{"symbol":"HYS","url":"https://intraalpha.com/companies/HYS","capturedAt":"2026-10-23T02:59:11.932Z","state":"ready","quote":{"symbol":"HYS","last_price":89.74,"prev_close":89.69,"regular_close":89.74,"change":0.05,"change_pct":0.0557,"regular_change":0.05,"regular_change_pct":0.0557,"extended_change":0,"extended_change_pct":0,"bid":86.3,"ask":90.24,"bid_size":100,"ask_size":100,"volume":92599,"vwap":89.673627,"open":89.67,"high":89.84,"low":89.51,"close":89.74,"trade_count":757,"last_trade_at":"2026-10-23T00:00:00.115302348Z","last_quote_at":"2026-10-23T00:00:00.0061794Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:06.576390575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1700000000,"net_expense_ratio":0.0056,"portfolio_turnover":0.66,"dividend_yield":0.0674,"inception_date":"2011-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:11.599378+00:00"},"optionObservedAt":"2026-10-22T19:54:58.531Z","bars":[{"c":89.87,"h":89.87,"l":89.87,"n":5,"o":89.87,"t":"2026-10-16T13:30:00Z","v":2178,"vw":89.87},{"c":89.9175,"h":89.9175,"l":89.9175,"n":1,"o":89.9175,"t":"2026-10-16T13:35:00Z","v":196,"vw":89.9175},{"c":89.86,"h":89.86,"l":89.86,"n":2,"o":89.86,"t":"2026-10-16T13:50:00Z","v":1200,"vw":89.86},{"c":89.86,"h":89.86,"l":89.86,"n":2,"o":89.86,"t":"2026-10-16T13:55:00Z","v":159,"vw":89.86},{"c":89.86,"h":89.86,"l":89.86,"n":2,"o":89.86,"t":"2026-10-16T14:00:00Z","v":191,"vw":89.86},{"c":89.8505,"h":89.8505,"l":89.8505,"n":1,"o":89.8505,"t":"2026-10-16T14:05:00Z","v":304,"vw":89.8505},{"c":89.855,"h":89.855,"l":89.81,"n":12,"o":89.81,"t":"2026-10-16T14:10:00Z","v":2497,"vw":89.821297},{"c":89.91,"h":89.91,"l":89.89,"n":3,"o":89.89,"t":"2026-10-16T14:15:00Z","v":333,"vw":89.897988},{"c":89.855,"h":89.855,"l":89.855,"n":2,"o":89.855,"t":"2026-10-16T14:20:00Z","v":320,"vw":89.855},{"c":89.8799,"h":89.8999,"l":89.82,"n":7,"o":89.8999,"t":"2026-10-16T14:25:00Z","v":952,"vw":89.878034},{"c":89.83,"h":89.83,"l":89.83,"n":1,"o":89.83,"t":"2026-10-16T14:30:00Z","v":100,"vw":89.83},{"c":89.86,"h":89.86,"l":89.83,"n":11,"o":89.83,"t":"2026-10-16T14:35:00Z","v":1283,"vw":89.846994},{"c":89.9,"h":89.9,"l":89.9,"n":6,"o":89.9,"t":"2026-10-16T14:40:00Z","v":361,"vw":89.9},{"c":89.875,"h":89.94,"l":89.875,"n":7,"o":89.94,"t":"2026-10-16T14:45:00Z","v":3200,"vw":89.919583},{"c":89.84,"h":89.875,"l":89.8107,"n":10,"o":89.875,"t":"2026-10-16T14:50:00Z","v":707,"vw":89.855977},{"c":89.92,"h":89.92,"l":89.92,"n":2,"o":89.92,"t":"2026-10-16T15:00:00Z","v":867,"vw":89.92},{"c":89.93,"h":89.93,"l":89.93,"n":2,"o":89.93,"t":"2026-10-16T15:05:00Z","v":187,"vw":89.93},{"c":89.93,"h":89.93,"l":89.89,"n":4,"o":89.89,"t":"2026-10-16T15:10:00Z","v":2357,"vw":89.926681},{"c":89.8501,"h":89.87,"l":89.85,"n":7,"o":89.87,"t":"2026-10-16T15:15:00Z","v":5924,"vw":89.852777},{"c":89.85,"h":89.8798,"l":89.85,"n":9,"o":89.8798,"t":"2026-10-16T15:20:00Z","v":809,"vw":89.863147},{"c":89.83,"h":89.8494,"l":89.83,"n":12,"o":89.8494,"t":"2026-10-16T15:25:00Z","v":874,"vw":89.841609},{"c":89.8116,"h":89.83,"l":89.8116,"n":9,"o":89.82,"t":"2026-10-16T15:30:00Z","v":2447,"vw":89.825096},{"c":89.822,"h":89.822,"l":89.8218,"n":4,"o":89.8218,"t":"2026-10-16T15:35:00Z","v":471,"vw":89.821948},{"c":89.81,"h":89.82,"l":89.81,"n":6,"o":89.82,"t":"2026-10-16T15:40:00Z","v":326,"vw":89.815},{"c":89.7701,"h":89.7701,"l":89.77,"n":9,"o":89.77,"t":"2026-10-16T15:45:00Z","v":312,"vw":89.77005},{"c":89.761,"h":89.765,"l":89.76,"n":15,"o":89.76,"t":"2026-10-16T15:50:00Z","v":968,"vw":89.760807},{"c":89.75,"h":89.75,"l":89.75,"n":12,"o":89.75,"t":"2026-10-16T15:55:00Z","v":643,"vw":89.75},{"c":89.69,"h":89.71,"l":89.67,"n":21,"o":89.71,"t":"2026-10-16T16:00:00Z","v":1258,"vw":89.682727},{"c":89.67,"h":89.67,"l":89.67,"n":11,"o":89.67,"t":"2026-10-16T16:05:00Z","v":1002,"vw":89.67},{"c":89.67,"h":89.71,"l":89.67,"n":14,"o":89.67,"t":"2026-10-16T16:10:00Z","v":3240,"vw":89.674198},{"c":89.67,"h":89.69,"l":89.67,"n":37,"o":89.68,"t":"2026-10-16T16:15:00Z","v":1909,"vw":89.678778},{"c":89.68,"h":89.715,"l":89.67,"n":17,"o":89.67,"t":"2026-10-16T16:20:00Z","v":1343,"vw":89.687473},{"c":89.69,"h":89.7,"l":89.67,"n":54,"o":89.68,"t":"2026-10-16T16:25:00Z","v":5030,"vw":89.686889},{"c":89.66,"h":89.67,"l":89.66,"n":12,"o":89.67,"t":"2026-10-16T16:30:00Z","v":799,"vw":89.666667},{"c":89.61,"h":89.65,"l":89.61,"n":32,"o":89.65,"t":"2026-10-16T16:35:00Z","v":4506,"vw":89.64397},{"c":89.615,"h":89.63,"l":89.59,"n":11,"o":89.59,"t":"2026-10-16T16:40:00Z","v":1372,"vw":89.610647},{"c":89.6,"h":89.6375,"l":89.57,"n":23,"o":89.62,"t":"2026-10-16T16:45:00Z","v":2717,"vw":89.606286},{"c":89.57,"h":89.61,"l":89.57,"n":14,"o":89.61,"t":"2026-10-16T16:50:00Z","v":1344,"vw":89.585384},{"c":89.58,"h":89.66,"l":89.57,"n":17,"o":89.66,"t":"2026-10-16T16:55:00Z","v":1759,"vw":89.578283},{"c":89.59,"h":89.6735,"l":89.56,"n":22,"o":89.58,"t":"2026-10-16T17:00:00Z","v":3137,"vw":89.581765},{"c":89.6,"h":89.655,"l":89.58,"n":29,"o":89.58,"t":"2026-10-16T17:05:00Z","v":2318,"vw":89.616579},{"c":89.57,"h":89.625,"l":89.56,"n":26,"o":89.6,"t":"2026-10-16T17:10:00Z","v":3464,"vw":89.589059},{"c":89.57,"h":89.62,"l":89.565,"n":25,"o":89.62,"t":"2026-10-16T17:15:00Z","v":2902,"vw":89.577997},{"c":89.54,"h":89.57,"l":89.535,"n":24,"o":89.57,"t":"2026-10-16T17:20:00Z","v":2436,"vw":89.55225},{"c":89.54,"h":89.56,"l":89.53,"n":24,"o":89.56,"t":"2026-10-16T17:25:00Z","v":2213,"vw":89.544396},{"c":89.56,"h":89.56,"l":89.53,"n":45,"o":89.54,"t":"2026-10-16T17:30:00Z","v":4707,"vw":89.551489},{"c":89.57,"h":89.6,"l":89.555,"n":41,"o":89.56,"t":"2026-10-16T17:35:00Z","v":4441,"vw":89.566625},{"c":89.57,"h":89.59,"l":89.55,"n":34,"o":89.57,"t":"2026-10-16T17:40:00Z","v":3199,"vw":89.571909},{"c":89.5875,"h":89.6,"l":89.54,"n":31,"o":89.57,"t":"2026-10-16T17:45:00Z","v":5543,"vw":89.583066},{"c":89.6,"h":89.6,"l":89.57,"n":24,"o":89.57,"t":"2026-10-16T17:50:00Z","v":2680,"vw":89.573077},{"c":89.57,"h":89.57,"l":89.555,"n":19,"o":89.57,"t":"2026-10-16T17:55:00Z","v":4310,"vw":89.566667},{"c":89.565,"h":89.63,"l":89.52,"n":22,"o":89.63,"t":"2026-10-16T18:00:00Z","v":1889,"vw":89.553556},{"c":89.52,"h":89.54,"l":89.52,"n":14,"o":89.53,"t":"2026-10-16T18:05:00Z","v":1400,"vw":89.529286},{"c":89.535,"h":89.5599,"l":89.5,"n":61,"o":89.54,"t":"2026-10-16T18:10:00Z","v":9910,"vw":89.532078},{"c":89.53,"h":89.5399,"l":89.52,"n":48,"o":89.52,"t":"2026-10-16T18:15:00Z","v":6234,"vw":89.529223},{"c":89.51,"h":89.53,"l":89.51,"n":14,"o":89.53,"t":"2026-10-16T18:20:00Z","v":1944,"vw":89.52579},{"c":89.51,"h":89.5201,"l":89.51,"n":66,"o":89.51,"t":"2026-10-16T18:25:00Z","v":7591,"vw":89.515979},{"c":89.5,"h":89.505,"l":89.5,"n":27,"o":89.505,"t":"2026-10-16T18:30:00Z","v":1694,"vw":89.501188},{"c":89.535,"h":89.535,"l":89.51,"n":3,"o":89.51,"t":"2026-10-16T18:40:00Z","v":268,"vw":89.525637},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-16T18:45:00Z","v":100,"vw":89.5},{"c":89.5,"h":89.53,"l":89.5,"n":5,"o":89.53,"t":"2026-10-16T18:50:00Z","v":823,"vw":89.525952},{"c":89.48,"h":89.49,"l":89.48,"n":60,"o":89.48,"t":"2026-10-16T18:55:00Z","v":4702,"vw":89.482444},{"c":89.485,"h":89.485,"l":89.48,"n":45,"o":89.48,"t":"2026-10-16T19:00:00Z","v":4632,"vw":89.480114},{"c":89.475,"h":89.5551,"l":89.47,"n":46,"o":89.485,"t":"2026-10-16T19:05:00Z","v":5062,"vw":89.489342},{"c":89.51,"h":89.525,"l":89.47,"n":82,"o":89.48,"t":"2026-10-16T19:10:00Z","v":8705,"vw":89.505121},{"c":89.52,"h":89.535,"l":89.5,"n":63,"o":89.51,"t":"2026-10-16T19:15:00Z","v":7578,"vw":89.516177},{"c":89.53,"h":89.56,"l":89.5,"n":82,"o":89.56,"t":"2026-10-16T19:20:00Z","v":25170,"vw":89.512859},{"c":89.51,"h":89.565,"l":89.51,"n":53,"o":89.53,"t":"2026-10-16T19:25:00Z","v":6884,"vw":89.531016},{"c":89.54,"h":89.56,"l":89.51,"n":95,"o":89.51,"t":"2026-10-16T19:30:00Z","v":17555,"vw":89.541828},{"c":89.53,"h":89.575,"l":89.51,"n":61,"o":89.52,"t":"2026-10-16T19:35:00Z","v":7925,"vw":89.540897},{"c":89.555,"h":89.565,"l":89.52,"n":76,"o":89.55,"t":"2026-10-16T19:40:00Z","v":8391,"vw":89.553272},{"c":89.59,"h":89.59,"l":89.555,"n":82,"o":89.555,"t":"2026-10-16T19:45:00Z","v":9091,"vw":89.564248},{"c":89.585,"h":89.6056,"l":89.52,"n":106,"o":89.58,"t":"2026-10-16T19:50:00Z","v":14863,"vw":89.554658},{"c":89.57,"h":89.5898,"l":89.52,"n":215,"o":89.585,"t":"2026-10-16T19:55:00Z","v":20879,"vw":89.566633},{"c":89.52,"h":89.52,"l":89.52,"n":6,"o":89.52,"t":"2026-10-16T20:00:00Z","v":1201,"vw":89.52},{"c":89.66,"h":89.66,"l":89.66,"n":10,"o":89.66,"t":"2026-10-19T13:30:00Z","v":5670,"vw":89.66},{"c":89.6,"h":89.62,"l":89.6,"n":7,"o":89.62,"t":"2026-10-19T13:35:00Z","v":908,"vw":89.607111},{"c":89.65,"h":89.655,"l":89.65,"n":5,"o":89.655,"t":"2026-10-19T13:40:00Z","v":539,"vw":89.653127},{"c":89.62,"h":89.64,"l":89.5968,"n":69,"o":89.6001,"t":"2026-10-19T13:50:00Z","v":11347,"vw":89.63213},{"c":89.6199,"h":89.6199,"l":89.6199,"n":1,"o":89.6199,"t":"2026-10-19T13:55:00Z","v":130,"vw":89.6199},{"c":89.595,"h":89.595,"l":89.595,"n":6,"o":89.595,"t":"2026-10-19T14:00:00Z","v":310,"vw":89.595},{"c":89.58,"h":89.58,"l":89.58,"n":2,"o":89.58,"t":"2026-10-19T14:05:00Z","v":200,"vw":89.58},{"c":89.59,"h":89.59,"l":89.58,"n":7,"o":89.58,"t":"2026-10-19T14:10:00Z","v":414,"vw":89.58375},{"c":89.625,"h":89.6468,"l":89.59,"n":27,"o":89.59,"t":"2026-10-19T14:15:00Z","v":3086,"vw":89.613035},{"c":89.6,"h":89.65,"l":89.6,"n":47,"o":89.6,"t":"2026-10-19T14:20:00Z","v":5069,"vw":89.62861},{"c":89.59,"h":89.6,"l":89.59,"n":4,"o":89.6,"t":"2026-10-19T14:25:00Z","v":332,"vw":89.595},{"c":89.58,"h":89.59,"l":89.57,"n":6,"o":89.57,"t":"2026-10-19T14:30:00Z","v":623,"vw":89.578795},{"c":89.5701,"h":89.6,"l":89.56,"n":17,"o":89.56,"t":"2026-10-19T14:35:00Z","v":1991,"vw":89.5722},{"c":89.57,"h":89.5899,"l":89.5408,"n":33,"o":89.555,"t":"2026-10-19T14:40:00Z","v":4531,"vw":89.566027},{"c":89.5604,"h":89.57,"l":89.5601,"n":8,"o":89.57,"t":"2026-10-19T14:45:00Z","v":934,"vw":89.566428},{"c":89.5605,"h":89.59,"l":89.555,"n":15,"o":89.56,"t":"2026-10-19T14:50:00Z","v":1555,"vw":89.567766},{"c":89.59,"h":89.59,"l":89.57,"n":21,"o":89.574,"t":"2026-10-19T15:00:00Z","v":1509,"vw":89.583905},{"c":89.6,"h":89.6,"l":89.5501,"n":35,"o":89.58,"t":"2026-10-19T15:05:00Z","v":4955,"vw":89.578722},{"c":89.58,"h":89.59,"l":89.58,"n":8,"o":89.59,"t":"2026-10-19T15:10:00Z","v":756,"vw":89.587122},{"c":89.59,"h":89.59,"l":89.5896,"n":13,"o":89.5896,"t":"2026-10-19T15:15:00Z","v":1842,"vw":89.589948},{"c":89.6,"h":89.6,"l":89.59,"n":12,"o":89.6,"t":"2026-10-19T15:20:00Z","v":1062,"vw":89.596},{"c":89.6,"h":89.6,"l":89.6,"n":3,"o":89.6,"t":"2026-10-19T15:25:00Z","v":232,"vw":89.6},{"c":89.6,"h":89.61,"l":89.59,"n":21,"o":89.595,"t":"2026-10-19T15:30:00Z","v":1208,"vw":89.602273},{"c":89.6,"h":89.61,"l":89.6,"n":5,"o":89.61,"t":"2026-10-19T15:35:00Z","v":275,"vw":89.603953},{"c":89.58,"h":89.58,"l":89.58,"n":1,"o":89.58,"t":"2026-10-19T15:40:00Z","v":155,"vw":89.58},{"c":89.61,"h":89.61,"l":89.58,"n":29,"o":89.58,"t":"2026-10-19T15:45:00Z","v":3317,"vw":89.595165},{"c":89.57,"h":89.57,"l":89.57,"n":3,"o":89.57,"t":"2026-10-19T15:50:00Z","v":233,"vw":89.57},{"c":89.58,"h":89.58,"l":89.57,"n":11,"o":89.5728,"t":"2026-10-19T15:55:00Z","v":1100,"vw":89.574312},{"c":89.55,"h":89.55,"l":89.55,"n":7,"o":89.55,"t":"2026-10-19T16:00:00Z","v":471,"vw":89.55},{"c":89.5518,"h":89.5518,"l":89.5518,"n":1,"o":89.5518,"t":"2026-10-19T16:05:00Z","v":111,"vw":89.5518},{"c":89.55,"h":89.55,"l":89.54,"n":9,"o":89.54,"t":"2026-10-19T16:10:00Z","v":833,"vw":89.548571},{"c":89.535,"h":89.54,"l":89.535,"n":6,"o":89.54,"t":"2026-10-19T16:15:00Z","v":357,"vw":89.538333},{"c":89.5399,"h":89.5399,"l":89.535,"n":7,"o":89.535,"t":"2026-10-19T16:20:00Z","v":954,"vw":89.536212},{"c":89.54,"h":89.54,"l":89.53,"n":10,"o":89.53,"t":"2026-10-19T16:25:00Z","v":654,"vw":89.535},{"c":89.53,"h":89.53,"l":89.53,"n":1,"o":89.53,"t":"2026-10-19T16:30:00Z","v":100,"vw":89.53},{"c":89.54,"h":89.55,"l":89.525,"n":28,"o":89.54,"t":"2026-10-19T16:40:00Z","v":2604,"vw":89.534038},{"c":89.54,"h":89.54,"l":89.51,"n":72,"o":89.525,"t":"2026-10-19T16:45:00Z","v":12075,"vw":89.534759},{"c":89.52,"h":89.52,"l":89.52,"n":1,"o":89.52,"t":"2026-10-19T16:50:00Z","v":100,"vw":89.52},{"c":89.52,"h":89.52,"l":89.52,"n":2,"o":89.52,"t":"2026-10-19T16:55:00Z","v":200,"vw":89.52},{"c":89.51,"h":89.5275,"l":89.51,"n":17,"o":89.52,"t":"2026-10-19T17:00:00Z","v":3371,"vw":89.512756},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-10-19T17:05:00Z","v":143,"vw":89.5},{"c":89.5,"h":89.5,"l":89.5,"n":3,"o":89.5,"t":"2026-10-19T17:10:00Z","v":2301,"vw":89.5},{"c":89.51,"h":89.52,"l":89.4901,"n":17,"o":89.515,"t":"2026-10-19T17:15:00Z","v":1365,"vw":89.512474},{"c":89.4901,"h":89.525,"l":89.4901,"n":11,"o":89.51,"t":"2026-10-19T17:20:00Z","v":1776,"vw":89.504045},{"c":89.52,"h":89.54,"l":89.51,"n":19,"o":89.53,"t":"2026-10-19T17:25:00Z","v":5111,"vw":89.533759},{"c":89.5001,"h":89.53,"l":89.5001,"n":8,"o":89.52,"t":"2026-10-19T17:35:00Z","v":812,"vw":89.514139},{"c":89.54,"h":89.54,"l":89.52,"n":19,"o":89.52,"t":"2026-10-19T17:40:00Z","v":1517,"vw":89.533333},{"c":89.53,"h":89.54,"l":89.53,"n":9,"o":89.54,"t":"2026-10-19T17:45:00Z","v":788,"vw":89.533725},{"c":89.54,"h":89.55,"l":89.5302,"n":9,"o":89.545,"t":"2026-10-19T17:50:00Z","v":1430,"vw":89.533443},{"c":89.55,"h":89.55,"l":89.55,"n":6,"o":89.55,"t":"2026-10-19T17:55:00Z","v":353,"vw":89.55},{"c":89.545,"h":89.5518,"l":89.54,"n":6,"o":89.54,"t":"2026-10-19T18:00:00Z","v":731,"vw":89.547222},{"c":89.57,"h":89.57,"l":89.54,"n":13,"o":89.545,"t":"2026-10-19T18:05:00Z","v":790,"vw":89.5525},{"c":89.55,"h":89.55,"l":89.55,"n":3,"o":89.55,"t":"2026-10-19T18:15:00Z","v":216,"vw":89.55},{"c":89.55,"h":89.555,"l":89.54,"n":6,"o":89.5401,"t":"2026-10-19T18:20:00Z","v":1600,"vw":89.547783},{"c":89.555,"h":89.555,"l":89.55,"n":5,"o":89.55,"t":"2026-10-19T18:25:00Z","v":290,"vw":89.551978},{"c":89.56,"h":89.56,"l":89.55,"n":17,"o":89.55,"t":"2026-10-19T18:30:00Z","v":2572,"vw":89.552724},{"c":89.57,"h":89.58,"l":89.55,"n":27,"o":89.56,"t":"2026-10-19T18:35:00Z","v":2723,"vw":89.562174},{"c":89.5771,"h":89.5771,"l":89.57,"n":7,"o":89.57,"t":"2026-10-19T18:40:00Z","v":290,"vw":89.574066},{"c":89.56,"h":89.57,"l":89.56,"n":5,"o":89.57,"t":"2026-10-19T18:45:00Z","v":212,"vw":89.565},{"c":89.5401,"h":89.56,"l":89.54,"n":21,"o":89.56,"t":"2026-10-19T18:50:00Z","v":1824,"vw":89.551031},{"c":89.55,"h":89.55,"l":89.55,"n":4,"o":89.55,"t":"2026-10-19T18:55:00Z","v":280,"vw":89.55},{"c":89.5401,"h":89.55,"l":89.5401,"n":5,"o":89.55,"t":"2026-10-19T19:00:00Z","v":349,"vw":89.546366},{"c":89.54,"h":89.55,"l":89.54,"n":10,"o":89.55,"t":"2026-10-19T19:05:00Z","v":1007,"vw":89.54658},{"c":89.5013,"h":89.55,"l":89.5013,"n":11,"o":89.55,"t":"2026-10-19T19:10:00Z","v":2215,"vw":89.519745},{"c":89.525,"h":89.54,"l":89.51,"n":40,"o":89.51,"t":"2026-10-19T19:15:00Z","v":7347,"vw":89.535359},{"c":89.52,"h":89.54,"l":89.51,"n":135,"o":89.52,"t":"2026-10-19T19:20:00Z","v":27712,"vw":89.513316},{"c":89.54,"h":89.54,"l":89.52,"n":34,"o":89.52,"t":"2026-10-19T19:25:00Z","v":3409,"vw":89.535294},{"c":89.56,"h":89.56,"l":89.52,"n":55,"o":89.54,"t":"2026-10-19T19:30:00Z","v":4270,"vw":89.540565},{"c":89.56,"h":89.58,"l":89.545,"n":22,"o":89.58,"t":"2026-10-19T19:35:00Z","v":1259,"vw":89.558369},{"c":89.5901,"h":89.6,"l":89.59,"n":22,"o":89.6,"t":"2026-10-19T19:40:00Z","v":604,"vw":89.593367},{"c":89.59,"h":89.6078,"l":89.59,"n":24,"o":89.6001,"t":"2026-10-19T19:45:00Z","v":1292,"vw":89.596302},{"c":89.595,"h":89.595,"l":89.59,"n":28,"o":89.59,"t":"2026-10-19T19:50:00Z","v":1343,"vw":89.593992},{"c":89.61,"h":89.61,"l":89.55,"n":84,"o":89.595,"t":"2026-10-19T19:55:00Z","v":7926,"vw":89.591576},{"c":89.59,"h":89.59,"l":89.59,"n":4,"o":89.59,"t":"2026-10-19T20:00:00Z","v":504,"vw":89.59},{"c":89.44,"h":89.44,"l":89.44,"n":4,"o":89.44,"t":"2026-10-20T13:30:00Z","v":3013,"vw":89.44},{"c":89.485,"h":89.485,"l":89.48,"n":4,"o":89.48,"t":"2026-10-20T13:35:00Z","v":1677,"vw":89.484101},{"c":89.47,"h":89.47,"l":89.47,"n":1,"o":89.47,"t":"2026-10-20T13:40:00Z","v":2000,"vw":89.47},{"c":89.53,"h":89.53,"l":89.47,"n":52,"o":89.47,"t":"2026-10-20T13:45:00Z","v":4599,"vw":89.495358},{"c":89.53,"h":89.53,"l":89.5,"n":22,"o":89.5,"t":"2026-10-20T13:50:00Z","v":1941,"vw":89.516},{"c":89.53,"h":89.53,"l":89.53,"n":21,"o":89.53,"t":"2026-10-20T13:55:00Z","v":1117,"vw":89.53},{"c":89.53,"h":89.5478,"l":89.53,"n":7,"o":89.54,"t":"2026-10-20T14:00:00Z","v":661,"vw":89.541018},{"c":89.53,"h":89.53,"l":89.495,"n":16,"o":89.53,"t":"2026-10-20T14:05:00Z","v":1813,"vw":89.524829},{"c":89.55,"h":89.55,"l":89.54,"n":17,"o":89.54,"t":"2026-10-20T14:10:00Z","v":905,"vw":89.542},{"c":89.56,"h":89.56,"l":89.56,"n":14,"o":89.56,"t":"2026-10-20T14:15:00Z","v":999,"vw":89.56},{"c":89.605,"h":89.61,"l":89.605,"n":11,"o":89.61,"t":"2026-10-20T14:20:00Z","v":1527,"vw":89.608274},{"c":89.62,"h":89.62,"l":89.62,"n":17,"o":89.62,"t":"2026-10-20T14:25:00Z","v":1033,"vw":89.62},{"c":89.65,"h":89.67,"l":89.5995,"n":36,"o":89.5995,"t":"2026-10-20T14:30:00Z","v":2973,"vw":89.642664},{"c":89.66,"h":89.705,"l":89.5904,"n":38,"o":89.62,"t":"2026-10-20T14:35:00Z","v":5043,"vw":89.633473},{"c":89.67,"h":89.75,"l":89.66,"n":38,"o":89.66,"t":"2026-10-20T14:40:00Z","v":3492,"vw":89.693261},{"c":89.665,"h":89.75,"l":89.65,"n":22,"o":89.65,"t":"2026-10-20T14:45:00Z","v":2756,"vw":89.702276},{"c":89.7,"h":89.75,"l":89.67,"n":32,"o":89.69,"t":"2026-10-20T14:50:00Z","v":2946,"vw":89.715366},{"c":89.705,"h":89.71,"l":89.69,"n":56,"o":89.69,"t":"2026-10-20T14:55:00Z","v":4841,"vw":89.701672},{"c":89.62,"h":89.705,"l":89.62,"n":50,"o":89.705,"t":"2026-10-20T15:00:00Z","v":7230,"vw":89.66863},{"c":89.65,"h":89.6894,"l":89.625,"n":12,"o":89.625,"t":"2026-10-20T15:05:00Z","v":2793,"vw":89.669074},{"c":89.65,"h":89.69,"l":89.555,"n":51,"o":89.68,"t":"2026-10-20T15:10:00Z","v":6100,"vw":89.65045},{"c":89.63,"h":89.64,"l":89.63,"n":12,"o":89.6379,"t":"2026-10-20T15:15:00Z","v":1473,"vw":89.635058},{"c":89.67,"h":89.69,"l":89.64,"n":47,"o":89.64,"t":"2026-10-20T15:20:00Z","v":9248,"vw":89.665677},{"c":89.72,"h":89.72,"l":89.67,"n":22,"o":89.67,"t":"2026-10-20T15:25:00Z","v":1739,"vw":89.687547},{"c":89.65,"h":89.72,"l":89.64,"n":40,"o":89.71,"t":"2026-10-20T15:30:00Z","v":3217,"vw":89.675961},{"c":89.64,"h":89.72,"l":89.615,"n":33,"o":89.66,"t":"2026-10-20T15:35:00Z","v":1933,"vw":89.648976},{"c":89.69,"h":89.72,"l":89.6,"n":47,"o":89.625,"t":"2026-10-20T15:40:00Z","v":4398,"vw":89.655722},{"c":89.665,"h":89.71,"l":89.61,"n":24,"o":89.71,"t":"2026-10-20T15:45:00Z","v":3695,"vw":89.669122},{"c":89.7,"h":89.7,"l":89.61,"n":30,"o":89.61,"t":"2026-10-20T15:50:00Z","v":2384,"vw":89.650318},{"c":89.63,"h":89.69,"l":89.62,"n":32,"o":89.68,"t":"2026-10-20T15:55:00Z","v":2605,"vw":89.666244},{"c":89.6,"h":89.69,"l":89.57,"n":35,"o":89.67,"t":"2026-10-20T16:00:00Z","v":3630,"vw":89.617522},{"c":89.67,"h":89.67,"l":89.5614,"n":31,"o":89.6,"t":"2026-10-20T16:05:00Z","v":3400,"vw":89.620054},{"c":89.62,"h":89.69,"l":89.6,"n":26,"o":89.635,"t":"2026-10-20T16:10:00Z","v":3681,"vw":89.620641},{"c":89.58,"h":89.64,"l":89.57,"n":56,"o":89.59,"t":"2026-10-20T16:15:00Z","v":6254,"vw":89.5938},{"c":89.64,"h":89.64,"l":89.57,"n":64,"o":89.58,"t":"2026-10-20T16:20:00Z","v":6296,"vw":89.594118},{"c":89.555,"h":89.64,"l":89.555,"n":28,"o":89.6264,"t":"2026-10-20T16:25:00Z","v":3184,"vw":89.592651},{"c":89.555,"h":89.59,"l":89.55,"n":38,"o":89.58,"t":"2026-10-20T16:30:00Z","v":3404,"vw":89.566173},{"c":89.4601,"h":89.6,"l":89.46,"n":59,"o":89.58,"t":"2026-10-20T16:35:00Z","v":8302,"vw":89.550638},{"c":89.58,"h":89.59,"l":89.57,"n":51,"o":89.57,"t":"2026-10-20T16:40:00Z","v":5463,"vw":89.583267},{"c":89.565,"h":89.59,"l":89.5096,"n":10,"o":89.545,"t":"2026-10-20T16:45:00Z","v":986,"vw":89.557624},{"c":89.57,"h":89.57,"l":89.5092,"n":5,"o":89.53,"t":"2026-10-20T16:55:00Z","v":375,"vw":89.534825},{"c":89.53,"h":89.55,"l":89.5,"n":6,"o":89.5,"t":"2026-10-20T17:00:00Z","v":1587,"vw":89.516465},{"c":89.5534,"h":89.5534,"l":89.49,"n":12,"o":89.49,"t":"2026-10-20T17:10:00Z","v":832,"vw":89.533515},{"c":89.55,"h":89.55,"l":89.55,"n":3,"o":89.55,"t":"2026-10-20T17:15:00Z","v":388,"vw":89.55},{"c":89.5,"h":89.53,"l":89.45,"n":9,"o":89.45,"t":"2026-10-20T17:20:00Z","v":3206,"vw":89.50928},{"c":89.51,"h":89.51,"l":89.51,"n":1,"o":89.51,"t":"2026-10-20T17:25:00Z","v":250,"vw":89.51},{"c":89.535,"h":89.535,"l":89.51,"n":3,"o":89.51,"t":"2026-10-20T17:30:00Z","v":473,"vw":89.529318},{"c":89.5087,"h":89.515,"l":89.4609,"n":7,"o":89.4609,"t":"2026-10-20T17:40:00Z","v":1304,"vw":89.491575},{"c":89.51,"h":89.51,"l":89.49,"n":9,"o":89.51,"t":"2026-10-20T17:45:00Z","v":669,"vw":89.503641},{"c":89.51,"h":89.559,"l":89.51,"n":5,"o":89.535,"t":"2026-10-20T17:50:00Z","v":3786,"vw":89.55242},{"c":89.51,"h":89.51,"l":89.48,"n":3,"o":89.51,"t":"2026-10-20T17:55:00Z","v":410,"vw":89.502683},{"c":89.5113,"h":89.5113,"l":89.4601,"n":4,"o":89.4601,"t":"2026-10-20T18:00:00Z","v":2433,"vw":89.46419},{"c":89.48,"h":89.5,"l":89.48,"n":2,"o":89.5,"t":"2026-10-20T18:05:00Z","v":300,"vw":89.493333},{"c":89.55,"h":89.55,"l":89.51,"n":3,"o":89.51,"t":"2026-10-20T18:10:00Z","v":1340,"vw":89.53672},{"c":89.485,"h":89.5599,"l":89.485,"n":8,"o":89.5529,"t":"2026-10-20T18:30:00Z","v":1051,"vw":89.538921},{"c":89.5,"h":89.51,"l":89.5,"n":2,"o":89.51,"t":"2026-10-20T18:35:00Z","v":200,"vw":89.505},{"c":89.5,"h":89.5,"l":89.5,"n":4,"o":89.5,"t":"2026-10-20T18:40:00Z","v":116,"vw":89.5},{"c":89.51,"h":89.56,"l":89.51,"n":5,"o":89.51,"t":"2026-10-20T18:45:00Z","v":600,"vw":89.526667},{"c":89.51,"h":89.51,"l":89.51,"n":2,"o":89.51,"t":"2026-10-20T18:50:00Z","v":104,"vw":89.51},{"c":89.56,"h":89.56,"l":89.51,"n":7,"o":89.51,"t":"2026-10-20T18:55:00Z","v":393,"vw":89.538992},{"c":89.56,"h":89.56,"l":89.56,"n":2,"o":89.56,"t":"2026-10-20T19:00:00Z","v":828,"vw":89.56},{"c":89.51,"h":89.51,"l":89.51,"n":1,"o":89.51,"t":"2026-10-20T19:05:00Z","v":100,"vw":89.51},{"c":89.54,"h":89.54,"l":89.51,"n":7,"o":89.51,"t":"2026-10-20T19:10:00Z","v":303,"vw":89.525},{"c":89.54,"h":89.58,"l":89.53,"n":28,"o":89.54,"t":"2026-10-20T19:15:00Z","v":2952,"vw":89.56063},{"c":89.55,"h":89.58,"l":89.52,"n":15,"o":89.52,"t":"2026-10-20T19:20:00Z","v":2294,"vw":89.57316},{"c":89.55,"h":89.55,"l":89.55,"n":17,"o":89.55,"t":"2026-10-20T19:25:00Z","v":643,"vw":89.55},{"c":89.55,"h":89.55,"l":89.55,"n":27,"o":89.55,"t":"2026-10-20T19:30:00Z","v":3421,"vw":89.55},{"c":89.53,"h":89.53,"l":89.53,"n":3,"o":89.53,"t":"2026-10-20T19:35:00Z","v":193,"vw":89.53},{"c":89.55,"h":89.55,"l":89.53,"n":17,"o":89.53,"t":"2026-10-20T19:40:00Z","v":1293,"vw":89.542225},{"c":89.58,"h":89.58,"l":89.495,"n":37,"o":89.5499,"t":"2026-10-20T19:45:00Z","v":2038,"vw":89.528195},{"c":89.55,"h":89.55,"l":89.53,"n":24,"o":89.54,"t":"2026-10-20T19:50:00Z","v":2224,"vw":89.544799},{"c":89.58,"h":89.59,"l":89.54,"n":61,"o":89.55,"t":"2026-10-20T19:55:00Z","v":3949,"vw":89.564368},{"c":89.55,"h":89.55,"l":89.55,"n":5,"o":89.55,"t":"2026-10-20T20:00:00Z","v":552,"vw":89.55},{"c":89.65,"h":89.65,"l":89.65,"n":7,"o":89.65,"t":"2026-10-21T13:30:00Z","v":3133,"vw":89.65},{"c":89.695,"h":89.695,"l":89.695,"n":1,"o":89.695,"t":"2026-10-21T13:35:00Z","v":361,"vw":89.695},{"c":89.63,"h":89.63,"l":89.63,"n":3,"o":89.63,"t":"2026-10-21T13:50:00Z","v":3350,"vw":89.63},{"c":89.6612,"h":89.6612,"l":89.65,"n":7,"o":89.655,"t":"2026-10-21T13:55:00Z","v":4300,"vw":89.652588},{"c":89.5852,"h":89.5852,"l":89.5852,"n":2,"o":89.5852,"t":"2026-10-21T14:00:00Z","v":210,"vw":89.5852},{"c":89.6301,"h":89.6301,"l":89.59,"n":13,"o":89.59,"t":"2026-10-21T14:10:00Z","v":1088,"vw":89.608247},{"c":89.65,"h":89.65,"l":89.59,"n":19,"o":89.63,"t":"2026-10-21T14:15:00Z","v":1153,"vw":89.607282},{"c":89.595,"h":89.6212,"l":89.53,"n":19,"o":89.6212,"t":"2026-10-21T14:20:00Z","v":1426,"vw":89.591453},{"c":89.5101,"h":89.5101,"l":89.5101,"n":1,"o":89.5101,"t":"2026-10-21T14:25:00Z","v":338,"vw":89.5101},{"c":89.6325,"h":89.68,"l":89.608,"n":31,"o":89.68,"t":"2026-10-21T14:30:00Z","v":1255,"vw":89.623471},{"c":89.5996,"h":89.63,"l":89.5996,"n":8,"o":89.615,"t":"2026-10-21T14:35:00Z","v":1567,"vw":89.614964},{"c":89.61,"h":89.61,"l":89.61,"n":4,"o":89.61,"t":"2026-10-21T14:40:00Z","v":386,"vw":89.61},{"c":89.62,"h":89.63,"l":89.61,"n":6,"o":89.61,"t":"2026-10-21T14:45:00Z","v":1679,"vw":89.61319},{"c":89.61,"h":89.65,"l":89.59,"n":32,"o":89.65,"t":"2026-10-21T14:50:00Z","v":3686,"vw":89.6028},{"c":89.56,"h":89.63,"l":89.56,"n":11,"o":89.63,"t":"2026-10-21T14:55:00Z","v":881,"vw":89.591754},{"c":89.58,"h":89.58,"l":89.58,"n":3,"o":89.58,"t":"2026-10-21T15:00:00Z","v":240,"vw":89.58},{"c":89.5831,"h":89.59,"l":89.5831,"n":15,"o":89.59,"t":"2026-10-21T15:05:00Z","v":710,"vw":89.587537},{"c":89.6,"h":89.6,"l":89.6,"n":5,"o":89.6,"t":"2026-10-21T15:10:00Z","v":319,"vw":89.6},{"c":89.57,"h":89.5925,"l":89.57,"n":14,"o":89.57,"t":"2026-10-21T15:15:00Z","v":794,"vw":89.580446},{"c":89.58,"h":89.58,"l":89.5799,"n":9,"o":89.5799,"t":"2026-10-21T15:25:00Z","v":535,"vw":89.579931},{"c":89.61,"h":89.61,"l":89.595,"n":5,"o":89.595,"t":"2026-10-21T15:30:00Z","v":512,"vw":89.6034},{"c":89.6,"h":89.605,"l":89.6,"n":6,"o":89.605,"t":"2026-10-21T15:35:00Z","v":913,"vw":89.600661},{"c":89.61,"h":89.615,"l":89.61,"n":9,"o":89.61,"t":"2026-10-21T15:40:00Z","v":835,"vw":89.610687},{"c":89.61,"h":89.61,"l":89.61,"n":1,"o":89.61,"t":"2026-10-21T15:45:00Z","v":100,"vw":89.61},{"c":89.61,"h":89.61,"l":89.61,"n":9,"o":89.61,"t":"2026-10-21T15:50:00Z","v":315,"vw":89.61},{"c":89.635,"h":89.66,"l":89.635,"n":5,"o":89.66,"t":"2026-10-21T16:15:00Z","v":1123,"vw":89.642163},{"c":89.635,"h":89.635,"l":89.635,"n":3,"o":89.635,"t":"2026-10-21T16:20:00Z","v":168,"vw":89.635},{"c":89.62,"h":89.6688,"l":89.62,"n":3,"o":89.6688,"t":"2026-10-21T16:25:00Z","v":857,"vw":89.657411},{"c":89.655,"h":89.6698,"l":89.64,"n":6,"o":89.64,"t":"2026-10-21T16:30:00Z","v":1352,"vw":89.658455},{"c":89.66,"h":89.66,"l":89.66,"n":2,"o":89.66,"t":"2026-10-21T16:40:00Z","v":427,"vw":89.66},{"c":89.6775,"h":89.6901,"l":89.64,"n":18,"o":89.67,"t":"2026-10-21T16:45:00Z","v":2453,"vw":89.667044},{"c":89.69,"h":89.69,"l":89.652,"n":5,"o":89.652,"t":"2026-10-21T16:50:00Z","v":589,"vw":89.659943},{"c":89.665,"h":89.665,"l":89.665,"n":5,"o":89.665,"t":"2026-10-21T16:55:00Z","v":274,"vw":89.665},{"c":89.6691,"h":89.6691,"l":89.6691,"n":1,"o":89.6691,"t":"2026-10-21T17:05:00Z","v":100,"vw":89.6691},{"c":89.72,"h":89.72,"l":89.72,"n":1,"o":89.72,"t":"2026-10-21T17:25:00Z","v":432,"vw":89.72},{"c":89.715,"h":89.715,"l":89.69,"n":4,"o":89.69,"t":"2026-10-21T17:30:00Z","v":271,"vw":89.701702},{"c":89.72,"h":89.72,"l":89.72,"n":2,"o":89.72,"t":"2026-10-21T17:40:00Z","v":201,"vw":89.72},{"c":89.72,"h":89.72,"l":89.7,"n":14,"o":89.72,"t":"2026-10-21T17:45:00Z","v":1088,"vw":89.71254},{"c":89.73,"h":89.73,"l":89.73,"n":2,"o":89.73,"t":"2026-10-21T17:50:00Z","v":369,"vw":89.73},{"c":89.71,"h":89.71,"l":89.71,"n":2,"o":89.71,"t":"2026-10-21T18:05:00Z","v":125,"vw":89.71},{"c":89.7325,"h":89.7325,"l":89.7325,"n":1,"o":89.7325,"t":"2026-10-21T18:30:00Z","v":425,"vw":89.7325},{"c":89.732,"h":89.732,"l":89.732,"n":2,"o":89.732,"t":"2026-10-21T18:35:00Z","v":227,"vw":89.732},{"c":89.7321,"h":89.7321,"l":89.7321,"n":1,"o":89.7321,"t":"2026-10-21T18:40:00Z","v":279,"vw":89.7321},{"c":89.715,"h":89.725,"l":89.715,"n":15,"o":89.725,"t":"2026-10-21T18:45:00Z","v":1111,"vw":89.720331},{"c":89.71,"h":89.715,"l":89.71,"n":2,"o":89.715,"t":"2026-10-21T18:50:00Z","v":362,"vw":89.713619},{"c":89.65,"h":89.68,"l":89.65,"n":3,"o":89.68,"t":"2026-10-21T18:55:00Z","v":300,"vw":89.67},{"c":89.61,"h":89.61,"l":89.61,"n":5,"o":89.61,"t":"2026-10-21T19:00:00Z","v":1219,"vw":89.61},{"c":89.65,"h":89.65,"l":89.65,"n":1,"o":89.65,"t":"2026-10-21T19:15:00Z","v":335,"vw":89.65},{"c":89.66,"h":89.66,"l":89.6599,"n":10,"o":89.6599,"t":"2026-10-21T19:20:00Z","v":503,"vw":89.659967},{"c":89.68,"h":89.71,"l":89.66,"n":9,"o":89.66,"t":"2026-10-21T19:25:00Z","v":6063,"vw":89.677816},{"c":89.705,"h":89.705,"l":89.698,"n":11,"o":89.7,"t":"2026-10-21T19:30:00Z","v":1477,"vw":89.701724},{"c":89.685,"h":89.705,"l":89.685,"n":14,"o":89.705,"t":"2026-10-21T19:35:00Z","v":955,"vw":89.698333},{"c":89.69,"h":89.69,"l":89.69,"n":5,"o":89.69,"t":"2026-10-21T19:40:00Z","v":107,"vw":89.69},{"c":89.69,"h":89.69,"l":89.69,"n":3,"o":89.69,"t":"2026-10-21T19:45:00Z","v":106,"vw":89.69},{"c":89.66,"h":89.69,"l":89.65,"n":38,"o":89.69,"t":"2026-10-21T19:50:00Z","v":2063,"vw":89.666985},{"c":89.69,"h":89.69,"l":89.66,"n":91,"o":89.66,"t":"2026-10-21T19:55:00Z","v":8166,"vw":89.68083},{"c":89.69,"h":89.69,"l":89.69,"n":5,"o":89.69,"t":"2026-10-21T20:00:00Z","v":8101,"vw":89.69},{"c":89.6376,"h":89.6376,"l":89.6376,"n":1,"o":89.6376,"t":"2026-10-21T22:50:00Z","v":100,"vw":89.6376},{"c":89.67,"h":89.67,"l":89.67,"n":9,"o":89.67,"t":"2026-10-22T13:30:00Z","v":3096,"vw":89.67},{"c":89.64,"h":89.64,"l":89.64,"n":4,"o":89.64,"t":"2026-10-22T13:35:00Z","v":303,"vw":89.64},{"c":89.59,"h":89.59,"l":89.59,"n":2,"o":89.59,"t":"2026-10-22T13:45:00Z","v":153,"vw":89.59},{"c":89.61,"h":89.61,"l":89.61,"n":2,"o":89.61,"t":"2026-10-22T14:00:00Z","v":224,"vw":89.61},{"c":89.61,"h":89.62,"l":89.61,"n":18,"o":89.62,"t":"2026-10-22T14:05:00Z","v":714,"vw":89.618333},{"c":89.6199,"h":89.6199,"l":89.61,"n":9,"o":89.61,"t":"2026-10-22T14:15:00Z","v":2746,"vw":89.618571},{"c":89.655,"h":89.655,"l":89.65,"n":4,"o":89.65,"t":"2026-10-22T14:25:00Z","v":252,"vw":89.6525},{"c":89.6799,"h":89.6799,"l":89.6,"n":5,"o":89.6,"t":"2026-10-22T14:30:00Z","v":1061,"vw":89.652536},{"c":89.68,"h":89.68,"l":89.6001,"n":4,"o":89.66,"t":"2026-10-22T14:35:00Z","v":1851,"vw":89.646942},{"c":89.6675,"h":89.6675,"l":89.645,"n":3,"o":89.645,"t":"2026-10-22T14:45:00Z","v":761,"vw":89.648117},{"c":89.66,"h":89.66,"l":89.62,"n":5,"o":89.62,"t":"2026-10-22T14:50:00Z","v":1289,"vw":89.644945},{"c":89.67,"h":89.67,"l":89.67,"n":4,"o":89.67,"t":"2026-10-22T14:55:00Z","v":292,"vw":89.67},{"c":89.705,"h":89.705,"l":89.6143,"n":5,"o":89.6143,"t":"2026-10-22T15:00:00Z","v":971,"vw":89.685987},{"c":89.655,"h":89.655,"l":89.655,"n":3,"o":89.655,"t":"2026-10-22T15:05:00Z","v":213,"vw":89.655},{"c":89.6001,"h":89.6001,"l":89.6001,"n":3,"o":89.6001,"t":"2026-10-22T15:10:00Z","v":227,"vw":89.6001},{"c":89.655,"h":89.655,"l":89.61,"n":5,"o":89.61,"t":"2026-10-22T15:15:00Z","v":695,"vw":89.647174},{"c":89.675,"h":89.675,"l":89.655,"n":3,"o":89.655,"t":"2026-10-22T15:30:00Z","v":762,"vw":89.672159},{"c":89.6883,"h":89.6883,"l":89.6883,"n":1,"o":89.6883,"t":"2026-10-22T15:35:00Z","v":195,"vw":89.6883},{"c":89.65,"h":89.65,"l":89.65,"n":3,"o":89.65,"t":"2026-10-22T15:40:00Z","v":509,"vw":89.65},{"c":89.61,"h":89.7,"l":89.51,"n":38,"o":89.6999,"t":"2026-10-22T15:45:00Z","v":6472,"vw":89.602454},{"c":89.7289,"h":89.7289,"l":89.7289,"n":3,"o":89.7289,"t":"2026-10-22T15:50:00Z","v":371,"vw":89.7289},{"c":89.64,"h":89.64,"l":89.64,"n":1,"o":89.64,"t":"2026-10-22T15:55:00Z","v":100,"vw":89.64},{"c":89.6775,"h":89.6775,"l":89.6775,"n":1,"o":89.6775,"t":"2026-10-22T16:00:00Z","v":1115,"vw":89.6775},{"c":89.645,"h":89.645,"l":89.645,"n":5,"o":89.645,"t":"2026-10-22T16:05:00Z","v":1003,"vw":89.645},{"c":89.645,"h":89.645,"l":89.645,"n":1,"o":89.645,"t":"2026-10-22T16:10:00Z","v":2200,"vw":89.645},{"c":89.61,"h":89.65,"l":89.59,"n":10,"o":89.65,"t":"2026-10-22T16:15:00Z","v":1061,"vw":89.628368},{"c":89.62,"h":89.62,"l":89.62,"n":2,"o":89.62,"t":"2026-10-22T16:20:00Z","v":247,"vw":89.62},{"c":89.84,"h":89.84,"l":89.621,"n":18,"o":89.63,"t":"2026-10-22T16:25:00Z","v":4889,"vw":89.647617},{"c":89.69,"h":89.75,"l":89.69,"n":8,"o":89.71,"t":"2026-10-22T16:30:00Z","v":2083,"vw":89.694274},{"c":89.69,"h":89.69,"l":89.69,"n":31,"o":89.69,"t":"2026-10-22T16:35:00Z","v":2946,"vw":89.69},{"c":89.73,"h":89.75,"l":89.69,"n":4,"o":89.75,"t":"2026-10-22T16:40:00Z","v":2675,"vw":89.713164},{"c":89.635,"h":89.665,"l":89.635,"n":7,"o":89.665,"t":"2026-10-22T16:45:00Z","v":1256,"vw":89.652702},{"c":89.67,"h":89.67,"l":89.67,"n":7,"o":89.67,"t":"2026-10-22T16:50:00Z","v":550,"vw":89.67},{"c":89.71,"h":89.71,"l":89.69,"n":9,"o":89.71,"t":"2026-10-22T16:55:00Z","v":4175,"vw":89.709299},{"c":89.5728,"h":89.5728,"l":89.5728,"n":3,"o":89.5728,"t":"2026-10-22T17:00:00Z","v":374,"vw":89.5728},{"c":89.62,"h":89.62,"l":89.62,"n":1,"o":89.62,"t":"2026-10-22T17:15:00Z","v":100,"vw":89.62},{"c":89.69,"h":89.69,"l":89.635,"n":10,"o":89.635,"t":"2026-10-22T17:20:00Z","v":770,"vw":89.662191},{"c":89.685,"h":89.685,"l":89.685,"n":5,"o":89.685,"t":"2026-10-22T17:25:00Z","v":692,"vw":89.685},{"c":89.795,"h":89.795,"l":89.7,"n":24,"o":89.7199,"t":"2026-10-22T17:30:00Z","v":2268,"vw":89.719245},{"c":89.735,"h":89.735,"l":89.735,"n":1,"o":89.735,"t":"2026-10-22T17:40:00Z","v":111,"vw":89.735},{"c":89.68,"h":89.68,"l":89.68,"n":4,"o":89.68,"t":"2026-10-22T17:45:00Z","v":205,"vw":89.68},{"c":89.7899,"h":89.7899,"l":89.68,"n":6,"o":89.77,"t":"2026-10-22T17:50:00Z","v":2917,"vw":89.709071},{"c":89.735,"h":89.735,"l":89.735,"n":1,"o":89.735,"t":"2026-10-22T17:55:00Z","v":300,"vw":89.735},{"c":89.725,"h":89.73,"l":89.71,"n":7,"o":89.73,"t":"2026-10-22T18:00:00Z","v":1051,"vw":89.722083},{"c":89.655,"h":89.655,"l":89.655,"n":1,"o":89.655,"t":"2026-10-22T18:10:00Z","v":100,"vw":89.655},{"c":89.655,"h":89.7081,"l":89.655,"n":4,"o":89.655,"t":"2026-10-22T18:15:00Z","v":731,"vw":89.684952},{"c":89.71,"h":89.71,"l":89.71,"n":1,"o":89.71,"t":"2026-10-22T18:20:00Z","v":100,"vw":89.71},{"c":89.665,"h":89.68,"l":89.665,"n":6,"o":89.68,"t":"2026-10-22T18:25:00Z","v":305,"vw":89.6725},{"c":89.665,"h":89.665,"l":89.665,"n":4,"o":89.665,"t":"2026-10-22T18:30:00Z","v":734,"vw":89.665},{"c":89.665,"h":89.67,"l":89.635,"n":8,"o":89.665,"t":"2026-10-22T18:35:00Z","v":1087,"vw":89.665},{"c":89.665,"h":89.665,"l":89.665,"n":3,"o":89.665,"t":"2026-10-22T18:40:00Z","v":206,"vw":89.665},{"c":89.665,"h":89.665,"l":89.66,"n":11,"o":89.66,"t":"2026-10-22T18:45:00Z","v":1215,"vw":89.661874},{"c":89.66,"h":89.67,"l":89.66,"n":5,"o":89.67,"t":"2026-10-22T18:50:00Z","v":287,"vw":89.665},{"c":89.665,"h":89.67,"l":89.66,"n":31,"o":89.67,"t":"2026-10-22T18:55:00Z","v":6483,"vw":89.665954},{"c":89.68,"h":89.73,"l":89.67,"n":11,"o":89.67,"t":"2026-10-22T19:00:00Z","v":1161,"vw":89.689233},{"c":89.67,"h":89.67,"l":89.67,"n":1,"o":89.67,"t":"2026-10-22T19:05:00Z","v":102,"vw":89.67},{"c":89.78,"h":89.785,"l":89.68,"n":11,"o":89.69,"t":"2026-10-22T19:10:00Z","v":820,"vw":89.716699},{"c":89.695,"h":89.695,"l":89.69,"n":5,"o":89.69,"t":"2026-10-22T19:15:00Z","v":1541,"vw":89.694655},{"c":89.71,"h":89.71,"l":89.71,"n":2,"o":89.71,"t":"2026-10-22T19:20:00Z","v":103,"vw":89.71},{"c":89.69,"h":89.7,"l":89.69,"n":9,"o":89.69,"t":"2026-10-22T19:25:00Z","v":556,"vw":89.69241},{"c":89.71,"h":89.71,"l":89.69,"n":3,"o":89.69,"t":"2026-10-22T19:30:00Z","v":388,"vw":89.704764},{"c":89.6916,"h":89.6916,"l":89.6916,"n":1,"o":89.6916,"t":"2026-10-22T19:35:00Z","v":123,"vw":89.6916},{"c":89.7325,"h":89.7325,"l":89.68,"n":18,"o":89.68,"t":"2026-10-22T19:45:00Z","v":2268,"vw":89.694628},{"c":89.73,"h":89.73,"l":89.72,"n":20,"o":89.72,"t":"2026-10-22T19:50:00Z","v":1836,"vw":89.72511},{"c":89.69,"h":89.77,"l":89.68,"n":86,"o":89.731,"t":"2026-10-22T19:55:00Z","v":10014,"vw":89.71141},{"c":89.74,"h":89.74,"l":89.74,"n":5,"o":89.74,"t":"2026-10-22T20:00:00Z","v":1220,"vw":89.74},{"c":89.69,"h":89.69,"l":89,"n":2,"o":89,"t":"2026-10-22T23:50:00Z","v":200,"vw":89.345},{"c":89.69,"h":89.69,"l":89.124,"n":8,"o":89.69,"t":"2026-10-22T23:55:00Z","v":800,"vw":89.480613}],"history":[{"c":94.63,"h":94.95,"l":94.5708,"n":1235,"o":94.95,"t":"2024-10-21T04:00:00Z","v":139516,"vw":94.653244},{"c":94.59,"h":94.78,"l":94.4998,"n":640,"o":94.78,"t":"2024-10-22T04:00:00Z","v":77231,"vw":94.607289},{"c":94.29,"h":94.6004,"l":94.28,"n":1791,"o":94.54,"t":"2024-10-23T04:00:00Z","v":165839,"vw":94.319106},{"c":94.68,"h":94.69,"l":94.5012,"n":7050,"o":94.53,"t":"2024-10-24T04:00:00Z","v":395422,"vw":94.639833},{"c":94.49,"h":94.99,"l":94.45,"n":873,"o":94.45,"t":"2024-10-25T04:00:00Z","v":94976,"vw":94.600542},{"c":94.79,"h":94.8484,"l":94.65,"n":491,"o":94.68,"t":"2024-10-28T04:00:00Z","v":65820,"vw":94.772639},{"c":94.69,"h":94.82,"l":94.55,"n":989,"o":94.82,"t":"2024-10-29T04:00:00Z","v":138980,"vw":94.690859},{"c":94.62,"h":94.919,"l":94.5892,"n":472,"o":94.78,"t":"2024-10-30T04:00:00Z","v":37524,"vw":94.714176},{"c":94.4,"h":94.82,"l":94.4,"n":1093,"o":94.82,"t":"2024-10-31T04:00:00Z","v":98050,"vw":94.49474},{"c":93.78,"h":94.24,"l":93.78,"n":608,"o":94.2,"t":"2024-11-01T04:00:00Z","v":193452,"vw":93.977445},{"c":94.01,"h":94.21,"l":93.92,"n":718,"o":93.92,"t":"2024-11-04T05:00:00Z","v":54422,"vw":94.082102},{"c":94.4,"h":94.4,"l":94.0401,"n":519,"o":94.14,"t":"2024-11-05T05:00:00Z","v":64346,"vw":94.260717},{"c":94.43,"h":94.54,"l":94.2299,"n":1977,"o":94.51,"t":"2024-11-06T05:00:00Z","v":130482,"vw":94.452478},{"c":94.8,"h":94.85,"l":94.5,"n":1175,"o":94.6,"t":"2024-11-07T05:00:00Z","v":181433,"vw":94.763035},{"c":95.12,"h":95.15,"l":94.7301,"n":694,"o":94.97,"t":"2024-11-08T05:00:00Z","v":152885,"vw":95.055125},{"c":94.91,"h":95.12,"l":94.71,"n":1032,"o":95.12,"t":"2024-11-11T05:00:00Z","v":109387,"vw":94.923209},{"c":94.49,"h":94.95,"l":94.4,"n":1944,"o":94.95,"t":"2024-11-12T05:00:00Z","v":159553,"vw":94.522571},{"c":94.44,"h":94.81,"l":94.42,"n":824,"o":94.81,"t":"2024-11-13T05:00:00Z","v":105678,"vw":94.5049},{"c":94.35,"h":94.69,"l":94.2,"n":1201,"o":94.62,"t":"2024-11-14T05:00:00Z","v":132614,"vw":94.432325},{"c":94.38,"h":94.4299,"l":94.13,"n":656,"o":94.33,"t":"2024-11-15T05:00:00Z","v":63781,"vw":94.335009},{"c":94.6,"h":94.6,"l":94.41,"n":1985,"o":94.49,"t":"2024-11-18T05:00:00Z","v":360749,"vw":94.496471},{"c":94.66,"h":94.74,"l":94.43,"n":1356,"o":94.53,"t":"2024-11-19T05:00:00Z","v":112099,"vw":94.660847},{"c":94.61,"h":94.7499,"l":94.45,"n":528,"o":94.63,"t":"2024-11-20T05:00:00Z","v":188055,"vw":94.624896},{"c":94.7,"h":94.8738,"l":94.57,"n":4013,"o":94.83,"t":"2024-11-21T05:00:00Z","v":169151,"vw":94.737063},{"c":94.65,"h":94.84,"l":94.57,"n":1175,"o":94.72,"t":"2024-11-22T05:00:00Z","v":388759,"vw":94.659282},{"c":94.94,"h":95.06,"l":94.85,"n":816,"o":94.85,"t":"2024-11-25T05:00:00Z","v":99497,"vw":94.925778},{"c":94.83,"h":94.94,"l":94.65,"n":781,"o":94.94,"t":"2024-11-26T05:00:00Z","v":195889,"vw":94.741968},{"c":95.03,"h":95.0899,"l":94.845,"n":530,"o":94.88,"t":"2024-11-27T05:00:00Z","v":63394,"vw":95.009688},{"c":95.37,"h":95.37,"l":95.1522,"n":629,"o":95.16,"t":"2024-11-29T05:00:00Z","v":55381,"vw":95.285539},{"c":94.58,"h":94.85,"l":94.41,"n":1544,"o":94.85,"t":"2024-12-02T05:00:00Z","v":225732,"vw":94.617849},{"c":94.72,"h":94.79,"l":94.5634,"n":2102,"o":94.68,"t":"2024-12-03T05:00:00Z","v":102327,"vw":94.688415},{"c":94.66,"h":94.79,"l":94.59,"n":2609,"o":94.77,"t":"2024-12-04T05:00:00Z","v":236071,"vw":94.676902},{"c":94.57,"h":94.75,"l":94.54,"n":1354,"o":94.7,"t":"2024-12-05T05:00:00Z","v":178165,"vw":94.61904},{"c":94.76,"h":95.0331,"l":94.72,"n":1251,"o":94.81,"t":"2024-12-06T05:00:00Z","v":117717,"vw":94.79473},{"c":94.69,"h":94.9772,"l":94.6,"n":705,"o":94.66,"t":"2024-12-09T05:00:00Z","v":97864,"vw":94.717649},{"c":94.79,"h":94.8398,"l":94.5417,"n":714,"o":94.74,"t":"2024-12-10T05:00:00Z","v":82988,"vw":94.747442},{"c":94.94,"h":95.04,"l":94.82,"n":1255,"o":94.89,"t":"2024-12-11T05:00:00Z","v":149096,"vw":94.890489},{"c":94.75,"h":95,"l":94.6465,"n":1485,"o":95,"t":"2024-12-12T05:00:00Z","v":135844,"vw":94.763929},{"c":94.6,"h":94.82,"l":94.51,"n":777,"o":94.82,"t":"2024-12-13T05:00:00Z","v":98267,"vw":94.618584},{"c":94.66,"h":94.81,"l":94.5478,"n":1396,"o":94.67,"t":"2024-12-16T05:00:00Z","v":175682,"vw":94.689257},{"c":94.55,"h":94.6784,"l":94.5,"n":2101,"o":94.65,"t":"2024-12-17T05:00:00Z","v":109668,"vw":94.579048},{"c":93.53,"h":94.69,"l":93.51,"n":1155,"o":94.64,"t":"2024-12-18T05:00:00Z","v":149658,"vw":94.038806},{"c":93.52,"h":93.99,"l":93.52,"n":1424,"o":93.99,"t":"2024-12-19T05:00:00Z","v":218250,"vw":93.688932},{"c":94.09,"h":94.23,"l":93.6248,"n":2513,"o":93.8,"t":"2024-12-20T05:00:00Z","v":569434,"vw":94.165755},{"c":93.89,"h":94.27,"l":93.89,"n":985,"o":94.27,"t":"2024-12-23T05:00:00Z","v":130092,"vw":93.994675},{"c":94.1,"h":94.1643,"l":93.86,"n":418,"o":93.86,"t":"2024-12-24T05:00:00Z","v":52365,"vw":94.066118},{"c":94.47,"h":94.5,"l":94.07,"n":492,"o":94.07,"t":"2024-12-26T05:00:00Z","v":48818,"vw":94.308635},{"c":94.27,"h":94.42,"l":94.0972,"n":3753,"o":94.42,"t":"2024-12-27T05:00:00Z","v":271286,"vw":94.261066},{"c":94.25,"h":94.495,"l":94.0701,"n":1693,"o":94.27,"t":"2024-12-30T05:00:00Z","v":159904,"vw":94.247466},{"c":93.68,"h":94.1,"l":93.49,"n":523,"o":94.1,"t":"2024-12-31T05:00:00Z","v":50215,"vw":93.790482},{"c":93.86,"h":94.01,"l":93.7201,"n":5283,"o":93.84,"t":"2025-01-02T05:00:00Z","v":183072,"vw":93.876206},{"c":94.24,"h":94.24,"l":93.89,"n":4562,"o":94.07,"t":"2025-01-03T05:00:00Z","v":148076,"vw":94.141293},{"c":94.26,"h":94.34,"l":93.941,"n":5015,"o":94.34,"t":"2025-01-06T05:00:00Z","v":165138,"vw":94.22404},{"c":93.95,"h":94.3287,"l":93.81,"n":1526,"o":94.32,"t":"2025-01-07T05:00:00Z","v":176655,"vw":94.005034},{"c":94.1,"h":94.16,"l":93.775,"n":1050,"o":94.03,"t":"2025-01-08T05:00:00Z","v":107894,"vw":94.043259},{"c":93.62,"h":94.11,"l":93.5501,"n":1099,"o":94.11,"t":"2025-01-10T05:00:00Z","v":115514,"vw":93.744414},{"c":93.55,"h":93.6999,"l":93.38,"n":1224,"o":93.52,"t":"2025-01-13T05:00:00Z","v":97070,"vw":93.544377},{"c":93.76,"h":93.8295,"l":93.56,"n":563,"o":93.66,"t":"2025-01-14T05:00:00Z","v":48504,"vw":93.743779},{"c":94.48,"h":94.5,"l":94.111,"n":5541,"o":94.3,"t":"2025-01-15T05:00:00Z","v":287674,"vw":94.436372},{"c":94.54,"h":94.61,"l":94.3514,"n":2169,"o":94.46,"t":"2025-01-16T05:00:00Z","v":113551,"vw":94.523403},{"c":94.73,"h":94.84,"l":94.5101,"n":1463,"o":94.84,"t":"2025-01-17T05:00:00Z","v":154301,"vw":94.685436},{"c":94.95,"h":94.9899,"l":94.735,"n":3625,"o":94.78,"t":"2025-01-21T05:00:00Z","v":161140,"vw":94.914186},{"c":94.81,"h":95,"l":94.73,"n":621,"o":95,"t":"2025-01-22T05:00:00Z","v":91567,"vw":94.804583},{"c":94.95,"h":94.96,"l":94.7,"n":6931,"o":94.85,"t":"2025-01-23T05:00:00Z","v":259599,"vw":94.903726},{"c":95.11,"h":95.138,"l":94.9,"n":1449,"o":95.06,"t":"2025-01-24T05:00:00Z","v":110919,"vw":95.033202},{"c":95.08,"h":95.1618,"l":94.883,"n":686,"o":94.91,"t":"2025-01-27T05:00:00Z","v":66648,"vw":95.062753},{"c":95.07,"h":95.1567,"l":94.8762,"n":788,"o":95.04,"t":"2025-01-28T05:00:00Z","v":75103,"vw":95.00407},{"c":94.96,"h":95.16,"l":94.8887,"n":899,"o":95.15,"t":"2025-01-29T05:00:00Z","v":65738,"vw":95.024468},{"c":95.18,"h":95.25,"l":94.97,"n":2319,"o":95.16,"t":"2025-01-30T05:00:00Z","v":103547,"vw":95.180927},{"c":94.9,"h":95.3093,"l":94.87,"n":726,"o":95.25,"t":"2025-01-31T05:00:00Z","v":69249,"vw":95.045958},{"c":94.25,"h":94.5,"l":94.11,"n":1304,"o":94.27,"t":"2025-02-03T05:00:00Z","v":181056,"vw":94.32025},{"c":94.57,"h":94.6,"l":94.293,"n":1048,"o":94.4,"t":"2025-02-04T05:00:00Z","v":152568,"vw":94.470575},{"c":94.77,"h":94.9616,"l":94.6216,"n":1361,"o":94.82,"t":"2025-02-05T05:00:00Z","v":106139,"vw":94.76286},{"c":94.62,"h":94.85,"l":94.59,"n":1711,"o":94.85,"t":"2025-02-06T05:00:00Z","v":133834,"vw":94.675542},{"c":94.33,"h":94.76,"l":94.25,"n":1299,"o":94.7,"t":"2025-02-07T05:00:00Z","v":142431,"vw":94.423837},{"c":94.66,"h":94.73,"l":94.4945,"n":2985,"o":94.61,"t":"2025-02-10T05:00:00Z","v":137041,"vw":94.655697},{"c":94.46,"h":94.67,"l":94.3851,"n":1099,"o":94.5,"t":"2025-02-11T05:00:00Z","v":125914,"vw":94.518026},{"c":94.43,"h":94.4892,"l":94.2201,"n":604,"o":94.46,"t":"2025-02-12T05:00:00Z","v":57899,"vw":94.385533},{"c":94.82,"h":94.83,"l":94.49,"n":1245,"o":94.5,"t":"2025-02-13T05:00:00Z","v":144303,"vw":94.655702},{"c":94.75,"h":95.0499,"l":94.75,"n":499,"o":95.03,"t":"2025-02-14T05:00:00Z","v":47934,"vw":94.903433},{"c":94.75,"h":95.03,"l":94.71,"n":1805,"o":95.01,"t":"2025-02-18T05:00:00Z","v":203089,"vw":94.814332},{"c":94.8,"h":94.8975,"l":94.71,"n":1521,"o":94.83,"t":"2025-02-19T05:00:00Z","v":125955,"vw":94.795478},{"c":94.9,"h":95.0299,"l":94.82,"n":1067,"o":94.9,"t":"2025-02-20T05:00:00Z","v":126451,"vw":94.932452},{"c":94.93,"h":95.13,"l":94.8485,"n":525,"o":94.91,"t":"2025-02-21T05:00:00Z","v":60222,"vw":94.9509},{"c":94.92,"h":95.04,"l":94.8,"n":681,"o":94.98,"t":"2025-02-24T05:00:00Z","v":59801,"vw":94.927415},{"c":95.06,"h":95.1796,"l":94.89,"n":2290,"o":95,"t":"2025-02-25T05:00:00Z","v":134386,"vw":95.050325},{"c":95.16,"h":95.32,"l":95.11,"n":829,"o":95.14,"t":"2025-02-26T05:00:00Z","v":111488,"vw":95.231844},{"c":95.19,"h":95.34,"l":95.0013,"n":856,"o":95.28,"t":"2025-02-27T05:00:00Z","v":103105,"vw":95.21095},{"c":95.35,"h":95.35,"l":95.08,"n":1081,"o":95.25,"t":"2025-02-28T05:00:00Z","v":126718,"vw":95.254371},{"c":94.56,"h":94.8299,"l":94.46,"n":2556,"o":94.73,"t":"2025-03-03T05:00:00Z","v":211599,"vw":94.633511},{"c":94.49,"h":94.73,"l":94.2414,"n":1567,"o":94.73,"t":"2025-03-04T05:00:00Z","v":194134,"vw":94.529449},{"c":94.56,"h":94.73,"l":94.4075,"n":1330,"o":94.62,"t":"2025-03-05T05:00:00Z","v":106227,"vw":94.584302},{"c":94.22,"h":94.5293,"l":94.2,"n":1910,"o":94.4,"t":"2025-03-06T05:00:00Z","v":341831,"vw":94.325837},{"c":94.53,"h":94.5391,"l":94.27,"n":784,"o":94.27,"t":"2025-03-07T05:00:00Z","v":106434,"vw":94.427268},{"c":94.11,"h":94.53,"l":94.01,"n":1013,"o":94.53,"t":"2025-03-10T04:00:00Z","v":129166,"vw":94.184187},{"c":93.71,"h":94.22,"l":93.59,"n":1024,"o":94.22,"t":"2025-03-11T04:00:00Z","v":122559,"vw":93.779244},{"c":93.8,"h":93.95,"l":93.68,"n":744,"o":93.89,"t":"2025-03-12T04:00:00Z","v":89137,"vw":93.816357},{"c":93.32,"h":93.83,"l":93.23,"n":743,"o":93.83,"t":"2025-03-13T04:00:00Z","v":82357,"vw":93.382714},{"c":93.79,"h":93.8199,"l":93.5688,"n":1389,"o":93.62,"t":"2025-03-14T04:00:00Z","v":117525,"vw":93.751205},{"c":93.98,"h":93.9892,"l":93.6119,"n":1316,"o":93.9,"t":"2025-03-17T04:00:00Z","v":80673,"vw":93.922805},{"c":93.81,"h":93.98,"l":93.7507,"n":2204,"o":93.98,"t":"2025-03-18T04:00:00Z","v":574091,"vw":93.849409},{"c":94.24,"h":94.291,"l":93.78,"n":1910,"o":93.78,"t":"2025-03-19T04:00:00Z","v":879250,"vw":93.88458},{"c":94.24,"h":94.3192,"l":94.08,"n":1931,"o":94.2,"t":"2025-03-20T04:00:00Z","v":751127,"vw":94.161707},{"c":94.01,"h":94.19,"l":93.92,"n":859,"o":94.14,"t":"2025-03-21T04:00:00Z","v":295059,"vw":94.000629},{"c":94.44,"h":94.4675,"l":94.15,"n":1942,"o":94.26,"t":"2025-03-24T04:00:00Z","v":194198,"vw":94.400939},{"c":94.32,"h":94.501,"l":94.28,"n":1915,"o":94.49,"t":"2025-03-25T04:00:00Z","v":92436,"vw":94.361765},{"c":93.89,"h":94.42,"l":93.78,"n":654,"o":94.42,"t":"2025-03-26T04:00:00Z","v":95889,"vw":93.952128},{"c":93.81,"h":94.034,"l":93.71,"n":1671,"o":93.97,"t":"2025-03-27T04:00:00Z","v":153226,"vw":93.821069},{"c":93.56,"h":93.88,"l":93.4101,"n":773,"o":93.88,"t":"2025-03-28T04:00:00Z","v":76012,"vw":93.57805},{"c":93.66,"h":93.66,"l":93.1614,"n":3048,"o":93.46,"t":"2025-03-31T04:00:00Z","v":227520,"vw":93.471368},{"c":93.3,"h":93.47,"l":92.9601,"n":2182,"o":93.28,"t":"2025-04-01T04:00:00Z","v":479548,"vw":93.246799},{"c":93.37,"h":93.42,"l":93.02,"n":1722,"o":93.29,"t":"2025-04-02T04:00:00Z","v":203935,"vw":93.288393},{"c":92.31,"h":92.7226,"l":92.0924,"n":4415,"o":92.71,"t":"2025-04-03T04:00:00Z","v":314263,"vw":92.297558},{"c":90.35,"h":91.1083,"l":90.0501,"n":3580,"o":90.73,"t":"2025-04-04T04:00:00Z","v":590054,"vw":90.409089},{"c":89.73,"h":92,"l":86.65,"n":3227,"o":89.56,"t":"2025-04-07T04:00:00Z","v":733794,"vw":89.686425},{"c":89.58,"h":91.1993,"l":89.26,"n":1103,"o":90.65,"t":"2025-04-08T04:00:00Z","v":132564,"vw":90.30329},{"c":91.93,"h":91.98,"l":88.89,"n":1357,"o":89.55,"t":"2025-04-09T04:00:00Z","v":202035,"vw":90.598692},{"c":90.64,"h":91.35,"l":90.18,"n":853,"o":91.35,"t":"2025-04-10T04:00:00Z","v":136535,"vw":90.524747},{"c":90.92,"h":91.185,"l":90.05,"n":861,"o":90.74,"t":"2025-04-11T04:00:00Z","v":216915,"vw":90.608101},{"c":91.24,"h":91.7,"l":90.95,"n":480,"o":91.7,"t":"2025-04-14T04:00:00Z","v":47881,"vw":91.26132},{"c":91.49,"h":91.65,"l":91.24,"n":797,"o":91.32,"t":"2025-04-15T04:00:00Z","v":85221,"vw":91.405233},{"c":91.48,"h":91.6999,"l":91.2179,"n":629,"o":91.37,"t":"2025-04-16T04:00:00Z","v":137641,"vw":91.462753},{"c":92.07,"h":92.1675,"l":91.68,"n":1004,"o":91.77,"t":"2025-04-17T04:00:00Z","v":88376,"vw":91.994731},{"c":91.52,"h":91.97,"l":91.2861,"n":572,"o":91.97,"t":"2025-04-21T04:00:00Z","v":53208,"vw":91.555761},{"c":91.92,"h":92.1185,"l":91.6,"n":629,"o":91.6,"t":"2025-04-22T04:00:00Z","v":78957,"vw":91.858078},{"c":92.15,"h":93.01,"l":92.02,"n":515,"o":92.61,"t":"2025-04-23T04:00:00Z","v":59075,"vw":92.370428},{"c":93.11,"h":93.14,"l":92.39,"n":782,"o":92.39,"t":"2025-04-24T04:00:00Z","v":82545,"vw":92.879432},{"c":93.11,"h":93.42,"l":92.8387,"n":566,"o":93.19,"t":"2025-04-25T04:00:00Z","v":66654,"vw":93.140042},{"c":93.28,"h":93.2914,"l":92.9,"n":704,"o":93.28,"t":"2025-04-28T04:00:00Z","v":64952,"vw":93.186448},{"c":93.46,"h":93.5726,"l":93.0101,"n":821,"o":93.32,"t":"2025-04-29T04:00:00Z","v":90342,"vw":93.401075},{"c":92.92,"h":93.1399,"l":92.7601,"n":508,"o":92.93,"t":"2025-04-30T04:00:00Z","v":42760,"vw":92.940001},{"c":92.6,"h":92.74,"l":92.355,"n":1063,"o":92.47,"t":"2025-05-01T04:00:00Z","v":104873,"vw":92.505947},{"c":92.72,"h":92.8877,"l":92.54,"n":1578,"o":92.74,"t":"2025-05-02T04:00:00Z","v":525834,"vw":92.660117},{"c":92.77,"h":92.8404,"l":92.45,"n":516,"o":92.56,"t":"2025-05-05T04:00:00Z","v":64430,"vw":92.674392},{"c":92.73,"h":92.786,"l":92.4501,"n":559,"o":92.64,"t":"2025-05-06T04:00:00Z","v":48939,"vw":92.607345},{"c":92.78,"h":92.92,"l":92.6,"n":806,"o":92.9,"t":"2025-05-07T04:00:00Z","v":80399,"vw":92.753795},{"c":92.81,"h":92.9799,"l":92.5748,"n":469,"o":92.94,"t":"2025-05-08T04:00:00Z","v":48860,"vw":92.859502},{"c":92.85,"h":93.0164,"l":92.62,"n":697,"o":92.81,"t":"2025-05-09T04:00:00Z","v":73747,"vw":92.841926},{"c":93.63,"h":93.78,"l":93.24,"n":1129,"o":93.5,"t":"2025-05-12T04:00:00Z","v":274176,"vw":93.71505},{"c":93.91,"h":93.9607,"l":93.62,"n":688,"o":93.78,"t":"2025-05-13T04:00:00Z","v":67694,"vw":93.843585},{"c":93.55,"h":93.87,"l":93.505,"n":533,"o":93.87,"t":"2025-05-14T04:00:00Z","v":78454,"vw":93.645585},{"c":93.68,"h":93.85,"l":93.46,"n":1057,"o":93.5,"t":"2025-05-15T04:00:00Z","v":97363,"vw":93.646676},{"c":93.63,"h":93.8536,"l":93.618,"n":800,"o":93.79,"t":"2025-05-16T04:00:00Z","v":59135,"vw":93.686876},{"c":93.76,"h":93.76,"l":93.36,"n":471,"o":93.36,"t":"2025-05-19T04:00:00Z","v":39154,"vw":93.578578},{"c":93.67,"h":93.79,"l":93.54,"n":691,"o":93.71,"t":"2025-05-20T04:00:00Z","v":46009,"vw":93.681288},{"c":93.16,"h":93.635,"l":93.08,"n":694,"o":93.43,"t":"2025-05-21T04:00:00Z","v":52414,"vw":93.375357},{"c":93.26,"h":93.48,"l":93.14,"n":621,"o":93.2,"t":"2025-05-22T04:00:00Z","v":44372,"vw":93.332823},{"c":93.31,"h":93.46,"l":93.0322,"n":506,"o":93.16,"t":"2025-05-23T04:00:00Z","v":28393,"vw":93.264261},{"c":93.9,"h":93.91,"l":93.5,"n":589,"o":93.68,"t":"2025-05-27T04:00:00Z","v":70403,"vw":93.835777},{"c":93.83,"h":93.9999,"l":93.5738,"n":643,"o":93.9,"t":"2025-05-28T04:00:00Z","v":37545,"vw":93.791272},{"c":93.9,"h":94.0716,"l":93.79,"n":948,"o":94.06,"t":"2025-05-29T04:00:00Z","v":127084,"vw":93.901092},{"c":94.03,"h":94.14,"l":93.8,"n":453,"o":93.94,"t":"2025-05-30T04:00:00Z","v":61786,"vw":93.958869},{"c":93.47,"h":93.58,"l":93.14,"n":697,"o":93.49,"t":"2025-06-02T04:00:00Z","v":92035,"vw":93.451599},{"c":93.61,"h":93.75,"l":93.3,"n":1278,"o":93.56,"t":"2025-06-03T04:00:00Z","v":176454,"vw":93.649444},{"c":93.78,"h":94.16,"l":93.7,"n":1266,"o":93.7,"t":"2025-06-04T04:00:00Z","v":229280,"vw":93.800649},{"c":93.68,"h":93.86,"l":93.6112,"n":943,"o":93.82,"t":"2025-06-05T04:00:00Z","v":127365,"vw":93.717062},{"c":93.63,"h":93.8,"l":93.6025,"n":971,"o":93.8,"t":"2025-06-06T04:00:00Z","v":219066,"vw":93.690455},{"c":93.65,"h":93.71,"l":93.53,"n":1296,"o":93.55,"t":"2025-06-09T04:00:00Z","v":94547,"vw":93.626799},{"c":93.73,"h":93.79,"l":93.5301,"n":549,"o":93.63,"t":"2025-06-10T04:00:00Z","v":99119,"vw":93.693851},{"c":93.81,"h":93.9899,"l":93.693,"n":631,"o":93.84,"t":"2025-06-11T04:00:00Z","v":72788,"vw":93.825087},{"c":93.93,"h":93.97,"l":93.64,"n":1255,"o":93.83,"t":"2025-06-12T04:00:00Z","v":95682,"vw":93.870643},{"c":93.68,"h":93.9032,"l":93.09,"n":829,"o":93.65,"t":"2025-06-13T04:00:00Z","v":68517,"vw":93.617445},{"c":93.9,"h":94.055,"l":93.7601,"n":668,"o":93.83,"t":"2025-06-16T04:00:00Z","v":67141,"vw":93.8781},{"c":93.67,"h":93.89,"l":93.6279,"n":908,"o":93.85,"t":"2025-06-17T04:00:00Z","v":202459,"vw":93.802266},{"c":93.87,"h":94.01,"l":93.76,"n":588,"o":93.77,"t":"2025-06-18T04:00:00Z","v":69286,"vw":93.87009},{"c":94.11,"h":94.168,"l":93.91,"n":590,"o":93.91,"t":"2025-06-20T04:00:00Z","v":51381,"vw":94.060227},{"c":94.3,"h":94.48,"l":94.08,"n":933,"o":94.08,"t":"2025-06-23T04:00:00Z","v":136048,"vw":94.288961},{"c":94.42,"h":94.57,"l":94.3,"n":1397,"o":94.32,"t":"2025-06-24T04:00:00Z","v":62010,"vw":94.468256},{"c":94.5,"h":94.6,"l":94.38,"n":624,"o":94.58,"t":"2025-06-25T04:00:00Z","v":77728,"vw":94.472116},{"c":94.79,"h":94.87,"l":94.51,"n":1301,"o":94.52,"t":"2025-06-26T04:00:00Z","v":165361,"vw":94.711942},{"c":94.64,"h":94.905,"l":94.58,"n":1172,"o":94.77,"t":"2025-06-27T04:00:00Z","v":230106,"vw":94.711067},{"c":95.01,"h":95.04,"l":94.73,"n":1354,"o":94.96,"t":"2025-06-30T04:00:00Z","v":209439,"vw":94.910618},{"c":94.32,"h":94.57,"l":94.24,"n":2630,"o":94.57,"t":"2025-07-01T04:00:00Z","v":274492,"vw":94.334765},{"c":94.43,"h":94.4899,"l":94.2696,"n":2194,"o":94.4,"t":"2025-07-02T04:00:00Z","v":145776,"vw":94.403674},{"c":94.54,"h":94.75,"l":94.43,"n":792,"o":94.5,"t":"2025-07-03T04:00:00Z","v":218253,"vw":94.597558},{"c":94.29,"h":94.61,"l":94.2,"n":1675,"o":94.61,"t":"2025-07-07T04:00:00Z","v":773498,"vw":94.399001},{"c":94.2,"h":94.4,"l":94.15,"n":2212,"o":94.4,"t":"2025-07-08T04:00:00Z","v":156279,"vw":94.223526},{"c":94.51,"h":94.549,"l":94.28,"n":1193,"o":94.4,"t":"2025-07-09T04:00:00Z","v":263763,"vw":94.364274},{"c":94.5,"h":94.55,"l":94.25,"n":535,"o":94.55,"t":"2025-07-10T04:00:00Z","v":68797,"vw":94.432284},{"c":94.28,"h":94.42,"l":94.12,"n":660,"o":94.42,"t":"2025-07-11T04:00:00Z","v":75817,"vw":94.2869},{"c":94.5,"h":94.5,"l":94.22,"n":1693,"o":94.34,"t":"2025-07-14T04:00:00Z","v":123499,"vw":94.421812},{"c":94.11,"h":94.65,"l":94.11,"n":668,"o":94.65,"t":"2025-07-15T04:00:00Z","v":51004,"vw":94.250047},{"c":94.32,"h":94.41,"l":94.02,"n":2584,"o":94.27,"t":"2025-07-16T04:00:00Z","v":209864,"vw":94.275996},{"c":94.55,"h":94.56,"l":94.3685,"n":1536,"o":94.4,"t":"2025-07-17T04:00:00Z","v":124955,"vw":94.511558},{"c":94.62,"h":94.73,"l":94.49,"n":808,"o":94.73,"t":"2025-07-18T04:00:00Z","v":71526,"vw":94.635425},{"c":94.67,"h":94.845,"l":94.66,"n":894,"o":94.75,"t":"2025-07-21T04:00:00Z","v":83563,"vw":94.74266},{"c":94.9,"h":94.95,"l":94.68,"n":611,"o":94.85,"t":"2025-07-22T04:00:00Z","v":68376,"vw":94.882985},{"c":95.06,"h":95.159,"l":94.95,"n":464,"o":95.08,"t":"2025-07-23T04:00:00Z","v":49991,"vw":95.074308},{"c":94.95,"h":95.1038,"l":94.9384,"n":588,"o":95.08,"t":"2025-07-24T04:00:00Z","v":39800,"vw":95.017442},{"c":95.1,"h":95.2052,"l":94.94,"n":620,"o":95.05,"t":"2025-07-25T04:00:00Z","v":104738,"vw":95.099566},{"c":95.06,"h":95.1399,"l":95.0029,"n":429,"o":95.11,"t":"2025-07-28T04:00:00Z","v":44545,"vw":95.075785},{"c":95.13,"h":95.22,"l":95.07,"n":643,"o":95.22,"t":"2025-07-29T04:00:00Z","v":68520,"vw":95.143013},{"c":94.83,"h":95.11,"l":94.73,"n":507,"o":95.11,"t":"2025-07-30T04:00:00Z","v":58902,"vw":94.893804},{"c":94.88,"h":95.0799,"l":94.8401,"n":415,"o":94.96,"t":"2025-07-31T04:00:00Z","v":39072,"vw":94.941174},{"c":94.42,"h":94.42,"l":94.1661,"n":1266,"o":94.39,"t":"2025-08-01T04:00:00Z","v":118241,"vw":94.335985},{"c":94.71,"h":94.71,"l":94.4786,"n":1694,"o":94.56,"t":"2025-08-04T04:00:00Z","v":194381,"vw":94.615305},{"c":94.64,"h":94.77,"l":94.5,"n":759,"o":94.77,"t":"2025-08-05T04:00:00Z","v":65370,"vw":94.606108},{"c":94.71,"h":94.7299,"l":94.55,"n":641,"o":94.67,"t":"2025-08-06T04:00:00Z","v":99325,"vw":94.624644},{"c":94.7,"h":94.91,"l":94.62,"n":755,"o":94.91,"t":"2025-08-07T04:00:00Z","v":74905,"vw":94.743544},{"c":94.75,"h":94.83,"l":94.62,"n":1253,"o":94.71,"t":"2025-08-08T04:00:00Z","v":81598,"vw":94.718112},{"c":94.63,"h":94.79,"l":94.61,"n":911,"o":94.79,"t":"2025-08-11T04:00:00Z","v":86481,"vw":94.678716},{"c":94.91,"h":94.92,"l":94.6,"n":887,"o":94.73,"t":"2025-08-12T04:00:00Z","v":107196,"vw":94.816728},{"c":95.1,"h":95.11,"l":94.8759,"n":949,"o":95.01,"t":"2025-08-13T04:00:00Z","v":96159,"vw":95.028814},{"c":94.88,"h":94.98,"l":94.7376,"n":614,"o":94.98,"t":"2025-08-14T04:00:00Z","v":51721,"vw":94.858686},{"c":94.83,"h":94.97,"l":94.81,"n":638,"o":94.96,"t":"2025-08-15T04:00:00Z","v":70144,"vw":94.873195},{"c":94.84,"h":94.9456,"l":94.78,"n":857,"o":94.87,"t":"2025-08-18T04:00:00Z","v":82000,"vw":94.854426},{"c":94.88,"h":94.97,"l":94.75,"n":573,"o":94.9,"t":"2025-08-19T04:00:00Z","v":65889,"vw":94.861969},{"c":94.84,"h":94.93,"l":94.74,"n":579,"o":94.93,"t":"2025-08-20T04:00:00Z","v":64795,"vw":94.823257},{"c":94.75,"h":94.84,"l":94.6221,"n":688,"o":94.84,"t":"2025-08-21T04:00:00Z","v":68153,"vw":94.722374},{"c":95.31,"h":95.4186,"l":94.75,"n":709,"o":94.89,"t":"2025-08-22T04:00:00Z","v":78094,"vw":95.198678},{"c":95.2,"h":95.3296,"l":95.2,"n":714,"o":95.3,"t":"2025-08-25T04:00:00Z","v":82008,"vw":95.257874},{"c":95.41,"h":95.445,"l":95.18,"n":521,"o":95.28,"t":"2025-08-26T04:00:00Z","v":66656,"vw":95.37266},{"c":95.61,"h":95.61,"l":95.3301,"n":772,"o":95.43,"t":"2025-08-27T04:00:00Z","v":81269,"vw":95.491545},{"c":95.6,"h":95.6399,"l":95.47,"n":873,"o":95.61,"t":"2025-08-28T04:00:00Z","v":90476,"vw":95.581392},{"c":95.44,"h":95.61,"l":95.44,"n":639,"o":95.6,"t":"2025-08-29T04:00:00Z","v":86819,"vw":95.53736},{"c":94.83,"h":94.83,"l":94.5224,"n":1070,"o":94.63,"t":"2025-09-02T04:00:00Z","v":100132,"vw":94.689027},{"c":95.06,"h":95.09,"l":94.71,"n":1259,"o":94.87,"t":"2025-09-03T04:00:00Z","v":74503,"vw":94.986402},{"c":95.28,"h":95.295,"l":95.007,"n":852,"o":95.02,"t":"2025-09-04T04:00:00Z","v":91996,"vw":95.126952},{"c":95.37,"h":95.58,"l":95.28,"n":1058,"o":95.54,"t":"2025-09-05T04:00:00Z","v":108304,"vw":95.399937},{"c":95.27,"h":95.45,"l":95.24,"n":709,"o":95.45,"t":"2025-09-08T04:00:00Z","v":72398,"vw":95.338783},{"c":95.25,"h":95.41,"l":95.13,"n":895,"o":95.36,"t":"2025-09-09T04:00:00Z","v":130182,"vw":95.203997},{"c":95.33,"h":95.3699,"l":95.23,"n":611,"o":95.3,"t":"2025-09-10T04:00:00Z","v":151897,"vw":95.28929},{"c":95.57,"h":95.57,"l":95.31,"n":866,"o":95.34,"t":"2025-09-11T04:00:00Z","v":86936,"vw":95.48953},{"c":95.48,"h":95.545,"l":95.3654,"n":837,"o":95.48,"t":"2025-09-12T04:00:00Z","v":84890,"vw":95.445532},{"c":95.72,"h":95.79,"l":95.4585,"n":712,"o":95.62,"t":"2025-09-15T04:00:00Z","v":81789,"vw":95.650523},{"c":95.66,"h":95.7379,"l":95.49,"n":745,"o":95.72,"t":"2025-09-16T04:00:00Z","v":92375,"vw":95.622729},{"c":95.64,"h":95.76,"l":95.39,"n":837,"o":95.75,"t":"2025-09-17T04:00:00Z","v":99770,"vw":95.577939},{"c":95.68,"h":95.71,"l":95.52,"n":932,"o":95.63,"t":"2025-09-18T04:00:00Z","v":194706,"vw":95.646795},{"c":95.74,"h":95.79,"l":95.6546,"n":566,"o":95.79,"t":"2025-09-19T04:00:00Z","v":67593,"vw":95.723686},{"c":95.78,"h":95.78,"l":95.63,"n":575,"o":95.63,"t":"2025-09-22T04:00:00Z","v":61480,"vw":95.72016},{"c":95.71,"h":95.84,"l":95.64,"n":725,"o":95.82,"t":"2025-09-23T04:00:00Z","v":102195,"vw":95.747452},{"c":95.57,"h":95.7988,"l":95.5557,"n":687,"o":95.71,"t":"2025-09-24T04:00:00Z","v":85204,"vw":95.609174},{"c":95.48,"h":95.6,"l":95.36,"n":568,"o":95.6,"t":"2025-09-25T04:00:00Z","v":77097,"vw":95.445964},{"c":95.55,"h":95.6451,"l":95.47,"n":600,"o":95.6,"t":"2025-09-26T04:00:00Z","v":76813,"vw":95.558206},{"c":95.72,"h":95.77,"l":95.59,"n":673,"o":95.72,"t":"2025-09-29T04:00:00Z","v":102241,"vw":95.678372},{"c":95.68,"h":95.75,"l":95.6,"n":764,"o":95.75,"t":"2025-09-30T04:00:00Z","v":52313,"vw":95.668593},{"c":95.31,"h":95.31,"l":95.14,"n":684,"o":95.2,"t":"2025-10-01T04:00:00Z","v":60375,"vw":95.226278},{"c":95.26,"h":95.37,"l":95.1726,"n":765,"o":95.37,"t":"2025-10-02T04:00:00Z","v":59839,"vw":95.263778},{"c":95.25,"h":95.35,"l":95.1701,"n":767,"o":95.35,"t":"2025-10-03T04:00:00Z","v":70610,"vw":95.246108},{"c":95.3,"h":95.335,"l":95.18,"n":728,"o":95.32,"t":"2025-10-06T04:00:00Z","v":167706,"vw":95.259874},{"c":95.23,"h":95.3,"l":95.16,"n":1071,"o":95.3,"t":"2025-10-07T04:00:00Z","v":176179,"vw":95.205712},{"c":94.99,"h":95.3,"l":94.95,"n":861,"o":95.3,"t":"2025-10-08T04:00:00Z","v":85735,"vw":95.094444},{"c":94.71,"h":94.98,"l":94.55,"n":817,"o":94.98,"t":"2025-10-09T04:00:00Z","v":132748,"vw":94.687964},{"c":94.22,"h":94.84,"l":94.22,"n":689,"o":94.76,"t":"2025-10-10T04:00:00Z","v":83399,"vw":94.492587},{"c":94.69,"h":94.88,"l":94.44,"n":666,"o":94.64,"t":"2025-10-13T04:00:00Z","v":58318,"vw":94.626067},{"c":94.81,"h":94.8991,"l":94.445,"n":584,"o":94.59,"t":"2025-10-14T04:00:00Z","v":80096,"vw":94.72605},{"c":95.04,"h":95.2799,"l":94.92,"n":574,"o":95.09,"t":"2025-10-15T04:00:00Z","v":64199,"vw":95.078615},{"c":94.82,"h":95.149,"l":94.65,"n":2205,"o":95.11,"t":"2025-10-16T04:00:00Z","v":255077,"vw":94.828975},{"c":95.09,"h":95.11,"l":94.77,"n":1259,"o":94.89,"t":"2025-10-17T04:00:00Z","v":158982,"vw":95.00761},{"c":95.25,"h":95.36,"l":95.11,"n":1089,"o":95.14,"t":"2025-10-20T04:00:00Z","v":132756,"vw":95.284966},{"c":95.26,"h":95.47,"l":95.26,"n":1421,"o":95.3,"t":"2025-10-21T04:00:00Z","v":129759,"vw":95.353244},{"c":95.12,"h":95.26,"l":95.08,"n":668,"o":95.25,"t":"2025-10-22T04:00:00Z","v":55415,"vw":95.170392},{"c":95.31,"h":95.36,"l":95.115,"n":765,"o":95.21,"t":"2025-10-23T04:00:00Z","v":94034,"vw":95.234542},{"c":95.52,"h":95.5993,"l":95.435,"n":617,"o":95.49,"t":"2025-10-24T04:00:00Z","v":62616,"vw":95.51709},{"c":95.83,"h":95.85,"l":95.63,"n":1136,"o":95.7,"t":"2025-10-27T04:00:00Z","v":105783,"vw":95.762752},{"c":95.66,"h":95.88,"l":95.65,"n":637,"o":95.88,"t":"2025-10-28T04:00:00Z","v":115916,"vw":95.691518},{"c":95.42,"h":95.8287,"l":95.41,"n":651,"o":95.7,"t":"2025-10-29T04:00:00Z","v":72828,"vw":95.629055},{"c":95.26,"h":95.5,"l":95.19,"n":624,"o":95.34,"t":"2025-10-30T04:00:00Z","v":125029,"vw":95.351817},{"c":95.3,"h":95.5,"l":95.26,"n":510,"o":95.5,"t":"2025-10-31T04:00:00Z","v":61229,"vw":95.367885},{"c":94.47,"h":94.78,"l":94.4101,"n":933,"o":94.7,"t":"2025-11-03T05:00:00Z","v":88357,"vw":94.601111},{"c":94.43,"h":94.58,"l":94.27,"n":993,"o":94.28,"t":"2025-11-04T05:00:00Z","v":82525,"vw":94.418735},{"c":94.55,"h":94.6499,"l":94.45,"n":616,"o":94.49,"t":"2025-11-05T05:00:00Z","v":55912,"vw":94.569649},{"c":94.64,"h":94.7299,"l":94.44,"n":943,"o":94.64,"t":"2025-11-06T05:00:00Z","v":172194,"vw":94.566864},{"c":94.63,"h":94.64,"l":94.4,"n":922,"o":94.64,"t":"2025-11-07T05:00:00Z","v":77779,"vw":94.531858},{"c":94.87,"h":94.98,"l":94.73,"n":865,"o":94.81,"t":"2025-11-10T05:00:00Z","v":106474,"vw":94.863326},{"c":94.97,"h":95.0344,"l":94.87,"n":800,"o":94.87,"t":"2025-11-11T05:00:00Z","v":66396,"vw":94.948351},{"c":94.78,"h":95.04,"l":94.7,"n":815,"o":95.04,"t":"2025-11-12T05:00:00Z","v":67516,"vw":94.812537},{"c":94.58,"h":94.8,"l":94.31,"n":715,"o":94.8,"t":"2025-11-13T05:00:00Z","v":90349,"vw":94.52964},{"c":94.6,"h":94.74,"l":94.3725,"n":490,"o":94.48,"t":"2025-11-14T05:00:00Z","v":44742,"vw":94.572055},{"c":94.36,"h":94.5359,"l":94.26,"n":899,"o":94.45,"t":"2025-11-17T05:00:00Z","v":85280,"vw":94.421909},{"c":94.33,"h":94.51,"l":94.2408,"n":954,"o":94.36,"t":"2025-11-18T05:00:00Z","v":80590,"vw":94.354261},{"c":94.53,"h":94.6482,"l":94.37,"n":663,"o":94.4,"t":"2025-11-19T05:00:00Z","v":71111,"vw":94.473448},{"c":94.4,"h":94.79,"l":94.3501,"n":866,"o":94.79,"t":"2025-11-20T05:00:00Z","v":103255,"vw":94.517789},{"c":94.64,"h":94.68,"l":94.454,"n":574,"o":94.52,"t":"2025-11-21T05:00:00Z","v":55724,"vw":94.603915},{"c":94.83,"h":94.87,"l":94.66,"n":586,"o":94.82,"t":"2025-11-24T05:00:00Z","v":156170,"vw":94.822771},{"c":95.14,"h":95.2299,"l":94.84,"n":811,"o":94.84,"t":"2025-11-25T05:00:00Z","v":104718,"vw":95.075255},{"c":95.25,"h":95.29,"l":95.11,"n":530,"o":95.11,"t":"2025-11-26T05:00:00Z","v":34973,"vw":95.206108},{"c":95.34,"h":95.4187,"l":95.25,"n":372,"o":95.36,"t":"2025-11-28T05:00:00Z","v":30528,"vw":95.366283},{"c":94.5,"h":94.62,"l":94.2915,"n":993,"o":94.55,"t":"2025-12-01T05:00:00Z","v":115217,"vw":94.505262},{"c":94.77,"h":94.779,"l":94.56,"n":878,"o":94.63,"t":"2025-12-02T05:00:00Z","v":129671,"vw":94.677804},{"c":94.97,"h":94.9928,"l":94.75,"n":660,"o":94.77,"t":"2025-12-03T05:00:00Z","v":75582,"vw":94.881042},{"c":94.93,"h":94.96,"l":94.7201,"n":788,"o":94.96,"t":"2025-12-04T05:00:00Z","v":130091,"vw":94.788823},{"c":94.85,"h":94.9814,"l":94.78,"n":848,"o":94.91,"t":"2025-12-05T05:00:00Z","v":204974,"vw":94.869133},{"c":94.8,"h":94.88,"l":94.68,"n":816,"o":94.85,"t":"2025-12-08T05:00:00Z","v":127247,"vw":94.792309},{"c":94.75,"h":94.8688,"l":94.65,"n":578,"o":94.82,"t":"2025-12-09T05:00:00Z","v":58882,"vw":94.715518},{"c":94.91,"h":95.0299,"l":94.6375,"n":950,"o":94.72,"t":"2025-12-10T05:00:00Z","v":103769,"vw":94.819355},{"c":94.99,"h":95.039,"l":94.8383,"n":849,"o":94.93,"t":"2025-12-11T05:00:00Z","v":86761,"vw":94.935683},{"c":94.79,"h":94.9999,"l":94.75,"n":734,"o":94.9,"t":"2025-12-12T05:00:00Z","v":75150,"vw":94.841831},{"c":94.89,"h":94.93,"l":94.77,"n":869,"o":94.93,"t":"2025-12-15T05:00:00Z","v":68406,"vw":94.838584},{"c":94.83,"h":94.989,"l":94.74,"n":631,"o":94.92,"t":"2025-12-16T05:00:00Z","v":56300,"vw":94.836481},{"c":94.76,"h":94.91,"l":94.71,"n":761,"o":94.89,"t":"2025-12-17T05:00:00Z","v":74803,"vw":94.785496},{"c":95.07,"h":95.2,"l":94.935,"n":1135,"o":95.04,"t":"2025-12-18T05:00:00Z","v":164416,"vw":95.074357},{"c":95.13,"h":95.21,"l":95.0541,"n":901,"o":95.14,"t":"2025-12-19T05:00:00Z","v":118529,"vw":95.133137},{"c":95.18,"h":95.24,"l":95.05,"n":951,"o":95.12,"t":"2025-12-22T05:00:00Z","v":84948,"vw":95.127379},{"c":95.29,"h":95.3,"l":95.08,"n":862,"o":95.08,"t":"2025-12-23T05:00:00Z","v":71488,"vw":95.20051},{"c":95.42,"h":95.45,"l":95.25,"n":329,"o":95.29,"t":"2025-12-24T05:00:00Z","v":26544,"vw":95.372727},{"c":95.42,"h":95.49,"l":95.34,"n":539,"o":95.36,"t":"2025-12-26T05:00:00Z","v":41641,"vw":95.406131},{"c":95.43,"h":95.4599,"l":95.285,"n":1209,"o":95.31,"t":"2025-12-29T05:00:00Z","v":124394,"vw":95.388715},{"c":95.51,"h":95.569,"l":95.39,"n":1233,"o":95.48,"t":"2025-12-30T05:00:00Z","v":144021,"vw":95.513435},{"c":94.82,"h":94.92,"l":94.775,"n":909,"o":94.85,"t":"2025-12-31T05:00:00Z","v":57819,"vw":94.854521},{"c":94.92,"h":95,"l":94.68,"n":1491,"o":94.96,"t":"2026-01-02T05:00:00Z","v":227491,"vw":94.848929},{"c":95.12,"h":95.18,"l":94.8657,"n":1776,"o":94.87,"t":"2026-01-05T05:00:00Z","v":224270,"vw":95.083026},{"c":95.19,"h":95.23,"l":95.04,"n":1732,"o":95.07,"t":"2026-01-06T05:00:00Z","v":236106,"vw":95.162337},{"c":95.18,"h":95.27,"l":95.05,"n":1385,"o":95.27,"t":"2026-01-07T05:00:00Z","v":172272,"vw":95.162009},{"c":95.22,"h":95.29,"l":95.06,"n":1795,"o":95.18,"t":"2026-01-08T05:00:00Z","v":341333,"vw":95.20162},{"c":95.26,"h":95.2889,"l":95.16,"n":1169,"o":95.22,"t":"2026-01-09T05:00:00Z","v":168371,"vw":95.226031},{"c":95.21,"h":95.3,"l":95.1,"n":1180,"o":95.2,"t":"2026-01-12T05:00:00Z","v":170357,"vw":95.218854},{"c":95.32,"h":95.32,"l":95.2,"n":654,"o":95.28,"t":"2026-01-13T05:00:00Z","v":76089,"vw":95.259422},{"c":95.35,"h":95.35,"l":95.15,"n":1190,"o":95.32,"t":"2026-01-14T05:00:00Z","v":113634,"vw":95.219763},{"c":95.31,"h":95.35,"l":95.21,"n":1303,"o":95.35,"t":"2026-01-15T05:00:00Z","v":149902,"vw":95.289618},{"c":95.25,"h":95.3884,"l":95.25,"n":2589,"o":95.3,"t":"2026-01-16T05:00:00Z","v":286974,"vw":95.285197},{"c":95.16,"h":95.18,"l":94.9,"n":2026,"o":94.9,"t":"2026-01-20T05:00:00Z","v":186729,"vw":95.107914},{"c":95.38,"h":95.44,"l":95.2,"n":1244,"o":95.2,"t":"2026-01-21T05:00:00Z","v":130149,"vw":95.328338},{"c":95.43,"h":95.489,"l":95.33,"n":956,"o":95.4,"t":"2026-01-22T05:00:00Z","v":174865,"vw":95.38822},{"c":95.29,"h":95.4499,"l":95.23,"n":989,"o":95.43,"t":"2026-01-23T05:00:00Z","v":114091,"vw":95.307237},{"c":95.38,"h":95.4165,"l":95.32,"n":1214,"o":95.37,"t":"2026-01-26T05:00:00Z","v":126422,"vw":95.37321},{"c":95.3,"h":95.44,"l":95.3,"n":914,"o":95.44,"t":"2026-01-27T05:00:00Z","v":93695,"vw":95.345404},{"c":95.24,"h":95.3899,"l":95.2,"n":1236,"o":95.36,"t":"2026-01-28T05:00:00Z","v":184312,"vw":95.263631},{"c":95.05,"h":95.19,"l":94.99,"n":1304,"o":95.19,"t":"2026-01-29T05:00:00Z","v":183559,"vw":95.076636},{"c":95.18,"h":95.21,"l":94.96,"n":1507,"o":95.09,"t":"2026-01-30T05:00:00Z","v":229371,"vw":95.139916},{"c":94.57,"h":94.7399,"l":94.52,"n":2463,"o":94.58,"t":"2026-02-02T05:00:00Z","v":290426,"vw":94.635448},{"c":94.47,"h":94.72,"l":94.36,"n":2414,"o":94.61,"t":"2026-02-03T05:00:00Z","v":390570,"vw":94.484703},{"c":94.32,"h":94.597,"l":94.3,"n":1492,"o":94.56,"t":"2026-02-04T05:00:00Z","v":210277,"vw":94.386408},{"c":94.3,"h":94.41,"l":94.28,"n":1336,"o":94.36,"t":"2026-02-05T05:00:00Z","v":303990,"vw":94.343245},{"c":94.55,"h":94.605,"l":94.435,"n":1366,"o":94.48,"t":"2026-02-06T05:00:00Z","v":170837,"vw":94.557932},{"c":94.73,"h":94.78,"l":94.59,"n":1328,"o":94.59,"t":"2026-02-09T05:00:00Z","v":117705,"vw":94.725929},{"c":94.74,"h":94.9,"l":94.63,"n":1004,"o":94.77,"t":"2026-02-10T05:00:00Z","v":149980,"vw":94.79963},{"c":94.6,"h":94.7898,"l":94.58,"n":995,"o":94.72,"t":"2026-02-11T05:00:00Z","v":93177,"vw":94.653968},{"c":94.54,"h":94.765,"l":94.525,"n":880,"o":94.73,"t":"2026-02-12T05:00:00Z","v":98239,"vw":94.616718},{"c":94.57,"h":94.7,"l":94.56,"n":1112,"o":94.67,"t":"2026-02-13T05:00:00Z","v":100587,"vw":94.639318},{"c":94.55,"h":94.7,"l":94.5401,"n":989,"o":94.65,"t":"2026-02-17T05:00:00Z","v":108968,"vw":94.584338},{"c":94.71,"h":94.779,"l":94.65,"n":915,"o":94.68,"t":"2026-02-18T05:00:00Z","v":92321,"vw":94.718437},{"c":94.68,"h":94.72,"l":94.605,"n":1058,"o":94.69,"t":"2026-02-19T05:00:00Z","v":116251,"vw":94.664047},{"c":94.8,"h":94.8,"l":94.63,"n":745,"o":94.69,"t":"2026-02-20T05:00:00Z","v":91784,"vw":94.736232},{"c":94.57,"h":94.7799,"l":94.57,"n":851,"o":94.75,"t":"2026-02-23T05:00:00Z","v":118405,"vw":94.672805},{"c":94.6,"h":94.69,"l":94.46,"n":1031,"o":94.69,"t":"2026-02-24T05:00:00Z","v":102290,"vw":94.576988},{"c":94.69,"h":94.71,"l":94.501,"n":1079,"o":94.71,"t":"2026-02-25T05:00:00Z","v":122782,"vw":94.641379},{"c":94.65,"h":94.73,"l":94.48,"n":1093,"o":94.73,"t":"2026-02-26T05:00:00Z","v":117371,"vw":94.567046},{"c":94.39,"h":94.65,"l":94.37,"n":910,"o":94.65,"t":"2026-02-27T05:00:00Z","v":106650,"vw":94.436776},{"c":93.72,"h":93.88,"l":93.51,"n":1204,"o":93.51,"t":"2026-03-02T05:00:00Z","v":131459,"vw":93.710227},{"c":93.54,"h":93.74,"l":93.27,"n":1936,"o":93.46,"t":"2026-03-03T05:00:00Z","v":238892,"vw":93.49405},{"c":93.99,"h":94.0485,"l":93.6937,"n":1140,"o":93.74,"t":"2026-03-04T05:00:00Z","v":164546,"vw":93.915158},{"c":93.5,"h":93.87,"l":93.5,"n":1126,"o":93.78,"t":"2026-03-05T05:00:00Z","v":336198,"vw":93.625244},{"c":93.26,"h":93.63,"l":93.1654,"n":1399,"o":93.34,"t":"2026-03-06T05:00:00Z","v":285584,"vw":93.356049},{"c":93.71,"h":93.71,"l":93.03,"n":966,"o":93.1,"t":"2026-03-09T04:00:00Z","v":115159,"vw":93.356705},{"c":93.6,"h":93.99,"l":93.4784,"n":687,"o":93.62,"t":"2026-03-10T04:00:00Z","v":91050,"vw":93.766611},{"c":93.39,"h":93.67,"l":93.29,"n":744,"o":93.64,"t":"2026-03-11T04:00:00Z","v":107133,"vw":93.462744},{"c":92.97,"h":93.37,"l":92.92,"n":850,"o":93.37,"t":"2026-03-12T04:00:00Z","v":188689,"vw":93.088809},{"c":92.78,"h":93.3183,"l":92.72,"n":749,"o":93.14,"t":"2026-03-13T04:00:00Z","v":103384,"vw":92.906003},{"c":93.19,"h":93.29,"l":93.0856,"n":1053,"o":93.15,"t":"2026-03-16T04:00:00Z","v":105142,"vw":93.191423},{"c":93.43,"h":93.5025,"l":93.28,"n":718,"o":93.28,"t":"2026-03-17T04:00:00Z","v":73023,"vw":93.42844},{"c":93.01,"h":93.37,"l":93,"n":634,"o":93.35,"t":"2026-03-18T04:00:00Z","v":70411,"vw":93.193606},{"c":93.29,"h":93.345,"l":92.6002,"n":637,"o":92.71,"t":"2026-03-19T04:00:00Z","v":113343,"vw":93.06837},{"c":92.69,"h":93.2099,"l":92.52,"n":696,"o":93.17,"t":"2026-03-20T04:00:00Z","v":81290,"vw":92.780859},{"c":93.1,"h":93.5103,"l":92.92,"n":720,"o":93.02,"t":"2026-03-23T04:00:00Z","v":97678,"vw":93.175939},{"c":92.87,"h":93.2099,"l":92.75,"n":1038,"o":92.99,"t":"2026-03-24T04:00:00Z","v":125366,"vw":92.943517},{"c":93.15,"h":93.35,"l":93,"n":852,"o":93.18,"t":"2026-03-25T04:00:00Z","v":111740,"vw":93.235468},{"c":92.58,"h":93.09,"l":92.54,"n":807,"o":92.9,"t":"2026-03-26T04:00:00Z","v":150248,"vw":92.783866},{"c":92.46,"h":92.54,"l":92.295,"n":823,"o":92.46,"t":"2026-03-27T04:00:00Z","v":106514,"vw":92.433182},{"c":92.62,"h":92.882,"l":92.521,"n":928,"o":92.75,"t":"2026-03-30T04:00:00Z","v":376922,"vw":92.605327},{"c":93.27,"h":93.3699,"l":92.87,"n":1252,"o":92.87,"t":"2026-03-31T04:00:00Z","v":204901,"vw":93.088344},{"c":92.86,"h":93.1299,"l":92.79,"n":1087,"o":93.11,"t":"2026-04-01T04:00:00Z","v":88341,"vw":92.955816},{"c":93.1,"h":93.2492,"l":92.69,"n":862,"o":92.73,"t":"2026-04-02T04:00:00Z","v":84574,"vw":92.993342},{"c":93.17,"h":93.25,"l":93.06,"n":745,"o":93.06,"t":"2026-04-06T04:00:00Z","v":82888,"vw":93.163057},{"c":93.21,"h":93.3,"l":92.86,"n":807,"o":93.21,"t":"2026-04-07T04:00:00Z","v":89602,"vw":93.116486},{"c":93.88,"h":94.04,"l":93.64,"n":1279,"o":94,"t":"2026-04-08T04:00:00Z","v":802823,"vw":93.845961},{"c":93.81,"h":94.0599,"l":93.6071,"n":833,"o":93.73,"t":"2026-04-09T04:00:00Z","v":151304,"vw":93.833681},{"c":93.48,"h":93.85,"l":93.3201,"n":532,"o":93.85,"t":"2026-04-10T04:00:00Z","v":58871,"vw":93.583289},{"c":93.78,"h":93.8,"l":93.3925,"n":964,"o":93.48,"t":"2026-04-13T04:00:00Z","v":122570,"vw":93.604409},{"c":93.99,"h":94.1,"l":93.8,"n":928,"o":93.8,"t":"2026-04-14T04:00:00Z","v":67269,"vw":94.00775},{"c":93.97,"h":94.03,"l":93.81,"n":1148,"o":93.95,"t":"2026-04-15T04:00:00Z","v":73399,"vw":93.939611},{"c":93.8,"h":94.0671,"l":93.7,"n":2294,"o":94.01,"t":"2026-04-16T04:00:00Z","v":247235,"vw":93.841407},{"c":94.29,"h":94.4649,"l":94.08,"n":2414,"o":94.09,"t":"2026-04-17T04:00:00Z","v":416940,"vw":94.2993},{"c":94.3,"h":94.3,"l":94.1075,"n":910,"o":94.29,"t":"2026-04-20T04:00:00Z","v":95906,"vw":94.203714},{"c":93.88,"h":94.3,"l":93.85,"n":974,"o":94.3,"t":"2026-04-21T04:00:00Z","v":123130,"vw":94.014944},{"c":94.14,"h":94.175,"l":93.98,"n":769,"o":94.12,"t":"2026-04-22T04:00:00Z","v":81697,"vw":94.081757},{"c":94.09,"h":94.11,"l":93.75,"n":828,"o":94.1,"t":"2026-04-23T04:00:00Z","v":98752,"vw":93.992782},{"c":94.15,"h":94.2099,"l":93.9499,"n":920,"o":94.18,"t":"2026-04-24T04:00:00Z","v":69138,"vw":94.09807},{"c":94.13,"h":94.1794,"l":94.03,"n":1103,"o":94.13,"t":"2026-04-27T04:00:00Z","v":94358,"vw":94.100473},{"c":93.98,"h":94.1699,"l":93.9101,"n":977,"o":94.09,"t":"2026-04-28T04:00:00Z","v":116005,"vw":94.003683},{"c":93.82,"h":94,"l":93.5901,"n":912,"o":94,"t":"2026-04-29T04:00:00Z","v":64408,"vw":93.846313},{"c":93.98,"h":94.11,"l":93.7901,"n":998,"o":93.96,"t":"2026-04-30T04:00:00Z","v":127461,"vw":93.975995},{"c":93.53,"h":93.7589,"l":93.5,"n":818,"o":93.65,"t":"2026-05-01T04:00:00Z","v":70208,"vw":93.606961},{"c":93.34,"h":93.5799,"l":93.185,"n":1034,"o":93.5,"t":"2026-05-04T04:00:00Z","v":86133,"vw":93.380143},{"c":93.32,"h":93.58,"l":93.19,"n":1935,"o":93.35,"t":"2026-05-05T04:00:00Z","v":205552,"vw":93.406973},{"c":93.73,"h":93.7599,"l":93.4706,"n":990,"o":93.5,"t":"2026-05-06T04:00:00Z","v":103739,"vw":93.653301},{"c":93.29,"h":93.7555,"l":93.25,"n":883,"o":93.69,"t":"2026-05-07T04:00:00Z","v":208613,"vw":93.438269},{"c":93.67,"h":93.6899,"l":93.39,"n":979,"o":93.53,"t":"2026-05-08T04:00:00Z","v":56077,"vw":93.558244},{"c":93.44,"h":93.6799,"l":93.4,"n":668,"o":93.48,"t":"2026-05-11T04:00:00Z","v":88971,"vw":93.514529},{"c":93.31,"h":93.31,"l":93.0201,"n":757,"o":93.19,"t":"2026-05-12T04:00:00Z","v":76824,"vw":93.178085},{"c":93.26,"h":93.47,"l":93.14,"n":820,"o":93.31,"t":"2026-05-13T04:00:00Z","v":88982,"vw":93.290603},{"c":93.26,"h":93.52,"l":93.26,"n":824,"o":93.35,"t":"2026-05-14T04:00:00Z","v":147462,"vw":93.378352},{"c":93.02,"h":93.1799,"l":92.98,"n":931,"o":93.05,"t":"2026-05-15T04:00:00Z","v":109450,"vw":93.064082},{"c":92.92,"h":93.24,"l":92.8,"n":927,"o":93.1,"t":"2026-05-18T04:00:00Z","v":785869,"vw":92.9181},{"c":92.75,"h":92.9,"l":92.6701,"n":943,"o":92.88,"t":"2026-05-19T04:00:00Z","v":91031,"vw":92.815509},{"c":93.38,"h":93.48,"l":92.925,"n":873,"o":93.03,"t":"2026-05-20T04:00:00Z","v":115831,"vw":93.233343},{"c":93.43,"h":93.476,"l":93.06,"n":918,"o":93.3,"t":"2026-05-21T04:00:00Z","v":194910,"vw":93.325779},{"c":93.41,"h":93.5942,"l":93.3801,"n":696,"o":93.57,"t":"2026-05-22T04:00:00Z","v":49122,"vw":93.474892},{"c":93.74,"h":93.75,"l":93.32,"n":1691,"o":93.57,"t":"2026-05-26T04:00:00Z","v":53706,"vw":93.619357},{"c":93.67,"h":93.7799,"l":93.45,"n":729,"o":93.74,"t":"2026-05-27T04:00:00Z","v":73677,"vw":93.624967},{"c":93.64,"h":93.85,"l":93.53,"n":705,"o":93.67,"t":"2026-05-28T04:00:00Z","v":91913,"vw":93.7222},{"c":93.91,"h":93.99,"l":93.68,"n":752,"o":93.8,"t":"2026-05-29T04:00:00Z","v":63800,"vw":93.851826},{"c":93.32,"h":93.32,"l":93.055,"n":994,"o":93.27,"t":"2026-06-01T04:00:00Z","v":151675,"vw":93.179083},{"c":93.29,"h":93.39,"l":93.23,"n":1264,"o":93.28,"t":"2026-06-02T04:00:00Z","v":106441,"vw":93.313068},{"c":93.21,"h":93.25,"l":93.09,"n":880,"o":93.25,"t":"2026-06-03T04:00:00Z","v":115170,"vw":93.16789},{"c":93.22,"h":93.43,"l":93.19,"n":762,"o":93.21,"t":"2026-06-04T04:00:00Z","v":124713,"vw":93.253141},{"c":92.98,"h":93.18,"l":92.88,"n":1452,"o":93.09,"t":"2026-06-05T04:00:00Z","v":148158,"vw":92.999925},{"c":92.99,"h":93.2,"l":92.95,"n":959,"o":93.09,"t":"2026-06-08T04:00:00Z","v":71128,"vw":93.024961},{"c":93.06,"h":93.2202,"l":92.88,"n":794,"o":93.07,"t":"2026-06-09T04:00:00Z","v":81506,"vw":93.068351},{"c":93.02,"h":93.1,"l":92.9,"n":678,"o":93.06,"t":"2026-06-10T04:00:00Z","v":61556,"vw":93.011174},{"c":93.39,"h":93.5099,"l":93.02,"n":1114,"o":93.02,"t":"2026-06-11T04:00:00Z","v":95697,"vw":93.262021},{"c":93.43,"h":93.575,"l":93.25,"n":673,"o":93.42,"t":"2026-06-12T04:00:00Z","v":84782,"vw":93.380069},{"c":93.55,"h":93.6948,"l":93.51,"n":984,"o":93.61,"t":"2026-06-15T04:00:00Z","v":231122,"vw":93.563878},{"c":93.5,"h":93.65,"l":93.47,"n":1117,"o":93.61,"t":"2026-06-16T04:00:00Z","v":242812,"vw":93.566227},{"c":93.29,"h":93.56,"l":93.235,"n":728,"o":93.48,"t":"2026-06-17T04:00:00Z","v":66934,"vw":93.438498},{"c":93.53,"h":93.59,"l":93.43,"n":987,"o":93.52,"t":"2026-06-18T04:00:00Z","v":91984,"vw":93.527631},{"c":93.41,"h":93.55,"l":93.39,"n":1141,"o":93.46,"t":"2026-06-22T04:00:00Z","v":105923,"vw":93.444606},{"c":93.42,"h":93.59,"l":93.22,"n":932,"o":93.3,"t":"2026-06-23T04:00:00Z","v":76201,"vw":93.384016},{"c":93.37,"h":93.5,"l":93.325,"n":1035,"o":93.4,"t":"2026-06-24T04:00:00Z","v":88218,"vw":93.403955},{"c":93.4,"h":93.52,"l":93.35,"n":944,"o":93.39,"t":"2026-06-25T04:00:00Z","v":87372,"vw":93.40931},{"c":93.45,"h":93.4763,"l":93.31,"n":714,"o":93.31,"t":"2026-06-26T04:00:00Z","v":79741,"vw":93.393672},{"c":93.52,"h":93.59,"l":93.38,"n":1287,"o":93.41,"t":"2026-06-29T04:00:00Z","v":449710,"vw":93.52534},{"c":93.52,"h":93.5884,"l":93.3776,"n":1460,"o":93.42,"t":"2026-06-30T04:00:00Z","v":95835,"vw":93.528491},{"c":92.99,"h":93.01,"l":92.835,"n":1231,"o":92.98,"t":"2026-07-01T04:00:00Z","v":112912,"vw":92.938407},{"c":92.98,"h":93.13,"l":92.92,"n":1247,"o":92.97,"t":"2026-07-02T04:00:00Z","v":128162,"vw":93.042654},{"c":93.21,"h":93.24,"l":93.04,"n":1127,"o":93.05,"t":"2026-07-06T04:00:00Z","v":117139,"vw":93.144833},{"c":93.17,"h":93.28,"l":93.05,"n":1528,"o":93.15,"t":"2026-07-07T04:00:00Z","v":86305,"vw":93.121724},{"c":93,"h":93.05,"l":92.83,"n":1214,"o":93,"t":"2026-07-08T04:00:00Z","v":77457,"vw":92.930771},{"c":93.11,"h":93.17,"l":93.01,"n":1238,"o":93.09,"t":"2026-07-09T04:00:00Z","v":92911,"vw":93.097632},{"c":92.97,"h":93.1171,"l":92.93,"n":1308,"o":93.07,"t":"2026-07-10T04:00:00Z","v":121750,"vw":92.979148},{"c":92.86,"h":92.99,"l":92.78,"n":1133,"o":92.95,"t":"2026-07-13T04:00:00Z","v":97172,"vw":92.884957},{"c":92.96,"h":93,"l":92.82,"n":708,"o":92.96,"t":"2026-07-14T04:00:00Z","v":48841,"vw":92.923413},{"c":93.14,"h":93.17,"l":93,"n":900,"o":93.04,"t":"2026-07-15T04:00:00Z","v":92535,"vw":93.109137},{"c":92.99,"h":93.13,"l":92.94,"n":2442,"o":93.03,"t":"2026-07-16T04:00:00Z","v":213209,"vw":93.014499},{"c":93.05,"h":93.15,"l":92.95,"n":1348,"o":93.02,"t":"2026-07-17T04:00:00Z","v":163136,"vw":93.067467},{"c":92.93,"h":93.1,"l":92.9,"n":1104,"o":93.05,"t":"2026-07-20T04:00:00Z","v":152689,"vw":92.981996},{"c":92.95,"h":93,"l":92.9,"n":941,"o":93,"t":"2026-07-21T04:00:00Z","v":144590,"vw":92.948411},{"c":92.78,"h":92.9,"l":92.7462,"n":919,"o":92.9,"t":"2026-07-22T04:00:00Z","v":54465,"vw":92.811112},{"c":92.5,"h":92.71,"l":92.39,"n":874,"o":92.71,"t":"2026-07-23T04:00:00Z","v":72643,"vw":92.557556},{"c":92.42,"h":92.57,"l":92.33,"n":770,"o":92.48,"t":"2026-07-24T04:00:00Z","v":69526,"vw":92.464602},{"c":92.56,"h":92.7,"l":92.43,"n":589,"o":92.7,"t":"2026-07-27T04:00:00Z","v":52546,"vw":92.555482},{"c":92.66,"h":92.66,"l":92.5,"n":622,"o":92.57,"t":"2026-07-28T04:00:00Z","v":58337,"vw":92.595006},{"c":92.42,"h":92.704,"l":92.33,"n":777,"o":92.63,"t":"2026-07-29T04:00:00Z","v":102776,"vw":92.486453},{"c":92.66,"h":92.7381,"l":92.57,"n":902,"o":92.61,"t":"2026-07-30T04:00:00Z","v":96346,"vw":92.648507},{"c":92.72,"h":92.82,"l":92.555,"n":821,"o":92.73,"t":"2026-07-31T04:00:00Z","v":66399,"vw":92.715512},{"c":92.5,"h":92.5,"l":92,"n":1078,"o":92.49,"t":"2026-08-03T04:00:00Z","v":57676,"vw":92.430362},{"c":92.74,"h":92.78,"l":92.5,"n":928,"o":92.5,"t":"2026-08-04T04:00:00Z","v":292864,"vw":92.719044},{"c":92.73,"h":92.77,"l":92.5695,"n":830,"o":92.77,"t":"2026-08-05T04:00:00Z","v":88717,"vw":92.69291},{"c":92.7,"h":92.77,"l":92.56,"n":953,"o":92.77,"t":"2026-08-06T04:00:00Z","v":173922,"vw":92.601391},{"c":92.83,"h":92.88,"l":92.75,"n":910,"o":92.8,"t":"2026-08-07T04:00:00Z","v":65264,"vw":92.80294},{"c":92.7,"h":92.8823,"l":92.62,"n":1010,"o":92.71,"t":"2026-08-10T04:00:00Z","v":80140,"vw":92.709263},{"c":92.74,"h":92.8125,"l":92.666,"n":810,"o":92.71,"t":"2026-08-11T04:00:00Z","v":66351,"vw":92.745484},{"c":92.87,"h":92.9,"l":92.78,"n":710,"o":92.81,"t":"2026-08-12T04:00:00Z","v":58234,"vw":92.854541},{"c":93.02,"h":93.14,"l":92.89,"n":594,"o":92.94,"t":"2026-08-13T04:00:00Z","v":94558,"vw":93.097978},{"c":93,"h":93.12,"l":92.9,"n":624,"o":93.02,"t":"2026-08-14T04:00:00Z","v":59934,"vw":92.992375},{"c":92.88,"h":93,"l":92.82,"n":655,"o":92.89,"t":"2026-08-17T04:00:00Z","v":63281,"vw":92.902083},{"c":92.86,"h":92.875,"l":92.7537,"n":815,"o":92.83,"t":"2026-08-18T04:00:00Z","v":60094,"vw":92.807196},{"c":92.95,"h":93.0697,"l":92.87,"n":524,"o":92.92,"t":"2026-08-19T04:00:00Z","v":47163,"vw":92.94678},{"c":92.76,"h":92.86,"l":92.71,"n":957,"o":92.76,"t":"2026-08-20T04:00:00Z","v":68232,"vw":92.763627},{"c":92.82,"h":92.9481,"l":92.78,"n":739,"o":92.88,"t":"2026-08-21T04:00:00Z","v":77444,"vw":92.850905},{"c":92.96,"h":93,"l":92.81,"n":721,"o":92.82,"t":"2026-08-24T04:00:00Z","v":69070,"vw":92.887636},{"c":93.15,"h":93.1799,"l":92.96,"n":983,"o":92.99,"t":"2026-08-25T04:00:00Z","v":78423,"vw":93.060488},{"c":93.11,"h":93.1855,"l":92.96,"n":976,"o":93.07,"t":"2026-08-26T04:00:00Z","v":125811,"vw":93.053726},{"c":93,"h":93.17,"l":93,"n":721,"o":93.12,"t":"2026-08-27T04:00:00Z","v":82833,"vw":93.101163},{"c":92.98,"h":93.13,"l":92.9,"n":785,"o":93.05,"t":"2026-08-28T04:00:00Z","v":118971,"vw":92.975277},{"c":93.02,"h":93.11,"l":92.85,"n":890,"o":92.92,"t":"2026-08-31T04:00:00Z","v":100312,"vw":92.939546},{"c":92.25,"h":92.5425,"l":92.22,"n":864,"o":92.37,"t":"2026-09-01T04:00:00Z","v":93087,"vw":92.384845},{"c":92.27,"h":92.49,"l":92.26,"n":989,"o":92.36,"t":"2026-09-02T04:00:00Z","v":109512,"vw":92.349245},{"c":92.41,"h":92.5,"l":92.2937,"n":832,"o":92.4,"t":"2026-09-03T04:00:00Z","v":89341,"vw":92.421694},{"c":92.39,"h":92.4,"l":92.3432,"n":760,"o":92.35,"t":"2026-09-04T04:00:00Z","v":119620,"vw":92.358917},{"c":92.37,"h":92.49,"l":92.2501,"n":1118,"o":92.36,"t":"2026-09-08T04:00:00Z","v":78868,"vw":92.387551},{"c":92.19,"h":92.37,"l":92.19,"n":702,"o":92.36,"t":"2026-09-09T04:00:00Z","v":53524,"vw":92.263278},{"c":91.82,"h":92.1,"l":91.7506,"n":855,"o":92.1,"t":"2026-09-10T04:00:00Z","v":79413,"vw":91.9215},{"c":91.87,"h":92.1526,"l":91.78,"n":794,"o":92.01,"t":"2026-09-11T04:00:00Z","v":51999,"vw":91.957948},{"c":91.7,"h":91.85,"l":91.58,"n":797,"o":91.72,"t":"2026-09-14T04:00:00Z","v":79620,"vw":91.7651},{"c":91.66,"h":91.84,"l":91.595,"n":840,"o":91.74,"t":"2026-09-15T04:00:00Z","v":86034,"vw":91.699718},{"c":91.71,"h":92.02,"l":91.585,"n":800,"o":91.85,"t":"2026-09-16T04:00:00Z","v":63511,"vw":91.840094},{"c":91.91,"h":92.13,"l":91.87,"n":839,"o":91.89,"t":"2026-09-17T04:00:00Z","v":157733,"vw":91.962449},{"c":91.79,"h":91.84,"l":91.67,"n":759,"o":91.75,"t":"2026-09-18T04:00:00Z","v":70439,"vw":91.745598},{"c":91.89,"h":92.0099,"l":91.7601,"n":727,"o":91.97,"t":"2026-09-21T04:00:00Z","v":397240,"vw":91.90971},{"c":91.86,"h":91.98,"l":91.8,"n":916,"o":91.93,"t":"2026-09-22T04:00:00Z","v":202434,"vw":91.880696},{"c":91.29,"h":91.81,"l":91.2101,"n":750,"o":91.78,"t":"2026-09-23T04:00:00Z","v":64176,"vw":91.42106},{"c":91.05,"h":91.39,"l":91.0101,"n":876,"o":91.21,"t":"2026-09-24T04:00:00Z","v":103204,"vw":91.078575},{"c":91.05,"h":91.14,"l":90.7901,"n":1082,"o":91.14,"t":"2026-09-25T04:00:00Z","v":104334,"vw":90.979821},{"c":90.73,"h":91.0272,"l":90.57,"n":925,"o":90.8,"t":"2026-09-28T04:00:00Z","v":95754,"vw":90.671038},{"c":90.56,"h":90.81,"l":90.27,"n":1159,"o":90.81,"t":"2026-09-29T04:00:00Z","v":139392,"vw":90.484017},{"c":90.48,"h":90.846,"l":90.32,"n":845,"o":90.72,"t":"2026-09-30T04:00:00Z","v":257508,"vw":90.525005},{"c":89.92,"h":90.0152,"l":89.45,"n":2030,"o":89.83,"t":"2026-10-01T04:00:00Z","v":365376,"vw":89.644022},{"c":89.96,"h":90.5345,"l":89.811,"n":1460,"o":90.27,"t":"2026-10-02T04:00:00Z","v":231646,"vw":90.053792},{"c":90.17,"h":90.17,"l":89.83,"n":1369,"o":89.94,"t":"2026-10-05T04:00:00Z","v":122073,"vw":89.943238},{"c":90.28,"h":90.3997,"l":90.1201,"n":1113,"o":90.34,"t":"2026-10-06T04:00:00Z","v":124707,"vw":90.261951},{"c":90.18,"h":90.2461,"l":89.94,"n":790,"o":90.12,"t":"2026-10-07T04:00:00Z","v":66581,"vw":90.126365},{"c":90.14,"h":90.14,"l":89.91,"n":1211,"o":90.06,"t":"2026-10-08T04:00:00Z","v":112185,"vw":90.045762},{"c":90.21,"h":90.215,"l":90.04,"n":782,"o":90.2,"t":"2026-10-09T04:00:00Z","v":63829,"vw":90.137373},{"c":90.26,"h":90.3363,"l":90.13,"n":629,"o":90.19,"t":"2026-10-12T04:00:00Z","v":96385,"vw":90.258496},{"c":89.96,"h":90.22,"l":89.84,"n":1180,"o":90.22,"t":"2026-10-13T04:00:00Z","v":129577,"vw":89.97413},{"c":89.64,"h":89.75,"l":89.57,"n":1014,"o":89.75,"t":"2026-10-14T04:00:00Z","v":110943,"vw":89.649979},{"c":89.94,"h":90,"l":89.6411,"n":807,"o":89.65,"t":"2026-10-15T04:00:00Z","v":93350,"vw":89.84831},{"c":89.52,"h":89.94,"l":89.47,"n":2221,"o":89.87,"t":"2026-10-16T04:00:00Z","v":274204,"vw":89.584957},{"c":89.59,"h":89.66,"l":89.4901,"n":1492,"o":89.66,"t":"2026-10-19T04:00:00Z","v":166353,"vw":89.558346},{"c":89.55,"h":89.75,"l":89.44,"n":1759,"o":89.44,"t":"2026-10-20T04:00:00Z","v":179996,"vw":89.597983},{"c":89.69,"h":89.7325,"l":89.5101,"n":800,"o":89.65,"t":"2026-10-21T04:00:00Z","v":77877,"vw":89.655463},{"c":89.74,"h":89.84,"l":89.51,"n":757,"o":89.67,"t":"2026-10-22T04:00:00Z","v":92599,"vw":89.673627}],"volatilityBars":[{"c":91.97,"h":91.97,"l":91.9195,"n":36,"o":91.93,"t":"2026-09-22T13:30:00Z","v":6530,"vw":91.929252},{"c":91.92,"h":91.96,"l":91.92,"n":16,"o":91.96,"t":"2026-09-22T13:45:00Z","v":1421,"vw":91.9453},{"c":91.94,"h":91.98,"l":91.92,"n":21,"o":91.92,"t":"2026-09-22T14:00:00Z","v":28426,"vw":91.960212},{"c":91.92,"h":91.96,"l":91.9075,"n":24,"o":91.94,"t":"2026-09-22T14:15:00Z","v":2366,"vw":91.93153},{"c":91.91,"h":91.91,"l":91.91,"n":2,"o":91.91,"t":"2026-09-22T14:30:00Z","v":665,"vw":91.91},{"c":91.855,"h":91.8799,"l":91.8546,"n":10,"o":91.8546,"t":"2026-09-22T14:45:00Z","v":1124,"vw":91.864873},{"c":91.855,"h":91.87,"l":91.8301,"n":12,"o":91.85,"t":"2026-09-22T15:00:00Z","v":4897,"vw":91.835333},{"c":91.855,"h":91.855,"l":91.855,"n":6,"o":91.855,"t":"2026-09-22T15:15:00Z","v":2018,"vw":91.855},{"c":91.84,"h":91.87,"l":91.84,"n":13,"o":91.87,"t":"2026-09-22T15:30:00Z","v":771,"vw":91.858015},{"c":91.87,"h":91.87,"l":91.81,"n":13,"o":91.81,"t":"2026-09-22T15:45:00Z","v":1240,"vw":91.851202},{"c":91.83,"h":91.85,"l":91.8,"n":8,"o":91.83,"t":"2026-09-22T16:00:00Z","v":1037,"vw":91.826311},{"c":91.8517,"h":91.8517,"l":91.8399,"n":2,"o":91.8399,"t":"2026-09-22T16:15:00Z","v":504,"vw":91.849265},{"c":91.8179,"h":91.8506,"l":91.8179,"n":8,"o":91.8506,"t":"2026-09-22T16:30:00Z","v":1168,"vw":91.8264},{"c":91.87,"h":91.87,"l":91.84,"n":19,"o":91.84,"t":"2026-09-22T16:45:00Z","v":1461,"vw":91.856425},{"c":91.8575,"h":91.86,"l":91.8575,"n":7,"o":91.8575,"t":"2026-09-22T17:00:00Z","v":1313,"vw":91.857724},{"c":91.845,"h":91.86,"l":91.845,"n":11,"o":91.86,"t":"2026-09-22T17:15:00Z","v":899,"vw":91.854535},{"c":91.845,"h":91.845,"l":91.8204,"n":7,"o":91.8204,"t":"2026-09-22T17:45:00Z","v":411,"vw":91.827511},{"c":91.92,"h":91.92,"l":91.86,"n":14,"o":91.86,"t":"2026-09-22T18:00:00Z","v":2465,"vw":91.895151},{"c":91.92,"h":91.94,"l":91.915,"n":11,"o":91.915,"t":"2026-09-22T18:15:00Z","v":1708,"vw":91.924968},{"c":91.85,"h":91.935,"l":91.85,"n":20,"o":91.935,"t":"2026-09-22T18:30:00Z","v":1618,"vw":91.89064},{"c":91.86,"h":91.86,"l":91.8258,"n":11,"o":91.8432,"t":"2026-09-22T18:45:00Z","v":11182,"vw":91.842505},{"c":91.87,"h":91.9,"l":91.86,"n":56,"o":91.86,"t":"2026-09-22T19:00:00Z","v":79564,"vw":91.864994},{"c":91.866,"h":91.88,"l":91.85,"n":25,"o":91.88,"t":"2026-09-22T19:15:00Z","v":6935,"vw":91.862437},{"c":91.86,"h":91.9,"l":91.86,"n":157,"o":91.86,"t":"2026-09-22T19:30:00Z","v":16519,"vw":91.866009},{"c":91.86,"h":91.8803,"l":91.85,"n":197,"o":91.86,"t":"2026-09-22T19:45:00Z","v":21006,"vw":91.865722},{"c":91.86,"h":91.86,"l":91.86,"n":3,"o":91.86,"t":"2026-09-22T20:00:00Z","v":856,"vw":91.86},{"c":91.6,"h":91.81,"l":91.6,"n":15,"o":91.78,"t":"2026-09-23T13:30:00Z","v":3958,"vw":91.763036},{"c":91.585,"h":91.6299,"l":91.585,"n":11,"o":91.605,"t":"2026-09-23T13:45:00Z","v":3483,"vw":91.608797},{"c":91.5964,"h":91.6099,"l":91.57,"n":18,"o":91.585,"t":"2026-09-23T14:00:00Z","v":5138,"vw":91.598172},{"c":91.525,"h":91.54,"l":91.52,"n":28,"o":91.54,"t":"2026-09-23T14:15:00Z","v":2602,"vw":91.532561},{"c":91.51,"h":91.5217,"l":91.5,"n":48,"o":91.5217,"t":"2026-09-23T14:30:00Z","v":4224,"vw":91.513983},{"c":91.46,"h":91.46,"l":91.44,"n":13,"o":91.44,"t":"2026-09-23T14:45:00Z","v":1101,"vw":91.44927},{"c":91.485,"h":91.5125,"l":91.45,"n":9,"o":91.485,"t":"2026-09-23T15:00:00Z","v":3792,"vw":91.485571},{"c":91.47,"h":91.485,"l":91.47,"n":5,"o":91.485,"t":"2026-09-23T15:15:00Z","v":687,"vw":91.4826},{"c":91.45,"h":91.45,"l":91.45,"n":1,"o":91.45,"t":"2026-09-23T15:45:00Z","v":100,"vw":91.45},{"c":91.39,"h":91.429,"l":91.35,"n":20,"o":91.39,"t":"2026-09-23T16:00:00Z","v":1498,"vw":91.408048},{"c":91.37,"h":91.39,"l":91.37,"n":13,"o":91.39,"t":"2026-09-23T16:15:00Z","v":1316,"vw":91.380936},{"c":91.37,"h":91.375,"l":91.37,"n":3,"o":91.375,"t":"2026-09-23T16:30:00Z","v":335,"vw":91.373485},{"c":91.33,"h":91.3793,"l":91.33,"n":22,"o":91.37,"t":"2026-09-23T16:45:00Z","v":3903,"vw":91.364711},{"c":91.26,"h":91.31,"l":91.26,"n":25,"o":91.3,"t":"2026-09-23T17:00:00Z","v":3592,"vw":91.285091},{"c":91.25,"h":91.29,"l":91.2101,"n":14,"o":91.2101,"t":"2026-09-23T17:15:00Z","v":4146,"vw":91.250368},{"c":91.2647,"h":91.29,"l":91.2314,"n":32,"o":91.26,"t":"2026-09-23T17:30:00Z","v":4040,"vw":91.260167},{"c":91.3313,"h":91.3313,"l":91.3313,"n":1,"o":91.3313,"t":"2026-09-23T17:45:00Z","v":200,"vw":91.3313},{"c":91.29,"h":91.37,"l":91.29,"n":19,"o":91.34,"t":"2026-09-23T18:00:00Z","v":1582,"vw":91.329187},{"c":91.34,"h":91.34,"l":91.315,"n":31,"o":91.315,"t":"2026-09-23T18:15:00Z","v":3717,"vw":91.338101},{"c":91.31,"h":91.355,"l":91.31,"n":11,"o":91.355,"t":"2026-09-23T18:30:00Z","v":908,"vw":91.318172},{"c":91.295,"h":91.3287,"l":91.295,"n":8,"o":91.295,"t":"2026-09-23T18:45:00Z","v":798,"vw":91.302742},{"c":91.32,"h":91.32,"l":91.29,"n":9,"o":91.32,"t":"2026-09-23T19:00:00Z","v":1096,"vw":91.317073},{"c":91.27,"h":91.2701,"l":91.27,"n":9,"o":91.2701,"t":"2026-09-23T19:15:00Z","v":1400,"vw":91.270091},{"c":91.275,"h":91.28,"l":91.26,"n":21,"o":91.26,"t":"2026-09-23T19:30:00Z","v":2103,"vw":91.268989},{"c":91.27,"h":91.29,"l":91.27,"n":71,"o":91.28,"t":"2026-09-23T19:45:00Z","v":3247,"vw":91.28467},{"c":91.29,"h":91.29,"l":91.29,"n":3,"o":91.29,"t":"2026-09-23T20:00:00Z","v":1040,"vw":91.29},{"c":91.295,"h":91.39,"l":91.12,"n":27,"o":91.21,"t":"2026-09-24T13:30:00Z","v":5282,"vw":91.221973},{"c":91.3099,"h":91.3099,"l":91.25,"n":4,"o":91.3,"t":"2026-09-24T13:45:00Z","v":355,"vw":91.288118},{"c":91.305,"h":91.3069,"l":91.2925,"n":8,"o":91.3069,"t":"2026-09-24T14:00:00Z","v":2661,"vw":91.300042},{"c":91.27,"h":91.295,"l":91.27,"n":4,"o":91.295,"t":"2026-09-24T14:15:00Z","v":761,"vw":91.278026},{"c":91.2609,"h":91.2825,"l":91.2553,"n":10,"o":91.2825,"t":"2026-09-24T14:30:00Z","v":1519,"vw":91.272473},{"c":91.14,"h":91.23,"l":91.14,"n":25,"o":91.22,"t":"2026-09-24T14:45:00Z","v":1612,"vw":91.211501},{"c":91.12,"h":91.155,"l":91.12,"n":22,"o":91.155,"t":"2026-09-24T15:00:00Z","v":1100,"vw":91.14},{"c":91.05,"h":91.15,"l":91.0101,"n":14,"o":91.0101,"t":"2026-09-24T15:15:00Z","v":7419,"vw":91.035588},{"c":91.0664,"h":91.08,"l":91.06,"n":24,"o":91.06,"t":"2026-09-24T15:30:00Z","v":1487,"vw":91.07233},{"c":91.04,"h":91.0441,"l":91.04,"n":15,"o":91.0441,"t":"2026-09-24T15:45:00Z","v":1413,"vw":91.041235},{"c":91.0278,"h":91.0499,"l":91.02,"n":15,"o":91.0201,"t":"2026-09-24T16:00:00Z","v":6378,"vw":91.022429},{"c":91.145,"h":91.1554,"l":91.05,"n":26,"o":91.05,"t":"2026-09-24T16:15:00Z","v":6335,"vw":91.132861},{"c":91.1,"h":91.1267,"l":91.1,"n":6,"o":91.1267,"t":"2026-09-24T16:30:00Z","v":1400,"vw":91.111788},{"c":91.08,"h":91.13,"l":91.08,"n":34,"o":91.13,"t":"2026-09-24T16:45:00Z","v":1834,"vw":91.098365},{"c":91.11,"h":91.115,"l":91.08,"n":15,"o":91.08,"t":"2026-09-24T17:00:00Z","v":1658,"vw":91.090273},{"c":91.07,"h":91.095,"l":91.0201,"n":17,"o":91.09,"t":"2026-09-24T17:15:00Z","v":1968,"vw":91.069719},{"c":91.07,"h":91.08,"l":91.0601,"n":30,"o":91.08,"t":"2026-09-24T17:30:00Z","v":1557,"vw":91.07204},{"c":91.0617,"h":91.0617,"l":91.05,"n":7,"o":91.05,"t":"2026-09-24T17:45:00Z","v":473,"vw":91.05585},{"c":91.03,"h":91.04,"l":91.0101,"n":18,"o":91.04,"t":"2026-09-24T18:00:00Z","v":1327,"vw":91.027681},{"c":91.07,"h":91.08,"l":91.04,"n":19,"o":91.04,"t":"2026-09-24T18:15:00Z","v":1658,"vw":91.060572},{"c":91.0599,"h":91.0999,"l":91.0599,"n":7,"o":91.0999,"t":"2026-09-24T18:30:00Z","v":1118,"vw":91.079387},{"c":91.07,"h":91.0786,"l":91.0601,"n":16,"o":91.0786,"t":"2026-09-24T18:45:00Z","v":1553,"vw":91.065455},{"c":91.03,"h":91.065,"l":91.03,"n":34,"o":91.06,"t":"2026-09-24T19:00:00Z","v":21339,"vw":91.049834},{"c":91.03,"h":91.05,"l":91.03,"n":25,"o":91.04,"t":"2026-09-24T19:15:00Z","v":1406,"vw":91.036292},{"c":91.0328,"h":91.0329,"l":91.02,"n":23,"o":91.03,"t":"2026-09-24T19:30:00Z","v":1304,"vw":91.028709},{"c":91.03,"h":91.04,"l":91.02,"n":67,"o":91.02,"t":"2026-09-24T19:45:00Z","v":17007,"vw":91.030779},{"c":91.05,"h":91.05,"l":91.05,"n":5,"o":91.05,"t":"2026-09-24T20:00:00Z","v":785,"vw":91.05},{"c":91.07,"h":91.14,"l":91.03,"n":27,"o":91.14,"t":"2026-09-25T13:30:00Z","v":6172,"vw":91.119039},{"c":91.07,"h":91.1,"l":91.07,"n":20,"o":91.1,"t":"2026-09-25T13:45:00Z","v":3169,"vw":91.084404},{"c":90.8618,"h":91.0439,"l":90.85,"n":44,"o":91.0405,"t":"2026-09-25T14:00:00Z","v":3895,"vw":90.972932},{"c":90.85,"h":90.9151,"l":90.85,"n":13,"o":90.9151,"t":"2026-09-25T14:15:00Z","v":1864,"vw":90.903367},{"c":90.885,"h":90.885,"l":90.7901,"n":3,"o":90.7901,"t":"2026-09-25T14:30:00Z","v":505,"vw":90.863911},{"c":90.885,"h":90.92,"l":90.87,"n":13,"o":90.885,"t":"2026-09-25T14:45:00Z","v":862,"vw":90.887667},{"c":90.9,"h":90.955,"l":90.9,"n":17,"o":90.92,"t":"2026-09-25T15:00:00Z","v":1392,"vw":90.929545},{"c":90.925,"h":90.945,"l":90.9,"n":28,"o":90.91,"t":"2026-09-25T15:15:00Z","v":3953,"vw":90.928205},{"c":90.88,"h":90.92,"l":90.88,"n":5,"o":90.92,"t":"2026-09-25T15:30:00Z","v":671,"vw":90.903333},{"c":90.95,"h":90.95,"l":90.8823,"n":19,"o":90.9375,"t":"2026-09-25T15:45:00Z","v":2692,"vw":90.928217},{"c":91.005,"h":91.0371,"l":90.96,"n":27,"o":90.96,"t":"2026-09-25T16:00:00Z","v":2176,"vw":90.992999},{"c":91.07,"h":91.07,"l":91.07,"n":5,"o":91.07,"t":"2026-09-25T16:15:00Z","v":2855,"vw":91.07},{"c":91.02,"h":91.02,"l":91.02,"n":1,"o":91.02,"t":"2026-09-25T16:30:00Z","v":100,"vw":91.02},{"c":90.995,"h":91.039,"l":90.96,"n":31,"o":91.015,"t":"2026-09-25T16:45:00Z","v":6938,"vw":91.029618},{"c":90.96,"h":90.975,"l":90.93,"n":21,"o":90.975,"t":"2026-09-25T17:00:00Z","v":2844,"vw":90.96536},{"c":90.935,"h":90.95,"l":90.935,"n":2,"o":90.95,"t":"2026-09-25T17:15:00Z","v":392,"vw":90.943418},{"c":90.9,"h":90.93,"l":90.87,"n":35,"o":90.89,"t":"2026-09-25T17:30:00Z","v":3762,"vw":90.910252},{"c":90.87,"h":90.93,"l":90.87,"n":8,"o":90.93,"t":"2026-09-25T17:45:00Z","v":1100,"vw":90.911765},{"c":90.9,"h":90.91,"l":90.9,"n":4,"o":90.91,"t":"2026-09-25T18:00:00Z","v":250,"vw":90.905202},{"c":90.9014,"h":90.9399,"l":90.87,"n":7,"o":90.9,"t":"2026-09-25T18:15:00Z","v":1205,"vw":90.907062},{"c":90.91,"h":90.91,"l":90.89,"n":10,"o":90.89,"t":"2026-09-25T18:30:00Z","v":633,"vw":90.9},{"c":90.91,"h":90.94,"l":90.9,"n":30,"o":90.915,"t":"2026-09-25T18:45:00Z","v":3130,"vw":90.915275},{"c":90.97,"h":90.97,"l":90.901,"n":81,"o":90.97,"t":"2026-09-25T19:00:00Z","v":10870,"vw":90.952029},{"c":90.91,"h":91.04,"l":90.91,"n":62,"o":90.93,"t":"2026-09-25T19:15:00Z","v":8935,"vw":90.987219},{"c":90.94,"h":91.04,"l":90.89,"n":65,"o":90.91,"t":"2026-09-25T19:30:00Z","v":11993,"vw":90.931356},{"c":91.02,"h":91.06,"l":90.94,"n":143,"o":90.94,"t":"2026-09-25T19:45:00Z","v":16549,"vw":91.000341},{"c":91.05,"h":91.05,"l":91.05,"n":6,"o":91.05,"t":"2026-09-25T20:00:00Z","v":1264,"vw":91.05},{"c":90.835,"h":91.0272,"l":90.8,"n":19,"o":90.8,"t":"2026-09-28T13:30:00Z","v":6545,"vw":90.834872},{"c":90.8524,"h":90.8524,"l":90.76,"n":16,"o":90.76,"t":"2026-09-28T13:45:00Z","v":2167,"vw":90.807128},{"c":90.85,"h":90.85,"l":90.805,"n":9,"o":90.82,"t":"2026-09-28T14:00:00Z","v":554,"vw":90.820988},{"c":90.8,"h":90.8,"l":90.75,"n":33,"o":90.795,"t":"2026-09-28T14:15:00Z","v":3689,"vw":90.787371},{"c":90.6051,"h":90.755,"l":90.6051,"n":31,"o":90.755,"t":"2026-09-28T14:30:00Z","v":1612,"vw":90.705066},{"c":90.605,"h":90.62,"l":90.5701,"n":13,"o":90.62,"t":"2026-09-28T14:45:00Z","v":2033,"vw":90.600256},{"c":90.6299,"h":90.635,"l":90.6,"n":4,"o":90.635,"t":"2026-09-28T15:00:00Z","v":480,"vw":90.622785},{"c":90.655,"h":90.7125,"l":90.6,"n":34,"o":90.6,"t":"2026-09-28T15:15:00Z","v":8766,"vw":90.607233},{"c":90.57,"h":90.62,"l":90.57,"n":14,"o":90.62,"t":"2026-09-28T15:30:00Z","v":810,"vw":90.6075},{"c":90.5701,"h":90.595,"l":90.5701,"n":6,"o":90.571,"t":"2026-09-28T15:45:00Z","v":3530,"vw":90.571477},{"c":90.58,"h":90.6005,"l":90.58,"n":6,"o":90.6005,"t":"2026-09-28T16:00:00Z","v":910,"vw":90.595101},{"c":90.73,"h":90.73,"l":90.595,"n":41,"o":90.595,"t":"2026-09-28T16:15:00Z","v":6769,"vw":90.621678},{"c":90.66,"h":90.75,"l":90.66,"n":20,"o":90.73,"t":"2026-09-28T16:30:00Z","v":2402,"vw":90.704531},{"c":90.64,"h":90.6882,"l":90.57,"n":8,"o":90.6882,"t":"2026-09-28T16:45:00Z","v":3228,"vw":90.628164},{"c":90.71,"h":90.71,"l":90.5845,"n":53,"o":90.64,"t":"2026-09-28T17:00:00Z","v":6866,"vw":90.671413},{"c":90.63,"h":90.78,"l":90.5901,"n":19,"o":90.7225,"t":"2026-09-28T17:15:00Z","v":1047,"vw":90.652101},{"c":90.7387,"h":90.7387,"l":90.62,"n":3,"o":90.62,"t":"2026-09-28T17:30:00Z","v":3236,"vw":90.721088},{"c":90.6868,"h":90.695,"l":90.61,"n":19,"o":90.61,"t":"2026-09-28T17:45:00Z","v":1904,"vw":90.669831},{"c":90.76,"h":90.76,"l":90.65,"n":9,"o":90.7499,"t":"2026-09-28T18:00:00Z","v":3823,"vw":90.697426},{"c":90.7,"h":90.71,"l":90.65,"n":9,"o":90.66,"t":"2026-09-28T18:15:00Z","v":1397,"vw":90.691599},{"c":90.66,"h":90.68,"l":90.66,"n":15,"o":90.66,"t":"2026-09-28T18:30:00Z","v":1421,"vw":90.667786},{"c":90.64,"h":90.7002,"l":90.64,"n":14,"o":90.695,"t":"2026-09-28T18:45:00Z","v":1633,"vw":90.684537},{"c":90.58,"h":90.65,"l":90.58,"n":38,"o":90.645,"t":"2026-09-28T19:00:00Z","v":6109,"vw":90.62957},{"c":90.63,"h":90.63,"l":90.6,"n":26,"o":90.605,"t":"2026-09-28T19:15:00Z","v":2873,"vw":90.61087},{"c":90.66,"h":90.66,"l":90.58,"n":55,"o":90.6,"t":"2026-09-28T19:30:00Z","v":5266,"vw":90.63602},{"c":90.7,"h":90.7,"l":90.61,"n":105,"o":90.65,"t":"2026-09-28T19:45:00Z","v":10101,"vw":90.657675},{"c":90.73,"h":90.73,"l":90.73,"n":4,"o":90.73,"t":"2026-09-28T20:00:00Z","v":737,"vw":90.73},{"c":90.685,"h":90.81,"l":90.67,"n":49,"o":90.81,"t":"2026-09-29T13:30:00Z","v":9374,"vw":90.757045},{"c":90.65,"h":90.6775,"l":90.62,"n":25,"o":90.66,"t":"2026-09-29T13:45:00Z","v":2118,"vw":90.649966},{"c":90.6,"h":90.6625,"l":90.6,"n":47,"o":90.65,"t":"2026-09-29T14:00:00Z","v":4019,"vw":90.638741},{"c":90.58,"h":90.6,"l":90.55,"n":26,"o":90.6,"t":"2026-09-29T14:15:00Z","v":2121,"vw":90.578876},{"c":90.545,"h":90.58,"l":90.5127,"n":29,"o":90.58,"t":"2026-09-29T14:30:00Z","v":14662,"vw":90.562708},{"c":90.535,"h":90.56,"l":90.5249,"n":14,"o":90.56,"t":"2026-09-29T14:45:00Z","v":1544,"vw":90.546331},{"c":90.455,"h":90.53,"l":90.455,"n":20,"o":90.53,"t":"2026-09-29T15:00:00Z","v":1326,"vw":90.502727},{"c":90.42,"h":90.505,"l":90.39,"n":87,"o":90.43,"t":"2026-09-29T15:15:00Z","v":45460,"vw":90.426339},{"c":90.3831,"h":90.435,"l":90.3831,"n":17,"o":90.435,"t":"2026-09-29T15:30:00Z","v":1275,"vw":90.405099},{"c":90.345,"h":90.345,"l":90.345,"n":11,"o":90.345,"t":"2026-09-29T15:45:00Z","v":617,"vw":90.345},{"c":90.38,"h":90.38,"l":90.31,"n":32,"o":90.37,"t":"2026-09-29T16:00:00Z","v":1824,"vw":90.366279},{"c":90.35,"h":90.35,"l":90.345,"n":8,"o":90.345,"t":"2026-09-29T16:15:00Z","v":1358,"vw":90.349095},{"c":90.38,"h":90.38,"l":90.35,"n":22,"o":90.35,"t":"2026-09-29T16:30:00Z","v":923,"vw":90.358225},{"c":90.34,"h":90.387,"l":90.34,"n":12,"o":90.387,"t":"2026-09-29T16:45:00Z","v":1253,"vw":90.359389},{"c":90.34,"h":90.34,"l":90.34,"n":4,"o":90.34,"t":"2026-09-29T17:00:00Z","v":311,"vw":90.34},{"c":90.28,"h":90.28,"l":90.28,"n":6,"o":90.28,"t":"2026-09-29T17:15:00Z","v":430,"vw":90.28},{"c":90.3,"h":90.34,"l":90.27,"n":32,"o":90.27,"t":"2026-09-29T17:30:00Z","v":1902,"vw":90.308379},{"c":90.33,"h":90.36,"l":90.3,"n":24,"o":90.36,"t":"2026-09-29T17:45:00Z","v":4339,"vw":90.325934},{"c":90.39,"h":90.435,"l":90.33,"n":44,"o":90.34,"t":"2026-09-29T18:00:00Z","v":6143,"vw":90.401285},{"c":90.42,"h":90.42,"l":90.4,"n":14,"o":90.4,"t":"2026-09-29T18:15:00Z","v":1282,"vw":90.412872},{"c":90.5,"h":90.5,"l":90.4202,"n":32,"o":90.45,"t":"2026-09-29T18:30:00Z","v":4821,"vw":90.446576},{"c":90.435,"h":90.49,"l":90.38,"n":25,"o":90.4613,"t":"2026-09-29T18:45:00Z","v":2756,"vw":90.453794},{"c":90.45,"h":90.46,"l":90.44,"n":21,"o":90.46,"t":"2026-09-29T19:00:00Z","v":2316,"vw":90.453495},{"c":90.45,"h":90.45,"l":90.44,"n":32,"o":90.45,"t":"2026-09-29T19:15:00Z","v":4793,"vw":90.447549},{"c":90.52,"h":90.59,"l":90.45,"n":63,"o":90.45,"t":"2026-09-29T19:30:00Z","v":9209,"vw":90.497488},{"c":90.55,"h":90.565,"l":90.52,"n":50,"o":90.52,"t":"2026-09-29T19:45:00Z","v":4431,"vw":90.547368},{"c":90.56,"h":90.56,"l":90.55,"n":5,"o":90.55,"t":"2026-09-29T20:00:00Z","v":644,"vw":90.558418},{"c":90.685,"h":90.846,"l":90.6751,"n":16,"o":90.72,"t":"2026-09-30T13:30:00Z","v":3752,"vw":90.751993},{"c":90.6119,"h":90.79,"l":90.6119,"n":22,"o":90.73,"t":"2026-09-30T13:45:00Z","v":10468,"vw":90.735368},{"c":90.69,"h":90.7375,"l":90.6229,"n":22,"o":90.695,"t":"2026-09-30T14:00:00Z","v":4457,"vw":90.691691},{"c":90.65,"h":90.7692,"l":90.65,"n":54,"o":90.74,"t":"2026-09-30T14:15:00Z","v":17884,"vw":90.748291},{"c":90.57,"h":90.685,"l":90.57,"n":19,"o":90.65,"t":"2026-09-30T14:30:00Z","v":1839,"vw":90.615624},{"c":90.63,"h":90.6408,"l":90.58,"n":9,"o":90.63,"t":"2026-09-30T14:45:00Z","v":44395,"vw":90.602196},{"c":90.63,"h":90.63,"l":90.5701,"n":24,"o":90.63,"t":"2026-09-30T15:00:00Z","v":4049,"vw":90.601547},{"c":90.57,"h":90.6327,"l":90.57,"n":9,"o":90.5801,"t":"2026-09-30T15:15:00Z","v":2259,"vw":90.622686},{"c":90.505,"h":90.59,"l":90.47,"n":23,"o":90.5492,"t":"2026-09-30T15:30:00Z","v":2060,"vw":90.519914},{"c":90.47,"h":90.5225,"l":90.47,"n":35,"o":90.48,"t":"2026-09-30T15:45:00Z","v":19623,"vw":90.474868},{"c":90.555,"h":90.555,"l":90.49,"n":28,"o":90.49,"t":"2026-09-30T16:00:00Z","v":2277,"vw":90.533718},{"c":90.565,"h":90.565,"l":90.565,"n":2,"o":90.565,"t":"2026-09-30T16:15:00Z","v":144,"vw":90.565},{"c":90.53,"h":90.58,"l":90.53,"n":8,"o":90.56,"t":"2026-09-30T16:30:00Z","v":30585,"vw":90.550479},{"c":90.54,"h":90.58,"l":90.52,"n":7,"o":90.56,"t":"2026-09-30T16:45:00Z","v":1053,"vw":90.555763},{"c":90.48,"h":90.56,"l":90.47,"n":15,"o":90.56,"t":"2026-09-30T17:00:00Z","v":1128,"vw":90.530198},{"c":90.415,"h":90.5275,"l":90.36,"n":12,"o":90.47,"t":"2026-09-30T17:15:00Z","v":64898,"vw":90.414268},{"c":90.35,"h":90.36,"l":90.35,"n":5,"o":90.35,"t":"2026-09-30T17:30:00Z","v":736,"vw":90.351506},{"c":90.49,"h":90.49,"l":90.38,"n":39,"o":90.39,"t":"2026-09-30T17:45:00Z","v":4171,"vw":90.433786},{"c":90.43,"h":90.43,"l":90.3701,"n":20,"o":90.3701,"t":"2026-09-30T18:00:00Z","v":1767,"vw":90.395024},{"c":90.4048,"h":90.46,"l":90.371,"n":17,"o":90.46,"t":"2026-09-30T18:15:00Z","v":11303,"vw":90.408082},{"c":90.38,"h":90.46,"l":90.38,"n":20,"o":90.39,"t":"2026-09-30T18:30:00Z","v":4214,"vw":90.427012},{"c":90.4259,"h":90.47,"l":90.38,"n":23,"o":90.44,"t":"2026-09-30T18:45:00Z","v":2930,"vw":90.408623},{"c":90.375,"h":90.4696,"l":90.32,"n":27,"o":90.38,"t":"2026-09-30T19:00:00Z","v":4074,"vw":90.386231},{"c":90.37,"h":90.42,"l":90.37,"n":36,"o":90.38,"t":"2026-09-30T19:15:00Z","v":4047,"vw":90.386689},{"c":90.475,"h":90.57,"l":90.37,"n":72,"o":90.37,"t":"2026-09-30T19:30:00Z","v":4003,"vw":90.443542},{"c":90.43,"h":90.4799,"l":90.33,"n":46,"o":90.4,"t":"2026-09-30T19:45:00Z","v":4029,"vw":90.42105},{"c":90.48,"h":90.48,"l":90.48,"n":3,"o":90.48,"t":"2026-09-30T20:00:00Z","v":1557,"vw":90.48},{"c":90,"h":90,"l":90,"n":2,"o":90,"t":"2026-10-01T13:15:00Z","v":104,"vw":90},{"c":89.7975,"h":90.0152,"l":89.74,"n":27,"o":89.83,"t":"2026-10-01T13:30:00Z","v":6925,"vw":89.818342},{"c":89.6573,"h":89.71,"l":89.6573,"n":3,"o":89.71,"t":"2026-10-01T13:45:00Z","v":909,"vw":89.694329},{"c":89.55,"h":89.61,"l":89.46,"n":36,"o":89.61,"t":"2026-10-01T14:00:00Z","v":76035,"vw":89.461953},{"c":89.4868,"h":89.5,"l":89.45,"n":9,"o":89.5,"t":"2026-10-01T14:15:00Z","v":3079,"vw":89.483217},{"c":89.5938,"h":89.6875,"l":89.505,"n":43,"o":89.5051,"t":"2026-10-01T14:30:00Z","v":5061,"vw":89.55986},{"c":89.58,"h":89.58,"l":89.4601,"n":31,"o":89.4601,"t":"2026-10-01T14:45:00Z","v":3349,"vw":89.565542},{"c":89.545,"h":89.545,"l":89.545,"n":5,"o":89.545,"t":"2026-10-01T15:00:00Z","v":832,"vw":89.545},{"c":89.585,"h":89.63,"l":89.5113,"n":28,"o":89.5113,"t":"2026-10-01T15:15:00Z","v":1931,"vw":89.557704},{"c":89.56,"h":89.685,"l":89.56,"n":46,"o":89.6,"t":"2026-10-01T15:30:00Z","v":3128,"vw":89.64911},{"c":89.64,"h":89.67,"l":89.52,"n":34,"o":89.64,"t":"2026-10-01T15:45:00Z","v":133626,"vw":89.571219},{"c":89.775,"h":89.775,"l":89.64,"n":50,"o":89.6411,"t":"2026-10-01T16:00:00Z","v":3516,"vw":89.705878},{"c":89.715,"h":89.76,"l":89.68,"n":22,"o":89.68,"t":"2026-10-01T16:15:00Z","v":2153,"vw":89.716406},{"c":89.7663,"h":89.78,"l":89.74,"n":9,"o":89.78,"t":"2026-10-01T16:30:00Z","v":1083,"vw":89.762477},{"c":89.69,"h":89.74,"l":89.65,"n":59,"o":89.73,"t":"2026-10-01T16:45:00Z","v":5718,"vw":89.71023},{"c":89.84,"h":89.84,"l":89.65,"n":41,"o":89.65,"t":"2026-10-01T17:00:00Z","v":4012,"vw":89.730238},{"c":89.8827,"h":89.895,"l":89.78,"n":90,"o":89.79,"t":"2026-10-01T17:15:00Z","v":6038,"vw":89.844439},{"c":89.945,"h":89.95,"l":89.905,"n":38,"o":89.92,"t":"2026-10-01T17:30:00Z","v":3807,"vw":89.937955},{"c":89.81,"h":89.9675,"l":89.78,"n":29,"o":89.94,"t":"2026-10-01T17:45:00Z","v":2499,"vw":89.897782},{"c":89.84,"h":89.8675,"l":89.7,"n":15,"o":89.825,"t":"2026-10-01T18:00:00Z","v":1842,"vw":89.781708},{"c":89.9,"h":89.905,"l":89.81,"n":86,"o":89.86,"t":"2026-10-01T18:15:00Z","v":10977,"vw":89.865283},{"c":89.86,"h":89.92,"l":89.86,"n":17,"o":89.9195,"t":"2026-10-01T18:30:00Z","v":1456,"vw":89.900567},{"c":89.88,"h":89.9,"l":89.85,"n":38,"o":89.88,"t":"2026-10-01T18:45:00Z","v":9642,"vw":89.864945},{"c":89.9019,"h":89.925,"l":89.86,"n":44,"o":89.88,"t":"2026-10-01T19:00:00Z","v":4539,"vw":89.904869},{"c":89.85,"h":89.91,"l":89.85,"n":176,"o":89.91,"t":"2026-10-01T19:15:00Z","v":24902,"vw":89.86899},{"c":89.86,"h":89.89,"l":89.83,"n":156,"o":89.8502,"t":"2026-10-01T19:30:00Z","v":17539,"vw":89.865171},{"c":89.92,"h":89.93,"l":89.835,"n":394,"o":89.84,"t":"2026-10-01T19:45:00Z","v":23685,"vw":89.894708},{"c":89.92,"h":89.92,"l":89.92,"n":3,"o":89.92,"t":"2026-10-01T20:00:00Z","v":1309,"vw":89.92},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-01T21:15:00Z","v":100,"vw":90},{"c":89.96,"h":89.96,"l":89.96,"n":1,"o":89.96,"t":"2026-10-01T21:45:00Z","v":100,"vw":89.96},{"c":90.31,"h":90.5345,"l":90.14,"n":119,"o":90.27,"t":"2026-10-02T13:30:00Z","v":40536,"vw":90.305492},{"c":90.3749,"h":90.3749,"l":90.1825,"n":14,"o":90.225,"t":"2026-10-02T13:45:00Z","v":1958,"vw":90.232704},{"c":90.3,"h":90.38,"l":90.28,"n":42,"o":90.28,"t":"2026-10-02T14:00:00Z","v":10888,"vw":90.350576},{"c":90.4348,"h":90.46,"l":90.345,"n":49,"o":90.3669,"t":"2026-10-02T14:15:00Z","v":6387,"vw":90.380358},{"c":90.34,"h":90.45,"l":90.26,"n":112,"o":90.45,"t":"2026-10-02T14:30:00Z","v":15523,"vw":90.354013},{"c":90.2,"h":90.34,"l":90.2,"n":36,"o":90.34,"t":"2026-10-02T14:45:00Z","v":3571,"vw":90.262849},{"c":90.17,"h":90.195,"l":90.14,"n":14,"o":90.195,"t":"2026-10-02T15:00:00Z","v":1434,"vw":90.17756},{"c":90.07,"h":90.1013,"l":90.07,"n":28,"o":90.1013,"t":"2026-10-02T15:15:00Z","v":5629,"vw":90.078514},{"c":90.125,"h":90.1675,"l":90.1001,"n":34,"o":90.1134,"t":"2026-10-02T15:30:00Z","v":2404,"vw":90.128483},{"c":90.11,"h":90.15,"l":90.031,"n":26,"o":90.15,"t":"2026-10-02T15:45:00Z","v":5555,"vw":90.062313},{"c":90.1099,"h":90.1308,"l":90.0604,"n":29,"o":90.12,"t":"2026-10-02T16:00:00Z","v":5873,"vw":90.111604},{"c":90.0403,"h":90.11,"l":90.0403,"n":7,"o":90.09,"t":"2026-10-02T16:15:00Z","v":1464,"vw":90.091218},{"c":90.0374,"h":90.0595,"l":90,"n":6,"o":90.0447,"t":"2026-10-02T16:30:00Z","v":3799,"vw":90.056314},{"c":89.98,"h":90.0477,"l":89.95,"n":13,"o":90.015,"t":"2026-10-02T16:45:00Z","v":1064,"vw":90.001841},{"c":89.9,"h":89.98,"l":89.9,"n":5,"o":89.98,"t":"2026-10-02T17:00:00Z","v":329,"vw":89.94},{"c":89.88,"h":89.99,"l":89.88,"n":16,"o":89.94,"t":"2026-10-02T17:15:00Z","v":9735,"vw":89.912764},{"c":89.86,"h":89.9,"l":89.811,"n":10,"o":89.811,"t":"2026-10-02T17:30:00Z","v":56358,"vw":89.846187},{"c":89.8664,"h":89.93,"l":89.84,"n":26,"o":89.85,"t":"2026-10-02T17:45:00Z","v":6751,"vw":89.878786},{"c":89.9187,"h":89.93,"l":89.84,"n":11,"o":89.84,"t":"2026-10-02T18:00:00Z","v":12962,"vw":89.862265},{"c":89.88,"h":89.8852,"l":89.8401,"n":10,"o":89.8401,"t":"2026-10-02T18:15:00Z","v":1132,"vw":89.868502},{"c":89.92,"h":89.9384,"l":89.868,"n":18,"o":89.868,"t":"2026-10-02T18:30:00Z","v":8967,"vw":89.87551},{"c":89.945,"h":89.945,"l":89.9,"n":19,"o":89.91,"t":"2026-10-02T18:45:00Z","v":4306,"vw":89.906975},{"c":89.885,"h":89.9499,"l":89.87,"n":33,"o":89.93,"t":"2026-10-02T19:00:00Z","v":2644,"vw":89.92763},{"c":89.88,"h":89.93,"l":89.85,"n":22,"o":89.93,"t":"2026-10-02T19:15:00Z","v":2473,"vw":89.87667},{"c":89.92,"h":89.96,"l":89.84,"n":81,"o":89.85,"t":"2026-10-02T19:30:00Z","v":5773,"vw":89.905066},{"c":89.96,"h":89.97,"l":89.89,"n":96,"o":89.905,"t":"2026-10-02T19:45:00Z","v":6391,"vw":89.939219},{"c":89.96,"h":89.96,"l":89.96,"n":6,"o":89.96,"t":"2026-10-02T20:00:00Z","v":987,"vw":89.96},{"c":89.9,"h":89.9699,"l":89.8501,"n":42,"o":89.94,"t":"2026-10-05T13:30:00Z","v":12100,"vw":89.905123},{"c":89.9857,"h":89.9857,"l":89.9,"n":9,"o":89.9,"t":"2026-10-05T13:45:00Z","v":3135,"vw":89.916833},{"c":90.0063,"h":90.0063,"l":89.95,"n":15,"o":89.97,"t":"2026-10-05T14:00:00Z","v":10684,"vw":89.977833},{"c":90.01,"h":90.02,"l":90.01,"n":20,"o":90.01,"t":"2026-10-05T14:15:00Z","v":2097,"vw":90.010898},{"c":89.96,"h":90.01,"l":89.94,"n":525,"o":90.01,"t":"2026-10-05T14:30:00Z","v":8604,"vw":89.958663},{"c":89.97,"h":90.01,"l":89.97,"n":29,"o":89.97,"t":"2026-10-05T14:45:00Z","v":3065,"vw":89.998546},{"c":89.94,"h":89.9762,"l":89.94,"n":11,"o":89.975,"t":"2026-10-05T15:00:00Z","v":718,"vw":89.970197},{"c":89.9397,"h":89.97,"l":89.91,"n":16,"o":89.97,"t":"2026-10-05T15:15:00Z","v":1513,"vw":89.938977},{"c":89.9615,"h":89.9615,"l":89.93,"n":22,"o":89.94,"t":"2026-10-05T15:30:00Z","v":6138,"vw":89.936445},{"c":89.915,"h":89.9475,"l":89.9,"n":19,"o":89.932,"t":"2026-10-05T15:45:00Z","v":4363,"vw":89.929717},{"c":89.915,"h":89.9375,"l":89.915,"n":2,"o":89.9375,"t":"2026-10-05T16:00:00Z","v":267,"vw":89.929073},{"c":89.92,"h":89.9599,"l":89.915,"n":16,"o":89.915,"t":"2026-10-05T16:15:00Z","v":1173,"vw":89.926828},{"c":89.92,"h":89.96,"l":89.92,"n":4,"o":89.9598,"t":"2026-10-05T16:30:00Z","v":1118,"vw":89.956296},{"c":89.945,"h":89.98,"l":89.92,"n":26,"o":89.965,"t":"2026-10-05T16:45:00Z","v":4183,"vw":89.965845},{"c":89.92,"h":89.92,"l":89.83,"n":16,"o":89.9,"t":"2026-10-05T17:00:00Z","v":1049,"vw":89.882381},{"c":89.8846,"h":89.9299,"l":89.8572,"n":22,"o":89.89,"t":"2026-10-05T17:15:00Z","v":4029,"vw":89.884163},{"c":89.88,"h":89.89,"l":89.88,"n":11,"o":89.88,"t":"2026-10-05T17:30:00Z","v":1310,"vw":89.888359},{"c":89.88,"h":89.9325,"l":89.87,"n":9,"o":89.87,"t":"2026-10-05T17:45:00Z","v":13093,"vw":89.873439},{"c":89.89,"h":89.95,"l":89.86,"n":17,"o":89.8601,"t":"2026-10-05T18:00:00Z","v":3933,"vw":89.906973},{"c":89.88,"h":89.93,"l":89.88,"n":14,"o":89.93,"t":"2026-10-05T18:15:00Z","v":2010,"vw":89.921509},{"c":89.905,"h":89.94,"l":89.8602,"n":18,"o":89.8602,"t":"2026-10-05T18:30:00Z","v":2517,"vw":89.902643},{"c":89.9544,"h":89.97,"l":89.89,"n":27,"o":89.9225,"t":"2026-10-05T18:45:00Z","v":4441,"vw":89.939839},{"c":89.9095,"h":90,"l":89.9095,"n":9,"o":90,"t":"2026-10-05T19:00:00Z","v":999,"vw":89.9626},{"c":89.9849,"h":89.9849,"l":89.945,"n":12,"o":89.9451,"t":"2026-10-05T19:15:00Z","v":1310,"vw":89.966203},{"c":89.97,"h":90.0499,"l":89.94,"n":47,"o":89.96,"t":"2026-10-05T19:30:00Z","v":15732,"vw":89.992932},{"c":90.06,"h":90.06,"l":89.96,"n":112,"o":89.97,"t":"2026-10-05T19:45:00Z","v":6728,"vw":89.974873},{"c":90.17,"h":90.17,"l":90.17,"n":6,"o":90.17,"t":"2026-10-05T20:00:00Z","v":1294,"vw":90.17},{"c":90.29,"h":90.34,"l":90.29,"n":33,"o":90.34,"t":"2026-10-06T13:30:00Z","v":5219,"vw":90.31212},{"c":90.28,"h":90.3525,"l":90.25,"n":13,"o":90.3138,"t":"2026-10-06T13:45:00Z","v":3735,"vw":90.300233},{"c":90.1201,"h":90.285,"l":90.1201,"n":62,"o":90.1576,"t":"2026-10-06T14:00:00Z","v":28342,"vw":90.192082},{"c":90.16,"h":90.32,"l":90.16,"n":17,"o":90.171,"t":"2026-10-06T14:15:00Z","v":1966,"vw":90.268331},{"c":90.3,"h":90.3,"l":90.17,"n":15,"o":90.17,"t":"2026-10-06T14:30:00Z","v":885,"vw":90.266206},{"c":90.32,"h":90.341,"l":90.27,"n":39,"o":90.34,"t":"2026-10-06T14:45:00Z","v":4374,"vw":90.307907},{"c":90.352,"h":90.3997,"l":90.33,"n":47,"o":90.39,"t":"2026-10-06T15:00:00Z","v":8085,"vw":90.353864},{"c":90.355,"h":90.355,"l":90.32,"n":33,"o":90.33,"t":"2026-10-06T15:15:00Z","v":7867,"vw":90.333848},{"c":90.31,"h":90.3818,"l":90.3001,"n":13,"o":90.3001,"t":"2026-10-06T15:30:00Z","v":1159,"vw":90.339923},{"c":90.28,"h":90.39,"l":90.27,"n":19,"o":90.31,"t":"2026-10-06T15:45:00Z","v":2632,"vw":90.324754},{"c":90.285,"h":90.38,"l":90.26,"n":44,"o":90.27,"t":"2026-10-06T16:00:00Z","v":5142,"vw":90.286681},{"c":90.2532,"h":90.27,"l":90.2301,"n":43,"o":90.27,"t":"2026-10-06T16:15:00Z","v":3974,"vw":90.248391},{"c":90.22,"h":90.26,"l":90.19,"n":21,"o":90.22,"t":"2026-10-06T16:30:00Z","v":1537,"vw":90.232661},{"c":90.25,"h":90.25,"l":90.23,"n":9,"o":90.25,"t":"2026-10-06T16:45:00Z","v":581,"vw":90.245181},{"c":90.23,"h":90.245,"l":90.21,"n":17,"o":90.21,"t":"2026-10-06T17:00:00Z","v":3281,"vw":90.225421},{"c":90.21,"h":90.3,"l":90.21,"n":9,"o":90.26,"t":"2026-10-06T17:15:00Z","v":1821,"vw":90.264454},{"c":90.28,"h":90.29,"l":90.2,"n":18,"o":90.2,"t":"2026-10-06T17:30:00Z","v":2132,"vw":90.243953},{"c":90.2827,"h":90.2827,"l":90.26,"n":22,"o":90.28,"t":"2026-10-06T17:45:00Z","v":14998,"vw":90.261029},{"c":90.25,"h":90.2999,"l":90.24,"n":24,"o":90.2999,"t":"2026-10-06T18:00:00Z","v":2859,"vw":90.259096},{"c":90.25,"h":90.2899,"l":90.25,"n":9,"o":90.2899,"t":"2026-10-06T18:15:00Z","v":605,"vw":90.269186},{"c":90.29,"h":90.29,"l":90.24,"n":14,"o":90.26,"t":"2026-10-06T18:30:00Z","v":1214,"vw":90.262855},{"c":90.26,"h":90.26,"l":90.2366,"n":24,"o":90.24,"t":"2026-10-06T18:45:00Z","v":2025,"vw":90.246247},{"c":90.27,"h":90.32,"l":90.25,"n":43,"o":90.26,"t":"2026-10-06T19:00:00Z","v":4997,"vw":90.268232},{"c":90.27,"h":90.2714,"l":90.27,"n":32,"o":90.27,"t":"2026-10-06T19:15:00Z","v":2576,"vw":90.2701},{"c":90.26,"h":90.2699,"l":90.2578,"n":32,"o":90.26,"t":"2026-10-06T19:30:00Z","v":2093,"vw":90.261116},{"c":90.27,"h":90.27,"l":90.25,"n":61,"o":90.26,"t":"2026-10-06T19:45:00Z","v":4156,"vw":90.259387},{"c":90.28,"h":90.28,"l":90.28,"n":3,"o":90.28,"t":"2026-10-06T20:00:00Z","v":649,"vw":90.28},{"c":90.035,"h":90.12,"l":90.035,"n":13,"o":90.12,"t":"2026-10-07T13:30:00Z","v":3658,"vw":90.111379},{"c":89.94,"h":90.0886,"l":89.94,"n":13,"o":90.02,"t":"2026-10-07T13:45:00Z","v":2123,"vw":90.046429},{"c":90,"h":90.0299,"l":89.94,"n":10,"o":90.0299,"t":"2026-10-07T14:15:00Z","v":2393,"vw":90.005634},{"c":89.96,"h":90.03,"l":89.96,"n":24,"o":89.995,"t":"2026-10-07T14:30:00Z","v":2138,"vw":89.991302},{"c":89.98,"h":90.0299,"l":89.98,"n":7,"o":89.98,"t":"2026-10-07T14:45:00Z","v":1679,"vw":90.00276},{"c":90.05,"h":90.05,"l":90.02,"n":20,"o":90.02,"t":"2026-10-07T15:00:00Z","v":2556,"vw":90.04131},{"c":90.03,"h":90.0925,"l":90.03,"n":26,"o":90.07,"t":"2026-10-07T15:15:00Z","v":1577,"vw":90.070213},{"c":90.08,"h":90.08,"l":90.0444,"n":12,"o":90.0444,"t":"2026-10-07T15:30:00Z","v":931,"vw":90.070257},{"c":90.065,"h":90.0799,"l":90.06,"n":12,"o":90.0799,"t":"2026-10-07T15:45:00Z","v":1409,"vw":90.070257},{"c":90.11,"h":90.11,"l":90.075,"n":9,"o":90.075,"t":"2026-10-07T16:00:00Z","v":1474,"vw":90.081721},{"c":90.1,"h":90.1,"l":90.1,"n":2,"o":90.1,"t":"2026-10-07T16:15:00Z","v":123,"vw":90.1},{"c":90.1276,"h":90.2237,"l":90.11,"n":8,"o":90.2237,"t":"2026-10-07T16:30:00Z","v":1050,"vw":90.16219},{"c":90.09,"h":90.11,"l":90.09,"n":12,"o":90.09,"t":"2026-10-07T16:45:00Z","v":966,"vw":90.098728},{"c":90.2461,"h":90.2461,"l":90.17,"n":5,"o":90.17,"t":"2026-10-07T17:00:00Z","v":642,"vw":90.199537},{"c":90.2,"h":90.2231,"l":90.18,"n":19,"o":90.2231,"t":"2026-10-07T17:15:00Z","v":4219,"vw":90.212415},{"c":90.14,"h":90.17,"l":90.14,"n":14,"o":90.15,"t":"2026-10-07T17:30:00Z","v":1719,"vw":90.157295},{"c":90.13,"h":90.1703,"l":90.13,"n":18,"o":90.16,"t":"2026-10-07T17:45:00Z","v":1290,"vw":90.157601},{"c":90.1951,"h":90.1951,"l":90.15,"n":8,"o":90.15,"t":"2026-10-07T18:00:00Z","v":6844,"vw":90.174356},{"c":90.17,"h":90.21,"l":90.16,"n":25,"o":90.1701,"t":"2026-10-07T18:15:00Z","v":4919,"vw":90.174838},{"c":90.16,"h":90.17,"l":90.16,"n":12,"o":90.16,"t":"2026-10-07T18:30:00Z","v":984,"vw":90.16663},{"c":90.19,"h":90.21,"l":90.16,"n":27,"o":90.17,"t":"2026-10-07T18:45:00Z","v":3452,"vw":90.190361},{"c":90.1899,"h":90.19,"l":90.1825,"n":7,"o":90.19,"t":"2026-10-07T19:00:00Z","v":679,"vw":90.185304},{"c":90.12,"h":90.1722,"l":90.1001,"n":20,"o":90.145,"t":"2026-10-07T19:15:00Z","v":5251,"vw":90.154592},{"c":90.12,"h":90.13,"l":90.09,"n":12,"o":90.13,"t":"2026-10-07T19:30:00Z","v":1961,"vw":90.103178},{"c":90.13,"h":90.15,"l":90.1,"n":73,"o":90.12,"t":"2026-10-07T19:45:00Z","v":6404,"vw":90.127819},{"c":90.18,"h":90.18,"l":90.18,"n":3,"o":90.18,"t":"2026-10-07T20:00:00Z","v":307,"vw":90.18},{"c":90.065,"h":90.08,"l":90.0212,"n":12,"o":90.06,"t":"2026-10-08T13:30:00Z","v":4949,"vw":90.059873},{"c":90.1194,"h":90.1194,"l":90.085,"n":34,"o":90.09,"t":"2026-10-08T13:45:00Z","v":3521,"vw":90.092145},{"c":90.09,"h":90.11,"l":90.07,"n":43,"o":90.08,"t":"2026-10-08T14:00:00Z","v":3421,"vw":90.092208},{"c":90.06,"h":90.085,"l":90.06,"n":35,"o":90.07,"t":"2026-10-08T14:15:00Z","v":3498,"vw":90.079116},{"c":90.06,"h":90.07,"l":90.05,"n":22,"o":90.07,"t":"2026-10-08T14:30:00Z","v":1314,"vw":90.06},{"c":90,"h":90.04,"l":90,"n":32,"o":90.03,"t":"2026-10-08T14:45:00Z","v":2206,"vw":90.020679},{"c":89.975,"h":89.9999,"l":89.975,"n":18,"o":89.9999,"t":"2026-10-08T15:00:00Z","v":3996,"vw":89.984407},{"c":89.97,"h":89.975,"l":89.91,"n":35,"o":89.94,"t":"2026-10-08T15:15:00Z","v":4051,"vw":89.954865},{"c":90,"h":90,"l":89.95,"n":30,"o":89.9737,"t":"2026-10-08T15:30:00Z","v":4018,"vw":89.984057},{"c":89.975,"h":90,"l":89.975,"n":5,"o":90,"t":"2026-10-08T15:45:00Z","v":887,"vw":89.988391},{"c":89.988,"h":89.99,"l":89.95,"n":34,"o":89.975,"t":"2026-10-08T16:00:00Z","v":3915,"vw":89.973705},{"c":90.0368,"h":90.08,"l":89.99,"n":70,"o":89.99,"t":"2026-10-08T16:15:00Z","v":11550,"vw":90.049006},{"c":90.04,"h":90.04,"l":90.03,"n":14,"o":90.04,"t":"2026-10-08T16:30:00Z","v":1481,"vw":90.039106},{"c":90.03,"h":90.06,"l":90.02,"n":44,"o":90.06,"t":"2026-10-08T16:45:00Z","v":6356,"vw":90.037763},{"c":90.07,"h":90.07,"l":90.01,"n":55,"o":90.01,"t":"2026-10-08T17:00:00Z","v":9199,"vw":90.014861},{"c":90.04,"h":90.055,"l":90.04,"n":12,"o":90.055,"t":"2026-10-08T17:15:00Z","v":1245,"vw":90.04778},{"c":90.056,"h":90.06,"l":90.0486,"n":29,"o":90.05,"t":"2026-10-08T17:30:00Z","v":1986,"vw":90.05382},{"c":90.03,"h":90.0501,"l":90.01,"n":26,"o":90.0501,"t":"2026-10-08T17:45:00Z","v":1967,"vw":90.040578},{"c":90.0474,"h":90.0474,"l":90.01,"n":12,"o":90.01,"t":"2026-10-08T18:00:00Z","v":1297,"vw":90.029842},{"c":90.09,"h":90.09,"l":90.03,"n":55,"o":90.03,"t":"2026-10-08T18:15:00Z","v":4064,"vw":90.053184},{"c":90.0437,"h":90.08,"l":90.0437,"n":44,"o":90.08,"t":"2026-10-08T18:30:00Z","v":2765,"vw":90.053413},{"c":90.07,"h":90.07,"l":90.05,"n":48,"o":90.06,"t":"2026-10-08T18:45:00Z","v":12103,"vw":90.061982},{"c":90.1,"h":90.1,"l":90.1,"n":1,"o":90.1,"t":"2026-10-08T19:00:00Z","v":733,"vw":90.1},{"c":90.1,"h":90.1,"l":90.04,"n":54,"o":90.06,"t":"2026-10-08T19:15:00Z","v":3036,"vw":90.069965},{"c":90.08,"h":90.0971,"l":90.07,"n":14,"o":90.09,"t":"2026-10-08T19:30:00Z","v":1531,"vw":90.082906},{"c":90.095,"h":90.11,"l":90.08,"n":139,"o":90.09,"t":"2026-10-08T19:45:00Z","v":12301,"vw":90.096505},{"c":90.14,"h":90.14,"l":90.14,"n":3,"o":90.14,"t":"2026-10-08T20:00:00Z","v":640,"vw":90.14},{"c":90.16,"h":90.2,"l":90.16,"n":16,"o":90.2,"t":"2026-10-09T13:30:00Z","v":3793,"vw":90.184943},{"c":90.21,"h":90.21,"l":90.21,"n":1,"o":90.21,"t":"2026-10-09T13:45:00Z","v":278,"vw":90.21},{"c":90.1713,"h":90.1713,"l":90.1468,"n":13,"o":90.165,"t":"2026-10-09T14:00:00Z","v":1352,"vw":90.158009},{"c":90.11,"h":90.165,"l":90.11,"n":20,"o":90.165,"t":"2026-10-09T14:15:00Z","v":2458,"vw":90.128859},{"c":90.04,"h":90.11,"l":90.04,"n":27,"o":90.101,"t":"2026-10-09T14:30:00Z","v":4036,"vw":90.082986},{"c":90.095,"h":90.095,"l":90.05,"n":23,"o":90.05,"t":"2026-10-09T14:45:00Z","v":2174,"vw":90.082771},{"c":90.0882,"h":90.09,"l":90.0882,"n":9,"o":90.09,"t":"2026-10-09T15:00:00Z","v":527,"vw":90.089165},{"c":90.13,"h":90.14,"l":90.095,"n":15,"o":90.095,"t":"2026-10-09T15:15:00Z","v":2054,"vw":90.122945},{"c":90.13,"h":90.1399,"l":90.125,"n":18,"o":90.13,"t":"2026-10-09T15:30:00Z","v":1471,"vw":90.13176},{"c":90.135,"h":90.14,"l":90.13,"n":11,"o":90.14,"t":"2026-10-09T15:45:00Z","v":1273,"vw":90.137418},{"c":90.12,"h":90.1397,"l":90.12,"n":16,"o":90.13,"t":"2026-10-09T16:00:00Z","v":1244,"vw":90.126418},{"c":90.13,"h":90.13,"l":90.11,"n":10,"o":90.11,"t":"2026-10-09T16:15:00Z","v":2418,"vw":90.11765},{"c":90.135,"h":90.135,"l":90.125,"n":8,"o":90.13,"t":"2026-10-09T16:30:00Z","v":722,"vw":90.129896},{"c":90.155,"h":90.155,"l":90.15,"n":11,"o":90.155,"t":"2026-10-09T16:45:00Z","v":1467,"vw":90.154607},{"c":90.14,"h":90.155,"l":90.14,"n":7,"o":90.155,"t":"2026-10-09T17:00:00Z","v":712,"vw":90.151041},{"c":90.14,"h":90.15,"l":90.14,"n":18,"o":90.15,"t":"2026-10-09T17:15:00Z","v":1063,"vw":90.145},{"c":90.1001,"h":90.12,"l":90.1,"n":7,"o":90.12,"t":"2026-10-09T17:30:00Z","v":3155,"vw":90.1007},{"c":90.13,"h":90.15,"l":90.11,"n":40,"o":90.14,"t":"2026-10-09T17:45:00Z","v":8642,"vw":90.138393},{"c":90.1404,"h":90.1404,"l":90.12,"n":18,"o":90.13,"t":"2026-10-09T18:00:00Z","v":1000,"vw":90.125416},{"c":90.12,"h":90.1301,"l":90.12,"n":7,"o":90.12,"t":"2026-10-09T18:15:00Z","v":1640,"vw":90.128675},{"c":90.13,"h":90.1368,"l":90.13,"n":4,"o":90.13,"t":"2026-10-09T18:30:00Z","v":390,"vw":90.132267},{"c":90.13,"h":90.16,"l":90.13,"n":18,"o":90.15,"t":"2026-10-09T18:45:00Z","v":3211,"vw":90.149707},{"c":90.1329,"h":90.15,"l":90.12,"n":22,"o":90.15,"t":"2026-10-09T19:00:00Z","v":3554,"vw":90.134955},{"c":90.15,"h":90.15,"l":90.13,"n":11,"o":90.135,"t":"2026-10-09T19:15:00Z","v":1754,"vw":90.137179},{"c":90.15,"h":90.15,"l":90.14,"n":6,"o":90.14,"t":"2026-10-09T19:30:00Z","v":564,"vw":90.142253},{"c":90.21,"h":90.215,"l":90.1575,"n":75,"o":90.16,"t":"2026-10-09T19:45:00Z","v":4292,"vw":90.197144},{"c":90.21,"h":90.21,"l":90.21,"n":3,"o":90.21,"t":"2026-10-09T20:00:00Z","v":1445,"vw":90.21},{"c":90.26,"h":90.26,"l":90.26,"n":3,"o":90.26,"t":"2026-10-12T11:00:00Z","v":442,"vw":90.26},{"c":90.13,"h":90.19,"l":90.13,"n":16,"o":90.19,"t":"2026-10-12T13:30:00Z","v":16208,"vw":90.189213},{"c":90.2,"h":90.2,"l":90.2,"n":2,"o":90.2,"t":"2026-10-12T13:45:00Z","v":201,"vw":90.2},{"c":90.22,"h":90.22,"l":90.19,"n":8,"o":90.19,"t":"2026-10-12T14:00:00Z","v":697,"vw":90.200204},{"c":90.21,"h":90.22,"l":90.2,"n":13,"o":90.2001,"t":"2026-10-12T14:15:00Z","v":1051,"vw":90.206066},{"c":90.2271,"h":90.23,"l":90.19,"n":32,"o":90.21,"t":"2026-10-12T14:30:00Z","v":3815,"vw":90.214229},{"c":90.22,"h":90.22,"l":90.22,"n":1,"o":90.22,"t":"2026-10-12T14:45:00Z","v":100,"vw":90.22},{"c":90.23,"h":90.23,"l":90.22,"n":7,"o":90.22,"t":"2026-10-12T15:00:00Z","v":473,"vw":90.226979},{"c":90.262,"h":90.265,"l":90.2407,"n":7,"o":90.2407,"t":"2026-10-12T15:15:00Z","v":2564,"vw":90.254423},{"c":90.28,"h":90.28,"l":90.25,"n":14,"o":90.25,"t":"2026-10-12T15:30:00Z","v":1195,"vw":90.262839},{"c":90.2501,"h":90.2785,"l":90.2501,"n":8,"o":90.275,"t":"2026-10-12T15:45:00Z","v":3006,"vw":90.264374},{"c":90.275,"h":90.2875,"l":90.275,"n":2,"o":90.2875,"t":"2026-10-12T16:00:00Z","v":870,"vw":90.286063},{"c":90.29,"h":90.29,"l":90.26,"n":7,"o":90.26,"t":"2026-10-12T16:15:00Z","v":1020,"vw":90.26968},{"c":90.24,"h":90.295,"l":90.22,"n":60,"o":90.25,"t":"2026-10-12T16:30:00Z","v":18294,"vw":90.256486},{"c":90.285,"h":90.285,"l":90.24,"n":19,"o":90.26,"t":"2026-10-12T16:45:00Z","v":4648,"vw":90.268803},{"c":90.298,"h":90.298,"l":90.26,"n":4,"o":90.285,"t":"2026-10-12T17:00:00Z","v":625,"vw":90.283577},{"c":90.31,"h":90.33,"l":90.29,"n":6,"o":90.29,"t":"2026-10-12T17:15:00Z","v":19136,"vw":90.316641},{"c":90.31,"h":90.3363,"l":90.3,"n":12,"o":90.3,"t":"2026-10-12T17:30:00Z","v":1493,"vw":90.322092},{"c":90.31,"h":90.325,"l":90.3,"n":13,"o":90.325,"t":"2026-10-12T17:45:00Z","v":1224,"vw":90.317498},{"c":90.2901,"h":90.335,"l":90.29,"n":14,"o":90.31,"t":"2026-10-12T18:00:00Z","v":909,"vw":90.310222},{"c":90.275,"h":90.32,"l":90.25,"n":25,"o":90.32,"t":"2026-10-12T18:15:00Z","v":3221,"vw":90.277243},{"c":90.2515,"h":90.2515,"l":90.2515,"n":2,"o":90.2515,"t":"2026-10-12T18:30:00Z","v":1818,"vw":90.2515},{"c":90.23,"h":90.2719,"l":90.23,"n":7,"o":90.2719,"t":"2026-10-12T18:45:00Z","v":891,"vw":90.259226},{"c":90.245,"h":90.2699,"l":90.22,"n":15,"o":90.24,"t":"2026-10-12T19:00:00Z","v":1335,"vw":90.242169},{"c":90.245,"h":90.256,"l":90.22,"n":17,"o":90.22,"t":"2026-10-12T19:15:00Z","v":2681,"vw":90.244305},{"c":90.245,"h":90.245,"l":90.2201,"n":7,"o":90.2201,"t":"2026-10-12T19:30:00Z","v":284,"vw":90.233436},{"c":90.245,"h":90.275,"l":90.24,"n":43,"o":90.24,"t":"2026-10-12T19:45:00Z","v":3833,"vw":90.266446},{"c":90.26,"h":90.26,"l":90.26,"n":5,"o":90.26,"t":"2026-10-12T20:00:00Z","v":276,"vw":90.26},{"c":90.11,"h":90.22,"l":90.105,"n":33,"o":90.22,"t":"2026-10-13T13:30:00Z","v":5941,"vw":90.193671},{"c":90.02,"h":90.125,"l":90.02,"n":8,"o":90.125,"t":"2026-10-13T13:45:00Z","v":1151,"vw":90.091222},{"c":90.0114,"h":90.1099,"l":90.0114,"n":15,"o":90.04,"t":"2026-10-13T14:00:00Z","v":2455,"vw":90.062674},{"c":90.05,"h":90.0973,"l":90.05,"n":10,"o":90.0973,"t":"2026-10-13T14:15:00Z","v":1787,"vw":90.056796},{"c":90.025,"h":90.025,"l":90,"n":3,"o":90,"t":"2026-10-13T14:30:00Z","v":246,"vw":90.014796},{"c":89.975,"h":90,"l":89.975,"n":17,"o":90,"t":"2026-10-13T14:45:00Z","v":2102,"vw":89.992224},{"c":89.95,"h":89.965,"l":89.95,"n":16,"o":89.965,"t":"2026-10-13T15:00:00Z","v":1500,"vw":89.959271},{"c":89.9218,"h":89.93,"l":89.9218,"n":7,"o":89.93,"t":"2026-10-13T15:15:00Z","v":1078,"vw":89.928876},{"c":89.895,"h":89.895,"l":89.84,"n":37,"o":89.895,"t":"2026-10-13T15:30:00Z","v":4048,"vw":89.884854},{"c":89.87,"h":89.885,"l":89.86,"n":23,"o":89.885,"t":"2026-10-13T15:45:00Z","v":1987,"vw":89.877039},{"c":89.88,"h":89.92,"l":89.87,"n":30,"o":89.87,"t":"2026-10-13T16:00:00Z","v":11788,"vw":89.915127},{"c":89.96,"h":89.96,"l":89.89,"n":7,"o":89.94,"t":"2026-10-13T16:15:00Z","v":1249,"vw":89.936608},{"c":89.93,"h":89.93,"l":89.891,"n":12,"o":89.891,"t":"2026-10-13T16:30:00Z","v":941,"vw":89.905255},{"c":89.93,"h":89.935,"l":89.9263,"n":6,"o":89.93,"t":"2026-10-13T16:45:00Z","v":725,"vw":89.930261},{"c":89.92,"h":89.92,"l":89.9,"n":14,"o":89.9,"t":"2026-10-13T17:00:00Z","v":7425,"vw":89.918323},{"c":89.9451,"h":89.9451,"l":89.9,"n":16,"o":89.9,"t":"2026-10-13T17:15:00Z","v":5616,"vw":89.914681},{"c":89.9344,"h":89.95,"l":89.9218,"n":12,"o":89.93,"t":"2026-10-13T17:30:00Z","v":1314,"vw":89.936333},{"c":89.95,"h":89.9696,"l":89.95,"n":23,"o":89.95,"t":"2026-10-13T17:45:00Z","v":2388,"vw":89.955273},{"c":90,"h":90.098,"l":89.95,"n":28,"o":89.95,"t":"2026-10-13T18:00:00Z","v":4192,"vw":90.06755},{"c":90.07,"h":90.07,"l":89.97,"n":28,"o":90.01,"t":"2026-10-13T18:15:00Z","v":4094,"vw":90.001577},{"c":89.97,"h":90.02,"l":89.97,"n":41,"o":90.0199,"t":"2026-10-13T18:30:00Z","v":8016,"vw":90.010688},{"c":89.97,"h":90,"l":89.97,"n":18,"o":89.97,"t":"2026-10-13T18:45:00Z","v":4546,"vw":89.975057},{"c":89.98,"h":89.98,"l":89.94,"n":123,"o":89.95,"t":"2026-10-13T19:00:00Z","v":13771,"vw":89.958512},{"c":89.98,"h":89.99,"l":89.96,"n":177,"o":89.97,"t":"2026-10-13T19:15:00Z","v":19755,"vw":89.970562},{"c":89.965,"h":89.98,"l":89.95,"n":133,"o":89.975,"t":"2026-10-13T19:30:00Z","v":11943,"vw":89.966166},{"c":89.95,"h":89.98,"l":89.95,"n":56,"o":89.975,"t":"2026-10-13T19:45:00Z","v":3588,"vw":89.967513},{"c":89.96,"h":89.96,"l":89.96,"n":3,"o":89.96,"t":"2026-10-13T20:00:00Z","v":394,"vw":89.96},{"c":89.9,"h":89.9,"l":89.9,"n":2,"o":89.9,"t":"2026-10-14T12:00:00Z","v":101,"vw":89.9},{"c":89.89,"h":89.89,"l":89.89,"n":1,"o":89.89,"t":"2026-10-14T13:15:00Z","v":100,"vw":89.89},{"c":89.75,"h":89.75,"l":89.68,"n":25,"o":89.75,"t":"2026-10-14T13:30:00Z","v":12819,"vw":89.739794},{"c":89.7,"h":89.7,"l":89.696,"n":3,"o":89.696,"t":"2026-10-14T13:45:00Z","v":336,"vw":89.697644},{"c":89.655,"h":89.7,"l":89.655,"n":22,"o":89.7,"t":"2026-10-14T14:00:00Z","v":896,"vw":89.663125},{"c":89.655,"h":89.6999,"l":89.6101,"n":13,"o":89.6101,"t":"2026-10-14T14:15:00Z","v":1628,"vw":89.652681},{"c":89.67,"h":89.67,"l":89.65,"n":25,"o":89.65,"t":"2026-10-14T14:30:00Z","v":1972,"vw":89.662966},{"c":89.66,"h":89.66,"l":89.63,"n":23,"o":89.65,"t":"2026-10-14T14:45:00Z","v":2963,"vw":89.65316},{"c":89.66,"h":89.6699,"l":89.62,"n":56,"o":89.64,"t":"2026-10-14T15:00:00Z","v":6081,"vw":89.641013},{"c":89.71,"h":89.71,"l":89.635,"n":45,"o":89.635,"t":"2026-10-14T15:15:00Z","v":10713,"vw":89.685096},{"c":89.64,"h":89.665,"l":89.64,"n":16,"o":89.66,"t":"2026-10-14T15:30:00Z","v":1570,"vw":89.650513},{"c":89.63,"h":89.66,"l":89.63,"n":13,"o":89.66,"t":"2026-10-14T15:45:00Z","v":2440,"vw":89.650272},{"c":89.635,"h":89.6475,"l":89.61,"n":10,"o":89.6475,"t":"2026-10-14T16:00:00Z","v":1394,"vw":89.626309},{"c":89.62,"h":89.62,"l":89.601,"n":15,"o":89.62,"t":"2026-10-14T16:15:00Z","v":1382,"vw":89.608751},{"c":89.62,"h":89.6288,"l":89.6001,"n":23,"o":89.6003,"t":"2026-10-14T16:30:00Z","v":3682,"vw":89.610956},{"c":89.61,"h":89.6197,"l":89.61,"n":5,"o":89.6197,"t":"2026-10-14T16:45:00Z","v":376,"vw":89.613233},{"c":89.59,"h":89.62,"l":89.57,"n":70,"o":89.62,"t":"2026-10-14T17:00:00Z","v":6580,"vw":89.590837},{"c":89.63,"h":89.63,"l":89.6044,"n":5,"o":89.6044,"t":"2026-10-14T17:15:00Z","v":1340,"vw":89.618491},{"c":89.63,"h":89.63,"l":89.605,"n":30,"o":89.62,"t":"2026-10-14T17:30:00Z","v":2358,"vw":89.622392},{"c":89.6,"h":89.68,"l":89.6,"n":21,"o":89.6799,"t":"2026-10-14T17:45:00Z","v":4814,"vw":89.611796},{"c":89.65,"h":89.65,"l":89.58,"n":42,"o":89.65,"t":"2026-10-14T18:00:00Z","v":3226,"vw":89.623182},{"c":89.6751,"h":89.6819,"l":89.66,"n":18,"o":89.6819,"t":"2026-10-14T18:15:00Z","v":1630,"vw":89.668996},{"c":89.6774,"h":89.685,"l":89.6774,"n":13,"o":89.685,"t":"2026-10-14T18:30:00Z","v":860,"vw":89.683066},{"c":89.66,"h":89.69,"l":89.63,"n":21,"o":89.6806,"t":"2026-10-14T18:45:00Z","v":7122,"vw":89.66237},{"c":89.66,"h":89.7165,"l":89.655,"n":42,"o":89.68,"t":"2026-10-14T19:00:00Z","v":3257,"vw":89.67719},{"c":89.65,"h":89.665,"l":89.65,"n":7,"o":89.665,"t":"2026-10-14T19:15:00Z","v":277,"vw":89.6575},{"c":89.635,"h":89.6691,"l":89.58,"n":47,"o":89.6678,"t":"2026-10-14T19:30:00Z","v":16993,"vw":89.605328},{"c":89.63,"h":89.6575,"l":89.6,"n":80,"o":89.62,"t":"2026-10-14T19:45:00Z","v":6970,"vw":89.637334},{"c":89.64,"h":89.64,"l":89.64,"n":5,"o":89.64,"t":"2026-10-14T20:00:00Z","v":461,"vw":89.64},{"c":89.7499,"h":89.7499,"l":89.6411,"n":16,"o":89.65,"t":"2026-10-15T13:30:00Z","v":11066,"vw":89.64999},{"c":89.7202,"h":89.7499,"l":89.71,"n":21,"o":89.71,"t":"2026-10-15T13:45:00Z","v":3294,"vw":89.725594},{"c":89.785,"h":89.785,"l":89.735,"n":17,"o":89.75,"t":"2026-10-15T14:00:00Z","v":2487,"vw":89.749892},{"c":89.76,"h":89.79,"l":89.76,"n":32,"o":89.79,"t":"2026-10-15T14:15:00Z","v":5585,"vw":89.784027},{"c":89.87,"h":89.88,"l":89.79,"n":16,"o":89.79,"t":"2026-10-15T14:30:00Z","v":1544,"vw":89.828052},{"c":89.88,"h":89.88,"l":89.83,"n":20,"o":89.83,"t":"2026-10-15T14:45:00Z","v":1162,"vw":89.843411},{"c":89.8713,"h":89.92,"l":89.85,"n":34,"o":89.884,"t":"2026-10-15T15:00:00Z","v":3821,"vw":89.899101},{"c":89.875,"h":89.9,"l":89.84,"n":12,"o":89.8892,"t":"2026-10-15T15:15:00Z","v":1605,"vw":89.873095},{"c":89.82,"h":89.825,"l":89.82,"n":8,"o":89.825,"t":"2026-10-15T15:30:00Z","v":1391,"vw":89.824588},{"c":89.776,"h":89.776,"l":89.776,"n":5,"o":89.776,"t":"2026-10-15T15:45:00Z","v":604,"vw":89.776},{"c":89.8,"h":89.82,"l":89.79,"n":10,"o":89.805,"t":"2026-10-15T16:00:00Z","v":2122,"vw":89.804569},{"c":89.74,"h":89.81,"l":89.74,"n":6,"o":89.81,"t":"2026-10-15T16:15:00Z","v":566,"vw":89.791282},{"c":89.8344,"h":89.84,"l":89.7811,"n":19,"o":89.7811,"t":"2026-10-15T16:30:00Z","v":1667,"vw":89.822492},{"c":89.8,"h":89.83,"l":89.8,"n":6,"o":89.83,"t":"2026-10-15T16:45:00Z","v":428,"vw":89.8175},{"c":89.8399,"h":89.8399,"l":89.77,"n":14,"o":89.77,"t":"2026-10-15T17:00:00Z","v":4053,"vw":89.806233},{"c":89.835,"h":89.835,"l":89.805,"n":21,"o":89.805,"t":"2026-10-15T17:15:00Z","v":2435,"vw":89.810132},{"c":89.88,"h":89.88,"l":89.88,"n":6,"o":89.88,"t":"2026-10-15T17:30:00Z","v":330,"vw":89.88},{"c":89.86,"h":89.9,"l":89.86,"n":8,"o":89.88,"t":"2026-10-15T17:45:00Z","v":695,"vw":89.877571},{"c":89.885,"h":89.89,"l":89.861,"n":12,"o":89.885,"t":"2026-10-15T18:00:00Z","v":4912,"vw":89.875458},{"c":89.88,"h":89.8997,"l":89.86,"n":11,"o":89.8997,"t":"2026-10-15T18:15:00Z","v":3039,"vw":89.887116},{"c":89.9,"h":89.915,"l":89.89,"n":26,"o":89.915,"t":"2026-10-15T18:30:00Z","v":2829,"vw":89.909497},{"c":89.91,"h":89.93,"l":89.9,"n":25,"o":89.915,"t":"2026-10-15T18:45:00Z","v":3038,"vw":89.91991},{"c":89.96,"h":89.96,"l":89.92,"n":24,"o":89.92,"t":"2026-10-15T19:00:00Z","v":3533,"vw":89.944863},{"c":89.94,"h":90,"l":89.94,"n":22,"o":89.96,"t":"2026-10-15T19:15:00Z","v":7431,"vw":89.985633},{"c":89.96,"h":89.96,"l":89.92,"n":31,"o":89.935,"t":"2026-10-15T19:30:00Z","v":10242,"vw":89.956313},{"c":89.94,"h":89.96,"l":89.9,"n":59,"o":89.96,"t":"2026-10-15T19:45:00Z","v":6315,"vw":89.922635},{"c":89.94,"h":89.94,"l":89.94,"n":7,"o":89.94,"t":"2026-10-15T20:00:00Z","v":669,"vw":89.94},{"c":89.9175,"h":89.9175,"l":89.87,"n":6,"o":89.87,"t":"2026-10-16T13:30:00Z","v":2374,"vw":89.87523},{"c":89.86,"h":89.86,"l":89.86,"n":4,"o":89.86,"t":"2026-10-16T13:45:00Z","v":1359,"vw":89.86},{"c":89.855,"h":89.86,"l":89.81,"n":15,"o":89.86,"t":"2026-10-16T14:00:00Z","v":2992,"vw":89.826923},{"c":89.8799,"h":89.91,"l":89.82,"n":12,"o":89.89,"t":"2026-10-16T14:15:00Z","v":1605,"vw":89.877571},{"c":89.9,"h":89.9,"l":89.83,"n":18,"o":89.83,"t":"2026-10-16T14:30:00Z","v":1744,"vw":89.852893},{"c":89.84,"h":89.94,"l":89.8107,"n":17,"o":89.94,"t":"2026-10-16T14:45:00Z","v":3907,"vw":89.910553},{"c":89.93,"h":89.93,"l":89.89,"n":8,"o":89.92,"t":"2026-10-16T15:00:00Z","v":3411,"vw":89.925146},{"c":89.83,"h":89.8798,"l":89.83,"n":28,"o":89.87,"t":"2026-10-16T15:15:00Z","v":7607,"vw":89.852809},{"c":89.81,"h":89.83,"l":89.81,"n":19,"o":89.82,"t":"2026-10-16T15:30:00Z","v":3244,"vw":89.823978},{"c":89.75,"h":89.7701,"l":89.75,"n":36,"o":89.77,"t":"2026-10-16T15:45:00Z","v":1923,"vw":89.760286},{"c":89.67,"h":89.71,"l":89.67,"n":46,"o":89.71,"t":"2026-10-16T16:00:00Z","v":5500,"vw":89.675169},{"c":89.69,"h":89.715,"l":89.67,"n":108,"o":89.68,"t":"2026-10-16T16:15:00Z","v":8282,"vw":89.685209},{"c":89.615,"h":89.67,"l":89.59,"n":55,"o":89.67,"t":"2026-10-16T16:30:00Z","v":6677,"vw":89.638976},{"c":89.58,"h":89.66,"l":89.57,"n":54,"o":89.62,"t":"2026-10-16T16:45:00Z","v":5820,"vw":89.593004},{"c":89.57,"h":89.6735,"l":89.56,"n":77,"o":89.58,"t":"2026-10-16T17:00:00Z","v":8919,"vw":89.592795},{"c":89.54,"h":89.62,"l":89.53,"n":73,"o":89.62,"t":"2026-10-16T17:15:00Z","v":7551,"vw":89.56017},{"c":89.57,"h":89.6,"l":89.53,"n":120,"o":89.54,"t":"2026-10-16T17:30:00Z","v":12347,"vw":89.562064},{"c":89.57,"h":89.6,"l":89.54,"n":74,"o":89.57,"t":"2026-10-16T17:45:00Z","v":12533,"vw":89.575343},{"c":89.535,"h":89.63,"l":89.5,"n":97,"o":89.63,"t":"2026-10-16T18:00:00Z","v":13199,"vw":89.53465},{"c":89.51,"h":89.5399,"l":89.51,"n":128,"o":89.52,"t":"2026-10-16T18:15:00Z","v":15769,"vw":89.522426},{"c":89.535,"h":89.535,"l":89.5,"n":30,"o":89.505,"t":"2026-10-16T18:30:00Z","v":1962,"vw":89.505354},{"c":89.48,"h":89.53,"l":89.48,"n":66,"o":89.5,"t":"2026-10-16T18:45:00Z","v":5625,"vw":89.488809},{"c":89.51,"h":89.5551,"l":89.47,"n":173,"o":89.48,"t":"2026-10-16T19:00:00Z","v":18399,"vw":89.494488},{"c":89.51,"h":89.565,"l":89.5,"n":198,"o":89.51,"t":"2026-10-16T19:15:00Z","v":39632,"vw":89.516645},{"c":89.555,"h":89.575,"l":89.51,"n":232,"o":89.51,"t":"2026-10-16T19:30:00Z","v":33871,"vw":89.544326},{"c":89.57,"h":89.6056,"l":89.52,"n":403,"o":89.555,"t":"2026-10-16T19:45:00Z","v":44833,"vw":89.562109},{"c":89.52,"h":89.52,"l":89.52,"n":6,"o":89.52,"t":"2026-10-16T20:00:00Z","v":1201,"vw":89.52},{"c":89.65,"h":89.66,"l":89.6,"n":22,"o":89.66,"t":"2026-10-19T13:30:00Z","v":7117,"vw":89.652191},{"c":89.6199,"h":89.64,"l":89.5968,"n":70,"o":89.6001,"t":"2026-10-19T13:45:00Z","v":11477,"vw":89.631981},{"c":89.59,"h":89.595,"l":89.58,"n":15,"o":89.595,"t":"2026-10-19T14:00:00Z","v":924,"vw":89.584286},{"c":89.59,"h":89.65,"l":89.59,"n":78,"o":89.59,"t":"2026-10-19T14:15:00Z","v":8487,"vw":89.622309},{"c":89.57,"h":89.6,"l":89.5408,"n":56,"o":89.57,"t":"2026-10-19T14:30:00Z","v":7145,"vw":89.568773},{"c":89.5605,"h":89.59,"l":89.555,"n":23,"o":89.57,"t":"2026-10-19T14:45:00Z","v":2489,"vw":89.567277},{"c":89.58,"h":89.6,"l":89.5501,"n":64,"o":89.574,"t":"2026-10-19T15:00:00Z","v":7220,"vw":89.580518},{"c":89.6,"h":89.6,"l":89.5896,"n":28,"o":89.5896,"t":"2026-10-19T15:15:00Z","v":3136,"vw":89.592884},{"c":89.58,"h":89.61,"l":89.58,"n":27,"o":89.595,"t":"2026-10-19T15:30:00Z","v":1638,"vw":89.600265},{"c":89.58,"h":89.61,"l":89.57,"n":43,"o":89.58,"t":"2026-10-19T15:45:00Z","v":4650,"vw":89.589129},{"c":89.55,"h":89.5518,"l":89.54,"n":17,"o":89.55,"t":"2026-10-19T16:00:00Z","v":1415,"vw":89.549339},{"c":89.54,"h":89.54,"l":89.53,"n":23,"o":89.54,"t":"2026-10-19T16:15:00Z","v":1965,"vw":89.536173},{"c":89.54,"h":89.55,"l":89.525,"n":29,"o":89.53,"t":"2026-10-19T16:30:00Z","v":2704,"vw":89.533889},{"c":89.52,"h":89.54,"l":89.51,"n":75,"o":89.525,"t":"2026-10-19T16:45:00Z","v":12375,"vw":89.534379},{"c":89.5,"h":89.5275,"l":89.5,"n":22,"o":89.52,"t":"2026-10-19T17:00:00Z","v":5815,"vw":89.507392},{"c":89.52,"h":89.54,"l":89.4901,"n":47,"o":89.515,"t":"2026-10-19T17:15:00Z","v":8252,"vw":89.524258},{"c":89.54,"h":89.54,"l":89.5001,"n":27,"o":89.52,"t":"2026-10-19T17:30:00Z","v":2329,"vw":89.525592},{"c":89.55,"h":89.55,"l":89.53,"n":24,"o":89.54,"t":"2026-10-19T17:45:00Z","v":2571,"vw":89.534276},{"c":89.57,"h":89.57,"l":89.54,"n":19,"o":89.54,"t":"2026-10-19T18:00:00Z","v":1521,"vw":89.549727},{"c":89.555,"h":89.555,"l":89.54,"n":14,"o":89.55,"t":"2026-10-19T18:15:00Z","v":2106,"vw":89.548558},{"c":89.5771,"h":89.58,"l":89.55,"n":51,"o":89.55,"t":"2026-10-19T18:30:00Z","v":5585,"vw":89.558309},{"c":89.55,"h":89.57,"l":89.54,"n":30,"o":89.57,"t":"2026-10-19T18:45:00Z","v":2316,"vw":89.552274},{"c":89.5013,"h":89.55,"l":89.5013,"n":26,"o":89.55,"t":"2026-10-19T19:00:00Z","v":3571,"vw":89.529478},{"c":89.54,"h":89.54,"l":89.51,"n":209,"o":89.51,"t":"2026-10-19T19:15:00Z","v":38468,"vw":89.51939},{"c":89.5901,"h":89.6,"l":89.52,"n":99,"o":89.54,"t":"2026-10-19T19:30:00Z","v":6133,"vw":89.546544},{"c":89.61,"h":89.61,"l":89.55,"n":136,"o":89.6001,"t":"2026-10-19T19:45:00Z","v":10561,"vw":89.592366},{"c":89.59,"h":89.59,"l":89.59,"n":4,"o":89.59,"t":"2026-10-19T20:00:00Z","v":504,"vw":89.59},{"c":89.47,"h":89.485,"l":89.44,"n":9,"o":89.44,"t":"2026-10-20T13:30:00Z","v":6690,"vw":89.460161},{"c":89.53,"h":89.53,"l":89.47,"n":95,"o":89.47,"t":"2026-10-20T13:45:00Z","v":7657,"vw":89.504735},{"c":89.55,"h":89.55,"l":89.495,"n":40,"o":89.54,"t":"2026-10-20T14:00:00Z","v":3379,"vw":89.531207},{"c":89.62,"h":89.62,"l":89.56,"n":42,"o":89.56,"t":"2026-10-20T14:15:00Z","v":3559,"vw":89.597005},{"c":89.67,"h":89.75,"l":89.5904,"n":112,"o":89.5995,"t":"2026-10-20T14:30:00Z","v":11508,"vw":89.653826},{"c":89.705,"h":89.75,"l":89.65,"n":110,"o":89.65,"t":"2026-10-20T14:45:00Z","v":10543,"vw":89.705796},{"c":89.65,"h":89.705,"l":89.555,"n":113,"o":89.705,"t":"2026-10-20T15:00:00Z","v":16123,"vw":89.661939},{"c":89.72,"h":89.72,"l":89.63,"n":81,"o":89.6379,"t":"2026-10-20T15:15:00Z","v":12460,"vw":89.664456},{"c":89.69,"h":89.72,"l":89.6,"n":120,"o":89.71,"t":"2026-10-20T15:30:00Z","v":9548,"vw":89.661214},{"c":89.63,"h":89.71,"l":89.61,"n":86,"o":89.71,"t":"2026-10-20T15:45:00Z","v":8684,"vw":89.663465},{"c":89.62,"h":89.69,"l":89.5614,"n":92,"o":89.67,"t":"2026-10-20T16:00:00Z","v":10711,"vw":89.619464},{"c":89.555,"h":89.64,"l":89.555,"n":148,"o":89.59,"t":"2026-10-20T16:15:00Z","v":15734,"vw":89.593682},{"c":89.58,"h":89.6,"l":89.46,"n":148,"o":89.58,"t":"2026-10-20T16:30:00Z","v":17169,"vw":89.56438},{"c":89.57,"h":89.59,"l":89.5092,"n":15,"o":89.545,"t":"2026-10-20T16:45:00Z","v":1361,"vw":89.55059},{"c":89.5534,"h":89.5534,"l":89.49,"n":18,"o":89.5,"t":"2026-10-20T17:00:00Z","v":2419,"vw":89.520887},{"c":89.51,"h":89.55,"l":89.45,"n":13,"o":89.55,"t":"2026-10-20T17:15:00Z","v":3844,"vw":89.512717},{"c":89.5087,"h":89.535,"l":89.4609,"n":10,"o":89.51,"t":"2026-10-20T17:30:00Z","v":1777,"vw":89.501472},{"c":89.51,"h":89.559,"l":89.48,"n":17,"o":89.51,"t":"2026-10-20T17:45:00Z","v":4865,"vw":89.541804},{"c":89.55,"h":89.55,"l":89.4601,"n":9,"o":89.4601,"t":"2026-10-20T18:00:00Z","v":4073,"vw":89.489449},{"c":89.5,"h":89.5599,"l":89.485,"n":14,"o":89.5529,"t":"2026-10-20T18:30:00Z","v":1367,"vw":89.530953},{"c":89.56,"h":89.56,"l":89.51,"n":14,"o":89.51,"t":"2026-10-20T18:45:00Z","v":1097,"vw":89.528017},{"c":89.54,"h":89.56,"l":89.51,"n":10,"o":89.56,"t":"2026-10-20T19:00:00Z","v":1231,"vw":89.549091},{"c":89.55,"h":89.58,"l":89.52,"n":60,"o":89.54,"t":"2026-10-20T19:15:00Z","v":5889,"vw":89.565157},{"c":89.55,"h":89.55,"l":89.53,"n":47,"o":89.55,"t":"2026-10-20T19:30:00Z","v":4907,"vw":89.54778},{"c":89.58,"h":89.59,"l":89.495,"n":122,"o":89.5499,"t":"2026-10-20T19:45:00Z","v":8211,"vw":89.548836},{"c":89.55,"h":89.55,"l":89.55,"n":5,"o":89.55,"t":"2026-10-20T20:00:00Z","v":552,"vw":89.55},{"c":89.695,"h":89.695,"l":89.65,"n":8,"o":89.65,"t":"2026-10-21T13:30:00Z","v":3494,"vw":89.654709},{"c":89.6612,"h":89.6612,"l":89.63,"n":10,"o":89.63,"t":"2026-10-21T13:45:00Z","v":7650,"vw":89.642568},{"c":89.6301,"h":89.6301,"l":89.5852,"n":15,"o":89.5852,"t":"2026-10-21T14:00:00Z","v":1298,"vw":89.60361},{"c":89.5101,"h":89.65,"l":89.5101,"n":39,"o":89.63,"t":"2026-10-21T14:15:00Z","v":2917,"vw":89.586945},{"c":89.61,"h":89.68,"l":89.5996,"n":43,"o":89.68,"t":"2026-10-21T14:30:00Z","v":3208,"vw":89.617658},{"c":89.56,"h":89.65,"l":89.56,"n":49,"o":89.61,"t":"2026-10-21T14:45:00Z","v":6246,"vw":89.604385},{"c":89.6,"h":89.6,"l":89.58,"n":23,"o":89.58,"t":"2026-10-21T15:00:00Z","v":1269,"vw":89.590289},{"c":89.58,"h":89.5925,"l":89.57,"n":23,"o":89.57,"t":"2026-10-21T15:15:00Z","v":1329,"vw":89.580258},{"c":89.61,"h":89.615,"l":89.595,"n":20,"o":89.595,"t":"2026-10-21T15:30:00Z","v":2260,"vw":89.605024},{"c":89.61,"h":89.61,"l":89.61,"n":10,"o":89.61,"t":"2026-10-21T15:45:00Z","v":415,"vw":89.61},{"c":89.62,"h":89.6688,"l":89.62,"n":11,"o":89.66,"t":"2026-10-21T16:15:00Z","v":2148,"vw":89.647907},{"c":89.66,"h":89.6698,"l":89.64,"n":8,"o":89.64,"t":"2026-10-21T16:30:00Z","v":1779,"vw":89.65883},{"c":89.665,"h":89.6901,"l":89.64,"n":28,"o":89.67,"t":"2026-10-21T16:45:00Z","v":3316,"vw":89.665799},{"c":89.6691,"h":89.6691,"l":89.6691,"n":1,"o":89.6691,"t":"2026-10-21T17:00:00Z","v":100,"vw":89.6691},{"c":89.72,"h":89.72,"l":89.72,"n":1,"o":89.72,"t":"2026-10-21T17:15:00Z","v":432,"vw":89.72},{"c":89.72,"h":89.72,"l":89.69,"n":6,"o":89.69,"t":"2026-10-21T17:30:00Z","v":472,"vw":89.710115},{"c":89.73,"h":89.73,"l":89.7,"n":16,"o":89.72,"t":"2026-10-21T17:45:00Z","v":1457,"vw":89.716855},{"c":89.71,"h":89.71,"l":89.71,"n":2,"o":89.71,"t":"2026-10-21T18:00:00Z","v":125,"vw":89.71},{"c":89.7321,"h":89.7325,"l":89.732,"n":4,"o":89.7325,"t":"2026-10-21T18:30:00Z","v":931,"vw":89.732263},{"c":89.65,"h":89.725,"l":89.65,"n":20,"o":89.725,"t":"2026-10-21T18:45:00Z","v":1773,"vw":89.709866},{"c":89.61,"h":89.61,"l":89.61,"n":5,"o":89.61,"t":"2026-10-21T19:00:00Z","v":1219,"vw":89.61},{"c":89.68,"h":89.71,"l":89.65,"n":20,"o":89.65,"t":"2026-10-21T19:15:00Z","v":6901,"vw":89.675581},{"c":89.69,"h":89.705,"l":89.685,"n":30,"o":89.7,"t":"2026-10-21T19:30:00Z","v":2539,"vw":89.699983},{"c":89.69,"h":89.69,"l":89.65,"n":132,"o":89.69,"t":"2026-10-21T19:45:00Z","v":10335,"vw":89.678469},{"c":89.69,"h":89.69,"l":89.69,"n":5,"o":89.69,"t":"2026-10-21T20:00:00Z","v":8101,"vw":89.69},{"c":89.6376,"h":89.6376,"l":89.6376,"n":1,"o":89.6376,"t":"2026-10-21T22:45:00Z","v":100,"vw":89.6376},{"c":89.64,"h":89.67,"l":89.64,"n":13,"o":89.67,"t":"2026-10-22T13:30:00Z","v":3399,"vw":89.668163},{"c":89.59,"h":89.59,"l":89.59,"n":2,"o":89.59,"t":"2026-10-22T13:45:00Z","v":153,"vw":89.59},{"c":89.61,"h":89.62,"l":89.61,"n":20,"o":89.61,"t":"2026-10-22T14:00:00Z","v":938,"vw":89.61609},{"c":89.655,"h":89.655,"l":89.61,"n":13,"o":89.61,"t":"2026-10-22T14:15:00Z","v":2998,"vw":89.621014},{"c":89.68,"h":89.68,"l":89.6,"n":9,"o":89.6,"t":"2026-10-22T14:30:00Z","v":2912,"vw":89.648912},{"c":89.67,"h":89.67,"l":89.62,"n":12,"o":89.645,"t":"2026-10-22T14:45:00Z","v":2342,"vw":89.648589},{"c":89.6001,"h":89.705,"l":89.6001,"n":11,"o":89.6143,"t":"2026-10-22T15:00:00Z","v":1411,"vw":89.667385},{"c":89.655,"h":89.655,"l":89.61,"n":5,"o":89.61,"t":"2026-10-22T15:15:00Z","v":695,"vw":89.647174},{"c":89.65,"h":89.6883,"l":89.65,"n":7,"o":89.655,"t":"2026-10-22T15:30:00Z","v":1466,"vw":89.666396},{"c":89.64,"h":89.7289,"l":89.51,"n":42,"o":89.6999,"t":"2026-10-22T15:45:00Z","v":6943,"vw":89.60873},{"c":89.645,"h":89.6775,"l":89.645,"n":7,"o":89.6775,"t":"2026-10-22T16:00:00Z","v":4318,"vw":89.653423},{"c":89.84,"h":89.84,"l":89.59,"n":30,"o":89.65,"t":"2026-10-22T16:15:00Z","v":6197,"vw":89.643292},{"c":89.73,"h":89.75,"l":89.69,"n":43,"o":89.71,"t":"2026-10-22T16:30:00Z","v":7704,"vw":89.699393},{"c":89.71,"h":89.71,"l":89.635,"n":23,"o":89.665,"t":"2026-10-22T16:45:00Z","v":5981,"vw":89.695486},{"c":89.5728,"h":89.5728,"l":89.5728,"n":3,"o":89.5728,"t":"2026-10-22T17:00:00Z","v":374,"vw":89.5728},{"c":89.685,"h":89.69,"l":89.62,"n":16,"o":89.62,"t":"2026-10-22T17:15:00Z","v":1562,"vw":89.669527},{"c":89.735,"h":89.795,"l":89.7,"n":25,"o":89.7199,"t":"2026-10-22T17:30:00Z","v":2379,"vw":89.720073},{"c":89.735,"h":89.7899,"l":89.68,"n":11,"o":89.68,"t":"2026-10-22T17:45:00Z","v":3422,"vw":89.710192},{"c":89.655,"h":89.73,"l":89.655,"n":8,"o":89.73,"t":"2026-10-22T18:00:00Z","v":1151,"vw":89.715073},{"c":89.665,"h":89.71,"l":89.655,"n":11,"o":89.655,"t":"2026-10-22T18:15:00Z","v":1136,"vw":89.684966},{"c":89.665,"h":89.67,"l":89.635,"n":15,"o":89.665,"t":"2026-10-22T18:30:00Z","v":2027,"vw":89.665},{"c":89.665,"h":89.67,"l":89.66,"n":47,"o":89.66,"t":"2026-10-22T18:45:00Z","v":7985,"vw":89.665334},{"c":89.78,"h":89.785,"l":89.67,"n":23,"o":89.67,"t":"2026-10-22T19:00:00Z","v":2083,"vw":89.69727},{"c":89.69,"h":89.71,"l":89.69,"n":16,"o":89.69,"t":"2026-10-22T19:15:00Z","v":2200,"vw":89.694969},{"c":89.6916,"h":89.71,"l":89.69,"n":4,"o":89.69,"t":"2026-10-22T19:30:00Z","v":511,"vw":89.701558},{"c":89.69,"h":89.77,"l":89.68,"n":124,"o":89.68,"t":"2026-10-22T19:45:00Z","v":14118,"vw":89.710273},{"c":89.74,"h":89.74,"l":89.74,"n":5,"o":89.74,"t":"2026-10-22T20:00:00Z","v":1220,"vw":89.74},{"c":89.69,"h":89.69,"l":89,"n":10,"o":89,"t":"2026-10-22T23:45:00Z","v":1000,"vw":89.45349}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.275,"strike":96.84154613768443,"iv":0.35675517277526775,"gamma":0.035403014442151985,"theta":-0.05224270082993591,"vega":0.0800244023843234,"rho":0.015922604225828585,"breakevenPct":9.334239065839586},{"delta":0.3,"premium":1.275,"strike":94.09668940062639,"iv":0.27705051460335,"gamma":0.04988280100986327,"theta":-0.045333591378859395,"vega":0.08755525527072909,"rho":0.01914588618160959,"breakevenPct":6.275562068895026},{"delta":0.35,"premium":1.275,"strike":92.47039969706285,"iv":0.22338294377610873,"gamma":0.06624684037935721,"theta":-0.039854755693824066,"vega":0.09316976706120711,"rho":0.02232593836007314,"breakevenPct":4.463338195969304},{"delta":0.4,"premium":1.275,"strike":91.408092849635,"iv":0.18429709966727592,"gamma":0.08403096029173962,"theta":-0.03532101768088372,"vega":0.09706955943881465,"rho":0.025471528181868215,"breakevenPct":3.279577501264776},{"delta":0.45,"premium":1.3050825902504586,"strike":90.69917409749542,"iv":0.15820349568207184,"gamma":0.09996917465508061,"theta":-0.03206584126081568,"vega":0.09912157225095353,"rho":0.028628944696686438,"breakevenPct":2.523129805823358},{"delta":0.5,"premium":1.359358117438357,"strike":90.15641882561643,"iv":0.13939010574591146,"gamma":0.11408859692273494,"theta":-0.029620977248946297,"vega":0.10012399047383777,"rho":0.031804205501178864,"breakevenPct":1.9788020314851702},{"delta":0.55,"premium":1.5320943845873152,"strike":89.70077260078607,"iv":0.13298534771167195,"gamma":0.11702453947345443,"theta":-0.028738223192261637,"vega":0.09873680923127479,"rho":0.0351331265187899,"breakevenPct":1.6635468970062273},{"delta":0.6,"premium":1.7527927065866953,"strike":89.28039484459677,"iv":0.1316045620424056,"gamma":0.11543254586761659,"theta":-0.028487931868610632,"vega":0.09638213360474969,"rho":0.03852426105602223,"breakevenPct":1.4410380556981004},{"delta":0.65,"premium":1.9372815798693035,"strike":88.90679605032675,"iv":0.1273101714414897,"gamma":0.11427000130686542,"theta":-0.027532278695609577,"vega":0.09230379011738041,"rho":0.04192932719958053,"breakevenPct":1.2303071430756125},{"delta":0.7,"premium":2.0492405805384015,"strike":88.626898548654,"iv":0.11717964132374248,"gamma":0.11396767101719485,"theta":-0.025163740021921753,"vega":0.08477282818909238,"rho":0.045362299253555366,"breakevenPct":1.043168184970365},{"delta":0.75,"premium":2.1611995812074998,"strike":88.34700104698125,"iv":0.10704911120599521,"gamma":0.11366534072752428,"theta":-0.02279520134823392,"vega":0.07724186626080431,"rho":0.04879527130753022,"breakevenPct":0.8560292268651167},{"delta":0.8,"premium":2.2731585818765976,"strike":88.0671035453085,"iv":0.09691858108824795,"gamma":0.11336301043785371,"theta":-0.020426662674546087,"vega":0.06971090433251625,"rho":0.05222824336150507,"breakevenPct":0.6688902687598687},{"delta":0.85,"premium":2.499484457237609,"strike":87.62002960526169,"iv":0.0898843277603701,"gamma":0.09949584243971607,"theta":-0.01450252652211179,"vega":0.05737741755976779,"rho":0.05652785331249383,"breakevenPct":0.4229040143740923},{"delta":0.9,"premium":2.7618753735838295,"strike":87.12023738364985,"iv":0.08382647034808408,"gamma":0.08135106845443008,"theta":-0.007457149895603714,"vega":0.04352947779689842,"rho":0.06110075333422502,"breakevenPct":0.15836054962523438}],"put":[{"delta":0.2,"premium":1.0327389084418617,"strike":83.86679272937775,"iv":0.3319368354090878,"gamma":0.03726401984692738,"theta":-0.0391763131299287,"vega":0.07023819502840918,"rho":-0.01584629722952336,"breakevenPct":7.695504991156796},{"delta":0.25,"premium":1.325,"strike":84.87366745492162,"iv":0.3364455005709312,"gamma":0.037551130124811816,"theta":-0.04386873709649992,"vega":0.08001970169892252,"rho":-0.01961991299528432,"breakevenPct":6.899189374948047},{"delta":0.3,"premium":1.2360354187693459,"strike":87.13813888634019,"iv":0.2445271762820534,"gamma":0.05927386455668489,"theta":-0.03391461645321768,"vega":0.08747004349287818,"rho":-0.023594860372401112,"breakevenPct":4.276684346366336},{"delta":0.35,"premium":1.3949046719803826,"strike":87.89809343960765,"iv":0.23159979131387992,"gamma":0.06492042744112468,"theta":-0.032943687087522044,"vega":0.0925052378120671,"rho":-0.02738530385634537,"breakevenPct":3.6068767911441117},{"delta":0.4,"premium":1.4466470861501055,"strike":88.93294172300212,"iv":0.19574560891397108,"gamma":0.07858569750645676,"theta":-0.028450846594668806,"vega":0.09720388199563533,"rho":-0.03127887161866966,"breakevenPct":2.511372145250716},{"delta":0.45,"premium":1.6508515259650758,"strike":89.57386150275735,"iv":0.18693389270427646,"gamma":0.08374135586750928,"theta":-0.027043754475540964,"vega":0.09917048603185313,"rho":-0.03509498300104388,"breakevenPct":2.024727014940619},{"delta":0.5,"premium":1.886575583756976,"strike":90.17315116751395,"iv":0.18130713831126677,"gamma":0.08706053091718186,"theta":-0.025808094895218337,"vega":0.10012580834299208,"rho":-0.03889376633310258,"breakevenPct":1.6195948476075512},{"delta":0.55,"premium":2.1699296063949314,"strike":90.73985921278987,"iv":0.17866059136543513,"gamma":0.0875457260412799,"theta":-0.024476110995382362,"vega":0.09921284849602754,"rho":-0.04266536319586051,"breakevenPct":1.3038448780979057}]},"raw":{"call":[{"delta":0.25,"premium":1.275,"strike":96.84154613768443,"iv":0.35675517277526775,"gamma":0.035403014442151985,"theta":-0.05224270082993591,"vega":0.0800244023843234,"rho":0.015922604225828585,"breakevenPct":9.334239065839586},{"delta":0.3,"premium":1.275,"strike":94.09668940062639,"iv":0.27705051460335,"gamma":0.04988280100986327,"theta":-0.045333591378859395,"vega":0.08755525527072909,"rho":0.01914588618160959,"breakevenPct":6.275562068895026},{"delta":0.35,"premium":1.275,"strike":92.47039969706285,"iv":0.22338294377610873,"gamma":0.06624684037935721,"theta":-0.039854755693824066,"vega":0.09316976706120711,"rho":0.02232593836007314,"breakevenPct":4.463338195969304},{"delta":0.4,"premium":1.275,"strike":91.408092849635,"iv":0.18429709966727592,"gamma":0.08403096029173962,"theta":-0.03532101768088372,"vega":0.09706955943881465,"rho":0.025471528181868215,"breakevenPct":3.279577501264776},{"delta":0.45,"premium":1.3050825902504586,"strike":90.69917409749542,"iv":0.15820349568207184,"gamma":0.09996917465508061,"theta":-0.03206584126081568,"vega":0.09912157225095353,"rho":0.028628944696686438,"breakevenPct":2.523129805823358},{"delta":0.5,"premium":1.359358117438357,"strike":90.15641882561643,"iv":0.13939010574591146,"gamma":0.11408859692273494,"theta":-0.029620977248946297,"vega":0.10012399047383777,"rho":0.031804205501178864,"breakevenPct":1.9788020314851702},{"delta":0.55,"premium":1.5320943845873152,"strike":89.70077260078607,"iv":0.13298534771167195,"gamma":0.11702453947345443,"theta":-0.028738223192261637,"vega":0.09873680923127479,"rho":0.0351331265187899,"breakevenPct":1.6635468970062273},{"delta":0.6,"premium":1.7527927065866953,"strike":89.28039484459677,"iv":0.1316045620424056,"gamma":0.11543254586761659,"theta":-0.028487931868610632,"vega":0.09638213360474969,"rho":0.03852426105602223,"breakevenPct":1.4410380556981004},{"delta":0.65,"premium":1.9372815798693035,"strike":88.90679605032675,"iv":0.1273101714414897,"gamma":0.11427000130686542,"theta":-0.027532278695609577,"vega":0.09230379011738041,"rho":0.04192932719958053,"breakevenPct":1.2303071430756125},{"delta":0.7,"premium":2.0492405805384015,"strike":88.626898548654,"iv":0.11717964132374248,"gamma":0.11396767101719485,"theta":-0.025163740021921753,"vega":0.08477282818909238,"rho":0.045362299253555366,"breakevenPct":1.043168184970365},{"delta":0.75,"premium":2.1611995812074998,"strike":88.34700104698125,"iv":0.10704911120599521,"gamma":0.11366534072752428,"theta":-0.02279520134823392,"vega":0.07724186626080431,"rho":0.04879527130753022,"breakevenPct":0.8560292268651167},{"delta":0.8,"premium":2.2731585818765976,"strike":88.0671035453085,"iv":0.09691858108824795,"gamma":0.11336301043785371,"theta":-0.020426662674546087,"vega":0.06971090433251625,"rho":0.05222824336150507,"breakevenPct":0.6688902687598687},{"delta":0.85,"premium":2.499484457237609,"strike":87.62002960526169,"iv":0.0898843277603701,"gamma":0.09949584243971607,"theta":-0.01450252652211179,"vega":0.05737741755976779,"rho":0.05652785331249383,"breakevenPct":0.4229040143740923},{"delta":0.9,"premium":2.7618753735838295,"strike":87.12023738364985,"iv":0.08382647034808408,"gamma":0.08135106845443008,"theta":-0.007457149895603714,"vega":0.04352947779689842,"rho":0.06110075333422502,"breakevenPct":0.15836054962523438}],"put":[{"delta":0.2,"premium":1.0327389084418617,"strike":83.86679272937775,"iv":0.3319368354090878,"gamma":0.03726401984692738,"theta":-0.0391763131299287,"vega":0.07023819502840918,"rho":-0.01584629722952336,"breakevenPct":7.695504991156796},{"delta":0.25,"premium":1.325,"strike":84.87366745492162,"iv":0.3364455005709312,"gamma":0.037551130124811816,"theta":-0.04386873709649992,"vega":0.08001970169892252,"rho":-0.01961991299528432,"breakevenPct":6.899189374948047},{"delta":0.3,"premium":1.2360354187693459,"strike":87.13813888634019,"iv":0.2445271762820534,"gamma":0.05927386455668489,"theta":-0.03391461645321768,"vega":0.08747004349287818,"rho":-0.023594860372401112,"breakevenPct":4.276684346366336},{"delta":0.35,"premium":1.3949046719803826,"strike":87.89809343960765,"iv":0.23159979131387992,"gamma":0.06492042744112468,"theta":-0.032943687087522044,"vega":0.0925052378120671,"rho":-0.02738530385634537,"breakevenPct":3.6068767911441117},{"delta":0.4,"premium":1.4466470861501055,"strike":88.93294172300212,"iv":0.19574560891397108,"gamma":0.07858569750645676,"theta":-0.028450846594668806,"vega":0.09720388199563533,"rho":-0.03127887161866966,"breakevenPct":2.511372145250716},{"delta":0.45,"premium":1.6508515259650758,"strike":89.57386150275735,"iv":0.18693389270427646,"gamma":0.08374135586750928,"theta":-0.027043754475540964,"vega":0.09917048603185313,"rho":-0.03509498300104388,"breakevenPct":2.024727014940619},{"delta":0.5,"premium":1.886575583756976,"strike":90.17315116751395,"iv":0.18130713831126677,"gamma":0.08706053091718186,"theta":-0.025808094895218337,"vega":0.10012580834299208,"rho":-0.03889376633310258,"breakevenPct":1.6195948476075512},{"delta":0.55,"premium":2.1699296063949314,"strike":90.73985921278987,"iv":0.17866059136543513,"gamma":0.0875457260412799,"theta":-0.024476110995382362,"vega":0.09921284849602754,"rho":-0.04266536319586051,"breakevenPct":1.3038448780979057}]}},"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"}}