00:00Z","v":674217,"vw":64.697743},{"c":63.71,"h":67.09,"l":63.66,"n":18905,"o":64.12,"t":"2025-10-07T04:00:00Z","v":937196,"vw":64.22368},{"c":64.89,"h":65.18,"l":63.37,"n":15150,"o":64.25,"t":"2025-10-08T04:00:00Z","v":540509,"vw":64.63162},{"c":65.53,"h":66.55,"l":64.87,"n":17579,"o":65.58,"t":"2025-10-09T04:00:00Z","v":618063,"vw":65.556037},{"c":63.65,"h":67.39,"l":63.45,"n":14902,"o":66,"t":"2025-10-10T04:00:00Z","v":622240,"vw":64.450824},{"c":66.52,"h":66.805,"l":64.65,"n":14260,"o":65,"t":"2025-10-13T04:00:00Z","v":571118,"vw":66.232367},{"c":67.22,"h":67.96,"l":64.75,"n":18694,"o":65.16,"t":"2025-10-14T04:00:00Z","v":671597,"vw":66.981302},{"c":65.63,"h":68.47,"l":64.84,"n":24660,"o":67.63,"t":"2025-10-15T04:00:00Z","v":1185312,"vw":66.327355},{"c":66.58,"h":67.66,"l":65.47,"n":13673,"o":66.12,"t":"2025-10-16T04:00:00Z","v":533353,"vw":66.619523},{"c":65.24,"h":66.45,"l":64.35,"n":14193,"o":65.25,"t":"2025-10-17T04:00:00Z","v":544559,"vw":65.149792},{"c":67.52,"h":68.1,"l":65.45,"n":15067,"o":65.45,"t":"2025-10-20T04:00:00Z","v":557764,"vw":67.49034},{"c":64.74,"h":66.495,"l":63.84,"n":12721,"o":66.03,"t":"2025-10-21T04:00:00Z","v":562841,"vw":64.807952},{"c":62.37,"h":64.62,"l":61.87,"n":17022,"o":63.4,"t":"2025-10-22T04:00:00Z","v":836860,"vw":62.704854},{"c":62.7,"h":63.67,"l":62.44,"n":13187,"o":63.43,"t":"2025-10-23T04:00:00Z","v":666920,"vw":62.868754},{"c":64.3,"h":64.95,"l":62.99,"n":16305,"o":62.99,"t":"2025-10-24T04:00:00Z","v":835952,"vw":64.336125},{"c":64.43,"h":64.74,"l":63.0501,"n":14523,"o":64.31,"t":"2025-10-27T04:00:00Z","v":525391,"vw":64.254821},{"c":64.48,"h":64.85,"l":62.44,"n":12048,"o":63.24,"t":"2025-10-28T04:00:00Z","v":501128,"vw":64.329402},{"c":64.22,"h":66.3,"l":63.48,"n":15675,"o":65.1,"t":"2025-10-29T04:00:00Z","v":621722,"vw":64.765042},{"c":64.44,"h":64.88,"l":62.24,"n":14646,"o":63.04,"t":"2025-10-30T04:00:00Z","v":735361,"vw":64.106816},{"c":67.84,"h":68.36,"l":64.38,"n":17056,"o":65,"t":"2025-10-31T04:00:00Z","v":1011096,"vw":67.336093},{"c":69.49,"h":70.78,"l":66,"n":23647,"o":67.99,"t":"2025-11-03T05:00:00Z","v":1249730,"vw":69.519627},{"c":64.82,"h":68.205,"l":64.27,"n":17199,"o":67.77,"t":"2025-11-04T05:00:00Z","v":804208,"vw":65.434306},{"c":66.06,"h":66.985,"l":64.66,"n":17246,"o":65.05,"t":"2025-11-05T05:00:00Z","v":668865,"vw":66.219782},{"c":81.3,"h":82.29,"l":72.92,"n":53936,"o":73.77,"t":"2025-11-06T05:00:00Z","v":3326403,"vw":79.862421},{"c":81.19,"h":81.846,"l":78.035,"n":30303,"o":80,"t":"2025-11-07T05:00:00Z","v":1368494,"vw":80.512386},{"c":82.36,"h":83,"l":80.5911,"n":22278,"o":81.8,"t":"2025-11-10T05:00:00Z","v":964421,"vw":82.150802},{"c":82.46,"h":82.635,"l":80.01,"n":17031,"o":82.18,"t":"2025-11-11T05:00:00Z","v":719319,"vw":81.916678},{"c":84.05,"h":85.86,"l":82.78,"n":19550,"o":83.2,"t":"2025-11-12T05:00:00Z","v":1118969,"vw":84.541693},{"c":80.38,"h":84.27,"l":79.41,"n":20036,"o":83.77,"t":"2025-11-13T05:00:00Z","v":1005826,"vw":80.818989},{"c":78.78,"h":81,"l":77.99,"n":16621,"o":78.57,"t":"2025-11-14T05:00:00Z","v":764379,"vw":79.146909},{"c":78.01,"h":79.99,"l":76.76,"n":14506,"o":78.35,"t":"2025-11-17T05:00:00Z","v":593394,"vw":78.371912},{"c":78.05,"h":79.295,"l":77.2037,"n":11584,"o":78,"t":"2025-11-18T05:00:00Z","v":441317,"vw":78.225112},{"c":75.75,"h":79.235,"l":75.49,"n":15673,"o":78.14,"t":"2025-11-19T05:00:00Z","v":671655,"vw":76.156839},{"c":73.07,"h":77.3,"l":72.99,"n":20140,"o":76.87,"t":"2025-11-20T05:00:00Z","v":1032235,"vw":73.920377},{"c":75.07,"h":75.29,"l":71.795,"n":17041,"o":72.71,"t":"2025-11-21T05:00:00Z","v":802006,"vw":74.435183},{"c":75.77,"h":76.665,"l":75.21,"n":13212,"o":76.2,"t":"2025-11-24T05:00:00Z","v":837115,"vw":75.916506},{"c":77.38,"h":78.3,"l":74.835,"n":13736,"o":76.33,"t":"2025-11-25T05:00:00Z","v":560864,"vw":77.147455},{"c":78.72,"h":79.99,"l":77.78,"n":13527,"o":77.78,"t":"2025-11-26T05:00:00Z","v":671794,"vw":78.744488},{"c":78.29,"h":78.5,"l":77.17,"n":6922,"o":78.24,"t":"2025-11-28T05:00:00Z","v":274361,"vw":77.961689},{"c":77.48,"h":79.625,"l":76.92,"n":12692,"o":78.09,"t":"2025-12-01T05:00:00Z","v":517423,"vw":77.596736},{"c":78,"h":80.48,"l":77.73,"n":14488,"o":77.73,"t":"2025-12-02T05:00:00Z","v":620823,"vw":78.394281},{"c":82.92,"h":83.99,"l":78.5,"n":17940,"o":78.5,"t":"2025-12-03T05:00:00Z","v":1003099,"vw":82.825043},{"c":82.61,"h":83.1,"l":81.5,"n":12917,"o":82.05,"t":"2025-12-04T05:00:00Z","v":567631,"vw":82.583688},{"c":81.61,"h":84.77,"l":81.55,"n":15312,"o":82.61,"t":"2025-12-05T05:00:00Z","v":622781,"vw":82.518884},{"c":79.04,"h":81.86,"l":78,"n":16643,"o":81.56,"t":"2025-12-08T05:00:00Z","v":705169,"vw":79.276212},{"c":80.82,"h":81.06,"l":78.26,"n":12738,"o":78.26,"t":"2025-12-09T05:00:00Z","v":492249,"vw":80.473011},{"c":80.29,"h":81.04,"l":78.77,"n":12999,"o":80.58,"t":"2025-12-10T05:00:00Z","v":637169,"vw":80.072731},{"c":84.12,"h":84.71,"l":79.82,"n":18699,"o":79.83,"t":"2025-12-11T05:00:00Z","v":765514,"vw":83.827049},{"c":83.41,"h":85.32,"l":81.16,"n":14209,"o":84.91,"t":"2025-12-12T05:00:00Z","v":649058,"vw":83.286257},{"c":83.51,"h":85,"l":82.18,"n":15322,"o":84.08,"t":"2025-12-15T05:00:00Z","v":765252,"vw":83.550449},{"c":83.55,"h":85.4,"l":82.25,"n":20803,"o":82.44,"t":"2025-12-16T05:00:00Z","v":1000127,"vw":84.014922},{"c":84.9,"h":85.365,"l":82.27,"n":18860,"o":82.38,"t":"2025-12-17T05:00:00Z","v":991405,"vw":84.426608},{"c":85.5,"h":87.1,"l":83.67,"n":19739,"o":85,"t":"2025-12-18T05:00:00Z","v":961402,"vw":85.341362},{"c":87.43,"h":89.055,"l":84.73,"n":16805,"o":84.78,"t":"2025-12-19T05:00:00Z","v":2278980,"vw":87.49832},{"c":87.12,"h":89.9,"l":86.6822,"n":13797,"o":87.77,"t":"2025-12-22T05:00:00Z","v":522632,"vw":87.676472},{"c":89.2,"h":89.65,"l":86.89,"n":13893,"o":86.89,"t":"2025-12-23T05:00:00Z","v":518922,"vw":88.789333},{"c":89.16,"h":89.9,"l":88.38,"n":6057,"o":88.38,"t":"2025-12-24T05:00:00Z","v":218761,"vw":89.0011},{"c":89.19,"h":89.87,"l":88.5,"n":7135,"o":89.87,"t":"2025-12-26T05:00:00Z","v":237397,"vw":89.076825},{"c":89.16,"h":90.38,"l":87.24,"n":9685,"o":87.24,"t":"2025-12-29T05:00:00Z","v":446049,"vw":89.145783},{"c":88.66,"h":90.7999,"l":88.24,"n":12148,"o":90.79,"t":"2025-12-30T05:00:00Z","v":434825,"vw":89.161827},{"c":88.17,"h":88.41,"l":86.85,"n":10027,"o":87.7,"t":"2025-12-31T05:00:00Z","v":442255,"vw":87.939143},{"c":89.55,"h":89.9,"l":87.11,"n":10632,"o":88.79,"t":"2026-01-02T05:00:00Z","v":419554,"vw":88.937919},{"c":89.94,"h":91.34,"l":88.785,"n":13175,"o":90.01,"t":"2026-01-05T05:00:00Z","v":613488,"vw":89.870299},{"c":90.82,"h":93.2,"l":89.75,"n":17218,"o":90.21,"t":"2026-01-06T05:00:00Z","v":790456,"vw":91.211724},{"c":91.83,"h":91.94,"l":89.77,"n":14411,"o":90.49,"t":"2026-01-07T05:00:00Z","v":577954,"vw":91.343357},{"c":95.61,"h":96.0437,"l":90.44,"n":14256,"o":90.5,"t":"2026-01-08T05:00:00Z","v":621030,"vw":94.33993},{"c":96.97,"h":99.249,"l":95.5,"n":25871,"o":96.07,"t":"2026-01-09T05:00:00Z","v":1712954,"vw":97.485472},{"c":100.2,"h":101,"l":97.07,"n":16959,"o":98.4,"t":"2026-01-12T05:00:00Z","v":722360,"vw":99.913529},{"c":100.71,"h":101.34,"l":98.36,"n":12816,"o":100.21,"t":"2026-01-13T05:00:00Z","v":497754,"vw":100.401569},{"c":102.08,"h":105.345,"l":100.79,"n":22606,"o":101.01,"t":"2026-01-14T05:00:00Z","v":1287404,"vw":102.897679},{"c":102.44,"h":104.0126,"l":100.78,"n":19320,"o":101.93,"t":"2026-01-15T05:00:00Z","v":840672,"vw":102.590004},{"c":100.07,"h":103.47,"l":98.75,"n":17503,"o":100.39,"t":"2026-01-16T05:00:00Z","v":905916,"vw":100.78753},{"c":98.99,"h":102.6,"l":98.03,"n":24994,"o":101.07,"t":"2026-01-20T05:00:00Z","v":1320076,"vw":99.272591},{"c":99.87,"h":101.04,"l":97.01,"n":18568,"o":100.78,"t":"2026-01-21T05:00:00Z","v":1010126,"vw":99.128033},{"c":98.33,"h":102.92,"l":98.12,"n":16796,"o":101,"t":"2026-01-22T05:00:00Z","v":748713,"vw":99.487525},{"c":98.37,"h":100.58,"l":96.52,"n":15163,"o":100.58,"t":"2026-01-23T05:00:00Z","v":607275,"vw":98.084465},{"c":89.49,"h":99.65,"l":89.13,"n":30359,"o":99.61,"t":"2026-01-26T05:00:00Z","v":1846562,"vw":91.720256},{"c":92.38,"h":93,"l":90.4588,"n":18075,"o":90.5,"t":"2026-01-27T05:00:00Z","v":980589,"vw":91.869102},{"c":90.09,"h":93.275,"l":88.66,"n":16617,"o":92.89,"t":"2026-01-28T05:00:00Z","v":754615,"vw":89.847909},{"c":92.09,"h":94.4,"l":90.15,"n":23364,"o":93.78,"t":"2026-01-29T05:00:00Z","v":1202177,"vw":92.191696},{"c":89.3,"h":91.42,"l":88.16,"n":22092,"o":89.36,"t":"2026-01-30T05:00:00Z","v":1010171,"vw":89.38613},{"c":89.34,"h":90.18,"l":87.16,"n":16785,"o":88.71,"t":"2026-02-02T05:00:00Z","v":788088,"vw":88.946678},{"c":90.78,"h":91.575,"l":89.01,"n":21333,"o":91.44,"t":"2026-02-03T05:00:00Z","v":1120329,"vw":90.453336},{"c":88.4,"h":92.64,"l":86.73,"n":20567,"o":92.64,"t":"2026-02-04T05:00:00Z","v":851644,"vw":88.474586},{"c":86.52,"h":87.42,"l":84.14,"n":30023,"o":84.64,"t":"2026-02-05T05:00:00Z","v":1619017,"vw":86.16315},{"c":89.05,"h":90.37,"l":87.435,"n":22943,"o":87.86,"t":"2026-02-06T05:00:00Z","v":1474393,"vw":89.093683},{"c":94,"h":94.25,"l":88.409,"n":19818,"o":89.64,"t":"2026-02-09T05:00:00Z","v":870117,"vw":93.123497},{"c":90.31,"h":94.01,"l":89.51,"n":23727,"o":93.79,"t":"2026-02-10T05:00:00Z","v":1091799,"vw":90.797594},{"c":90.64,"h":93.11,"l":87.7852,"n":21870,"o":91.82,"t":"2026-02-11T05:00:00Z","v":949775,"vw":90.346238},{"c":86.09,"h":91.43,"l":85.54,"n":24585,"o":91.43,"t":"2026-02-12T05:00:00Z","v":1213677,"vw":86.703244},{"c":86.28,"h":86.98,"l":81.4501,"n":28137,"o":85.07,"t":"2026-02-13T05:00:00Z","v":1544684,"vw":85.96289},{"c":84.92,"h":87.91,"l":84.14,"n":17959,"o":85.86,"t":"2026-02-17T05:00:00Z","v":993381,"vw":85.521144},{"c":87.08,"h":88.2,"l":85.32,"n":14655,"o":86.18,"t":"2026-02-18T05:00:00Z","v":638967,"vw":87.074371},{"c":85.51,"h":86.3261,"l":83.5277,"n":22444,"o":85.65,"t":"2026-02-19T05:00:00Z","v":1185270,"vw":84.913658},{"c":85.01,"h":86.64,"l":83.41,"n":25473,"o":85.04,"t":"2026-02-20T05:00:00Z","v":1344573,"vw":84.409038},{"c":87.05,"h":87.28,"l":84.9,"n":18568,"o":85,"t":"2026-02-23T05:00:00Z","v":745750,"vw":86.6478},{"c":90.56,"h":91.5,"l":86.525,"n":18617,"o":86.7,"t":"2026-02-24T05:00:00Z","v":1104981,"vw":90.320093},{"c":87.75,"h":91.69,"l":87.13,"n":12429,"o":91.55,"t":"2026-02-25T05:00:00Z","v":510056,"vw":88.037798},{"c":84.68,"h":87.335,"l":83.53,"n":19992,"o":86.89,"t":"2026-02-26T05:00:00Z","v":777265,"vw":84.566939},{"c":83.24,"h":83.91,"l":81.685,"n":24564,"o":83.17,"t":"2026-02-27T05:00:00Z","v":1876575,"vw":83.038987},{"c":81.13,"h":82.7,"l":79.3,"n":25837,"o":82.7,"t":"2026-03-02T05:00:00Z","v":1394978,"vw":80.703734},{"c":81.94,"h":83.31,"l":77.42,"n":25939,"o":78.88,"t":"2026-03-03T05:00:00Z","v":1451754,"vw":81.208019},{"c":84.1,"h":84.77,"l":80.64,"n":17318,"o":83.06,"t":"2026-03-04T05:00:00Z","v":896108,"vw":83.934306},{"c":79.33,"h":83.6676,"l":77.77,"n":20330,"o":82.97,"t":"2026-03-05T05:00:00Z","v":1032886,"vw":79.409292},{"c":77.36,"h":79.13,"l":76.76,"n":13301,"o":78,"t":"2026-03-06T05:00:00Z","v":525171,"vw":77.451709},{"c":78.94,"h":80,"l":75.78,"n":18075,"o":76.36,"t":"2026-03-09T04:00:00Z","v":777193,"vw":78.343044},{"c":80.6,"h":82.84,"l":78.26,"n":14373,"o":78.92,"t":"2026-03-10T04:00:00Z","v":824842,"vw":80.821368},{"c":84.69,"h":84.86,"l":79.5,"n":15109,"o":79.9,"t":"2026-03-11T04:00:00Z","v":660195,"vw":83.701903},{"c":85.34,"h":86.34,"l":82.28,"n":21754,"o":83.6,"t":"2026-03-12T04:00:00Z","v":911362,"vw":85.039442},{"c":85.12,"h":86.03,"l":82.44,"n":16645,"o":85.85,"t":"2026-03-13T04:00:00Z","v":782819,"vw":84.379872},{"c":84.72,"h":86.5448,"l":83.325,"n":13891,"o":86,"t":"2026-03-16T04:00:00Z","v":477074,"vw":84.803645},{"c":86.2,"h":86.33,"l":84.38,"n":16177,"o":85.53,"t":"2026-03-17T04:00:00Z","v":715280,"vw":85.675295},{"c":87.63,"h":87.95,"l":84.23,"n":13910,"o":85.41,"t":"2026-03-18T04:00:00Z","v":680248,"vw":87.320286},{"c":90.62,"h":93.4,"l":86.69,"n":19334,"o":86.69,"t":"2026-03-19T04:00:00Z","v":909455,"vw":90.891015},{"c":88.54,"h":91.86,"l":87.15,"n":19214,"o":91.65,"t":"2026-03-20T04:00:00Z","v":1770304,"vw":88.623628},{"c":86.49,"h":91.32,"l":86.36,"n":23933,"o":88.5,"t":"2026-03-23T04:00:00Z","v":953392,"vw":87.925348},{"c":95.58,"h":96.34,"l":86.83,"n":26842,"o":87,"t":"2026-03-24T04:00:00Z","v":1259635,"vw":94.353388},{"c":96.83,"h":97.22,"l":94.6,"n":19169,"o":95.2,"t":"2026-03-25T04:00:00Z","v":701788,"vw":96.256108},{"c":95.62,"h":98.0899,"l":95.05,"n":16444,"o":96.2,"t":"2026-03-26T04:00:00Z","v":605369,"vw":96.104319},{"c":99.16,"h":99.85,"l":95.6,"n":15902,"o":95.7,"t":"2026-03-27T04:00:00Z","v":668737,"vw":98.554143},{"c":94.22,"h":100.73,"l":93.895,"n":18264,"o":100.73,"t":"2026-03-30T04:00:00Z","v":954759,"vw":95.205076},{"c":93.15,"h":96.215,"l":91.74,"n":19613,"o":93.98,"t":"2026-03-31T04:00:00Z","v":880831,"vw":93.00354},{"c":91.9,"h":94.88,"l":91.42,"n":16149,"o":92.83,"t":"2026-04-01T04:00:00Z","v":671051,"vw":92.063976},{"c":94.89,"h":95.025,"l":91.6,"n":12697,"o":91.6,"t":"2026-04-02T04:00:00Z","v":480582,"vw":94.369838},{"c":94.6,"h":96.47,"l":92.79,"n":9675,"o":95.3,"t":"2026-04-06T04:00:00Z","v":547838,"vw":94.523701},{"c":93.01,"h":96,"l":92.06,"n":9666,"o":94.38,"t":"2026-04-07T04:00:00Z","v":404886,"vw":93.225136},{"c":89.36,"h":94.85,"l":86.945,"n":21197,"o":93.11,"t":"2026-04-08T04:00:00Z","v":1075234,"vw":88.800643},{"c":85.7,"h":89.97,"l":82.17,"n":21506,"o":89.01,"t":"2026-04-09T04:00:00Z","v":1222467,"vw":85.279808},{"c":88.35,"h":90.2,"l":85.77,"n":15472,"o":86.39,"t":"2026-04-10T04:00:00Z","v":696902,"vw":88.099083},{"c":87.79,"h":90.2,"l":86.83,"n":13606,"o":88.75,"t":"2026-04-13T04:00:00Z","v":568409,"vw":87.976661},{"c":85.77,"h":88.215,"l":84.8,"n":17090,"o":88.09,"t":"2026-04-14T04:00:00Z","v":783326,"vw":85.828411},{"c":88.81,"h":89.79,"l":84.7901,"n":16673,"o":85.07,"t":"2026-04-15T04:00:00Z","v":689461,"vw":88.679888},{"c":85.82,"h":90.35,"l":85.2,"n":19811,"o":89.11,"t":"2026-04-16T04:00:00Z","v":1078357,"vw":86.826879},{"c":86.37,"h":87.06,"l":84.64,"n":18299,"o":85.29,"t":"2026-04-17T04:00:00Z","v":880161,"vw":86.090398},{"c":87.81,"h":88.04,"l":85.61,"n":12243,"o":86.33,"t":"2026-04-20T04:00:00Z","v":781268,"vw":87.344414},{"c":90.59,"h":92.8,"l":88.13,"n":16438,"o":88.13,"t":"2026-04-21T04:00:00Z","v":803042,"vw":90.879201},{"c":88.74,"h":91.7699,"l":88.15,"n":20551,"o":91.71,"t":"2026-04-22T04:00:00Z","v":1095591,"vw":88.965791},{"c":88.62,"h":90.11,"l":86.085,"n":14464,"o":88.78,"t":"2026-04-23T04:00:00Z","v":685416,"vw":88.317959},{"c":86.66,"h":88.77,"l":85.69,"n":16452,"o":86.76,"t":"2026-04-24T04:00:00Z","v":836732,"vw":86.885344},{"c":87.47,"h":88.58,"l":86.35,"n":13763,"o":87,"t":"2026-04-27T04:00:00Z","v":692912,"vw":87.599739},{"c":89.54,"h":89.72,"l":87.4,"n":16819,"o":88.03,"t":"2026-04-28T04:00:00Z","v":621313,"vw":88.997652},{"c":90.03,"h":91.57,"l":89.95,"n":15177,"o":89.96,"t":"2026-04-29T04:00:00Z","v":610124,"vw":90.464839},{"c":89.85,"h":91.445,"l":88.72,"n":18357,"o":89.62,"t":"2026-04-30T04:00:00Z","v":893621,"vw":90.023381},{"c":86.2,"h":89,"l":79.01,"n":43904,"o":83.13,"t":"2026-05-01T04:00:00Z","v":2600530,"vw":85.20544},{"c":84.02,"h":88.025,"l":83.645,"n":25536,"o":85.86,"t":"2026-05-04T04:00:00Z","v":1630692,"vw":84.705609},{"c":86.6,"h":88.93,"l":84,"n":16464,"o":84,"t":"2026-05-05T04:00:00Z","v":811580,"vw":86.827945},{"c":87.54,"h":88.62,"l":85.2028,"n":16005,"o":86.1,"t":"2026-05-06T04:00:00Z","v":766945,"vw":87.539007},{"c":87.84,"h":89.265,"l":85.96,"n":14720,"o":87.12,"t":"2026-05-07T04:00:00Z","v":697208,"vw":87.981452},{"c":85.87,"h":90,"l":85.385,"n":14830,"o":87.56,"t":"2026-05-08T04:00:00Z","v":686954,"vw":86.267522},{"c":87.18,"h":89.59,"l":86.25,"n":15091,"o":86.25,"t":"2026-05-11T04:00:00Z","v":837637,"vw":87.441729},{"c":88.28,"h":88.97,"l":86.76,"n":12728,"o":86.9,"t":"2026-05-12T04:00:00Z","v":574040,"vw":87.831889},{"c":85.08,"h":89,"l":84.59,"n":14875,"o":88.51,"t":"2026-05-13T04:00:00Z","v":743548,"vw":85.765853},{"c":85.87,"h":88,"l":83.35,"n":15714,"o":84.98,"t":"2026-05-14T04:00:00Z","v":918840,"vw":86.276988},{"c":85.14,"h":85.65,"l":84.065,"n":13428,"o":84.33,"t":"2026-05-15T04:00:00Z","v":699231,"vw":84.825935},{"c":85.6,"h":86.43,"l":81.21,"n":14701,"o":84.94,"t":"2026-05-18T04:00:00Z","v":772022,"vw":85.224034},{"c":85.01,"h":86,"l":84.0153,"n":14016,"o":85.2,"t":"2026-05-19T04:00:00Z","v":867871,"vw":85.01703},{"c":84.66,"h":86.29,"l":83.92,"n":12945,"o":86.29,"t":"2026-05-20T04:00:00Z","v":845601,"vw":84.663713},{"c":85.45,"h":86.51,"l":84,"n":8685,"o":84,"t":"2026-05-21T04:00:00Z","v":630427,"vw":85.483677},{"c":83.93,"h":87.1593,"l":83.79,"n":10839,"o":85.81,"t":"2026-05-22T04:00:00Z","v":632132,"vw":84.686536},{"c":93.08,"h":93.955,"l":87.19,"n":22908,"o":87.21,"t":"2026-05-26T04:00:00Z","v":1033844,"vw":92.539995},{"c":96.97,"h":97.86,"l":90.9001,"n":24067,"o":92.05,"t":"2026-05-27T04:00:00Z","v":1296744,"vw":96.068134},{"c":104.58,"h":104.74,"l":96.1,"n":21133,"o":96.13,"t":"2026-05-28T04:00:00Z","v":1107714,"vw":102.494025},{"c":94.54,"h":104.47,"l":94.14,"n":26667,"o":104.04,"t":"2026-05-29T04:00:00Z","v":1664436,"vw":97.203886},{"c":106.25,"h":106.8099,"l":98.5,"n":22732,"o":98.51,"t":"2026-06-01T04:00:00Z","v":1451583,"vw":104.557734},{"c":110.28,"h":110.39,"l":105.77,"n":25415,"o":105.78,"t":"2026-06-02T04:00:00Z","v":1793220,"vw":109.320026},{"c":105.88,"h":108.47,"l":103.49,"n":21787,"o":107.46,"t":"2026-06-03T04:00:00Z","v":1087121,"vw":105.86585},{"c":105.93,"h":109.71,"l":104.3,"n":20139,"o":106.12,"t":"2026-06-04T04:00:00Z","v":857651,"vw":107.09374},{"c":99.92,"h":104.69,"l":98.173,"n":16205,"o":104.69,"t":"2026-06-05T04:00:00Z","v":737821,"vw":100.079398},{"c":98.9,"h":101.7,"l":96.43,"n":14536,"o":100.92,"t":"2026-06-08T04:00:00Z","v":492366,"vw":98.652723},{"c":94.67,"h":97.76,"l":92.755,"n":14421,"o":97.76,"t":"2026-06-09T04:00:00Z","v":709644,"vw":94.694359},{"c":95.23,"h":99.705,"l":95,"n":13170,"o":97.35,"t":"2026-06-10T04:00:00Z","v":529294,"vw":95.974009},{"c":94.02,"h":96.47,"l":92.85,"n":12602,"o":96.11,"t":"2026-06-11T04:00:00Z","v":624979,"vw":94.206418},{"c":98.11,"h":98.97,"l":94.44,"n":12025,"o":94.44,"t":"2026-06-12T04:00:00Z","v":581819,"vw":98.046061},{"c":95.89,"h":98.67,"l":95.38,"n":13952,"o":98.39,"t":"2026-06-15T04:00:00Z","v":541908,"vw":96.276101},{"c":93.47,"h":96.27,"l":93.01,"n":11786,"o":94.84,"t":"2026-06-16T04:00:00Z","v":627999,"vw":93.733555},{"c":95.07,"h":97.35,"l":93.23,"n":12998,"o":93.34,"t":"2026-06-17T04:00:00Z","v":564428,"vw":95.327066},{"c":90.58,"h":95.87,"l":90.18,"n":10746,"o":94.69,"t":"2026-06-18T04:00:00Z","v":1225318,"vw":90.990637},{"c":87.96,"h":90,"l":87.06,"n":13199,"o":90,"t":"2026-06-22T04:00:00Z","v":701183,"vw":88.031431},{"c":86.11,"h":87.61,"l":85.7,"n":13973,"o":86.56,"t":"2026-06-23T04:00:00Z","v":581084,"vw":86.455258},{"c":84.15,"h":86.175,"l":83.29,"n":13352,"o":84.78,"t":"2026-06-24T04:00:00Z","v":558092,"vw":84.261342},{"c":84.86,"h":86.3,"l":83.535,"n":9199,"o":84.04,"t":"2026-06-25T04:00:00Z","v":417376,"vw":85.020926},{"c":81.28,"h":86.08,"l":80,"n":17819,"o":84.01,"t":"2026-06-26T04:00:00Z","v":2676152,"vw":81.496082},{"c":80.81,"h":82.5,"l":79.325,"n":16047,"o":81.23,"t":"2026-06-29T04:00:00Z","v":880021,"vw":80.62636},{"c":81.16,"h":82.565,"l":80.26,"n":14078,"o":81.57,"t":"2026-06-30T04:00:00Z","v":575310,"vw":81.214521},{"c":78.26,"h":83.245,"l":78.2,"n":13623,"o":79.83,"t":"2026-07-01T04:00:00Z","v":710396,"vw":79.751894},{"c":80.83,"h":81.93,"l":78.8,"n":15150,"o":78.8,"t":"2026-07-02T04:00:00Z","v":879905,"vw":79.970045},{"c":81.23,"h":82.49,"l":80.3,"n":13924,"o":80.97,"t":"2026-07-06T04:00:00Z","v":635259,"vw":81.08254},{"c":77.74,"h":81.4542,"l":76.91,"n":17466,"o":80.86,"t":"2026-07-07T04:00:00Z","v":682173,"vw":77.890857},{"c":77.91,"h":78.6,"l":76,"n":14746,"o":77.28,"t":"2026-07-08T04:00:00Z","v":636192,"vw":77.912861},{"c":79.07,"h":79.6,"l":76.5,"n":11577,"o":77.91,"t":"2026-07-09T04:00:00Z","v":529398,"vw":78.71085},{"c":80.09,"h":80.36,"l":78.39,"n":12253,"o":78.51,"t":"2026-07-10T04:00:00Z","v":598997,"vw":79.618121},{"c":82.12,"h":82.29,"l":80.09,"n":11936,"o":80.09,"t":"2026-07-13T04:00:00Z","v":619285,"vw":81.572151},{"c":83.33,"h":84.5533,"l":82.02,"n":11355,"o":84.43,"t":"2026-07-14T04:00:00Z","v":539212,"vw":83.386648},{"c":81.85,"h":84.39,"l":81.4435,"n":10015,"o":83.83,"t":"2026-07-15T04:00:00Z","v":428605,"vw":82.2781},{"c":80.44,"h":82.88,"l":79.8805,"n":11449,"o":82.41,"t":"2026-07-16T04:00:00Z","v":447599,"vw":80.581008},{"c":78.91,"h":80.67,"l":78.635,"n":13660,"o":79.85,"t":"2026-07-17T04:00:00Z","v":680381,"vw":79.407031},{"c":79,"h":79.35,"l":77.7535,"n":13765,"o":79.28,"t":"2026-07-20T04:00:00Z","v":571430,"vw":78.646955},{"c":79.76,"h":80.83,"l":78,"n":12553,"o":79.67,"t":"2026-07-21T04:00:00Z","v":526473,"vw":79.930122},{"c":83.1,"h":83.13,"l":80.12,"n":13657,"o":80.72,"t":"2026-07-22T04:00:00Z","v":539870,"vw":82.433946},{"c":81.05,"h":84.88,"l":80.5,"n":14518,"o":83.66,"t":"2026-07-23T04:00:00Z","v":688457,"vw":81.543827},{"c":80.07,"h":82.28,"l":79.6153,"n":11703,"o":82.27,"t":"2026-07-24T04:00:00Z","v":554937,"vw":80.359141},{"c":80.66,"h":81.66,"l":78.91,"n":12423,"o":80.42,"t":"2026-07-27T04:00:00Z","v":652391,"vw":80.488972},{"c":79,"h":81.02,"l":78.02,"n":18113,"o":79.64,"t":"2026-07-28T04:00:00Z","v":1459711,"vw":79.01831},{"c":79.02,"h":79.99,"l":76.575,"n":22304,"o":79,"t":"2026-07-29T04:00:00Z","v":1181015,"vw":78.431087},{"c":80.4,"h":80.8575,"l":78.845,"n":13101,"o":79.98,"t":"2026-07-30T04:00:00Z","v":520635,"vw":80.225558},{"c":79.41,"h":80.92,"l":78,"n":15549,"o":80.58,"t":"2026-07-31T04:00:00Z","v":860495,"vw":79.547091},{"c":80.5,"h":80.8951,"l":78,"n":12307,"o":79.49,"t":"2026-08-03T04:00:00Z","v":524503,"vw":79.804835},{"c":81.5,"h":82.77,"l":80.93,"n":13825,"o":81.17,"t":"2026-08-04T04:00:00Z","v":487275,"vw":81.781085},{"c":84.3,"h":85.26,"l":82.46,"n":18268,"o":82.72,"t":"2026-08-05T04:00:00Z","v":825263,"vw":84.082452},{"c":89.62,"h":91.27,"l":83.26,"n":21172,"o":86.56,"t":"2026-08-06T04:00:00Z","v":918261,"vw":89.223094},{"c":91.97,"h":92.3,"l":87.7582,"n":17549,"o":88.8,"t":"2026-08-07T04:00:00Z","v":702620,"vw":90.767612},{"c":95.37,"h":95.68,"l":90.04,"n":14873,"o":91.45,"t":"2026-08-10T04:00:00Z","v":594278,"vw":94.541855},{"c":97.79,"h":98.25,"l":95.23,"n":18102,"o":96.31,"t":"2026-08-11T04:00:00Z","v":715170,"vw":97.134562},{"c":96.72,"h":99.875,"l":96.2501,"n":13932,"o":99.26,"t":"2026-08-12T04:00:00Z","v":629715,"vw":97.34057},{"c":94.38,"h":98.02,"l":86.9451,"n":13763,"o":95.94,"t":"2026-08-13T04:00:00Z","v":452442,"vw":95.027039},{"c":98.2,"h":99,"l":95.58,"n":14281,"o":95.63,"t":"2026-08-14T04:00:00Z","v":535094,"vw":98.148255},{"c":98.63,"h":99.23,"l":96.3405,"n":12394,"o":97.93,"t":"2026-08-17T04:00:00Z","v":578918,"vw":98.412655},{"c":97.74,"h":98.76,"l":96.42,"n":10380,"o":97.23,"t":"2026-08-18T04:00:00Z","v":324374,"vw":97.51794},{"c":105.05,"h":105.76,"l":99.79,"n":15601,"o":100,"t":"2026-08-19T04:00:00Z","v":683876,"vw":104.099856},{"c":103.36,"h":106,"l":102.465,"n":17012,"o":102.95,"t":"2026-08-20T04:00:00Z","v":518835,"vw":103.568799},{"c":106.73,"h":109.42,"l":105.0331,"n":16634,"o":105.2,"t":"2026-08-21T04:00:00Z","v":777024,"vw":107.475667},{"c":106.6,"h":111.2,"l":105.185,"n":16326,"o":107.23,"t":"2026-08-24T04:00:00Z","v":728913,"vw":107.530288},{"c":105.29,"h":106,"l":102.72,"n":13512,"o":105.63,"t":"2026-08-25T04:00:00Z","v":465665,"vw":104.328},{"c":105.22,"h":108.77,"l":103.18,"n":15306,"o":106.55,"t":"2026-08-26T04:00:00Z","v":619838,"vw":105.103211},{"c":108.26,"h":109.41,"l":104.04,"n":13146,"o":105.02,"t":"2026-08-27T04:00:00Z","v":590727,"vw":108.15688},{"c":107.07,"h":109.9,"l":106.79,"n":11368,"o":108.51,"t":"2026-08-28T04:00:00Z","v":469091,"vw":107.764378},{"c":108.24,"h":110.5,"l":107.905,"n":13465,"o":109.05,"t":"2026-08-31T04:00:00Z","v":612918,"vw":108.580956},{"c":106.23,"h":110,"l":106.03,"n":12611,"o":108.02,"t":"2026-09-01T04:00:00Z","v":404155,"vw":106.830487},{"c":108.53,"h":111.42,"l":106.21,"n":12812,"o":107.21,"t":"2026-09-02T04:00:00Z","v":462176,"vw":109.039587},{"c":103.27,"h":108.865,"l":102.28,"n":14670,"o":108.75,"t":"2026-09-03T04:00:00Z","v":508172,"vw":103.676246},{"c":104.45,"h":106.19,"l":101.7501,"n":12634,"o":103.09,"t":"2026-09-04T04:00:00Z","v":398437,"vw":104.703931},{"c":105.58,"h":107.055,"l":103.77,"n":12234,"o":105.03,"t":"2026-09-08T04:00:00Z","v":338607,"vw":105.760725},{"c":104.35,"h":107.29,"l":104.03,"n":10905,"o":106.35,"t":"2026-09-09T04:00:00Z","v":342469,"vw":104.603871},{"c":101.65,"h":104.5,"l":101.41,"n":11476,"o":102.68,"t":"2026-09-10T04:00:00Z","v":349563,"vw":102.142002},{"c":97.77,"h":103.45,"l":96,"n":14146,"o":102.1,"t":"2026-09-11T04:00:00Z","v":666072,"vw":98.300257},{"c":95.46,"h":96.54,"l":93.8874,"n":15747,"o":95.94,"t":"2026-09-14T04:00:00Z","v":692573,"vw":95.534249},{"c":91.6,"h":95.96,"l":89.39,"n":20698,"o":95.47,"t":"2026-09-15T04:00:00Z","v":1203765,"vw":91.370562},{"c":92.72,"h":94.84,"l":91.64,"n":12969,"o":93.12,"t":"2026-09-16T04:00:00Z","v":717453,"vw":93.056355},{"c":91.8,"h":95.91,"l":91.465,"n":12649,"o":94.14,"t":"2026-09-17T04:00:00Z","v":612110,"vw":92.146628},{"c":87.93,"h":89.83,"l":87.31,"n":16106,"o":88.53,"t":"2026-09-18T04:00:00Z","v":1997275,"vw":88.019427},{"c":88.47,"h":89.48,"l":88.155,"n":13244,"o":89.26,"t":"2026-09-21T04:00:00Z","v":503342,"vw":88.617517},{"c":92.1,"h":93.68,"l":88.49,"n":16055,"o":88.74,"t":"2026-09-22T04:00:00Z","v":617987,"vw":92.043012},{"c":90.24,"h":91.005,"l":89.02,"n":10644,"o":90.79,"t":"2026-09-23T04:00:00Z","v":332668,"vw":90.292944},{"c":88.95,"h":90.01,"l":88.1482,"n":15411,"o":90.01,"t":"2026-09-24T04:00:00Z","v":721228,"vw":88.945013},{"c":89.51,"h":89.68,"l":87.3376,"n":10313,"o":88.19,"t":"2026-09-25T04:00:00Z","v":394028,"vw":89.064137},{"c":91.75,"h":91.85,"l":88.65,"n":15167,"o":89.26,"t":"2026-09-28T04:00:00Z","v":982300,"vw":91.17435},{"c":88.03,"h":92.585,"l":87.01,"n":14953,"o":90.96,"t":"2026-09-29T04:00:00Z","v":742061,"vw":88.343396},{"c":88.07,"h":90.93,"l":87.96,"n":13495,"o":89.11,"t":"2026-09-30T04:00:00Z","v":661729,"vw":88.736391},{"c":89.08,"h":89.265,"l":86.26,"n":13909,"o":87.05,"t":"2026-10-01T04:00:00Z","v":659415,"vw":88.561048},{"c":89.35,"h":90.81,"l":89.04,"n":10321,"o":89.98,"t":"2026-10-02T04:00:00Z","v":382392,"vw":89.674334},{"c":92.29,"h":93.4,"l":89,"n":12480,"o":89.88,"t":"2026-10-05T04:00:00Z","v":663423,"vw":92.17991},{"c":92.42,"h":93.01,"l":89.98,"n":9588,"o":93.01,"t":"2026-10-06T04:00:00Z","v":335733,"vw":91.822784},{"c":89.57,"h":91.065,"l":87.93,"n":12248,"o":90.8,"t":"2026-10-07T04:00:00Z","v":418427,"vw":89.409559},{"c":89.8,"h":92.38,"l":89.64,"n":12553,"o":89.92,"t":"2026-10-08T04:00:00Z","v":597214,"vw":90.255303},{"c":93.07,"h":94.93,"l":89.83,"n":13246,"o":90.27,"t":"2026-10-09T04:00:00Z","v":565106,"vw":93.078499},{"c":93.92,"h":94.95,"l":92.145,"n":11997,"o":93.21,"t":"2026-10-12T04:00:00Z","v":449728,"vw":93.761628},{"c":93.92,"h":94.8,"l":92.59,"n":10901,"o":93.81,"t":"2026-10-13T04:00:00Z","v":480875,"vw":93.992831},{"c":89.98,"h":93.47,"l":87.705,"n":14137,"o":93.47,"t":"2026-10-14T04:00:00Z","v":847683,"vw":90.101322},{"c":89.46,"h":90.425,"l":88.14,"n":13455,"o":90.28,"t":"2026-10-15T04:00:00Z","v":517638,"vw":89.422852},{"c":89.94,"h":92.13,"l":89.03,"n":11308,"o":90.44,"t":"2026-10-16T04:00:00Z","v":620263,"vw":89.999969},{"c":84.98,"h":90.785,"l":84.42,"n":17428,"o":89.49,"t":"2026-10-19T04:00:00Z","v":839680,"vw":86.040766},{"c":84.13,"h":85.025,"l":82.54,"n":15595,"o":83.76,"t":"2026-10-20T04:00:00Z","v":568373,"vw":84.17967},{"c":84.21,"h":85.37,"l":83.1,"n":12628,"o":84.13,"t":"2026-10-21T04:00:00Z","v":384006,"vw":84.404908},{"c":83,"h":84.8748,"l":82.55,"n":11995,"o":83.59,"t":"2026-10-22T04:00:00Z","v":509382,"vw":83.544498}],"volatilityBars":[{"c":87.11,"h":87.11,"l":87.11,"n":19,"o":87.11,"t":"2026-09-21T09:30:00Z","v":285,"vw":87.11},{"c":88.71,"h":88.71,"l":88.71,"n":1,"o":88.71,"t":"2026-09-21T09:45:00Z","v":100,"vw":88.71},{"c":88.44,"h":89.365,"l":88.41,"n":193,"o":89.26,"t":"2026-09-21T13:30:00Z","v":11266,"vw":89.148642},{"c":88.69,"h":89.3343,"l":88.2401,"n":266,"o":88.2401,"t":"2026-09-21T13:45:00Z","v":10101,"vw":88.666751},{"c":88.715,"h":88.96,"l":88.155,"n":239,"o":88.71,"t":"2026-09-21T14:00:00Z","v":6463,"vw":88.552225},{"c":89.01,"h":89.01,"l":88.61,"n":226,"o":88.67,"t":"2026-09-21T14:15:00Z","v":5141,"vw":88.81793},{"c":88.575,"h":88.85,"l":88.43,"n":199,"o":88.85,"t":"2026-09-21T14:30:00Z","v":5527,"vw":88.614838},{"c":88.78,"h":88.78,"l":88.425,"n":195,"o":88.51,"t":"2026-09-21T14:45:00Z","v":4361,"vw":88.599853},{"c":89.16,"h":89.35,"l":88.85,"n":417,"o":88.86,"t":"2026-09-21T15:00:00Z","v":7212,"vw":89.117415},{"c":89.085,"h":89.21,"l":88.98,"n":217,"o":89.2,"t":"2026-09-21T15:15:00Z","v":4817,"vw":89.090658},{"c":88.98,"h":89.21,"l":88.97,"n":226,"o":89.14,"t":"2026-09-21T15:30:00Z","v":4977,"vw":89.058655},{"c":88.98,"h":89.15,"l":88.98,"n":292,"o":89.03,"t":"2026-09-21T15:45:00Z","v":6775,"vw":89.058442},{"c":89.17,"h":89.36,"l":88.98,"n":353,"o":89.035,"t":"2026-09-21T16:00:00Z","v":10243,"vw":89.228012},{"c":89.32,"h":89.46,"l":89.145,"n":321,"o":89.17,"t":"2026-09-21T16:15:00Z","v":7548,"vw":89.269629},{"c":88.85,"h":89.375,"l":88.75,"n":378,"o":89.36,"t":"2026-09-21T16:30:00Z","v":20988,"vw":89.05858},{"c":89.04,"h":89.195,"l":88.74,"n":384,"o":88.74,"t":"2026-09-21T16:45:00Z","v":14261,"vw":88.90478},{"c":89.48,"h":89.48,"l":89.19,"n":118,"o":89.19,"t":"2026-09-21T17:00:00Z","v":2327,"vw":89.303333},{"c":89.22,"h":89.45,"l":89.22,"n":201,"o":89.45,"t":"2026-09-21T17:15:00Z","v":4595,"vw":89.344759},{"c":88.85,"h":89.27,"l":88.82,"n":491,"o":89.27,"t":"2026-09-21T17:30:00Z","v":11685,"vw":89.060949},{"c":88.73,"h":88.915,"l":88.73,"n":312,"o":88.78,"t":"2026-09-21T17:45:00Z","v":7051,"vw":88.862993},{"c":88.8714,"h":88.8981,"l":88.7,"n":176,"o":88.7,"t":"2026-09-21T18:00:00Z","v":3514,"vw":88.818646},{"c":88.98,"h":88.98,"l":88.8,"n":247,"o":88.905,"t":"2026-09-21T18:15:00Z","v":5061,"vw":88.861208},{"c":88.68,"h":88.9,"l":88.65,"n":331,"o":88.9,"t":"2026-09-21T18:30:00Z","v":6965,"vw":88.741724},{"c":88.485,"h":88.77,"l":88.44,"n":426,"o":88.76,"t":"2026-09-21T18:45:00Z","v":11072,"vw":88.597167},{"c":88.72,"h":88.85,"l":88.45,"n":460,"o":88.45,"t":"2026-09-21T19:00:00Z","v":11523,"vw":88.648298},{"c":88.44,"h":88.835,"l":88.43,"n":457,"o":88.8,"t":"2026-09-21T19:15:00Z","v":12541,"vw":88.622007},{"c":88.3,"h":88.545,"l":88.24,"n":964,"o":88.46,"t":"2026-09-21T19:30:00Z","v":29356,"vw":88.415494},{"c":88.47,"h":88.77,"l":88.18,"n":2663,"o":88.3,"t":"2026-09-21T19:45:00Z","v":101712,"vw":88.402764},{"c":88.47,"h":88.483,"l":88.47,"n":42,"o":88.483,"t":"2026-09-21T20:00:00Z","v":112658,"vw":88.470021},{"c":89.15,"h":89.3693,"l":88.49,"n":198,"o":88.74,"t":"2026-09-22T13:30:00Z","v":14453,"vw":89.040189},{"c":89.66,"h":89.945,"l":89.15,"n":360,"o":89.285,"t":"2026-09-22T13:45:00Z","v":11200,"vw":89.571889},{"c":90.39,"h":90.39,"l":89.51,"n":246,"o":89.52,"t":"2026-09-22T14:00:00Z","v":7287,"vw":89.919744},{"c":89.96,"h":90.71,"l":89.825,"n":275,"o":90.03,"t":"2026-09-22T14:15:00Z","v":8151,"vw":90.278158},{"c":89.81,"h":90.02,"l":89.645,"n":364,"o":89.83,"t":"2026-09-22T14:30:00Z","v":8980,"vw":89.80552},{"c":90.325,"h":90.325,"l":89.65,"n":342,"o":89.655,"t":"2026-09-22T14:45:00Z","v":7414,"vw":90.077761},{"c":90.61,"h":90.66,"l":90.16,"n":302,"o":90.31,"t":"2026-09-22T15:00:00Z","v":9924,"vw":90.395746},{"c":91.42,"h":91.54,"l":90.61,"n":570,"o":90.7,"t":"2026-09-22T15:15:00Z","v":19739,"vw":91.111153},{"c":91.39,"h":91.41,"l":91.15,"n":533,"o":91.41,"t":"2026-09-22T15:30:00Z","v":12308,"vw":91.291401},{"c":91.025,"h":91.49,"l":90.86,"n":626,"o":91.37,"t":"2026-09-22T15:45:00Z","v":18194,"vw":91.15781},{"c":91.4,"h":91.4,"l":90.95,"n":454,"o":90.95,"t":"2026-09-22T16:00:00Z","v":14097,"vw":91.205601},{"c":91.995,"h":91.995,"l":91.38,"n":387,"o":91.39,"t":"2026-09-22T16:15:00Z","v":10968,"vw":91.652895},{"c":92.44,"h":92.6937,"l":92.08,"n":436,"o":92.08,"t":"2026-09-22T16:30:00Z","v":14808,"vw":92.46215},{"c":92.465,"h":92.61,"l":92.16,"n":585,"o":92.595,"t":"2026-09-22T16:45:00Z","v":16199,"vw":92.417195},{"c":92.7698,"h":92.7698,"l":92.37,"n":281,"o":92.465,"t":"2026-09-22T17:00:00Z","v":7308,"vw":92.550681},{"c":92.6901,"h":93.25,"l":92.67,"n":484,"o":92.7786,"t":"2026-09-22T17:15:00Z","v":22038,"vw":92.934477},{"c":92.865,"h":92.95,"l":92.69,"n":402,"o":92.69,"t":"2026-09-22T17:30:00Z","v":11558,"vw":92.801908},{"c":93.1925,"h":93.3,"l":93.1,"n":334,"o":93.1,"t":"2026-09-22T17:45:00Z","v":7635,"vw":93.212369},{"c":93.055,"h":93.68,"l":93.055,"n":445,"o":93.26,"t":"2026-09-22T18:00:00Z","v":13608,"vw":93.435031},{"c":92.93,"h":93.15,"l":92.755,"n":340,"o":93.14,"t":"2026-09-22T18:15:00Z","v":7694,"vw":92.955176},{"c":93.305,"h":93.435,"l":92.91,"n":670,"o":92.99,"t":"2026-09-22T18:30:00Z","v":32577,"vw":93.03907},{"c":93.23,"h":93.32,"l":93.05,"n":416,"o":93.23,"t":"2026-09-22T18:45:00Z","v":12538,"vw":93.21034},{"c":93.64,"h":93.64,"l":93.2801,"n":434,"o":93.39,"t":"2026-09-22T19:00:00Z","v":11160,"vw":93.437343},{"c":93.14,"h":93.585,"l":93.06,"n":732,"o":93.56,"t":"2026-09-22T19:15:00Z","v":23554,"vw":93.337818},{"c":92.87,"h":93.17,"l":92.775,"n":790,"o":92.98,"t":"2026-09-22T19:30:00Z","v":26093,"vw":92.958584},{"c":92.09,"h":93.11,"l":92.05,"n":2961,"o":92.88,"t":"2026-09-22T19:45:00Z","v":111915,"vw":92.45067},{"c":92.1,"h":92.1,"l":92.1,"n":37,"o":92.1,"t":"2026-09-22T20:00:00Z","v":106338,"vw":92.1},{"c":93.75,"h":93.75,"l":92.5,"n":2,"o":92.5,"t":"2026-09-22T22:45:00Z","v":400,"vw":93.125},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-09-22T23:30:00Z","v":300,"vw":92.5},{"c":92.75,"h":92.75,"l":92.75,"n":1,"o":92.75,"t":"2026-09-22T23:45:00Z","v":500,"vw":92.75},{"c":89.615,"h":91.005,"l":89.02,"n":431,"o":90.79,"t":"2026-09-23T13:30:00Z","v":26953,"vw":90.043889},{"c":89.52,"h":90.06,"l":89.14,"n":251,"o":89.585,"t":"2026-09-23T13:45:00Z","v":7228,"vw":89.599023},{"c":89.84,"h":89.84,"l":89.47,"n":169,"o":89.53,"t":"2026-09-23T14:00:00Z","v":7290,"vw":89.640822},{"c":89.885,"h":90.4599,"l":89.52,"n":313,"o":90.03,"t":"2026-09-23T14:15:00Z","v":11912,"vw":89.811198},{"c":90.11,"h":90.47,"l":89.625,"n":358,"o":89.89,"t":"2026-09-23T14:30:00Z","v":12399,"vw":89.957163},{"c":90.07,"h":90.16,"l":90.07,"n":55,"o":90.16,"t":"2026-09-23T14:45:00Z","v":943,"vw":90.118333},{"c":90.72,"h":90.84,"l":90.3,"n":116,"o":90.3,"t":"2026-09-23T15:00:00Z","v":4535,"vw":90.615528},{"c":90.855,"h":90.99,"l":90.44,"n":229,"o":90.54,"t":"2026-09-23T15:15:00Z","v":4226,"vw":90.646248},{"c":90.28,"h":90.7,"l":90.28,"n":219,"o":90.63,"t":"2026-09-23T15:30:00Z","v":7032,"vw":90.507367},{"c":90.27,"h":90.46,"l":90.215,"n":191,"o":90.46,"t":"2026-09-23T15:45:00Z","v":4554,"vw":90.344543},{"c":90.35,"h":90.35,"l":90.215,"n":172,"o":90.24,"t":"2026-09-23T16:00:00Z","v":3634,"vw":90.3087},{"c":90.475,"h":90.59,"l":90.18,"n":139,"o":90.24,"t":"2026-09-23T16:15:00Z","v":6437,"vw":90.473529},{"c":90.58,"h":90.84,"l":90.55,"n":229,"o":90.68,"t":"2026-09-23T16:30:00Z","v":4894,"vw":90.640459},{"c":90.22,"h":90.56,"l":90.19,"n":355,"o":90.555,"t":"2026-09-23T16:45:00Z","v":7634,"vw":90.41346},{"c":90.205,"h":90.26,"l":90.07,"n":207,"o":90.17,"t":"2026-09-23T17:00:00Z","v":4422,"vw":90.154988},{"c":90.145,"h":90.35,"l":90.145,"n":154,"o":90.21,"t":"2026-09-23T17:15:00Z","v":3126,"vw":90.253697},{"c":90.66,"h":90.66,"l":90.09,"n":232,"o":90.09,"t":"2026-09-23T17:30:00Z","v":5046,"vw":90.367816},{"c":90.76,"h":90.76,"l":90.52,"n":161,"o":90.67,"t":"2026-09-23T17:45:00Z","v":4438,"vw":90.614615},{"c":90.54,"h":90.65,"l":90.44,"n":286,"o":90.65,"t":"2026-09-23T18:00:00Z","v":8198,"vw":90.595971},{"c":90.72,"h":90.88,"l":90.63,"n":248,"o":90.68,"t":"2026-09-23T18:15:00Z","v":9213,"vw":90.707804},{"c":90.64,"h":91,"l":90.64,"n":298,"o":90.8264,"t":"2026-09-23T18:30:00Z","v":11594,"vw":90.763336},{"c":90.48,"h":90.6,"l":90.42,"n":188,"o":90.6,"t":"2026-09-23T18:45:00Z","v":4377,"vw":90.482137},{"c":90.39,"h":90.48,"l":90.12,"n":263,"o":90.48,"t":"2026-09-23T19:00:00Z","v":6754,"vw":90.333145},{"c":90.64,"h":90.83,"l":90.34,"n":422,"o":90.37,"t":"2026-09-23T19:15:00Z","v":19325,"vw":90.57789},{"c":90.635,"h":90.83,"l":90.535,"n":455,"o":90.63,"t":"2026-09-23T19:30:00Z","v":11818,"vw":90.668454},{"c":90.32,"h":90.605,"l":90.21,"n":1793,"o":90.605,"t":"2026-09-23T19:45:00Z","v":48617,"vw":90.367893},{"c":90.24,"h":90.24,"l":90.24,"n":42,"o":90.24,"t":"2026-09-23T20:00:00Z","v":60181,"vw":90.24},{"c":90.21,"h":90.41,"l":89.4,"n":105,"o":90.41,"t":"2026-09-24T13:00:00Z","v":1958,"vw":90.028793},{"c":90.19,"h":90.19,"l":90.19,"n":13,"o":90.19,"t":"2026-09-24T13:15:00Z","v":358,"vw":90.19},{"c":89.15,"h":90.01,"l":88.56,"n":265,"o":90.01,"t":"2026-09-24T13:30:00Z","v":15818,"vw":89.154585},{"c":89.16,"h":89.38,"l":88.67,"n":463,"o":89.14,"t":"2026-09-24T13:45:00Z","v":30533,"vw":88.917835},{"c":88.97,"h":89.22,"l":88.3562,"n":531,"o":89.12,"t":"2026-09-24T14:00:00Z","v":26228,"vw":88.729703},{"c":88.805,"h":89.22,"l":88.225,"n":451,"o":89.085,"t":"2026-09-24T14:15:00Z","v":20718,"vw":88.545849},{"c":88.82,"h":89.1999,"l":88.75,"n":435,"o":88.98,"t":"2026-09-24T14:30:00Z","v":19830,"vw":88.908565},{"c":89.015,"h":89.18,"l":88.77,"n":506,"o":88.77,"t":"2026-09-24T14:45:00Z","v":18958,"vw":88.948087},{"c":89.16,"h":89.2,"l":88.9,"n":414,"o":89.14,"t":"2026-09-24T15:00:00Z","v":13473,"vw":89.060648},{"c":89.21,"h":89.26,"l":88.98,"n":302,"o":89.22,"t":"2026-09-24T15:15:00Z","v":9020,"vw":89.087368},{"c":89.08,"h":89.205,"l":88.84,"n":355,"o":89.205,"t":"2026-09-24T15:30:00Z","v":11446,"vw":89.041158},{"c":88.245,"h":89.14,"l":88.245,"n":609,"o":89.14,"t":"2026-09-24T15:45:00Z","v":34375,"vw":88.823167},{"c":88.6,"h":88.65,"l":88.1482,"n":444,"o":88.1482,"t":"2026-09-24T16:00:00Z","v":19660,"vw":88.466923},{"c":88.82,"h":88.96,"l":88.43,"n":949,"o":88.62,"t":"2026-09-24T16:15:00Z","v":70634,"vw":88.670919},{"c":89,"h":89.03,"l":88.65,"n":373,"o":88.925,"t":"2026-09-24T16:30:00Z","v":14767,"vw":88.844488},{"c":88.79,"h":88.95,"l":88.77,"n":235,"o":88.8,"t":"2026-09-24T16:45:00Z","v":5069,"vw":88.837121},{"c":88.7,"h":88.915,"l":88.5,"n":558,"o":88.71,"t":"2026-09-24T17:00:00Z","v":28605,"vw":88.704873},{"c":88.665,"h":88.705,"l":88.4,"n":294,"o":88.705,"t":"2026-09-24T17:15:00Z","v":6473,"vw":88.573669},{"c":88.6,"h":88.9475,"l":88.6,"n":163,"o":88.65,"t":"2026-09-24T17:30:00Z","v":4093,"vw":88.796218},{"c":89.025,"h":89.025,"l":88.56,"n":174,"o":88.62,"t":"2026-09-24T17:45:00Z","v":4111,"vw":88.865468},{"c":88.57,"h":89.09,"l":88.57,"n":346,"o":89.09,"t":"2026-09-24T18:00:00Z","v":9753,"vw":88.826551},{"c":88.94,"h":88.94,"l":88.38,"n":335,"o":88.62,"t":"2026-09-24T18:15:00Z","v":13496,"vw":88.553855},{"c":89.365,"h":89.385,"l":89.07,"n":285,"o":89.08,"t":"2026-09-24T18:30:00Z","v":9376,"vw":89.177307},{"c":89.05,"h":89.205,"l":88.93,"n":289,"o":89.205,"t":"2026-09-24T18:45:00Z","v":11200,"vw":88.990837},{"c":89.25,"h":89.47,"l":88.94,"n":406,"o":89.02,"t":"2026-09-24T19:00:00Z","v":9753,"vw":89.215764},{"c":89.425,"h":89.58,"l":89.18,"n":519,"o":89.26,"t":"2026-09-24T19:15:00Z","v":11563,"vw":89.365284},{"c":89.58,"h":89.58,"l":89.08,"n":549,"o":89.34,"t":"2026-09-24T19:30:00Z","v":15630,"vw":89.29341},{"c":88.95,"h":89.645,"l":88.91,"n":3068,"o":89.55,"t":"2026-09-24T19:45:00Z","v":169039,"vw":89.256492},{"c":88.95,"h":88.95,"l":88.95,"n":36,"o":88.95,"t":"2026-09-24T20:00:00Z","v":98514,"vw":88.95},{"c":88.95,"h":88.95,"l":88.95,"n":10,"o":88.95,"t":"2026-09-25T08:00:00Z","v":221,"vw":88.95},{"c":89.2,"h":89.2,"l":89.2,"n":5,"o":89.2,"t":"2026-09-25T10:30:00Z","v":219,"vw":89.2},{"c":89,"h":89.51,"l":89,"n":21,"o":89,"t":"2026-09-25T11:00:00Z","v":1319,"vw":89.185017},{"c":88.7,"h":88.7,"l":88.7,"n":10,"o":88.7,"t":"2026-09-25T11:45:00Z","v":427,"vw":88.7},{"c":89,"h":89,"l":89,"n":6,"o":89,"t":"2026-09-25T12:45:00Z","v":202,"vw":89},{"c":89.2,"h":89.2,"l":89.2,"n":9,"o":89.2,"t":"2026-09-25T13:00:00Z","v":129,"vw":89.2},{"c":88.83,"h":89.08,"l":88.19,"n":141,"o":88.19,"t":"2026-09-25T13:30:00Z","v":9518,"vw":88.396099},{"c":87.95,"h":88.82,"l":87.87,"n":140,"o":88.68,"t":"2026-09-25T13:45:00Z","v":5239,"vw":88.316813},{"c":88.5,"h":88.5,"l":87.3376,"n":130,"o":87.63,"t":"2026-09-25T14:00:00Z","v":4618,"vw":87.830856},{"c":87.8963,"h":88.5,"l":87.8963,"n":38,"o":88.37,"t":"2026-09-25T14:15:00Z","v":778,"vw":88.315527},{"c":88.15,"h":88.64,"l":88.06,"n":287,"o":88.19,"t":"2026-09-25T14:30:00Z","v":16144,"vw":88.253549},{"c":88.2,"h":88.45,"l":88.02,"n":170,"o":88.45,"t":"2026-09-25T14:45:00Z","v":9286,"vw":88.166137},{"c":88.58,"h":88.7,"l":88.35,"n":207,"o":88.35,"t":"2026-09-25T15:00:00Z","v":5199,"vw":88.512402},{"c":88.485,"h":88.6336,"l":88.45,"n":139,"o":88.6,"t":"2026-09-25T15:15:00Z","v":3413,"vw":88.556609},{"c":88.368,"h":88.61,"l":88.22,"n":225,"o":88.61,"t":"2026-09-25T15:30:00Z","v":7669,"vw":88.325004},{"c":88.41,"h":88.41,"l":88.28,"n":186,"o":88.29,"t":"2026-09-25T15:45:00Z","v":9526,"vw":88.328142},{"c":88.7,"h":88.7,"l":88.42,"n":420,"o":88.44,"t":"2026-09-25T16:00:00Z","v":17751,"vw":88.501942},{"c":89.12,"h":89.12,"l":88.65,"n":259,"o":88.65,"t":"2026-09-25T16:15:00Z","v":10635,"vw":88.835757},{"c":88.82,"h":89.095,"l":88.82,"n":120,"o":89.095,"t":"2026-09-25T16:30:00Z","v":4947,"vw":88.912136},{"c":88.74,"h":88.74,"l":88.59,"n":89,"o":88.65,"t":"2026-09-25T16:45:00Z","v":2233,"vw":88.650251},{"c":88.9,"h":89.045,"l":88.79,"n":180,"o":88.79,"t":"2026-09-25T17:00:00Z","v":4385,"vw":88.891382},{"c":88.705,"h":88.92,"l":88.705,"n":177,"o":88.92,"t":"2026-09-25T17:15:00Z","v":3852,"vw":88.823067},{"c":88.79,"h":88.79,"l":88.65,"n":248,"o":88.77,"t":"2026-09-25T17:30:00Z","v":5050,"vw":88.732856},{"c":88.843,"h":88.98,"l":88.7,"n":233,"o":88.7011,"t":"2026-09-25T17:45:00Z","v":13908,"vw":88.747826},{"c":89.36,"h":89.36,"l":88.9,"n":284,"o":88.9364,"t":"2026-09-25T18:00:00Z","v":17926,"vw":88.97491},{"c":89.2725,"h":89.37,"l":89.23,"n":141,"o":89.27,"t":"2026-09-25T18:15:00Z","v":3613,"vw":89.279783},{"c":89.405,"h":89.41,"l":89.24,"n":265,"o":89.31,"t":"2026-09-25T18:30:00Z","v":5248,"vw":89.325257},{"c":89.1,"h":89.4,"l":89.1,"n":241,"o":89.32,"t":"2026-09-25T18:45:00Z","v":5843,"vw":89.254015},{"c":89.31,"h":89.32,"l":89.17,"n":199,"o":89.2,"t":"2026-09-25T19:00:00Z","v":5482,"vw":89.21646},{"c":89.17,"h":89.46,"l":89.13,"n":219,"o":89.315,"t":"2026-09-25T19:15:00Z","v":6287,"vw":89.335728},{"c":89.465,"h":89.475,"l":89.1,"n":669,"o":89.16,"t":"2026-09-25T19:30:00Z","v":22132,"vw":89.2876},{"c":89.51,"h":89.68,"l":89.315,"n":2019,"o":89.465,"t":"2026-09-25T19:45:00Z","v":84889,"vw":89.510591},{"c":90,"h":90,"l":89.51,"n":45,"o":89.51,"t":"2026-09-25T20:00:00Z","v":73434,"vw":89.510818},{"c":90,"h":90,"l":90,"n":31,"o":90,"t":"2026-09-28T08:15:00Z","v":323,"vw":90},{"c":90,"h":90,"l":90,"n":2,"o":90,"t":"2026-09-28T10:45:00Z","v":1400,"vw":90},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-09-28T12:30:00Z","v":100,"vw":90},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-09-28T13:15:00Z","v":100,"vw":90},{"c":89.265,"h":90.395,"l":88.65,"n":467,"o":89.26,"t":"2026-09-28T13:30:00Z","v":30999,"vw":89.353648},{"c":89.9,"h":89.9,"l":89.134,"n":273,"o":89.134,"t":"2026-09-28T13:45:00Z","v":20009,"vw":89.531905},{"c":89.995,"h":90.49,"l":89.84,"n":351,"o":89.975,"t":"2026-09-28T14:00:00Z","v":26893,"vw":89.995175},{"c":90.08,"h":90.245,"l":89.895,"n":226,"o":90.01,"t":"2026-09-28T14:15:00Z","v":5294,"vw":90.058986},{"c":90.1,"h":90.635,"l":90.1,"n":257,"o":90.12,"t":"2026-09-28T14:30:00Z","v":7536,"vw":90.405069},{"c":90.02,"h":90.25,"l":89.91,"n":231,"o":90.06,"t":"2026-09-28T14:45:00Z","v":13763,"vw":90.003768},{"c":90.2,"h":90.55,"l":90.2,"n":298,"o":90.21,"t":"2026-09-28T15:00:00Z","v":5938,"vw":90.331903},{"c":90.51,"h":90.79,"l":90.205,"n":279,"o":90.205,"t":"2026-09-28T15:15:00Z","v":5494,"vw":90.495449},{"c":90.82,"h":90.82,"l":90.52,"n":149,"o":90.57,"t":"2026-09-28T15:30:00Z","v":4979,"vw":90.615699},{"c":90.815,"h":90.83,"l":90.715,"n":93,"o":90.715,"t":"2026-09-28T15:45:00Z","v":1447,"vw":90.776984},{"c":90.9173,"h":90.9173,"l":90.72,"n":195,"o":90.89,"t":"2026-09-28T16:00:00Z","v":4047,"vw":90.84609},{"c":91.43,"h":91.76,"l":90.75,"n":921,"o":90.91,"t":"2026-09-28T16:15:00Z","v":62378,"vw":91.281329},{"c":91.335,"h":91.42,"l":91.11,"n":491,"o":91.19,"t":"2026-09-28T16:30:00Z","v":47431,"vw":91.238881},{"c":90.76,"h":91.315,"l":90.49,"n":432,"o":91.315,"t":"2026-09-28T16:45:00Z","v":33217,"vw":90.852133},{"c":90.95,"h":91.39,"l":90.745,"n":529,"o":90.83,"t":"2026-09-28T17:00:00Z","v":33971,"vw":90.987912},{"c":90.495,"h":90.885,"l":90.495,"n":341,"o":90.81,"t":"2026-09-28T17:15:00Z","v":45086,"vw":90.733771},{"c":90.99,"h":90.99,"l":90.495,"n":229,"o":90.495,"t":"2026-09-28T17:30:00Z","v":4686,"vw":90.823536},{"c":91.25,"h":91.25,"l":90.84,"n":360,"o":90.9,"t":"2026-09-28T17:45:00Z","v":7394,"vw":91.06162},{"c":91.55,"h":91.56,"l":91.15,"n":312,"o":91.29,"t":"2026-09-28T18:00:00Z","v":9979,"vw":91.322051},{"c":91.205,"h":91.515,"l":91.205,"n":341,"o":91.495,"t":"2026-09-28T18:15:00Z","v":16302,"vw":91.438636},{"c":91.635,"h":91.65,"l":91.28,"n":609,"o":91.29,"t":"2026-09-28T18:30:00Z","v":22239,"vw":91.47686},{"c":91.815,"h":91.85,"l":91.52,"n":465,"o":91.6,"t":"2026-09-28T18:45:00Z","v":17079,"vw":91.664769},{"c":90.885,"h":91.775,"l":90.885,"n":463,"o":91.71,"t":"2026-09-28T19:00:00Z","v":29806,"vw":91.40107},{"c":91.52,"h":91.605,"l":90.9,"n":810,"o":91.04,"t":"2026-09-28T19:15:00Z","v":52986,"vw":91.226703},{"c":91.49,"h":91.58,"l":91.22,"n":870,"o":91.515,"t":"2026-09-28T19:30:00Z","v":27745,"vw":91.440048},{"c":91.76,"h":91.78,"l":91.285,"n":3150,"o":91.49,"t":"2026-09-28T19:45:00Z","v":136087,"vw":91.58698},{"c":91.75,"h":91.75,"l":91.7,"n":74,"o":91.75,"t":"2026-09-28T20:00:00Z","v":173908,"vw":91.749873},{"c":91.75,"h":91.75,"l":91.75,"n":1,"o":91.75,"t":"2026-09-28T20:30:00Z","v":100,"vw":91.75},{"c":91.74,"h":91.75,"l":91.74,"n":14,"o":91.75,"t":"2026-09-29T08:00:00Z","v":224,"vw":91.745},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-09-29T09:45:00Z","v":100,"vw":91},{"c":90.51,"h":92.585,"l":89.915,"n":204,"o":90.96,"t":"2026-09-29T13:30:00Z","v":14105,"vw":90.474253},{"c":90.45,"h":90.51,"l":90.1,"n":378,"o":90.51,"t":"2026-09-29T13:45:00Z","v":22421,"vw":90.282078},{"c":90,"h":90.58,"l":89.92,"n":366,"o":90.455,"t":"2026-09-29T14:00:00Z","v":27290,"vw":90.242792},{"c":88.97,"h":90.045,"l":88.84,"n":706,"o":90.045,"t":"2026-09-29T14:15:00Z","v":40058,"vw":89.217213},{"c":88.42,"h":89.1,"l":88.27,"n":447,"o":88.97,"t":"2026-09-29T14:30:00Z","v":21825,"vw":88.616448},{"c":87.96,"h":88.39,"l":87.91,"n":443,"o":88.34,"t":"2026-09-29T14:45:00Z","v":24866,"vw":88.045638},{"c":87.62,"h":87.96,"l":87.42,"n":628,"o":87.96,"t":"2026-09-29T15:00:00Z","v":27751,"vw":87.603812},{"c":87.42,"h":87.71,"l":87.42,"n":274,"o":87.61,"t":"2026-09-29T15:15:00Z","v":10138,"vw":87.49922},{"c":87.9,"h":87.9,"l":87.34,"n":433,"o":87.34,"t":"2026-09-29T15:30:00Z","v":11904,"vw":87.694456},{"c":87.74,"h":88.06,"l":87.67,"n":306,"o":87.92,"t":"2026-09-29T15:45:00Z","v":12789,"vw":87.781067},{"c":87.79,"h":88.06,"l":87.37,"n":411,"o":87.74,"t":"2026-09-29T16:00:00Z","v":17959,"vw":87.715241},{"c":87.94,"h":87.98,"l":87.5201,"n":446,"o":87.77,"t":"2026-09-29T16:15:00Z","v":18316,"vw":87.747389},{"c":87.4,"h":87.835,"l":87.4,"n":414,"o":87.71,"t":"2026-09-29T16:30:00Z","v":17828,"vw":87.549228},{"c":87.555,"h":87.58,"l":87.01,"n":452,"o":87.36,"t":"2026-09-29T16:45:00Z","v":18662,"vw":87.411392},{"c":87.5,"h":87.61,"l":87.44,"n":151,"o":87.51,"t":"2026-09-29T17:00:00Z","v":3488,"vw":87.527376},{"c":87.32,"h":87.5,"l":87.3,"n":181,"o":87.5,"t":"2026-09-29T17:15:00Z","v":4961,"vw":87.329294},{"c":87.465,"h":87.465,"l":87.28,"n":339,"o":87.3,"t":"2026-09-29T17:30:00Z","v":9639,"vw":87.36689},{"c":87.25,"h":87.58,"l":87.225,"n":483,"o":87.53,"t":"2026-09-29T17:45:00Z","v":26412,"vw":87.301477},{"c":87.39,"h":87.61,"l":87.265,"n":305,"o":87.31,"t":"2026-09-29T18:00:00Z","v":8823,"vw":87.442426},{"c":87.59,"h":87.66,"l":87.31,"n":363,"o":87.33,"t":"2026-09-29T18:15:00Z","v":11887,"vw":87.499147},{"c":88.195,"h":88.41,"l":87.47,"n":481,"o":87.5,"t":"2026-09-29T18:30:00Z","v":23224,"vw":87.813168},{"c":88.48,"h":88.6862,"l":88,"n":559,"o":88.2,"t":"2026-09-29T18:45:00Z","v":28848,"vw":88.261996},{"c":88.65,"h":88.815,"l":88.465,"n":445,"o":88.55,"t":"2026-09-29T19:00:00Z","v":13005,"vw":88.613989},{"c":88.9,"h":88.93,"l":88.65,"n":748,"o":88.705,"t":"2026-09-29T19:15:00Z","v":28232,"vw":88.788097},{"c":88.93,"h":89.14,"l":88.905,"n":861,"o":88.905,"t":"2026-09-29T19:30:00Z","v":29315,"vw":89.025028},{"c":88.05,"h":88.99,"l":88.0099,"n":2926,"o":88.94,"t":"2026-09-29T19:45:00Z","v":127782,"vw":88.284502},{"c":88.03,"h":88.1,"l":88.03,"n":50,"o":88.1,"t":"2026-09-29T20:00:00Z","v":123685,"vw":88.030244},{"c":89.75,"h":89.75,"l":89.75,"n":1,"o":89.75,"t":"2026-09-29T20:30:00Z","v":100,"vw":89.75},{"c":88.03,"h":88.03,"l":88.03,"n":4,"o":88.03,"t":"2026-09-30T08:00:00Z","v":372,"vw":88.03},{"c":88.5,"h":88.5,"l":88.5,"n":24,"o":88.5,"t":"2026-09-30T08:15:00Z","v":246,"vw":88.5},{"c":88.3,"h":88.3,"l":88.3,"n":15,"o":88.3,"t":"2026-09-30T08:30:00Z","v":1014,"vw":88.3},{"c":88.3,"h":88.3,"l":88.3,"n":2,"o":88.3,"t":"2026-09-30T08:45:00Z","v":1007,"vw":88.3},{"c":88.9,"h":88.9,"l":88.9,"n":4,"o":88.9,"t":"2026-09-30T09:15:00Z","v":600,"vw":88.9},{"c":89.59,"h":89.59,"l":88.5975,"n":230,"o":89.11,"t":"2026-09-30T13:30:00Z","v":12847,"vw":89.137398},{"c":89.62,"h":89.69,"l":88.885,"n":174,"o":89.15,"t":"2026-09-30T13:45:00Z","v":6661,"vw":89.20147},{"c":90.84,"h":90.84,"l":89.57,"n":557,"o":89.57,"t":"2026-09-30T14:00:00Z","v":16826,"vw":90.042317},{"c":90.085,"h":90.93,"l":90.0086,"n":491,"o":90.82,"t":"2026-09-30T14:15:00Z","v":16203,"vw":90.598233},{"c":90.25,"h":90.48,"l":90.01,"n":373,"o":90.285,"t":"2026-09-30T14:30:00Z","v":13544,"vw":90.324259},{"c":89.93,"h":90.22,"l":89.5799,"n":225,"o":89.845,"t":"2026-09-30T14:45:00Z","v":9508,"vw":89.991844},{"c":89.395,"h":89.95,"l":89.395,"n":244,"o":89.71,"t":"2026-09-30T15:00:00Z","v":8304,"vw":89.672008},{"c":89.255,"h":89.28,"l":88.97,"n":499,"o":89.225,"t":"2026-09-30T15:15:00Z","v":21144,"vw":89.054349},{"c":89.475,"h":89.48,"l":89.29,"n":326,"o":89.2975,"t":"2026-09-30T15:30:00Z","v":9878,"vw":89.414958},{"c":89.3,"h":89.63,"l":89.23,"n":282,"o":89.485,"t":"2026-09-30T15:45:00Z","v":8955,"vw":89.479866},{"c":89.22,"h":89.25,"l":89,"n":120,"o":89.19,"t":"2026-09-30T16:00:00Z","v":4437,"vw":89.188981},{"c":89.18,"h":89.33,"l":89,"n":393,"o":89.17,"t":"2026-09-30T16:15:00Z","v":20757,"vw":89.253431},{"c":89.25,"h":89.305,"l":88.89,"n":403,"o":89.19,"t":"2026-09-30T16:30:00Z","v":15711,"vw":89.041297},{"c":88.87,"h":89.23,"l":88.75,"n":375,"o":89.23,"t":"2026-09-30T16:45:00Z","v":20866,"vw":89.014186},{"c":88.535,"h":88.74,"l":88.47,"n":327,"o":88.74,"t":"2026-09-30T17:00:00Z","v":13001,"vw":88.581191},{"c":88.845,"h":88.89,"l":88.4,"n":336,"o":88.5,"t":"2026-09-30T17:15:00Z","v":16349,"vw":88.509713},{"c":88.595,"h":88.75,"l":88.33,"n":189,"o":88.75,"t":"2026-09-30T17:30:00Z","v":5166,"vw":88.534535},{"c":88.63,"h":88.77,"l":88.6,"n":139,"o":88.605,"t":"2026-09-30T17:45:00Z","v":5237,"vw":88.69132},{"c":89.085,"h":89.085,"l":88.71,"n":269,"o":88.71,"t":"2026-09-30T18:00:00Z","v":8743,"vw":88.90033},{"c":88.99,"h":89.04,"l":88.865,"n":263,"o":89,"t":"2026-09-30T18:15:00Z","v":12583,"vw":88.974224},{"c":88.95,"h":89.16,"l":88.9,"n":227,"o":89.005,"t":"2026-09-30T18:30:00Z","v":9775,"vw":89.020723},{"c":89.03,"h":89.09,"l":88.87,"n":364,"o":88.95,"t":"2026-09-30T18:45:00Z","v":21128,"vw":88.948222},{"c":88.6825,"h":88.99,"l":88.66,"n":354,"o":88.99,"t":"2026-09-30T19:00:00Z","v":14702,"vw":88.88212},{"c":88.835,"h":88.95,"l":88.675,"n":525,"o":88.68,"t":"2026-09-30T19:15:00Z","v":20181,"vw":88.815556},{"c":88.755,"h":88.94,"l":88.65,"n":1078,"o":88.8,"t":"2026-09-30T19:30:00Z","v":39691,"vw":88.784233},{"c":88.06,"h":88.795,"l":87.96,"n":2490,"o":88.75,"t":"2026-09-30T19:45:00Z","v":91425,"vw":88.313923},{"c":88.07,"h":88.07,"l":88.02,"n":45,"o":88.02,"t":"2026-09-30T20:00:00Z","v":126167,"vw":88.06922},{"c":88.07,"h":88.07,"l":88.07,"n":1,"o":88.07,"t":"2026-09-30T20:30:00Z","v":194,"vw":88.07},{"c":88.4,"h":88.4,"l":88.06,"n":37,"o":88.07,"t":"2026-10-01T08:15:00Z","v":748,"vw":88.244907},{"c":86.515,"h":88.95,"l":86.26,"n":440,"o":87.05,"t":"2026-10-01T13:30:00Z","v":30971,"vw":86.987872},{"c":88.22,"h":88.22,"l":86.79,"n":130,"o":86.8,"t":"2026-10-01T13:45:00Z","v":3638,"vw":87.223067},{"c":87.225,"h":87.65,"l":86.93,"n":372,"o":87.335,"t":"2026-10-01T14:00:00Z","v":8493,"vw":87.297658},{"c":87.64,"h":87.89,"l":87.3,"n":321,"o":87.3,"t":"2026-10-01T14:15:00Z","v":8291,"vw":87.644892},{"c":87.86,"h":88.01,"l":87.33,"n":184,"o":87.645,"t":"2026-10-01T14:30:00Z","v":3643,"vw":87.826641},{"c":87.4,"h":87.885,"l":87.37,"n":269,"o":87.885,"t":"2026-10-01T14:45:00Z","v":9033,"vw":87.526815},{"c":87.07,"h":87.25,"l":86.83,"n":392,"o":87.25,"t":"2026-10-01T15:00:00Z","v":11705,"vw":86.993689},{"c":87.34,"h":87.48,"l":87.08,"n":257,"o":87.08,"t":"2026-10-01T15:15:00Z","v":7568,"vw":87.342301},{"c":87.79,"h":87.89,"l":87.325,"n":376,"o":87.44,"t":"2026-10-01T15:30:00Z","v":8802,"vw":87.658584},{"c":87.73,"h":88.09,"l":87.7,"n":540,"o":87.755,"t":"2026-10-01T15:45:00Z","v":13961,"vw":87.851768},{"c":88.14,"h":88.28,"l":87.705,"n":428,"o":87.72,"t":"2026-10-01T16:00:00Z","v":13759,"vw":88.034652},{"c":88.3199,"h":88.44,"l":87.9,"n":320,"o":88.025,"t":"2026-10-01T16:15:00Z","v":7173,"vw":88.14074},{"c":88.385,"h":88.55,"l":88.155,"n":391,"o":88.32,"t":"2026-10-01T16:30:00Z","v":12482,"vw":88.343808},{"c":88.31,"h":88.4,"l":88.135,"n":222,"o":88.4,"t":"2026-10-01T16:45:00Z","v":3962,"vw":88.28204},{"c":87.97,"h":88.35,"l":87.86,"n":425,"o":88.26,"t":"2026-10-01T17:00:00Z","v":12902,"vw":88.097658},{"c":88.115,"h":88.2,"l":87.9175,"n":312,"o":87.955,"t":"2026-10-01T17:15:00Z","v":9530,"vw":88.140007},{"c":88.5,"h":88.5,"l":88.035,"n":298,"o":88.17,"t":"2026-10-01T17:30:00Z","v":9267,"vw":88.226448},{"c":88.145,"h":88.495,"l":87.99,"n":264,"o":88.49,"t":"2026-10-01T17:45:00Z","v":6949,"vw":88.261715},{"c":88.55,"h":88.55,"l":88.215,"n":456,"o":88.38,"t":"2026-10-01T18:00:00Z","v":13566,"vw":88.346729},{"c":88.62,"h":88.62,"l":88.26,"n":335,"o":88.56,"t":"2026-10-01T18:15:00Z","v":9637,"vw":88.436893},{"c":88.33,"h":88.61,"l":88.295,"n":469,"o":88.555,"t":"2026-10-01T18:30:00Z","v":12834,"vw":88.455268},{"c":88.455,"h":88.63,"l":88.368,"n":525,"o":88.368,"t":"2026-10-01T18:45:00Z","v":13524,"vw":88.497143},{"c":88.75,"h":88.75,"l":88.43,"n":484,"o":88.5,"t":"2026-10-01T19:00:00Z","v":12116,"vw":88.518149},{"c":88.76,"h":89.03,"l":88.63,"n":905,"o":88.67,"t":"2026-10-01T19:15:00Z","v":27702,"vw":88.805963},{"c":88.915,"h":89.25,"l":88.7001,"n":872,"o":88.78,"t":"2026-10-01T19:30:00Z","v":30872,"vw":88.921479},{"c":89.07,"h":89.265,"l":88.81,"n":2513,"o":88.89,"t":"2026-10-01T19:45:00Z","v":112391,"vw":89.040727},{"c":89.08,"h":89.08,"l":89.08,"n":52,"o":89.08,"t":"2026-10-01T20:00:00Z","v":152371,"vw":89.08},{"c":89.08,"h":89.08,"l":89.08,"n":1,"o":89.08,"t":"2026-10-01T20:30:00Z","v":190,"vw":89.08},{"c":89.28,"h":90.81,"l":89.04,"n":205,"o":89.98,"t":"2026-10-02T13:30:00Z","v":16724,"vw":90.095902},{"c":89.88,"h":90.5,"l":89.23,"n":191,"o":89.41,"t":"2026-10-02T13:45:00Z","v":7245,"vw":89.837586},{"c":89.86,"h":90.505,"l":89.755,"n":384,"o":90.48,"t":"2026-10-02T14:00:00Z","v":27246,"vw":90.021857},{"c":90.52,"h":90.52,"l":89.87,"n":210,"o":90.06,"t":"2026-10-02T14:15:00Z","v":6601,"vw":90.068302},{"c":90.39,"h":90.39,"l":89.935,"n":193,"o":90.24,"t":"2026-10-02T14:30:00Z","v":6687,"vw":90.168192},{"c":90.275,"h":90.41,"l":90.21,"n":256,"o":90.36,"t":"2026-10-02T14:45:00Z","v":6736,"vw":90.307149},{"c":89.55,"h":90.29,"l":89.165,"n":493,"o":90.29,"t":"2026-10-02T15:00:00Z","v":13247,"vw":89.774021},{"c":89.46,"h":89.47,"l":89.3,"n":216,"o":89.41,"t":"2026-10-02T15:15:00Z","v":6212,"vw":89.390464},{"c":89.555,"h":89.68,"l":89.41,"n":328,"o":89.62,"t":"2026-10-02T15:30:00Z","v":8490,"vw":89.550457},{"c":89.61,"h":89.9,"l":89.555,"n":347,"o":89.56,"t":"2026-10-02T15:45:00Z","v":11439,"vw":89.728106},{"c":89.605,"h":89.76,"l":89.435,"n":272,"o":89.76,"t":"2026-10-02T16:00:00Z","v":5962,"vw":89.574097},{"c":89.5058,"h":89.79,"l":89.5058,"n":275,"o":89.73,"t":"2026-10-02T16:15:00Z","v":7022,"vw":89.670664},{"c":89.68,"h":89.8,"l":89.68,"n":216,"o":89.695,"t":"2026-10-02T16:30:00Z","v":5468,"vw":89.757243},{"c":89.495,"h":89.65,"l":89.435,"n":181,"o":89.65,"t":"2026-10-02T16:45:00Z","v":3353,"vw":89.526031},{"c":89.72,"h":89.88,"l":89.565,"n":201,"o":89.62,"t":"2026-10-02T17:00:00Z","v":4319,"vw":89.683421},{"c":89.78,"h":89.78,"l":89.63,"n":167,"o":89.685,"t":"2026-10-02T17:15:00Z","v":3909,"vw":89.705026},{"c":89.93,"h":90.11,"l":89.85,"n":186,"o":89.89,"t":"2026-10-02T17:30:00Z","v":4712,"vw":89.948727},{"c":90.19,"h":90.19,"l":90.025,"n":157,"o":90.025,"t":"2026-10-02T17:45:00Z","v":3026,"vw":90.126923},{"c":90.255,"h":90.455,"l":90.1601,"n":290,"o":90.31,"t":"2026-10-02T18:00:00Z","v":7667,"vw":90.352584},{"c":89.89,"h":90.17,"l":89.7,"n":184,"o":90.17,"t":"2026-10-02T18:15:00Z","v":4023,"vw":89.919031},{"c":90.2,"h":90.2,"l":89.85,"n":233,"o":89.89,"t":"2026-10-02T18:30:00Z","v":5155,"vw":89.947299},{"c":90.16,"h":90.16,"l":89.975,"n":220,"o":90.11,"t":"2026-10-02T18:45:00Z","v":7723,"vw":90.020937},{"c":89.925,"h":90.22,"l":89.75,"n":336,"o":90.14,"t":"2026-10-02T19:00:00Z","v":9407,"vw":89.956595},{"c":89.76,"h":89.9846,"l":89.76,"n":464,"o":89.92,"t":"2026-10-02T19:15:00Z","v":12456,"vw":89.893152},{"c":89.72,"h":89.94,"l":89.59,"n":517,"o":89.75,"t":"2026-10-02T19:30:00Z","v":12152,"vw":89.796713},{"c":89.35,"h":89.96,"l":89.3,"n":1611,"o":89.91,"t":"2026-10-02T19:45:00Z","v":48054,"vw":89.452923},{"c":89.35,"h":89.35,"l":89.35,"n":48,"o":89.35,"t":"2026-10-02T20:00:00Z","v":97460,"vw":89.35},{"c":89.35,"h":89.35,"l":89.35,"n":1,"o":89.35,"t":"2026-10-02T20:30:00Z","v":117,"vw":89.35},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-05T11:00:00Z","v":115,"vw":96},{"c":91.4801,"h":91.4801,"l":91.4801,"n":2,"o":91.4801,"t":"2026-10-05T11:45:00Z","v":200,"vw":91.4801},{"c":89.17,"h":90.7,"l":89,"n":254,"o":89.88,"t":"2026-10-05T13:30:00Z","v":18606,"vw":89.948304},{"c":90.97,"h":90.97,"l":89.045,"n":136,"o":89.045,"t":"2026-10-05T13:45:00Z","v":4019,"vw":90.316765},{"c":91.34,"h":91.52,"l":90.405,"n":358,"o":90.585,"t":"2026-10-05T14:00:00Z","v":19395,"vw":90.987156},{"c":91.18,"h":91.81,"l":90.36,"n":467,"o":91.55,"t":"2026-10-05T14:15:00Z","v":19236,"vw":91.151072},{"c":91.395,"h":91.86,"l":91.07,"n":256,"o":91.18,"t":"2026-10-05T14:30:00Z","v":7976,"vw":91.429121},{"c":91.92,"h":91.92,"l":91.34,"n":146,"o":91.7,"t":"2026-10-05T14:45:00Z","v":5001,"vw":91.524065},{"c":91.61,"h":91.93,"l":91.61,"n":314,"o":91.72,"t":"2026-10-05T15:00:00Z","v":8297,"vw":91.839978},{"c":91.95,"h":92.01,"l":91.42,"n":359,"o":91.595,"t":"2026-10-05T15:15:00Z","v":14293,"vw":91.725529},{"c":92.425,"h":92.425,"l":91.89,"n":333,"o":92.12,"t":"2026-10-05T15:30:00Z","v":11931,"vw":92.215457},{"c":92.62,"h":92.63,"l":92.37,"n":211,"o":92.47,"t":"2026-10-05T15:45:00Z","v":6450,"vw":92.492675},{"c":92.4,"h":92.62,"l":92.155,"n":231,"o":92.62,"t":"2026-10-05T16:00:00Z","v":7824,"vw":92.301802},{"c":92.02,"h":92.17,"l":91.6301,"n":248,"o":92.17,"t":"2026-10-05T16:15:00Z","v":8067,"vw":91.982142},{"c":92.49,"h":92.49,"l":91.9,"n":278,"o":92.02,"t":"2026-10-05T16:30:00Z","v":8581,"vw":92.134095},{"c":92.53,"h":92.53,"l":92.16,"n":226,"o":92.49,"t":"2026-10-05T16:45:00Z","v":7234,"vw":92.36877},{"c":92.445,"h":92.45,"l":92.2,"n":320,"o":92.2076,"t":"2026-10-05T17:00:00Z","v":10768,"vw":92.284728},{"c":92.49,"h":92.74,"l":92.32,"n":447,"o":92.45,"t":"2026-10-05T17:15:00Z","v":16240,"vw":92.528671},{"c":92.485,"h":92.52,"l":92.3,"n":198,"o":92.455,"t":"2026-10-05T17:30:00Z","v":6748,"vw":92.417058},{"c":92.59,"h":92.59,"l":92.26,"n":251,"o":92.39,"t":"2026-10-05T17:45:00Z","v":7112,"vw":92.424168},{"c":92.92,"h":92.92,"l":92.5,"n":328,"o":92.51,"t":"2026-10-05T18:00:00Z","v":9235,"vw":92.622265},{"c":92.69,"h":92.9,"l":92.62,"n":472,"o":92.74,"t":"2026-10-05T18:15:00Z","v":14152,"vw":92.760471},{"c":92.43,"h":92.78,"l":92.41,"n":334,"o":92.73,"t":"2026-10-05T18:30:00Z","v":10557,"vw":92.583816},{"c":92.83,"h":92.87,"l":92.35,"n":302,"o":92.455,"t":"2026-10-05T18:45:00Z","v":8558,"vw":92.612648},{"c":93.355,"h":93.355,"l":92.77,"n":679,"o":92.79,"t":"2026-10-05T19:00:00Z","v":20722,"vw":93.130608},{"c":92.85,"h":93.4,"l":92.85,"n":824,"o":93.4,"t":"2026-10-05T19:15:00Z","v":21054,"vw":93.079239},{"c":92.765,"h":92.855,"l":92.635,"n":562,"o":92.855,"t":"2026-10-05T19:30:00Z","v":13744,"vw":92.740285},{"c":92.33,"h":93.04,"l":92.14,"n":2632,"o":92.765,"t":"2026-10-05T19:45:00Z","v":110923,"vw":92.402862},{"c":92.29,"h":92.33,"l":92.29,"n":60,"o":92.33,"t":"2026-10-05T20:00:00Z","v":251853,"vw":92.290017},{"c":92.28,"h":92.28,"l":92.28,"n":4,"o":92.28,"t":"2026-10-06T08:30:00Z","v":201,"vw":92.28},{"c":91.7914,"h":93.01,"l":91.545,"n":87,"o":93.01,"t":"2026-10-06T13:30:00Z","v":5149,"vw":92.614715},{"c":90.265,"h":90.84,"l":89.98,"n":320,"o":90.69,"t":"2026-10-06T13:45:00Z","v":8608,"vw":90.312996},{"c":90.785,"h":90.785,"l":90.18,"n":454,"o":90.42,"t":"2026-10-06T14:00:00Z","v":16922,"vw":90.523811},{"c":90.5,"h":90.71,"l":90.26,"n":249,"o":90.53,"t":"2026-10-06T14:15:00Z","v":8114,"vw":90.490977},{"c":90.4,"h":90.67,"l":90.4,"n":162,"o":90.67,"t":"2026-10-06T14:30:00Z","v":2665,"vw":90.528874},{"c":91.215,"h":91.22,"l":90.395,"n":114,"o":90.395,"t":"2026-10-06T14:45:00Z","v":7691,"vw":90.552773},{"c":91.19,"h":91.19,"l":91.19,"n":17,"o":91.19,"t":"2026-10-06T15:00:00Z","v":336,"vw":91.19},{"c":91.57,"h":91.6,"l":91.16,"n":320,"o":91.16,"t":"2026-10-06T15:15:00Z","v":7594,"vw":91.37329},{"c":91.38,"h":91.545,"l":91.28,"n":120,"o":91.54,"t":"2026-10-06T15:30:00Z","v":3365,"vw":91.433864},{"c":91.345,"h":91.575,"l":91.3,"n":319,"o":91.36,"t":"2026-10-06T15:45:00Z","v":10425,"vw":91.368001},{"c":91.32,"h":91.62,"l":91.31,"n":214,"o":91.345,"t":"2026-10-06T16:00:00Z","v":5243,"vw":91.4616},{"c":91.395,"h":91.49,"l":91.335,"n":156,"o":91.36,"t":"2026-10-06T16:15:00Z","v":7323,"vw":91.359639},{"c":91.305,"h":91.31,"l":91.19,"n":130,"o":91.305,"t":"2026-10-06T16:30:00Z","v":3267,"vw":91.278012},{"c":91.29,"h":91.5,"l":91.1,"n":260,"o":91.35,"t":"2026-10-06T16:45:00Z","v":9202,"vw":91.31621},{"c":91.28,"h":91.29,"l":91.16,"n":96,"o":91.29,"t":"2026-10-06T17:00:00Z","v":2120,"vw":91.222727},{"c":91.49,"h":91.49,"l":91.1,"n":120,"o":91.1,"t":"2026-10-06T17:15:00Z","v":3107,"vw":91.204845},{"c":91.755,"h":91.82,"l":91.48,"n":166,"o":91.48,"t":"2026-10-06T17:30:00Z","v":4437,"vw":91.615959},{"c":91.76,"h":91.76,"l":91.76,"n":50,"o":91.76,"t":"2026-10-06T17:45:00Z","v":1225,"vw":91.76},{"c":91.98,"h":92.15,"l":91.61,"n":325,"o":91.735,"t":"2026-10-06T18:00:00Z","v":13272,"vw":91.906745},{"c":92,"h":92.255,"l":91.87,"n":176,"o":92.255,"t":"2026-10-06T18:15:00Z","v":4904,"vw":92.033964},{"c":91.925,"h":91.99,"l":91.76,"n":165,"o":91.94,"t":"2026-10-06T18:30:00Z","v":3135,"vw":91.897519},{"c":92.225,"h":92.225,"l":91.76,"n":272,"o":91.85,"t":"2026-10-06T18:45:00Z","v":8260,"vw":91.950072},{"c":92.07,"h":92.3075,"l":92.06,"n":188,"o":92.3075,"t":"2026-10-06T19:00:00Z","v":5050,"vw":92.170119},{"c":91.67,"h":92.06,"l":91.65,"n":501,"o":91.99,"t":"2026-10-06T19:15:00Z","v":19188,"vw":91.912897},{"c":91.73,"h":91.87,"l":91.68,"n":241,"o":91.75,"t":"2026-10-06T19:30:00Z","v":6306,"vw":91.790939},{"c":92.35,"h":92.47,"l":91.79,"n":1657,"o":91.8,"t":"2026-10-06T19:45:00Z","v":43417,"vw":92.318549},{"c":92.42,"h":92.42,"l":92.42,"n":52,"o":92.42,"t":"2026-10-06T20:00:00Z","v":72273,"vw":92.42},{"c":92.41,"h":92.41,"l":92.41,"n":10,"o":92.41,"t":"2026-10-07T08:00:00Z","v":304,"vw":92.41},{"c":92.01,"h":92.01,"l":92.01,"n":17,"o":92.01,"t":"2026-10-07T08:45:00Z","v":233,"vw":92.01},{"c":92,"h":92,"l":92,"n":8,"o":92,"t":"2026-10-07T09:00:00Z","v":241,"vw":92},{"c":92,"h":92,"l":92,"n":9,"o":92,"t":"2026-10-07T11:45:00Z","v":280,"vw":92},{"c":90.915,"h":91.065,"l":90.15,"n":208,"o":90.8,"t":"2026-10-07T13:30:00Z","v":11163,"vw":90.711013},{"c":90.16,"h":90.96,"l":90.06,"n":402,"o":90.61,"t":"2026-10-07T13:45:00Z","v":13776,"vw":90.515481},{"c":90.315,"h":90.315,"l":89.54,"n":242,"o":90.18,"t":"2026-10-07T14:00:00Z","v":6122,"vw":89.951082},{"c":89.555,"h":90.12,"l":89.51,"n":124,"o":90.12,"t":"2026-10-07T14:15:00Z","v":1835,"vw":89.929095},{"c":89.335,"h":89.51,"l":89.3325,"n":115,"o":89.5,"t":"2026-10-07T14:30:00Z","v":2439,"vw":89.403288},{"c":89.065,"h":89.39,"l":88.99,"n":186,"o":89.3075,"t":"2026-10-07T14:45:00Z","v":8412,"vw":89.207474},{"c":88.62,"h":89.05,"l":88.45,"n":469,"o":88.81,"t":"2026-10-07T15:00:00Z","v":13743,"vw":88.784029},{"c":88.3,"h":88.37,"l":88.26,"n":174,"o":88.37,"t":"2026-10-07T15:15:00Z","v":5380,"vw":88.314798},{"c":88.32,"h":88.55,"l":88.1427,"n":209,"o":88.3,"t":"2026-10-07T15:30:00Z","v":7460,"vw":88.35034},{"c":88.2,"h":88.73,"l":88.13,"n":416,"o":88.4,"t":"2026-10-07T15:45:00Z","v":11532,"vw":88.429126},{"c":88.38,"h":88.565,"l":87.93,"n":470,"o":88.17,"t":"2026-10-07T16:00:00Z","v":13793,"vw":88.372879},{"c":88.65,"h":88.68,"l":88.29,"n":236,"o":88.29,"t":"2026-10-07T16:15:00Z","v":5915,"vw":88.54489},{"c":88.92,"h":88.93,"l":88.6,"n":223,"o":88.61,"t":"2026-10-07T16:30:00Z","v":6814,"vw":88.698026},{"c":88.55,"h":88.95,"l":88.55,"n":266,"o":88.94,"t":"2026-10-07T16:45:00Z","v":6910,"vw":88.765513},{"c":89.43,"h":89.43,"l":88.56,"n":538,"o":88.6,"t":"2026-10-07T17:00:00Z","v":12782,"vw":88.930673},{"c":89.31,"h":89.59,"l":89.31,"n":232,"o":89.33,"t":"2026-10-07T17:15:00Z","v":5360,"vw":89.492353},{"c":89.69,"h":89.75,"l":89.17,"n":248,"o":89.29,"t":"2026-10-07T17:30:00Z","v":5679,"vw":89.497982},{"c":89.34,"h":89.49,"l":89.34,"n":124,"o":89.46,"t":"2026-10-07T17:45:00Z","v":2540,"vw":89.398093},{"c":89.68,"h":89.86,"l":89.385,"n":307,"o":89.42,"t":"2026-10-07T18:00:00Z","v":10234,"vw":89.504867},{"c":89.595,"h":89.595,"l":89.45,"n":109,"o":89.45,"t":"2026-10-07T18:15:00Z","v":1643,"vw":89.56319},{"c":89.5,"h":89.545,"l":89.43,"n":275,"o":89.43,"t":"2026-10-07T18:30:00Z","v":4884,"vw":89.470346},{"c":89.48,"h":89.55,"l":89.435,"n":265,"o":89.51,"t":"2026-10-07T18:45:00Z","v":5909,"vw":89.474161},{"c":89.41,"h":89.525,"l":89.35,"n":365,"o":89.52,"t":"2026-10-07T19:00:00Z","v":7034,"vw":89.461159},{"c":89.53,"h":89.645,"l":89.45,"n":472,"o":89.51,"t":"2026-10-07T19:15:00Z","v":12001,"vw":89.511992},{"c":89.27,"h":89.6,"l":89.09,"n":722,"o":89.55,"t":"2026-10-07T19:30:00Z","v":17574,"vw":89.324828},{"c":89.57,"h":89.67,"l":89.1702,"n":1882,"o":89.225,"t":"2026-10-07T19:45:00Z","v":51414,"vw":89.447861},{"c":89.57,"h":89.57,"l":89.57,"n":51,"o":89.57,"t":"2026-10-07T20:00:00Z","v":134412,"vw":89.57},{"c":89.87,"h":89.87,"l":89.87,"n":1,"o":89.87,"t":"2026-10-08T11:00:00Z","v":219,"vw":89.87},{"c":90,"h":90,"l":90,"n":24,"o":90,"t":"2026-10-08T11:30:00Z","v":557,"vw":90},{"c":90.05,"h":90.25,"l":90.05,"n":31,"o":90.25,"t":"2026-10-08T12:00:00Z","v":712,"vw":90.187647},{"c":90.995,"h":91.22,"l":89.92,"n":263,"o":89.92,"t":"2026-10-08T13:30:00Z","v":20926,"vw":90.6716},{"c":92.32,"h":92.38,"l":90.995,"n":173,"o":90.995,"t":"2026-10-08T13:45:00Z","v":6770,"vw":91.95324},{"c":91.3,"h":92.21,"l":91.3,"n":226,"o":91.92,"t":"2026-10-08T14:00:00Z","v":9095,"vw":91.790797},{"c":91.01,"h":91.3,"l":90.52,"n":251,"o":91.3,"t":"2026-10-08T14:15:00Z","v":12765,"vw":90.898048},{"c":90.755,"h":90.87,"l":90.755,"n":52,"o":90.77,"t":"2026-10-08T14:30:00Z","v":788,"vw":90.798333},{"c":90.77,"h":91.1,"l":90.68,"n":260,"o":90.68,"t":"2026-10-08T14:45:00Z","v":8596,"vw":90.851817},{"c":90.25,"h":90.61,"l":90.1,"n":199,"o":90.57,"t":"2026-10-08T15:00:00Z","v":6691,"vw":90.49897},{"c":90.21,"h":90.34,"l":90.07,"n":208,"o":90.12,"t":"2026-10-08T15:15:00Z","v":6315,"vw":90.181609},{"c":90.2903,"h":90.54,"l":90.195,"n":213,"o":90.2,"t":"2026-10-08T15:30:00Z","v":6489,"vw":90.317324},{"c":90.355,"h":90.52,"l":90.2063,"n":263,"o":90.35,"t":"2026-10-08T15:45:00Z","v":9445,"vw":90.349373},{"c":90.36,"h":90.56,"l":90.26,"n":383,"o":90.41,"t":"2026-10-08T16:00:00Z","v":13561,"vw":90.383696},{"c":90.61,"h":90.71,"l":90.25,"n":540,"o":90.29,"t":"2026-10-08T16:15:00Z","v":19487,"vw":90.510466},{"c":90.56,"h":90.59,"l":90.3,"n":202,"o":90.45,"t":"2026-10-08T16:30:00Z","v":7025,"vw":90.422502},{"c":90.99,"h":90.99,"l":90.42,"n":323,"o":90.42,"t":"2026-10-08T16:45:00Z","v":7854,"vw":90.617821},{"c":91.42,"h":91.42,"l":90.905,"n":212,"o":90.95,"t":"2026-10-08T17:00:00Z","v":5321,"vw":91.115259},{"c":91.6,"h":91.84,"l":91.26,"n":493,"o":91.375,"t":"2026-10-08T17:15:00Z","v":16568,"vw":91.50404},{"c":91.37,"h":91.57,"l":91.2,"n":313,"o":91.55,"t":"2026-10-08T17:30:00Z","v":7335,"vw":91.432135},{"c":91.55,"h":91.67,"l":91.145,"n":205,"o":91.27,"t":"2026-10-08T17:45:00Z","v":4567,"vw":91.36925},{"c":91.05,"h":91.53,"l":91,"n":254,"o":91.53,"t":"2026-10-08T18:00:00Z","v":6373,"vw":91.20568},{"c":90.265,"h":91.07,"l":90.22,"n":306,"o":91.07,"t":"2026-10-08T18:15:00Z","v":14482,"vw":90.497454},{"c":89.83,"h":90.245,"l":89.83,"n":332,"o":90.245,"t":"2026-10-08T18:30:00Z","v":11305,"vw":90.100635},{"c":89.7,"h":90,"l":89.64,"n":278,"o":89.97,"t":"2026-10-08T18:45:00Z","v":7555,"vw":89.841256},{"c":89.81,"h":89.91,"l":89.65,"n":424,"o":89.69,"t":"2026-10-08T19:00:00Z","v":12494,"vw":89.779528},{"c":90.11,"h":90.13,"l":89.66,"n":619,"o":89.8,"t":"2026-10-08T19:15:00Z","v":18600,"vw":89.920615},{"c":90.18,"h":90.39,"l":89.81,"n":940,"o":90.095,"t":"2026-10-08T19:30:00Z","v":41269,"vw":90.076003},{"c":89.8,"h":90.37,"l":89.8,"n":2320,"o":90.18,"t":"2026-10-08T19:45:00Z","v":81928,"vw":90.103575},{"c":89.8,"h":89.8,"l":89.8,"n":40,"o":89.8,"t":"2026-10-08T20:00:00Z","v":174688,"vw":89.8},{"c":89.79,"h":89.79,"l":89.79,"n":6,"o":89.79,"t":"2026-10-09T08:00:00Z","v":210,"vw":89.79},{"c":91.43,"h":91.66,"l":89.83,"n":313,"o":90.27,"t":"2026-10-09T13:30:00Z","v":26961,"vw":90.895721},{"c":91.905,"h":92.53,"l":91.75,"n":232,"o":92.12,"t":"2026-10-09T13:45:00Z","v":7780,"vw":92.293267},{"c":92.695,"h":92.99,"l":91.54,"n":378,"o":92.335,"t":"2026-10-09T14:00:00Z","v":30761,"vw":92.31067},{"c":92.61,"h":93.4399,"l":92.29,"n":384,"o":92.95,"t":"2026-10-09T14:15:00Z","v":14436,"vw":92.92693},{"c":92.87,"h":93.01,"l":92.605,"n":177,"o":92.605,"t":"2026-10-09T14:30:00Z","v":4655,"vw":92.729509},{"c":93.415,"h":93.608,"l":92.88,"n":237,"o":92.88,"t":"2026-10-09T14:45:00Z","v":6051,"vw":93.271305},{"c":93.75,"h":93.86,"l":93.31,"n":236,"o":93.65,"t":"2026-10-09T15:00:00Z","v":6208,"vw":93.647019},{"c":93.77,"h":93.96,"l":93.59,"n":197,"o":93.725,"t":"2026-10-09T15:15:00Z","v":5581,"vw":93.736891},{"c":94.06,"h":94.36,"l":93.75,"n":503,"o":93.775,"t":"2026-10-09T15:30:00Z","v":15212,"vw":93.904768},{"c":94.43,"h":94.745,"l":94.03,"n":662,"o":94.06,"t":"2026-10-09T15:45:00Z","v":17486,"vw":94.38865},{"c":94.33,"h":94.93,"l":94,"n":580,"o":94.34,"t":"2026-10-09T16:00:00Z","v":22293,"vw":94.39827},{"c":94.12,"h":94.455,"l":93.8642,"n":310,"o":94.455,"t":"2026-10-09T16:15:00Z","v":10780,"vw":94.123716},{"c":93.925,"h":94.35,"l":93.64,"n":236,"o":94.115,"t":"2026-10-09T16:30:00Z","v":13394,"vw":93.962911},{"c":93.695,"h":94.08,"l":93.63,"n":334,"o":93.925,"t":"2026-10-09T16:45:00Z","v":10049,"vw":93.865808},{"c":93.6,"h":93.9,"l":93.59,"n":223,"o":93.8,"t":"2026-10-09T17:00:00Z","v":7669,"vw":93.718055},{"c":94.205,"h":94.205,"l":93.6,"n":406,"o":93.6,"t":"2026-10-09T17:15:00Z","v":11899,"vw":94.003723},{"c":93.925,"h":94.38,"l":93.92,"n":191,"o":94.38,"t":"2026-10-09T17:30:00Z","v":7846,"vw":94.10463},{"c":94.405,"h":94.41,"l":93.99,"n":296,"o":93.995,"t":"2026-10-09T17:45:00Z","v":5972,"vw":94.202067},{"c":93.84,"h":94.335,"l":93.84,"n":289,"o":94.28,"t":"2026-10-09T18:00:00Z","v":9061,"vw":94.113041},{"c":93.59,"h":93.88,"l":93.59,"n":149,"o":93.88,"t":"2026-10-09T18:15:00Z","v":3638,"vw":93.785008},{"c":93.265,"h":93.53,"l":93.22,"n":292,"o":93.45,"t":"2026-10-09T18:30:00Z","v":6462,"vw":93.380284},{"c":92.97,"h":93.4,"l":92.965,"n":400,"o":93.2575,"t":"2026-10-09T18:45:00Z","v":10138,"vw":93.240217},{"c":92.78,"h":93.18,"l":92.52,"n":477,"o":92.99,"t":"2026-10-09T19:00:00Z","v":15698,"vw":92.885902},{"c":92.84,"h":93.02,"l":92.7,"n":253,"o":92.7925,"t":"2026-10-09T19:15:00Z","v":7916,"vw":92.924571},{"c":93.12,"h":93.12,"l":92.47,"n":510,"o":92.84,"t":"2026-10-09T19:30:00Z","v":13202,"vw":92.79109},{"c":93.11,"h":93.21,"l":92.72,"n":2019,"o":92.99,"t":"2026-10-09T19:45:00Z","v":73490,"vw":92.95176},{"c":93.07,"h":93.07,"l":93.04,"n":53,"o":93.04,"t":"2026-10-09T20:00:00Z","v":159887,"vw":93.06998},{"c":93.85,"h":93.85,"l":93.84,"n":6,"o":93.84,"t":"2026-10-12T12:00:00Z","v":402,"vw":93.846933},{"c":93.4,"h":93.4,"l":93.4,"n":1,"o":93.4,"t":"2026-10-12T13:00:00Z","v":115,"vw":93.4},{"c":92.54,"h":93.21,"l":92.54,"n":124,"o":93.21,"t":"2026-10-12T13:30:00Z","v":6840,"vw":93.083152},{"c":92.15,"h":92.68,"l":92.145,"n":198,"o":92.68,"t":"2026-10-12T13:45:00Z","v":4663,"vw":92.481948},{"c":92.66,"h":92.845,"l":92.15,"n":205,"o":92.15,"t":"2026-10-12T14:00:00Z","v":16398,"vw":92.241866},{"c":92.435,"h":92.595,"l":92.23,"n":177,"o":92.27,"t":"2026-10-12T14:15:00Z","v":4768,"vw":92.418011},{"c":92.4,"h":92.57,"l":92.2,"n":217,"o":92.455,"t":"2026-10-12T14:30:00Z","v":7559,"vw":92.391489},{"c":92.85,"h":92.85,"l":92.395,"n":121,"o":92.395,"t":"2026-10-12T14:45:00Z","v":3662,"vw":92.532228},{"c":92.89,"h":93.12,"l":92.89,"n":213,"o":93,"t":"2026-10-12T15:00:00Z","v":4414,"vw":92.986856},{"c":93.425,"h":93.425,"l":93,"n":149,"o":93,"t":"2026-10-12T15:15:00Z","v":2894,"vw":93.079616},{"c":93.4212,"h":93.54,"l":93.06,"n":343,"o":93.32,"t":"2026-10-12T15:30:00Z","v":16563,"vw":93.422951},{"c":93.325,"h":93.48,"l":93.06,"n":325,"o":93.44,"t":"2026-10-12T15:45:00Z","v":8184,"vw":93.24379},{"c":93.005,"h":93.22,"l":92.87,"n":326,"o":93.22,"t":"2026-10-12T16:00:00Z","v":16528,"vw":93.086943},{"c":93.25,"h":93.4064,"l":92.95,"n":371,"o":92.955,"t":"2026-10-12T16:15:00Z","v":13605,"vw":93.272412},{"c":93.215,"h":93.3,"l":93.155,"n":163,"o":93.18,"t":"2026-10-12T16:30:00Z","v":4733,"vw":93.190886},{"c":93.1,"h":93.31,"l":93.05,"n":261,"o":93.15,"t":"2026-10-12T16:45:00Z","v":5826,"vw":93.17622},{"c":93.175,"h":93.22,"l":93.1,"n":134,"o":93.105,"t":"2026-10-12T17:00:00Z","v":4573,"vw":93.164965},{"c":93.945,"h":93.9525,"l":93.125,"n":427,"o":93.175,"t":"2026-10-12T17:15:00Z","v":11463,"vw":93.540703},{"c":93.95,"h":94.04,"l":93.93,"n":101,"o":93.93,"t":"2026-10-12T17:30:00Z","v":2438,"vw":93.949485},{"c":94.06,"h":94.19,"l":93.83,"n":400,"o":93.9,"t":"2026-10-12T17:45:00Z","v":14126,"vw":94.032468},{"c":94.15,"h":94.41,"l":94.06,"n":294,"o":94.06,"t":"2026-10-12T18:00:00Z","v":10962,"vw":94.269223},{"c":94.28,"h":94.43,"l":94.125,"n":319,"o":94.14,"t":"2026-10-12T18:15:00Z","v":9771,"vw":94.283012},{"c":94.1861,"h":94.765,"l":94.06,"n":400,"o":94.35,"t":"2026-10-12T18:30:00Z","v":13724,"vw":94.440349},{"c":94.27,"h":94.27,"l":94.16,"n":263,"o":94.22,"t":"2026-10-12T18:45:00Z","v":6159,"vw":94.205338},{"c":94.055,"h":94.44,"l":94.055,"n":428,"o":94.25,"t":"2026-10-12T19:00:00Z","v":11097,"vw":94.268549},{"c":94.87,"h":94.89,"l":94.045,"n":551,"o":94.055,"t":"2026-10-12T19:15:00Z","v":18208,"vw":94.501295},{"c":94.035,"h":94.95,"l":94.03,"n":1049,"o":94.88,"t":"2026-10-12T19:30:00Z","v":34208,"vw":94.43775},{"c":93.93,"h":94.5,"l":93.835,"n":2026,"o":94.02,"t":"2026-10-12T19:45:00Z","v":77244,"vw":94.135166},{"c":93.92,"h":93.92,"l":93.92,"n":41,"o":93.92,"t":"2026-10-12T20:00:00Z","v":95127,"vw":93.92},{"c":94.21,"h":94.32,"l":93.2,"n":147,"o":93.81,"t":"2026-10-13T13:30:00Z","v":9371,"vw":93.968866},{"c":93.935,"h":94.26,"l":93.935,"n":66,"o":94.165,"t":"2026-10-13T13:45:00Z","v":1478,"vw":94.073126},{"c":93.225,"h":93.62,"l":93.2,"n":155,"o":93.21,"t":"2026-10-13T14:00:00Z","v":6414,"vw":93.392057},{"c":92.75,"h":93.03,"l":92.59,"n":68,"o":93.03,"t":"2026-10-13T14:15:00Z","v":2156,"vw":92.754046},{"c":93.12,"h":93.195,"l":92.88,"n":136,"o":92.88,"t":"2026-10-13T14:30:00Z","v":2504,"vw":93.044708},{"c":93.36,"h":93.68,"l":93.36,"n":163,"o":93.4,"t":"2026-10-13T14:45:00Z","v":3983,"vw":93.454309},{"c":93.455,"h":93.58,"l":93.29,"n":192,"o":93.305,"t":"2026-10-13T15:00:00Z","v":4256,"vw":93.445133},{"c":93.295,"h":93.295,"l":93.27,"n":90,"o":93.295,"t":"2026-10-13T15:15:00Z","v":2338,"vw":93.293},{"c":93.11,"h":93.4062,"l":92.97,"n":227,"o":93.295,"t":"2026-10-13T15:30:00Z","v":5702,"vw":93.164753},{"c":93.33,"h":93.33,"l":92.97,"n":331,"o":93,"t":"2026-10-13T15:45:00Z","v":13825,"vw":93.127746},{"c":93.33,"h":93.39,"l":93.08,"n":232,"o":93.39,"t":"2026-10-13T16:00:00Z","v":8254,"vw":93.255928},{"c":93.295,"h":93.35,"l":93.26,"n":113,"o":93.26,"t":"2026-10-13T16:15:00Z","v":4758,"vw":93.292443},{"c":93.74,"h":93.74,"l":93.35,"n":274,"o":93.36,"t":"2026-10-13T16:30:00Z","v":7716,"vw":93.578606},{"c":93.84,"h":93.87,"l":93.64,"n":122,"o":93.64,"t":"2026-10-13T16:45:00Z","v":2725,"vw":93.789413},{"c":93.97,"h":94.135,"l":93.84,"n":257,"o":93.84,"t":"2026-10-13T17:00:00Z","v":15186,"vw":93.930959},{"c":94.2,"h":94.2,"l":93.9904,"n":231,"o":94.01,"t":"2026-10-13T17:15:00Z","v":5545,"vw":94.093486},{"c":94.27,"h":94.27,"l":94.15,"n":232,"o":94.2,"t":"2026-10-13T17:30:00Z","v":9486,"vw":94.198511},{"c":94.19,"h":94.285,"l":94.08,"n":239,"o":94.285,"t":"2026-10-13T17:45:00Z","v":6748,"vw":94.168311},{"c":94.53,"h":94.645,"l":94.25,"n":260,"o":94.25,"t":"2026-10-13T18:00:00Z","v":6633,"vw":94.474211},{"c":94.505,"h":94.54,"l":94.31,"n":336,"o":94.48,"t":"2026-10-13T18:15:00Z","v":9903,"vw":94.44403},{"c":94.34,"h":94.54,"l":94.34,"n":301,"o":94.5,"t":"2026-10-13T18:30:00Z","v":8245,"vw":94.427637},{"c":94.345,"h":94.44,"l":94.34,"n":346,"o":94.35,"t":"2026-10-13T18:45:00Z","v":12130,"vw":94.376117},{"c":94.4,"h":94.645,"l":94.4,"n":515,"o":94.43,"t":"2026-10-13T19:00:00Z","v":13389,"vw":94.544157},{"c":94.35,"h":94.425,"l":94.305,"n":362,"o":94.305,"t":"2026-10-13T19:15:00Z","v":8903,"vw":94.361029},{"c":94.65,"h":94.71,"l":94.224,"n":732,"o":94.31,"t":"2026-10-13T19:30:00Z","v":19055,"vw":94.523345},{"c":93.95,"h":94.8,"l":93.89,"n":2127,"o":94.59,"t":"2026-10-13T19:45:00Z","v":80515,"vw":94.303063},{"c":93.92,"h":93.92,"l":93.92,"n":41,"o":93.92,"t":"2026-10-13T20:00:00Z","v":178565,"vw":93.92},{"c":93.7,"h":93.7,"l":93.7,"n":1,"o":93.7,"t":"2026-10-14T08:00:00Z","v":101,"vw":93.7},{"c":94.15,"h":94.15,"l":94.15,"n":1,"o":94.15,"t":"2026-10-14T12:45:00Z","v":100,"vw":94.15},{"c":93.5,"h":93.5,"l":93.5,"n":21,"o":93.5,"t":"2026-10-14T13:15:00Z","v":1121,"vw":93.5},{"c":92.175,"h":93.5,"l":91.18,"n":170,"o":93.5,"t":"2026-10-14T13:30:00Z","v":19406,"vw":92.663576},{"c":92.29,"h":92.7,"l":92.1,"n":255,"o":92.1,"t":"2026-10-14T13:45:00Z","v":11051,"vw":92.524973},{"c":92.035,"h":92.42,"l":91.91,"n":234,"o":92.42,"t":"2026-10-14T14:00:00Z","v":12443,"vw":92.151579},{"c":91.775,"h":92.28,"l":91.645,"n":182,"o":92.035,"t":"2026-10-14T14:15:00Z","v":8826,"vw":92.040204},{"c":91.06,"h":92.25,"l":91.02,"n":378,"o":91.91,"t":"2026-10-14T14:30:00Z","v":30867,"vw":91.635957},{"c":91.18,"h":91.58,"l":90.97,"n":298,"o":91.02,"t":"2026-10-14T14:45:00Z","v":11709,"vw":91.347813},{"c":91.655,"h":91.86,"l":91.16,"n":374,"o":91.24,"t":"2026-10-14T15:00:00Z","v":13213,"vw":91.602412},{"c":91.545,"h":91.67,"l":91.255,"n":234,"o":91.67,"t":"2026-10-14T15:15:00Z","v":7053,"vw":91.534791},{"c":91.33,"h":91.59,"l":91.19,"n":235,"o":91.58,"t":"2026-10-14T15:30:00Z","v":6272,"vw":91.494971},{"c":91.55,"h":91.55,"l":91.185,"n":234,"o":91.33,"t":"2026-10-14T15:45:00Z","v":9386,"vw":91.30838},{"c":90.4,"h":91.505,"l":90.4,"n":316,"o":91.41,"t":"2026-10-14T16:00:00Z","v":17351,"vw":91.061937},{"c":91.04,"h":91.04,"l":90.54,"n":389,"o":90.6,"t":"2026-10-14T16:15:00Z","v":14830,"vw":90.821627},{"c":91.5,"h":91.5665,"l":91.03,"n":151,"o":91.24,"t":"2026-10-14T16:30:00Z","v":6981,"vw":91.305756},{"c":90.51,"h":91.525,"l":90.4,"n":415,"o":91.525,"t":"2026-10-14T16:45:00Z","v":130424,"vw":90.872631},{"c":90.18,"h":90.625,"l":90,"n":456,"o":90.33,"t":"2026-10-14T17:00:00Z","v":19483,"vw":90.396524},{"c":89.8,"h":90.24,"l":89.55,"n":399,"o":90.15,"t":"2026-10-14T17:15:00Z","v":18270,"vw":89.921932},{"c":89.95,"h":90.155,"l":89.82,"n":294,"o":89.95,"t":"2026-10-14T17:30:00Z","v":11081,"vw":90.020889},{"c":87.92,"h":89.74,"l":87.92,"n":578,"o":89.74,"t":"2026-10-14T17:45:00Z","v":27909,"vw":88.796392},{"c":88.065,"h":88.5673,"l":87.715,"n":723,"o":87.94,"t":"2026-10-14T18:00:00Z","v":36423,"vw":88.243623},{"c":88.205,"h":88.72,"l":87.705,"n":705,"o":88.075,"t":"2026-10-14T18:15:00Z","v":28609,"vw":88.093384},{"c":87.97,"h":88.215,"l":87.82,"n":498,"o":88.06,"t":"2026-10-14T18:30:00Z","v":23908,"vw":88.040849},{"c":88.49,"h":88.89,"l":87.715,"n":862,"o":87.93,"t":"2026-10-14T18:45:00Z","v":45558,"vw":88.302382},{"c":88.97,"h":89.055,"l":88.2,"n":614,"o":88.45,"t":"2026-10-14T19:00:00Z","v":25257,"vw":88.566452},{"c":89.09,"h":90.02,"l":88.965,"n":775,"o":88.965,"t":"2026-10-14T19:15:00Z","v":33501,"vw":89.483083},{"c":89.24,"h":89.285,"l":88.655,"n":813,"o":88.97,"t":"2026-10-14T19:30:00Z","v":24306,"vw":89.002263},{"c":89.98,"h":90.11,"l":89.2,"n":2485,"o":89.26,"t":"2026-10-14T19:45:00Z","v":111467,"vw":89.704794},{"c":89.92,"h":89.98,"l":89.92,"n":51,"o":89.98,"t":"2026-10-14T20:00:00Z","v":100110,"vw":89.979607},{"c":89.98,"h":89.98,"l":89.98,"n":1,"o":89.98,"t":"2026-10-14T20:45:00Z","v":100,"vw":89.98},{"c":91.04,"h":91.04,"l":91.04,"n":5,"o":91.04,"t":"2026-10-15T11:45:00Z","v":1000,"vw":91.04},{"c":89.855,"h":90.32,"l":89.1,"n":201,"o":90.28,"t":"2026-10-15T13:30:00Z","v":9837,"vw":90.034589},{"c":89.64,"h":89.9,"l":89,"n":499,"o":89.865,"t":"2026-10-15T13:45:00Z","v":18891,"vw":89.429696},{"c":89.715,"h":90.165,"l":89.42,"n":416,"o":89.57,"t":"2026-10-15T14:00:00Z","v":17064,"vw":89.775463},{"c":89.62,"h":89.81,"l":89.28,"n":493,"o":89.32,"t":"2026-10-15T14:15:00Z","v":22527,"vw":89.565696},{"c":90.065,"h":90.425,"l":89.5,"n":465,"o":89.6,"t":"2026-10-15T14:30:00Z","v":14081,"vw":89.985906},{"c":90.23,"h":90.34,"l":89.755,"n":583,"o":89.86,"t":"2026-10-15T14:45:00Z","v":14451,"vw":90.00176},{"c":90.13,"h":90.37,"l":90.055,"n":285,"o":90.33,"t":"2026-10-15T15:00:00Z","v":6935,"vw":90.226831},{"c":89.5225,"h":90.125,"l":89.345,"n":667,"o":90.125,"t":"2026-10-15T15:15:00Z","v":29259,"vw":89.834619},{"c":89.49,"h":89.5563,"l":89.43,"n":235,"o":89.525,"t":"2026-10-15T15:30:00Z","v":9527,"vw":89.489306},{"c":88.72,"h":89.485,"l":88.72,"n":523,"o":89.485,"t":"2026-10-15T15:45:00Z","v":21201,"vw":89.292037},{"c":88.95,"h":88.95,"l":88.68,"n":137,"o":88.85,"t":"2026-10-15T16:00:00Z","v":3962,"vw":88.889134},{"c":88.78,"h":88.875,"l":88.69,"n":222,"o":88.86,"t":"2026-10-15T16:15:00Z","v":4261,"vw":88.775303},{"c":88.42,"h":88.775,"l":88.37,"n":363,"o":88.775,"t":"2026-10-15T16:30:00Z","v":13362,"vw":88.48695},{"c":88.34,"h":88.54,"l":88.19,"n":307,"o":88.53,"t":"2026-10-15T16:45:00Z","v":10241,"vw":88.351846},{"c":88.385,"h":88.47,"l":88.14,"n":288,"o":88.17,"t":"2026-10-15T17:00:00Z","v":10581,"vw":88.314222},{"c":88.43,"h":88.49,"l":88.33,"n":128,"o":88.4,"t":"2026-10-15T17:15:00Z","v":2792,"vw":88.394726},{"c":88.46,"h":88.46,"l":88.29,"n":208,"o":88.29,"t":"2026-10-15T17:30:00Z","v":8034,"vw":88.404048},{"c":88.73,"h":88.745,"l":88.345,"n":264,"o":88.345,"t":"2026-10-15T17:45:00Z","v":10926,"vw":88.518693},{"c":88.82,"h":89.04,"l":88.82,"n":159,"o":88.9525,"t":"2026-10-15T18:00:00Z","v":3806,"vw":88.967195},{"c":88.55,"h":88.765,"l":88.5,"n":400,"o":88.71,"t":"2026-10-15T18:15:00Z","v":9534,"vw":88.615791},{"c":88.63,"h":88.88,"l":88.58,"n":282,"o":88.64,"t":"2026-10-15T18:30:00Z","v":7540,"vw":88.715383},{"c":88.52,"h":88.62,"l":88.28,"n":249,"o":88.62,"t":"2026-10-15T18:45:00Z","v":8907,"vw":88.489439},{"c":89.36,"h":89.36,"l":88.595,"n":252,"o":88.61,"t":"2026-10-15T19:00:00Z","v":7844,"vw":88.831415},{"c":90.01,"h":90.27,"l":89.5,"n":609,"o":89.5,"t":"2026-10-15T19:15:00Z","v":20615,"vw":90.05721},{"c":89.64,"h":90.06,"l":89.64,"n":546,"o":90.03,"t":"2026-10-15T19:30:00Z","v":13041,"vw":89.904424},{"c":89.44,"h":90.025,"l":89.44,"n":2127,"o":89.7225,"t":"2026-10-15T19:45:00Z","v":71582,"vw":89.736698},{"c":89.46,"h":89.57,"l":89.46,"n":33,"o":89.57,"t":"2026-10-15T20:00:00Z","v":96445,"vw":89.460126},{"c":89.43,"h":89.43,"l":89.43,"n":3,"o":89.43,"t":"2026-10-16T08:00:00Z","v":119,"vw":89.43},{"c":90.41,"h":90.66,"l":90.03,"n":124,"o":90.44,"t":"2026-10-16T13:30:00Z","v":19986,"vw":90.46446},{"c":90.36,"h":90.705,"l":89.9,"n":113,"o":90.515,"t":"2026-10-16T13:45:00Z","v":5180,"vw":90.531485},{"c":90.32,"h":90.765,"l":90.27,"n":130,"o":90.335,"t":"2026-10-16T14:00:00Z","v":8095,"vw":90.394745},{"c":91.195,"h":91.585,"l":90.4,"n":273,"o":90.4,"t":"2026-10-16T14:15:00Z","v":13829,"vw":90.634483},{"c":90.505,"h":91.62,"l":90.505,"n":374,"o":91.07,"t":"2026-10-16T14:30:00Z","v":19300,"vw":91.220269},{"c":91.355,"h":91.64,"l":90.495,"n":248,"o":90.5,"t":"2026-10-16T14:45:00Z","v":16782,"vw":90.779011},{"c":90.87,"h":92.13,"l":90.84,"n":418,"o":91.355,"t":"2026-10-16T15:00:00Z","v":16085,"vw":91.609787},{"c":90.47,"h":90.9,"l":90.41,"n":154,"o":90.52,"t":"2026-10-16T15:15:00Z","v":4690,"vw":90.71341},{"c":90.58,"h":90.58,"l":90.44,"n":29,"o":90.44,"t":"2026-10-16T15:30:00Z","v":851,"vw":90.50964},{"c":90.76,"h":90.79,"l":90.2082,"n":181,"o":90.2082,"t":"2026-10-16T15:45:00Z","v":7941,"vw":90.581149},{"c":90.61,"h":90.735,"l":90.3,"n":346,"o":90.6,"t":"2026-10-16T16:00:00Z","v":13586,"vw":90.472173},{"c":90.6,"h":90.77,"l":90.495,"n":102,"o":90.72,"t":"2026-10-16T16:15:00Z","v":2300,"vw":90.664818},{"c":90.36,"h":90.75,"l":90.31,"n":331,"o":90.55,"t":"2026-10-16T16:30:00Z","v":9552,"vw":90.529449},{"c":89.985,"h":90.28,"l":89.81,"n":217,"o":90.28,"t":"2026-10-16T16:45:00Z","v":5877,"vw":90.04201},{"c":89.615,"h":89.985,"l":89.59,"n":92,"o":89.985,"t":"2026-10-16T17:00:00Z","v":2308,"vw":89.751519},{"c":90.06,"h":90.14,"l":89.5,"n":244,"o":89.5,"t":"2026-10-16T17:15:00Z","v":6467,"vw":89.859778},{"c":90.24,"h":90.24,"l":90.0051,"n":154,"o":90.0051,"t":"2026-10-16T17:30:00Z","v":4131,"vw":90.082705},{"c":89.955,"h":90.33,"l":89.955,"n":369,"o":90.16,"t":"2026-10-16T17:45:00Z","v":21260,"vw":90.173382},{"c":89.91,"h":90.06,"l":89.655,"n":244,"o":89.86,"t":"2026-10-16T18:00:00Z","v":7433,"vw":89.894631},{"c":89.74,"h":89.935,"l":89.71,"n":157,"o":89.935,"t":"2026-10-16T18:15:00Z","v":4141,"vw":89.766127},{"c":89.81,"h":89.9175,"l":89.63,"n":336,"o":89.68,"t":"2026-10-16T18:30:00Z","v":11073,"vw":89.746496},{"c":89.33,"h":89.84,"l":89.33,"n":435,"o":89.7,"t":"2026-10-16T18:45:00Z","v":21827,"vw":89.696675},{"c":89.25,"h":89.44,"l":89.2,"n":472,"o":89.4074,"t":"2026-10-16T19:00:00Z","v":18344,"vw":89.311566},{"c":89.63,"h":89.66,"l":89.03,"n":724,"o":89.265,"t":"2026-10-16T19:15:00Z","v":29434,"vw":89.397869},{"c":89.185,"h":89.76,"l":89.185,"n":851,"o":89.76,"t":"2026-10-16T19:30:00Z","v":38742,"vw":89.552367},{"c":89.98,"h":89.99,"l":89.08,"n":2587,"o":89.11,"t":"2026-10-16T19:45:00Z","v":142702,"vw":89.621911},{"c":89.94,"h":89.94,"l":89.94,"n":46,"o":89.94,"t":"2026-10-16T20:00:00Z","v":145556,"vw":89.94},{"c":89.99,"h":90.01,"l":89.99,"n":13,"o":90,"t":"2026-10-19T09:45:00Z","v":1018,"vw":90.00001},{"c":90,"h":90,"l":90,"n":5,"o":90,"t":"2026-10-19T11:45:00Z","v":761,"vw":90},{"c":90,"h":90,"l":90,"n":14,"o":90,"t":"2026-10-19T12:30:00Z","v":211,"vw":90},{"c":88.92,"h":90.785,"l":88.92,"n":74,"o":89.49,"t":"2026-10-19T13:30:00Z","v":8114,"vw":89.547999},{"c":88.1,"h":89.42,"l":87.99,"n":453,"o":89.4,"t":"2026-10-19T13:45:00Z","v":12890,"vw":88.813022},{"c":88,"h":88.76,"l":87.9,"n":441,"o":88.085,"t":"2026-10-19T14:00:00Z","v":19551,"vw":88.34568},{"c":87.245,"h":88.17,"l":87.1,"n":782,"o":88,"t":"2026-10-19T14:15:00Z","v":30779,"vw":87.746389},{"c":87.5,"h":87.71,"l":86.79,"n":619,"o":87.24,"t":"2026-10-19T14:30:00Z","v":29503,"vw":87.135785},{"c":88.02,"h":88.15,"l":87.3201,"n":532,"o":87.63,"t":"2026-10-19T14:45:00Z","v":29626,"vw":87.573347},{"c":88.305,"h":88.355,"l":87.745,"n":489,"o":87.925,"t":"2026-10-19T15:00:00Z","v":24530,"vw":87.986021},{"c":88.0675,"h":88.31,"l":87.945,"n":584,"o":88.3,"t":"2026-10-19T15:15:00Z","v":26765,"vw":88.126542},{"c":87.56,"h":88.4,"l":87.56,"n":266,"o":88.035,"t":"2026-10-19T15:30:00Z","v":6456,"vw":88.096758},{"c":87.43,"h":87.77,"l":87.35,"n":338,"o":87.665,"t":"2026-10-19T15:45:00Z","v":11223,"vw":87.569759},{"c":86.45,"h":87.52,"l":86.45,"n":428,"o":87.42,"t":"2026-10-19T16:00:00Z","v":35932,"vw":86.981974},{"c":86.895,"h":86.96,"l":86.53,"n":394,"o":86.53,"t":"2026-10-19T16:15:00Z","v":12787,"vw":86.774098},{"c":86.265,"h":86.89,"l":86.2,"n":772,"o":86.86,"t":"2026-10-19T16:30:00Z","v":33531,"vw":86.544715},{"c":86.36,"h":86.49,"l":86.15,"n":525,"o":86.275,"t":"2026-10-19T16:45:00Z","v":23586,"vw":86.291679},{"c":84.96,"h":86.23,"l":84.755,"n":861,"o":86.23,"t":"2026-10-19T17:00:00Z","v":42158,"vw":85.611198},{"c":85.445,"h":85.445,"l":84.8,"n":561,"o":84.81,"t":"2026-10-19T17:15:00Z","v":22815,"vw":85.184786},{"c":85.335,"h":85.61,"l":85.26,"n":404,"o":85.445,"t":"2026-10-19T17:30:00Z","v":12661,"vw":85.389351},{"c":85.45,"h":85.56,"l":85.19,"n":422,"o":85.335,"t":"2026-10-19T17:45:00Z","v":16343,"vw":85.347583},{"c":85.38,"h":85.685,"l":85.16,"n":573,"o":85.435,"t":"2026-10-19T18:00:00Z","v":20294,"vw":85.367899},{"c":85.415,"h":85.6299,"l":85.27,"n":349,"o":85.4,"t":"2026-10-19T18:15:00Z","v":12552,"vw":85.418101},{"c":85.48,"h":85.49,"l":85.32,"n":401,"o":85.385,"t":"2026-10-19T18:30:00Z","v":11798,"vw":85.40954},{"c":85.7,"h":85.7899,"l":85.31,"n":736,"o":85.42,"t":"2026-10-19T18:45:00Z","v":23267,"vw":85.520553},{"c":85.065,"h":85.8256,"l":85,"n":578,"o":85.66,"t":"2026-10-19T19:00:00Z","v":30724,"vw":85.329248},{"c":85.3501,"h":85.475,"l":85.065,"n":471,"o":85.075,"t":"2026-10-19T19:15:00Z","v":14391,"vw":85.317074},{"c":85.03,"h":85.36,"l":84.905,"n":890,"o":85.35,"t":"2026-10-19T19:30:00Z","v":31335,"vw":85.100045},{"c":84.965,"h":85.5201,"l":84.42,"n":3096,"o":85.065,"t":"2026-10-19T19:45:00Z","v":142267,"vw":84.956404},{"c":84.98,"h":84.98,"l":84.98,"n":42,"o":84.98,"t":"2026-10-19T20:00:00Z","v":116996,"vw":84.98},{"c":84.98,"h":84.98,"l":84.98,"n":4,"o":84.98,"t":"2026-10-19T20:30:00Z","v":13369,"vw":84.98},{"c":86.55,"h":86.55,"l":86.55,"n":1,"o":86.55,"t":"2026-10-19T21:15:00Z","v":100,"vw":86.55},{"c":85.5,"h":85.5,"l":85.5,"n":8,"o":85.5,"t":"2026-10-19T23:00:00Z","v":1016,"vw":85.5},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-10-20T08:30:00Z","v":215,"vw":84.98},{"c":84.97,"h":84.97,"l":84.97,"n":1,"o":84.97,"t":"2026-10-20T12:00:00Z","v":150,"vw":84.97},{"c":82.95,"h":83.78,"l":82.54,"n":459,"o":83.76,"t":"2026-10-20T13:30:00Z","v":21615,"vw":83.423602},{"c":83.64,"h":83.64,"l":82.71,"n":289,"o":82.95,"t":"2026-10-20T13:45:00Z","v":12866,"vw":83.341088},{"c":83.85,"h":83.87,"l":83.45,"n":374,"o":83.735,"t":"2026-10-20T14:00:00Z","v":10481,"vw":83.646091},{"c":84.315,"h":84.315,"l":83.54,"n":507,"o":83.5774,"t":"2026-10-20T14:15:00Z","v":19565,"vw":83.756312},{"c":84.415,"h":84.5,"l":83.95,"n":331,"o":84.36,"t":"2026-10-20T14:30:00Z","v":7705,"vw":84.215295},{"c":84.68,"h":84.98,"l":84.19,"n":702,"o":84.32,"t":"2026-10-20T14:45:00Z","v":38795,"vw":84.674656},{"c":83.885,"h":84.73,"l":83.78,"n":504,"o":84.69,"t":"2026-10-20T15:00:00Z","v":15173,"vw":84.437017},{"c":84.635,"h":84.82,"l":83.99,"n":395,"o":83.99,"t":"2026-10-20T15:15:00Z","v":16613,"vw":84.352039},{"c":84.58,"h":84.79,"l":84.45,"n":408,"o":84.55,"t":"2026-10-20T15:30:00Z","v":15563,"vw":84.576127},{"c":84.51,"h":84.87,"l":84.49,"n":428,"o":84.67,"t":"2026-10-20T15:45:00Z","v":9616,"vw":84.734554},{"c":84.645,"h":84.83,"l":84.615,"n":261,"o":84.68,"t":"2026-10-20T16:00:00Z","v":5376,"vw":84.712716},{"c":84.825,"h":85.025,"l":84.6225,"n":501,"o":84.645,"t":"2026-10-20T16:15:00Z","v":11392,"vw":84.767414},{"c":84.62,"h":84.8795,"l":84.59,"n":377,"o":84.81,"t":"2026-10-20T16:30:00Z","v":6893,"vw":84.747454},{"c":84.33,"h":84.7495,"l":84.23,"n":449,"o":84.67,"t":"2026-10-20T16:45:00Z","v":15189,"vw":84.41862},{"c":84.4995,"h":84.4995,"l":84.22,"n":294,"o":84.43,"t":"2026-10-20T17:00:00Z","v":7612,"vw":84.35253},{"c":84.57,"h":84.58,"l":84.28,"n":277,"o":84.47,"t":"2026-10-20T17:15:00Z","v":11158,"vw":84.390309},{"c":84.355,"h":84.63,"l":84.34,"n":388,"o":84.529,"t":"2026-10-20T17:30:00Z","v":11694,"vw":84.457122},{"c":84.52,"h":84.64,"l":84.35,"n":333,"o":84.35,"t":"2026-10-20T17:45:00Z","v":7842,"vw":84.495762},{"c":84.485,"h":84.67,"l":84.43,"n":443,"o":84.525,"t":"2026-10-20T18:00:00Z","v":10580,"vw":84.538533},{"c":84.275,"h":84.485,"l":84.23,"n":393,"o":84.485,"t":"2026-10-20T18:15:00Z","v":10987,"vw":84.305074},{"c":84.06,"h":84.41,"l":84.02,"n":407,"o":84.4,"t":"2026-10-20T18:30:00Z","v":10027,"vw":84.229678},{"c":84.355,"h":84.38,"l":84.02,"n":318,"o":84.02,"t":"2026-10-20T18:45:00Z","v":7257,"vw":84.153324},{"c":84.33,"h":84.56,"l":84.16,"n":509,"o":84.44,"t":"2026-10-20T19:00:00Z","v":13606,"vw":84.338078},{"c":84.06,"h":84.37,"l":83.98,"n":689,"o":84.335,"t":"2026-10-20T19:15:00Z","v":27170,"vw":84.130137},{"c":84.36,"h":84.36,"l":83.77,"n":1169,"o":84.07,"t":"2026-10-20T19:30:00Z","v":38905,"vw":84.071093},{"c":84.13,"h":84.375,"l":83.865,"n":2436,"o":84.37,"t":"2026-10-20T19:45:00Z","v":87512,"vw":84.074447},{"c":84.13,"h":84.144,"l":84.13,"n":27,"o":84.144,"t":"2026-10-20T20:00:00Z","v":90501,"vw":84.130017},{"c":84,"h":84,"l":84,"n":8,"o":84,"t":"2026-10-20T20:15:00Z","v":201,"vw":84},{"c":84.13,"h":84.13,"l":84.13,"n":2,"o":84.13,"t":"2026-10-20T20:30:00Z","v":1400,"vw":84.13},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-21T12:15:00Z","v":100,"vw":82.86},{"c":83.48,"h":84.59,"l":83.1,"n":193,"o":84.13,"t":"2026-10-21T13:30:00Z","v":8995,"vw":83.930541},{"c":84.42,"h":84.74,"l":83.84,"n":179,"o":83.92,"t":"2026-10-21T13:45:00Z","v":8387,"vw":84.315839},{"c":84.58,"h":84.98,"l":84.39,"n":221,"o":84.39,"t":"2026-10-21T14:00:00Z","v":5539,"vw":84.763137},{"c":84.805,"h":85.05,"l":84.57,"n":332,"o":84.575,"t":"2026-10-21T14:15:00Z","v":15977,"vw":84.857908},{"c":84.79,"h":85.18,"l":84.605,"n":430,"o":84.98,"t":"2026-10-21T14:30:00Z","v":14612,"vw":84.886832},{"c":85.035,"h":85.37,"l":84.78,"n":465,"o":84.78,"t":"2026-10-21T14:45:00Z","v":15952,"vw":85.03834},{"c":84.695,"h":85.085,"l":84.695,"n":306,"o":85.0825,"t":"2026-10-21T15:00:00Z","v":8629,"vw":84.871202},{"c":84.645,"h":84.645,"l":84.4,"n":303,"o":84.61,"t":"2026-10-21T15:15:00Z","v":7418,"vw":84.513248},{"c":84.63,"h":84.9,"l":84.5112,"n":247,"o":84.54,"t":"2026-10-21T15:30:00Z","v":8621,"vw":84.669494},{"c":84.765,"h":84.915,"l":84.64,"n":169,"o":84.65,"t":"2026-10-21T15:45:00Z","v":9678,"vw":84.814755},{"c":84.46,"h":84.82,"l":84.435,"n":267,"o":84.68,"t":"2026-10-21T16:00:00Z","v":7651,"vw":84.605013},{"c":84.22,"h":84.39,"l":84.21,"n":278,"o":84.36,"t":"2026-10-21T16:15:00Z","v":6544,"vw":84.29742},{"c":84.16,"h":84.33,"l":84.03,"n":403,"o":84.22,"t":"2026-10-21T16:30:00Z","v":11437,"vw":84.207002},{"c":84.175,"h":84.48,"l":84.175,"n":207,"o":84.255,"t":"2026-10-21T16:45:00Z","v":4905,"vw":84.28203},{"c":84.14,"h":84.16,"l":84.02,"n":151,"o":84.115,"t":"2026-10-21T17:00:00Z","v":4843,"vw":84.116417},{"c":84.3,"h":84.31,"l":84.0601,"n":114,"o":84.23,"t":"2026-10-21T17:15:00Z","v":3342,"vw":84.165481},{"c":84.32,"h":84.34,"l":84.265,"n":138,"o":84.265,"t":"2026-10-21T17:30:00Z","v":2690,"vw":84.311813},{"c":84.535,"h":84.535,"l":84.28,"n":356,"o":84.34,"t":"2026-10-21T17:45:00Z","v":7065,"vw":84.341629},{"c":84.44,"h":84.505,"l":84.37,"n":190,"o":84.505,"t":"2026-10-21T18:00:00Z","v":4159,"vw":84.414969},{"c":84.3,"h":84.61,"l":84.24,"n":396,"o":84.53,"t":"2026-10-21T18:15:00Z","v":9217,"vw":84.411855},{"c":84.37,"h":84.37,"l":84.195,"n":142,"o":84.3178,"t":"2026-10-21T18:30:00Z","v":3412,"vw":84.281325},{"c":84.28,"h":84.45,"l":84.22,"n":276,"o":84.325,"t":"2026-10-21T18:45:00Z","v":5917,"vw":84.295318},{"c":84.28,"h":84.28,"l":84.065,"n":629,"o":84.26,"t":"2026-10-21T19:00:00Z","v":14865,"vw":84.193314},{"c":84.51,"h":84.51,"l":84.3,"n":422,"o":84.3,"t":"2026-10-21T19:15:00Z","v":9033,"vw":84.402309},{"c":84.29,"h":84.47,"l":84.25,"n":645,"o":84.47,"t":"2026-10-21T19:30:00Z","v":13469,"vw":84.364774},{"c":84.21,"h":84.52,"l":84.19,"n":2260,"o":84.32,"t":"2026-10-21T19:45:00Z","v":67330,"vw":84.305453},{"c":84.21,"h":84.21,"l":84.21,"n":37,"o":84.21,"t":"2026-10-21T20:00:00Z","v":69584,"vw":84.21},{"c":85,"h":85,"l":84.99,"n":6,"o":84.99,"t":"2026-10-21T20:15:00Z","v":563,"vw":84.995556},{"c":84.21,"h":84.21,"l":84.21,"n":1,"o":84.21,"t":"2026-10-21T20:30:00Z","v":568,"vw":84.21},{"c":82.76,"h":83.635,"l":82.55,"n":112,"o":83.59,"t":"2026-10-22T13:30:00Z","v":8344,"vw":83.264962},{"c":83.74,"h":84.26,"l":82.86,"n":521,"o":83.17,"t":"2026-10-22T13:45:00Z","v":23143,"vw":83.849133},{"c":83.48,"h":84.07,"l":83.1301,"n":323,"o":83.75,"t":"2026-10-22T14:00:00Z","v":11276,"vw":83.800412},{"c":83.965,"h":84.07,"l":83.49,"n":365,"o":83.49,"t":"2026-10-22T14:15:00Z","v":11789,"vw":83.8344},{"c":84.305,"h":84.305,"l":83.71,"n":379,"o":83.89,"t":"2026-10-22T14:30:00Z","v":14440,"vw":83.992643},{"c":83.83,"h":84.31,"l":83.79,"n":303,"o":84.11,"t":"2026-10-22T14:45:00Z","v":11328,"vw":83.989332},{"c":83.78,"h":84.04,"l":83.66,"n":264,"o":83.8,"t":"2026-10-22T15:00:00Z","v":7445,"vw":83.868335},{"c":83.685,"h":83.93,"l":83.66,"n":295,"o":83.83,"t":"2026-10-22T15:15:00Z","v":9765,"vw":83.768199},{"c":83.72,"h":83.77,"l":83.36,"n":392,"o":83.7,"t":"2026-10-22T15:30:00Z","v":12929,"vw":83.646122},{"c":83.985,"h":84.09,"l":83.71,"n":278,"o":83.73,"t":"2026-10-22T15:45:00Z","v":8469,"vw":83.904799},{"c":84.46,"h":84.46,"l":83.83,"n":320,"o":84.11,"t":"2026-10-22T16:00:00Z","v":9731,"vw":84.028088},{"c":84.43,"h":84.8748,"l":84.35,"n":496,"o":84.54,"t":"2026-10-22T16:15:00Z","v":23654,"vw":84.589847},{"c":84.1,"h":84.71,"l":84.04,"n":270,"o":84.61,"t":"2026-10-22T16:30:00Z","v":9971,"vw":84.395201},{"c":84.27,"h":84.29,"l":83.82,"n":416,"o":83.96,"t":"2026-10-22T16:45:00Z","v":22314,"vw":84.114859},{"c":83.99,"h":84.21,"l":83.87,"n":326,"o":84.21,"t":"2026-10-22T17:00:00Z","v":12823,"vw":84.002766},{"c":83.99,"h":84.2,"l":83.81,"n":279,"o":84,"t":"2026-10-22T17:15:00Z","v":13713,"vw":84.068866},{"c":83.678,"h":83.985,"l":83.678,"n":240,"o":83.9,"t":"2026-10-22T17:30:00Z","v":12429,"vw":83.875649},{"c":83.77,"h":83.79,"l":83.54,"n":173,"o":83.78,"t":"2026-10-22T17:45:00Z","v":8039,"vw":83.701299},{"c":83.55,"h":83.71,"l":83.475,"n":177,"o":83.71,"t":"2026-10-22T18:00:00Z","v":4373,"vw":83.604785},{"c":83.52,"h":83.78,"l":83.49,"n":196,"o":83.535,"t":"2026-10-22T18:15:00Z","v":4877,"vw":83.663432},{"c":83.24,"h":83.5,"l":83.15,"n":349,"o":83.5,"t":"2026-10-22T18:30:00Z","v":16126,"vw":83.288858},{"c":83.2941,"h":83.56,"l":83.205,"n":439,"o":83.205,"t":"2026-10-22T18:45:00Z","v":16409,"vw":83.391785},{"c":83.69,"h":83.7,"l":83.22,"n":605,"o":83.29,"t":"2026-10-22T19:00:00Z","v":35903,"vw":83.41648},{"c":83.38,"h":83.64,"l":83.205,"n":453,"o":83.64,"t":"2026-10-22T19:15:00Z","v":16868,"vw":83.350206},{"c":82.955,"h":83.445,"l":82.955,"n":680,"o":83.445,"t":"2026-10-22T19:30:00Z","v":18463,"vw":83.22222},{"c":83.03,"h":83.315,"l":82.751,"n":1994,"o":82.9275,"t":"2026-10-22T19:45:00Z","v":69086,"vw":83.064736},{"c":83,"h":83,"l":80.35,"n":42,"o":83,"t":"2026-10-22T20:00:00Z","v":80383,"vw":82.984714}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6241279069767443,"strike":105.05813953488372,"iv":0.6035581395348837,"gamma":0.012468604651162792,"theta":-0.04358023255813954,"vega":0.04103837209302326,"rho":0.0058441584486181395,"breakevenPct":27.328033062482486},{"delta":0.15,"premium":1.0212311557788945,"strike":100.82914572864321,"iv":0.6021326633165829,"gamma":0.016504020100502514,"theta":-0.0576140703517588,"vega":0.05427989949748744,"rho":0.008750452541225437,"breakevenPct":22.711297451110973},{"delta":0.2,"premium":1.4636638452237003,"strike":97.57557436517533,"iv":0.6001574365175332,"gamma":0.01972442563482467,"theta":-0.06864304715840387,"vega":0.06480362756952841,"rho":0.01163606423331879,"breakevenPct":19.324383386022923},{"delta":0.25,"premium":1.9285055350553506,"strike":94.65867158671587,"iv":0.5978177121771218,"gamma":0.022600369003690036,"theta":-0.07835571955719557,"vega":0.07412158671586716,"rho":0.014511086245638953,"breakevenPct":16.37009291779664},{"delta":0.3,"premium":2.4589483394833946,"strike":92.35239852398524,"iv":0.5952346863468635,"gamma":0.02462988929889299,"theta":-0.08481328413284132,"vega":0.08034852398523985,"rho":0.017354132349892484,"breakevenPct":14.230538389721243},{"delta":0.35,"premium":2.989391143911439,"strike":90.04612546125462,"iv":0.5926516605166052,"gamma":0.02665940959409594,"theta":-0.09127084870848708,"vega":0.08657546125461255,"rho":0.02019717845414602,"breakevenPct":12.090983861645846},{"delta":0.4,"premium":3.5855821125674634,"strike":88.11102544333076,"iv":0.5842129529683886,"gamma":0.027908943716268314,"theta":-0.09294895913646878,"vega":0.08915566692367001,"rho":0.02300213048237923,"breakevenPct":10.477840428793042},{"delta":0.45,"premium":4.183114880493447,"strike":86.18350038550501,"iv":0.5756547417116422,"gamma":0.029142559753276794,"theta":-0.0945295296838859,"vega":0.09166144949884349,"rho":0.025806305080489575,"breakevenPct":8.875440079516212},{"delta":0.5,"premium":4.908884297520661,"strike":84.33539944903582,"iv":0.5741882231404959,"gamma":0.02951453168044077,"theta":-0.09560633608815428,"vega":0.09258856749311295,"rho":0.02852263481696898,"breakevenPct":7.523233429586111},{"delta":0.55,"premium":5.838636363636364,"strike":82.61363636363636,"iv":0.5840022727272728,"gamma":0.028515909090909092,"theta":-0.09588181818181818,"vega":0.09100454545454545,"rho":0.031099232053341138,"breakevenPct":6.569003285870753},{"delta":0.6,"premium":6.768388429752065,"strike":80.89187327823691,"iv":0.5938163223140496,"gamma":0.02751728650137741,"theta":-0.0961573002754821,"vega":0.08942052341597796,"rho":0.03367582928971329,"breakevenPct":5.614773142155398},{"delta":0.65,"premium":7.836910197869102,"strike":79.08295281582953,"iv":0.6000554794520547,"gamma":0.026101293759512936,"theta":-0.09367724505327245,"vega":0.08577549467275494,"rho":0.03615026778120275,"breakevenPct":4.72272652252847},{"delta":0.7,"premium":9.05456621004566,"strike":77.18036529680366,"iv":0.6024527397260274,"gamma":0.02423675799086758,"theta":-0.08823584474885846,"vega":0.07991552511415526,"rho":0.03851491741408382,"breakevenPct":3.8975078395774903},{"delta":0.75,"premium":10.272222222222222,"strike":75.27777777777777,"iv":0.60485,"gamma":0.022372222222222224,"theta":-0.08279444444444445,"vega":0.07405555555555556,"rho":0.040879567046964896,"breakevenPct":3.0722891566265087},{"delta":0.8,"premium":12.231021897810221,"strike":72.77372262773723,"iv":0.6211401459854015,"gamma":0.019072262773722624,"theta":-0.07465328467153284,"vega":0.06456204379562042,"rho":0.04267682758497559,"breakevenPct":2.4153548500571653},{"delta":0.85,"premium":14.31652763295099,"strike":70.16684045881127,"iv":0.6398054223149114,"gamma":0.015526903023983313,"theta":-0.06605057351407717,"vega":0.05444734098018769,"rho":0.04437708717702483,"breakevenPct":1.7871904720027167},{"delta":0.9,"premium":20.843283582089555,"strike":63.35820895522388,"iv":0.8262104477611941,"gamma":0.00911641791044776,"theta":-0.06360746268656715,"vega":0.040885074626865664,"rho":0.042596313384359194,"breakevenPct":1.4475813702571456}],"put":[{"delta":0.1,"premium":1.2797702693136233,"strike":58.132179083949275,"iv":1.16645264585786,"gamma":0.009574569605762135,"theta":-0.0720901811625799,"vega":0.04055125327416847,"rho":-0.0077515487606817065,"breakevenPct":31.503121910077535},{"delta":0.15,"premium":1.1544277929155313,"strike":71.1307901907357,"iv":0.5765332425068119,"gamma":0.016973569482288828,"theta":-0.051779019073569486,"vega":0.05355994550408719,"rho":-0.011045921141162133,"breakevenPct":15.691129641180531},{"delta":0.2,"premium":1.6653269754768396,"strike":73.40145322434151,"iv":0.5778048138056312,"gamma":0.020334150772025432,"theta":-0.06217865576748412,"vega":0.06432288828337876,"rho":-0.014798990431067173,"breakevenPct":13.570932230283539},{"delta":0.25,"premium":2.2127205882352943,"strike":75.54411764705883,"iv":0.5778076470588235,"gamma":0.023309411764705884,"theta":-0.07100176470588236,"vega":0.07369558823529412,"rho":-0.018576717304852757,"breakevenPct":11.648919206236718},{"delta":0.3,"premium":2.846911764705882,"strike":77.38235294117646,"iv":0.5747929411764706,"gamma":0.025368235294117646,"theta":-0.07607529411764706,"vega":0.07976176470588237,"rho":-0.022413089243002875,"breakevenPct":10.198263642806523},{"delta":0.35,"premium":3.481102941176471,"strike":79.22058823529412,"iv":0.5717782352941176,"gamma":0.027427058823529412,"theta":-0.08114882352941176,"vega":0.08582794117647059,"rho":-0.026249461181152994,"breakevenPct":8.747608079376331},{"delta":0.4,"premium":4.1625000000000005,"strike":80.9375,"iv":0.56373125,"gamma":0.02895625,"theta":-0.082775,"vega":0.0893,"rho":-0.030114203425014193,"breakevenPct":7.5},{"delta":0.45,"premium":4.878645833333334,"strike":82.56510416666667,"iv":0.5519799479166667,"gamma":0.030095572916666667,"theta":-0.08186354166666666,"vega":0.09086250000000001,"rho":-0.03399982936613494,"breakevenPct":6.401857429718877},{"delta":0.5,"premium":5.594791666666666,"strike":84.19270833333333,"iv":0.5402286458333333,"gamma":0.031234895833333335,"theta":-0.08095208333333334,"vega":0.09242500000000001,"rho":-0.03788545530725568,"breakevenPct":5.303714859437754},{"delta":0.55,"premium":6.5259002770083105,"strike":85.87257617728532,"iv":0.5350108033240997,"gamma":0.03127645429362881,"theta":-0.07896426592797784,"vega":0.09173407202216066,"rho":-0.04192329890920751,"breakevenPct":4.401595300871077},{"delta":0.6,"premium":7.668559556786702,"strike":87.6038781163435,"iv":0.5362227146814404,"gamma":0.030237673130193907,"theta":-0.07591717451523546,"vega":0.08882548476454294,"rho":-0.046110944018643914,"breakevenPct":3.692387277642428},{"delta":0.65,"premium":8.811218836565097,"strike":89.33518005540166,"iv":0.5374346260387812,"gamma":0.029198891966759004,"theta":-0.07287008310249307,"vega":0.0859168975069252,"rho":-0.05029858912808032,"breakevenPct":2.983179254413777},{"delta":0.7,"premium":10.337220732797139,"strike":91.37622877569258,"iv":0.5408176050044683,"gamma":0.027203574620196607,"theta":-0.06762636282394996,"vega":0.0804786416443253,"rho":-0.05477277377664691,"breakevenPct":2.3626409121741676},{"delta":0.75,"premium":12.10218945487042,"strike":93.61036639857015,"iv":0.5455539767649688,"gamma":0.024611974977658622,"theta":-0.06101331546023235,"vega":0.07346344950848972,"rho":-0.05942558047558039,"breakevenPct":1.7973771762653858},{"delta":0.8,"premium":14.386248236953456,"strike":96.33286318758816,"iv":0.5560973201692525,"gamma":0.021427221438645977,"theta":-0.05354118476727785,"vega":0.06510141043723554,"rho":-0.0644787582877461,"breakevenPct":1.2691386136931406},{"delta":0.85,"premium":17.52447108603667,"strike":99.8589562764457,"iv":0.5761960507757404,"gamma":0.017266431593794075,"theta":-0.04465543018335684,"vega":0.05452313117066291,"rho":-0.07019074782591826,"breakevenPct":0.8018250717963601},{"delta":0.9,"premium":22.536306709812074,"strike":105.23909616507125,"iv":0.6061896883017903,"gamma":0.012436975737462216,"theta":-0.03233548718812249,"vega":0.041064058436249745,"rho":-0.07737108650228876,"breakevenPct":0.359045219226189}]},"raw":{"call":[{"delta":0.1,"premium":0.6241279069767443,"strike":105.05813953488372,"iv":0.6035581395348837,"gamma":0.012468604651162792,"theta":-0.04358023255813954,"vega":0.04103837209302326,"rho":0.0058441584486181395,"breakevenPct":27.328033062482486},{"delta":0.15,"premium":1.0212311557788945,"strike":100.82914572864321,"iv":0.6021326633165829,"gamma":0.016504020100502514,"theta":-0.0576140703517588,"vega":0.05427989949748744,"rho":0.008750452541225437,"breakevenPct":22.711297451110973},{"delta":0.2,"premium":1.4636638452237003,"strike":97.57557436517533,"iv":0.6001574365175332,"gamma":0.01972442563482467,"theta":-0.06864304715840387,"vega":0.06480362756952841,"rho":0.01163606423331879,"breakevenPct":19.324383386022923},{"delta":0.25,"premium":1.9285055350553506,"strike":94.65867158671587,"iv":0.5978177121771218,"gamma":0.022600369003690036,"theta":-0.07835571955719557,"vega":0.07412158671586716,"rho":0.014511086245638953,"breakevenPct":16.37009291779664},{"delta":0.3,"premium":2.4589483394833946,"strike":92.35239852398524,"iv":0.5952346863468635,"gamma":0.02462988929889299,"theta":-0.08481328413284132,"vega":0.08034852398523985,"rho":0.017354132349892484,"breakevenPct":14.230538389721243},{"delta":0.35,"premium":2.989391143911439,"strike":90.04612546125462,"iv":0.5926516605166052,"gamma":0.02665940959409594,"theta":-0.09127084870848708,"vega":0.08657546125461255,"rho":0.02019717845414602,"breakevenPct":12.090983861645846},{"delta":0.4,"premium":3.5855821125674634,"strike":88.11102544333076,"iv":0.5842129529683886,"gamma":0.027908943716268314,"theta":-0.09294895913646878,"vega":0.08915566692367001,"rho":0.02300213048237923,"breakevenPct":10.477840428793042},{"delta":0.45,"premium":4.183114880493447,"strike":86.18350038550501,"iv":0.5756547417116422,"gamma":0.029142559753276794,"theta":-0.0945295296838859,"vega":0.09166144949884349,"rho":0.025806305080489575,"breakevenPct":8.875440079516212},{"delta":0.5,"premium":4.908884297520661,"strike":84.33539944903582,"iv":0.5741882231404959,"gamma":0.02951453168044077,"theta":-0.09560633608815428,"vega":0.09258856749311295,"rho":0.02852263481696898,"breakevenPct":7.523233429586111},{"delta":0.55,"premium":5.838636363636364,"strike":82.61363636363636,"iv":0.5840022727272728,"gamma":0.028515909090909092,"theta":-0.09588181818181818,"vega":0.09100454545454545,"rho":0.031099232053341138,"breakevenPct":6.569003285870753},{"delta":0.6,"premium":6.768388429752065,"strike":80.89187327823691,"iv":0.5938163223140496,"gamma":0.02751728650137741,"theta":-0.0961573002754821,"vega":0.08942052341597796,"rho":0.03367582928971329,"breakevenPct":5.614773142155398},{"delta":0.65,"premium":7.836910197869102,"strike":79.08295281582953,"iv":0.6000554794520547,"gamma":0.026101293759512936,"theta":-0.09367724505327245,"vega":0.08577549467275494,"rho":0.03615026778120275,"breakevenPct":4.72272652252847},{"delta":0.7,"premium":9.05456621004566,"strike":77.18036529680366,"iv":0.6024527397260274,"gamma":0.02423675799086758,"theta":-0.08823584474885846,"vega":0.07991552511415526,"rho":0.03851491741408382,"breakevenPct":3.8975078395774903},{"delta":0.75,"premium":10.272222222222222,"strike":75.27777777777777,"iv":0.60485,"gamma":0.022372222222222224,"theta":-0.08279444444444445,"vega":0.07405555555555556,"rho":0.040879567046964896,"breakevenPct":3.0722891566265087},{"delta":0.8,"premium":12.231021897810221,"strike":72.77372262773723,"iv":0.6211401459854015,"gamma":0.019072262773722624,"theta":-0.07465328467153284,"vega":0.06456204379562042,"rho":0.04267682758497559,"breakevenPct":2.4153548500571653},{"delta":0.85,"premium":14.31652763295099,"strike":70.16684045881127,"iv":0.6398054223149114,"gamma":0.015526903023983313,"theta":-0.06605057351407717,"vega":0.05444734098018769,"rho":0.04437708717702483,"breakevenPct":1.7871904720027167},{"delta":0.9,"premium":20.843283582089555,"strike":63.35820895522388,"iv":0.8262104477611941,"gamma":0.00911641791044776,"theta":-0.06360746268656715,"vega":0.040885074626865664,"rho":0.042596313384359194,"breakevenPct":1.4475813702571456}],"put":[{"delta":0.1,"premium":1.2797702693136233,"strike":58.132179083949275,"iv":1.16645264585786,"gamma":0.009574569605762135,"theta":-0.0720901811625799,"vega":0.04055125327416847,"rho":-0.0077515487606817065,"breakevenPct":31.503121910077535},{"delta":0.15,"premium":1.1544277929155313,"strike":71.1307901907357,"iv":0.5765332425068119,"gamma":0.016973569482288828,"theta":-0.051779019073569486,"vega":0.05355994550408719,"rho":-0.011045921141162133,"breakevenPct":15.691129641180531},{"delta":0.2,"premium":1.6653269754768396,"strike":73.40145322434151,"iv":0.5778048138056312,"gamma":0.020334150772025432,"theta":-0.06217865576748412,"vega":0.06432288828337876,"rho":-0.014798990431067173,"breakevenPct":13.570932230283539},{"delta":0.25,"premium":2.2127205882352943,"strike":75.54411764705883,"iv":0.5778076470588235,"gamma":0.023309411764705884,"theta":-0.07100176470588236,"vega":0.07369558823529412,"rho":-0.018576717304852757,"breakevenPct":11.648919206236718},{"delta":0.3,"premium":2.846911764705882,"strike":77.38235294117646,"iv":0.5747929411764706,"gamma":0.025368235294117646,"theta":-0.07607529411764706,"vega":0.07976176470588237,"rho":-0.022413089243002875,"breakevenPct":10.198263642806523},{"delta":0.35,"premium":3.481102941176471,"strike":79.22058823529412,"iv":0.5717782352941176,"gamma":0.027427058823529412,"theta":-0.08114882352941176,"vega":0.08582794117647059,"rho":-0.026249461181152994,"breakevenPct":8.747608079376331},{"delta":0.4,"premium":4.1625000000000005,"strike":80.9375,"iv":0.56373125,"gamma":0.02895625,"theta":-0.082775,"vega":0.0893,"rho":-0.030114203425014193,"breakevenPct":7.5},{"delta":0.45,"premium":4.878645833333334,"strike":82.56510416666667,"iv":0.5519799479166667,"gamma":0.030095572916666667,"theta":-0.08186354166666666,"vega":0.09086250000000001,"rho":-0.03399982936613494,"breakevenPct":6.401857429718877},{"delta":0.5,"premium":5.594791666666666,"strike":84.19270833333333,"iv":0.5402286458333333,"gamma":0.031234895833333335,"theta":-0.08095208333333334,"vega":0.09242500000000001,"rho":-0.03788545530725568,"breakevenPct":5.303714859437754},{"delta":0.55,"premium":6.5259002770083105,"strike":85.87257617728532,"iv":0.5350108033240997,"gamma":0.03127645429362881,"theta":-0.07896426592797784,"vega":0.09173407202216066,"rho":-0.04192329890920751,"breakevenPct":4.401595300871077},{"delta":0.6,"premium":7.668559556786702,"strike":87.6038781163435,"iv":0.5362227146814404,"gamma":0.030237673130193907,"theta":-0.07591717451523546,"vega":0.08882548476454294,"rho":-0.046110944018643914,"breakevenPct":3.692387277642428},{"delta":0.65,"premium":8.811218836565097,"strike":89.33518005540166,"iv":0.5374346260387812,"gamma":0.029198891966759004,"theta":-0.07287008310249307,"vega":0.0859168975069252,"rho":-0.05029858912808032,"breakevenPct":2.983179254413777},{"delta":0.7,"premium":10.337220732797139,"strike":91.37622877569258,"iv":0.5408176050044683,"gamma":0.027203574620196607,"theta":-0.06762636282394996,"vega":0.0804786416443253,"rho":-0.05477277377664691,"breakevenPct":2.3626409121741676},{"delta":0.75,"premium":12.10218945487042,"strike":93.61036639857015,"iv":0.5455539767649688,"gamma":0.024611974977658622,"theta":-0.06101331546023235,"vega":0.07346344950848972,"rho":-0.05942558047558039,"breakevenPct":1.7973771762653858},{"delta":0.8,"premium":14.386248236953456,"strike":96.33286318758816,"iv":0.5560973201692525,"gamma":0.021427221438645977,"theta":-0.05354118476727785,"vega":0.06510141043723554,"rho":-0.0644787582877461,"breakevenPct":1.2691386136931406},{"delta":0.85,"premium":17.52447108603667,"strike":99.8589562764457,"iv":0.5761960507757404,"gamma":0.017266431593794075,"theta":-0.04465543018335684,"vega":0.05452313117066291,"rho":-0.07019074782591826,"breakevenPct":0.8018250717963601},{"delta":0.9,"premium":22.536306709812074,"strike":105.23909616507125,"iv":0.6061896883017903,"gamma":0.012436975737462216,"theta":-0.03233548718812249,"vega":0.041064058436249745,"rho":-0.07737108650228876,"breakevenPct":0.359045219226189}]}},"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"}}