{"symbol":"IDEV","url":"https://intraalpha.com/companies/IDEV","capturedAt":"2026-10-22T18:21:05.204Z","state":"partial","quote":{"symbol":"IDEV","last_price":89.26,"prev_close":89.99,"regular_close":89.26,"change":-0.73,"change_pct":-0.8112,"regular_change":-0.73,"regular_change_pct":-0.8112,"extended_change":0,"extended_change_pct":0,"bid":89.25,"ask":89.26,"bid_size":100,"ask_size":1700,"volume":1064024,"vwap":89.159549,"open":89.32,"high":89.425,"low":88.86,"close":89.26,"trade_count":8298,"last_trade_at":"2026-10-22T18:20:54.617536891Z","last_quote_at":"2026-10-22T18:21:03.55008559Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:20:56.947056532-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":32200000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.03,"dividend_yield":0.0223,"inception_date":"2017-03-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:21:03.940813+00:00"},"optionObservedAt":"2026-10-22T18:09:17.644Z","bars":[{"c":88.69,"h":88.87,"l":88.69,"n":236,"o":88.87,"t":"2026-10-15T13:30:00Z","v":35925,"vw":88.786929},{"c":88.755,"h":88.765,"l":88.665,"n":269,"o":88.69,"t":"2026-10-15T13:35:00Z","v":20035,"vw":88.72683},{"c":88.71,"h":88.815,"l":88.71,"n":163,"o":88.755,"t":"2026-10-15T13:40:00Z","v":10350,"vw":88.766449},{"c":88.69,"h":88.71,"l":88.63,"n":232,"o":88.675,"t":"2026-10-15T13:45:00Z","v":28806,"vw":88.652546},{"c":88.59,"h":88.69,"l":88.59,"n":74,"o":88.68,"t":"2026-10-15T13:50:00Z","v":10624,"vw":88.630577},{"c":88.65,"h":88.655,"l":88.585,"n":185,"o":88.605,"t":"2026-10-15T13:55:00Z","v":25554,"vw":88.606774},{"c":88.81,"h":88.835,"l":88.6483,"n":142,"o":88.6483,"t":"2026-10-15T14:00:00Z","v":17485,"vw":88.76009},{"c":88.835,"h":88.8659,"l":88.805,"n":146,"o":88.835,"t":"2026-10-15T14:05:00Z","v":14044,"vw":88.823802},{"c":88.765,"h":88.855,"l":88.745,"n":212,"o":88.845,"t":"2026-10-15T14:10:00Z","v":49097,"vw":88.819324},{"c":88.82,"h":88.82,"l":88.735,"n":176,"o":88.765,"t":"2026-10-15T14:15:00Z","v":22457,"vw":88.767623},{"c":88.805,"h":88.85,"l":88.805,"n":80,"o":88.825,"t":"2026-10-15T14:20:00Z","v":7410,"vw":88.832583},{"c":88.82,"h":88.865,"l":88.815,"n":84,"o":88.815,"t":"2026-10-15T14:25:00Z","v":7117,"vw":88.854077},{"c":88.93,"h":88.965,"l":88.815,"n":194,"o":88.825,"t":"2026-10-15T14:30:00Z","v":53463,"vw":88.936926},{"c":89.06,"h":89.06,"l":88.945,"n":159,"o":88.945,"t":"2026-10-15T14:35:00Z","v":372992,"vw":89.019206},{"c":89.04,"h":89.13,"l":89.035,"n":198,"o":89.06,"t":"2026-10-15T14:40:00Z","v":19322,"vw":89.078085},{"c":89.025,"h":89.035,"l":88.995,"n":229,"o":89.03,"t":"2026-10-15T14:45:00Z","v":32738,"vw":89.015309},{"c":89.1,"h":89.115,"l":89.025,"n":165,"o":89.025,"t":"2026-10-15T14:50:00Z","v":17503,"vw":89.066455},{"c":89.13,"h":89.145,"l":89.095,"n":158,"o":89.095,"t":"2026-10-15T14:55:00Z","v":24946,"vw":89.11882},{"c":89.155,"h":89.175,"l":89.125,"n":212,"o":89.135,"t":"2026-10-15T15:00:00Z","v":20943,"vw":89.146862},{"c":89.145,"h":89.18,"l":89.11,"n":203,"o":89.17,"t":"2026-10-15T15:05:00Z","v":20528,"vw":89.15604},{"c":89.16,"h":89.19,"l":89.154278,"n":147,"o":89.16,"t":"2026-10-15T15:10:00Z","v":15997,"vw":89.171398},{"c":89.155,"h":89.225,"l":89.155,"n":234,"o":89.17,"t":"2026-10-15T15:15:00Z","v":31621,"vw":89.182236},{"c":89.16,"h":89.175,"l":89.135,"n":172,"o":89.155,"t":"2026-10-15T15:20:00Z","v":12613,"vw":89.162459},{"c":89.13,"h":89.1699,"l":89.095,"n":110,"o":89.16,"t":"2026-10-15T15:25:00Z","v":9340,"vw":89.126351},{"c":89.155,"h":89.16,"l":89.09,"n":101,"o":89.13,"t":"2026-10-15T15:30:00Z","v":7308,"vw":89.119091},{"c":89.155,"h":89.17,"l":89.135,"n":102,"o":89.145,"t":"2026-10-15T15:35:00Z","v":8267,"vw":89.154305},{"c":89.145,"h":89.215,"l":89.135,"n":162,"o":89.16,"t":"2026-10-15T15:40:00Z","v":35467,"vw":89.167376},{"c":89.135,"h":89.165,"l":89.11,"n":179,"o":89.15,"t":"2026-10-15T15:45:00Z","v":21945,"vw":89.147699},{"c":89.11,"h":89.145,"l":89.11,"n":193,"o":89.13,"t":"2026-10-15T15:50:00Z","v":22844,"vw":89.133834},{"c":89.125,"h":89.15,"l":89.09,"n":102,"o":89.105,"t":"2026-10-15T15:55:00Z","v":8134,"vw":89.127138},{"c":89.05,"h":89.14,"l":89.05,"n":181,"o":89.125,"t":"2026-10-15T16:00:00Z","v":19231,"vw":89.109859},{"c":89.015,"h":89.065,"l":89,"n":69,"o":89.06,"t":"2026-10-15T16:05:00Z","v":4068,"vw":89.033411},{"c":89.005,"h":89.03,"l":89.005,"n":97,"o":89.02,"t":"2026-10-15T16:10:00Z","v":9679,"vw":89.019271},{"c":89.035,"h":89.045,"l":89.015,"n":119,"o":89.015,"t":"2026-10-15T16:15:00Z","v":11204,"vw":89.026898},{"c":89.06,"h":89.07,"l":89.045,"n":61,"o":89.045,"t":"2026-10-15T16:20:00Z","v":4120,"vw":89.061625},{"c":89.1,"h":89.11,"l":89.055,"n":297,"o":89.055,"t":"2026-10-15T16:25:00Z","v":17881,"vw":89.091265},{"c":89.09,"h":89.095,"l":89.06,"n":132,"o":89.09,"t":"2026-10-15T16:30:00Z","v":15291,"vw":89.077678},{"c":89.105,"h":89.165,"l":89.085,"n":145,"o":89.095,"t":"2026-10-15T16:35:00Z","v":23890,"vw":89.104012},{"c":89.12,"h":89.13,"l":89.095,"n":68,"o":89.1,"t":"2026-10-15T16:40:00Z","v":4601,"vw":89.108081},{"c":89.12,"h":89.14,"l":89.105,"n":38,"o":89.14,"t":"2026-10-15T16:45:00Z","v":2952,"vw":89.122196},{"c":89.115,"h":89.13,"l":89.095,"n":73,"o":89.12,"t":"2026-10-15T16:50:00Z","v":5727,"vw":89.108723},{"c":89.12,"h":89.12,"l":89.105,"n":63,"o":89.115,"t":"2026-10-15T16:55:00Z","v":6931,"vw":89.115458},{"c":89.12,"h":89.15,"l":89.11,"n":55,"o":89.13,"t":"2026-10-15T17:00:00Z","v":5154,"vw":89.132625},{"c":89.16,"h":89.16,"l":89.135,"n":65,"o":89.15,"t":"2026-10-15T17:05:00Z","v":7192,"vw":89.145385},{"c":89.17,"h":89.185,"l":89.15,"n":96,"o":89.155,"t":"2026-10-15T17:10:00Z","v":5419,"vw":89.167248},{"c":89.185,"h":89.19,"l":89.18,"n":34,"o":89.18,"t":"2026-10-15T17:15:00Z","v":1966,"vw":89.18889},{"c":89.16,"h":89.185,"l":89.135,"n":48,"o":89.185,"t":"2026-10-15T17:20:00Z","v":2914,"vw":89.159152},{"c":89.165,"h":89.17,"l":89.16,"n":11,"o":89.16,"t":"2026-10-15T17:25:00Z","v":454,"vw":89.164461},{"c":89.215,"h":89.215,"l":89.13,"n":90,"o":89.13,"t":"2026-10-15T17:30:00Z","v":7445,"vw":89.171384},{"c":89.24,"h":89.24,"l":89.22,"n":26,"o":89.22,"t":"2026-10-15T17:35:00Z","v":1997,"vw":89.232079},{"c":89.2851,"h":89.315,"l":89.245,"n":73,"o":89.25,"t":"2026-10-15T17:40:00Z","v":6036,"vw":89.279451},{"c":89.28,"h":89.295,"l":89.2786,"n":45,"o":89.28,"t":"2026-10-15T17:45:00Z","v":4195,"vw":89.28212},{"c":89.3003,"h":89.305,"l":89.2703,"n":294,"o":89.2703,"t":"2026-10-15T17:50:00Z","v":9422,"vw":89.28813},{"c":89.305,"h":89.3176,"l":89.295,"n":89,"o":89.3,"t":"2026-10-15T17:55:00Z","v":4834,"vw":89.306351},{"c":89.305,"h":89.33,"l":89.295,"n":95,"o":89.3,"t":"2026-10-15T18:00:00Z","v":10500,"vw":89.30977},{"c":89.285,"h":89.31,"l":89.265,"n":96,"o":89.31,"t":"2026-10-15T18:05:00Z","v":5637,"vw":89.294035},{"c":89.26,"h":89.295,"l":89.255,"n":67,"o":89.295,"t":"2026-10-15T18:10:00Z","v":5682,"vw":89.275735},{"c":89.275,"h":89.275,"l":89.245,"n":101,"o":89.255,"t":"2026-10-15T18:15:00Z","v":12202,"vw":89.266318},{"c":89.26,"h":89.275,"l":89.235,"n":80,"o":89.265,"t":"2026-10-15T18:20:00Z","v":5792,"vw":89.25545},{"c":89.295,"h":89.295,"l":89.255,"n":107,"o":89.26,"t":"2026-10-15T18:25:00Z","v":9229,"vw":89.268241},{"c":89.325,"h":89.325,"l":89.285,"n":106,"o":89.295,"t":"2026-10-15T18:30:00Z","v":10200,"vw":89.306571},{"c":89.315,"h":89.335,"l":89.305,"n":141,"o":89.32,"t":"2026-10-15T18:35:00Z","v":23093,"vw":89.325531},{"c":89.295,"h":89.335,"l":89.295,"n":95,"o":89.305,"t":"2026-10-15T18:40:00Z","v":11119,"vw":89.315298},{"c":89.315,"h":89.32,"l":89.295,"n":78,"o":89.295,"t":"2026-10-15T18:45:00Z","v":7906,"vw":89.306959},{"c":89.32,"h":89.33,"l":89.31,"n":63,"o":89.31,"t":"2026-10-15T18:50:00Z","v":6741,"vw":89.317691},{"c":89.325,"h":89.33,"l":89.3125,"n":108,"o":89.325,"t":"2026-10-15T18:55:00Z","v":10230,"vw":89.321535},{"c":89.375,"h":89.38,"l":89.325,"n":199,"o":89.325,"t":"2026-10-15T19:00:00Z","v":29847,"vw":89.361466},{"c":89.39,"h":89.39,"l":89.3598,"n":95,"o":89.365,"t":"2026-10-15T19:05:00Z","v":11349,"vw":89.371818},{"c":89.405,"h":89.42,"l":89.385,"n":206,"o":89.385,"t":"2026-10-15T19:10:00Z","v":828064,"vw":89.41868},{"c":89.4,"h":89.415,"l":89.3846,"n":125,"o":89.41,"t":"2026-10-15T19:15:00Z","v":26709,"vw":89.401858},{"c":89.42,"h":89.425,"l":89.385,"n":169,"o":89.385,"t":"2026-10-15T19:20:00Z","v":22089,"vw":89.403699},{"c":89.36,"h":89.425,"l":89.36,"n":140,"o":89.41,"t":"2026-10-15T19:25:00Z","v":13561,"vw":89.402551},{"c":89.385,"h":89.39,"l":89.345,"n":143,"o":89.355,"t":"2026-10-15T19:30:00Z","v":25017,"vw":89.361322},{"c":89.42,"h":89.435,"l":89.3801,"n":152,"o":89.3801,"t":"2026-10-15T19:35:00Z","v":22859,"vw":89.400055},{"c":89.46,"h":89.4622,"l":89.415,"n":196,"o":89.415,"t":"2026-10-15T19:40:00Z","v":18055,"vw":89.440069},{"c":89.48,"h":89.5,"l":89.47,"n":141,"o":89.47,"t":"2026-10-15T19:45:00Z","v":8127,"vw":89.487418},{"c":89.48,"h":89.505,"l":89.47,"n":262,"o":89.49,"t":"2026-10-15T19:50:00Z","v":20530,"vw":89.487315},{"c":89.52,"h":89.545,"l":89.45,"n":489,"o":89.49,"t":"2026-10-15T19:55:00Z","v":44717,"vw":89.522143},{"c":89.5,"h":89.5,"l":89.5,"n":9,"o":89.5,"t":"2026-10-15T20:00:00Z","v":238258,"vw":89.5},{"c":90.205,"h":90.23,"l":90.13,"n":149,"o":90.19,"t":"2026-10-16T13:30:00Z","v":20984,"vw":90.184897},{"c":90.35,"h":90.35,"l":90.2,"n":196,"o":90.205,"t":"2026-10-16T13:35:00Z","v":13996,"vw":90.279993},{"c":90.33,"h":90.35,"l":90.2799,"n":101,"o":90.35,"t":"2026-10-16T13:40:00Z","v":6620,"vw":90.317652},{"c":90.28,"h":90.33,"l":90.25,"n":151,"o":90.32,"t":"2026-10-16T13:45:00Z","v":11766,"vw":90.301999},{"c":90.33,"h":90.33,"l":90.27,"n":91,"o":90.3,"t":"2026-10-16T13:50:00Z","v":5185,"vw":90.300641},{"c":90.34,"h":90.36,"l":90.315,"n":75,"o":90.33,"t":"2026-10-16T13:55:00Z","v":3500,"vw":90.344624},{"c":90.3,"h":90.38,"l":90.295,"n":161,"o":90.3,"t":"2026-10-16T14:00:00Z","v":8788,"vw":90.347538},{"c":90.235,"h":90.3,"l":90.235,"n":94,"o":90.295,"t":"2026-10-16T14:05:00Z","v":4787,"vw":90.261463},{"c":90.28,"h":90.28,"l":90.235,"n":170,"o":90.265,"t":"2026-10-16T14:10:00Z","v":14242,"vw":90.259869},{"c":90.24,"h":90.29,"l":90.214,"n":107,"o":90.2613,"t":"2026-10-16T14:15:00Z","v":15727,"vw":90.254044},{"c":90.315,"h":90.315,"l":90.26,"n":70,"o":90.26,"t":"2026-10-16T14:20:00Z","v":4469,"vw":90.277944},{"c":90.2855,"h":90.32,"l":90.285,"n":75,"o":90.315,"t":"2026-10-16T14:25:00Z","v":5865,"vw":90.294479},{"c":90.3,"h":90.34,"l":90.28,"n":161,"o":90.28,"t":"2026-10-16T14:30:00Z","v":15092,"vw":90.3048},{"c":90.2558,"h":90.275,"l":90.235,"n":81,"o":90.26,"t":"2026-10-16T14:35:00Z","v":4841,"vw":90.257535},{"c":90.22,"h":90.275,"l":90.22,"n":74,"o":90.2714,"t":"2026-10-16T14:40:00Z","v":3417,"vw":90.255184},{"c":90.285,"h":90.285,"l":90.22,"n":52,"o":90.22,"t":"2026-10-16T14:45:00Z","v":3342,"vw":90.260572},{"c":90.28,"h":90.32,"l":90.2722,"n":84,"o":90.3,"t":"2026-10-16T14:50:00Z","v":6545,"vw":90.296058},{"c":90.295,"h":90.314,"l":90.295,"n":64,"o":90.305,"t":"2026-10-16T14:55:00Z","v":15013,"vw":90.305686},{"c":90.29,"h":90.29,"l":90.27,"n":81,"o":90.285,"t":"2026-10-16T15:00:00Z","v":10160,"vw":90.286783},{"c":90.23,"h":90.3,"l":90.2143,"n":70,"o":90.3,"t":"2026-10-16T15:05:00Z","v":5268,"vw":90.26295},{"c":90.21,"h":90.24,"l":90.21,"n":108,"o":90.21,"t":"2026-10-16T15:10:00Z","v":15080,"vw":90.220109},{"c":90.16,"h":90.19,"l":90.155,"n":152,"o":90.19,"t":"2026-10-16T15:15:00Z","v":1621289,"vw":90.189867},{"c":90.09,"h":90.18,"l":90.08,"n":117,"o":90.18,"t":"2026-10-16T15:20:00Z","v":13703,"vw":90.158272},{"c":90.0744,"h":90.095,"l":90.06,"n":86,"o":90.09,"t":"2026-10-16T15:25:00Z","v":8754,"vw":90.078526},{"c":90.07,"h":90.09,"l":90.065,"n":66,"o":90.075,"t":"2026-10-16T15:30:00Z","v":3314,"vw":90.075332},{"c":90.1,"h":90.1,"l":90.07,"n":82,"o":90.085,"t":"2026-10-16T15:35:00Z","v":6821,"vw":90.079982},{"c":90.04,"h":90.105,"l":90.04,"n":98,"o":90.105,"t":"2026-10-16T15:40:00Z","v":8296,"vw":90.074183},{"c":89.96,"h":90.045,"l":89.95,"n":90,"o":90.01,"t":"2026-10-16T15:45:00Z","v":25625,"vw":90.036909},{"c":89.89,"h":89.955,"l":89.89,"n":108,"o":89.955,"t":"2026-10-16T15:50:00Z","v":22450,"vw":89.930028},{"c":89.795,"h":89.87,"l":89.795,"n":79,"o":89.86,"t":"2026-10-16T15:55:00Z","v":5886,"vw":89.844603},{"c":89.775,"h":89.8,"l":89.68,"n":120,"o":89.8,"t":"2026-10-16T16:00:00Z","v":11634,"vw":89.744821},{"c":89.76,"h":89.795,"l":89.73,"n":49,"o":89.78,"t":"2026-10-16T16:05:00Z","v":6003,"vw":89.766367},{"c":89.795,"h":89.795,"l":89.74,"n":85,"o":89.7551,"t":"2026-10-16T16:10:00Z","v":7682,"vw":89.760038},{"c":89.775,"h":89.835,"l":89.74,"n":102,"o":89.825,"t":"2026-10-16T16:15:00Z","v":6425,"vw":89.789702},{"c":89.7659,"h":89.7925,"l":89.76,"n":72,"o":89.765,"t":"2026-10-16T16:20:00Z","v":7243,"vw":89.772911},{"c":89.74,"h":89.7855,"l":89.74,"n":94,"o":89.755,"t":"2026-10-16T16:25:00Z","v":5311,"vw":89.769764},{"c":89.64,"h":89.725,"l":89.64,"n":73,"o":89.725,"t":"2026-10-16T16:30:00Z","v":3654,"vw":89.698235},{"c":89.62,"h":89.65,"l":89.615,"n":59,"o":89.615,"t":"2026-10-16T16:35:00Z","v":5599,"vw":89.635718},{"c":89.66,"h":89.66,"l":89.585,"n":76,"o":89.6,"t":"2026-10-16T16:40:00Z","v":6940,"vw":89.62978},{"c":89.56,"h":89.665,"l":89.53,"n":88,"o":89.64,"t":"2026-10-16T16:45:00Z","v":4589,"vw":89.58723},{"c":89.565,"h":89.565,"l":89.52,"n":71,"o":89.55,"t":"2026-10-16T16:50:00Z","v":4480,"vw":89.538943},{"c":89.59,"h":89.59,"l":89.555,"n":48,"o":89.555,"t":"2026-10-16T16:55:00Z","v":2363,"vw":89.566325},{"c":89.46,"h":89.57,"l":89.45,"n":94,"o":89.57,"t":"2026-10-16T17:00:00Z","v":8854,"vw":89.48697},{"c":89.45,"h":89.46,"l":89.41,"n":115,"o":89.45,"t":"2026-10-16T17:05:00Z","v":11721,"vw":89.436596},{"c":89.4,"h":89.45,"l":89.385,"n":58,"o":89.45,"t":"2026-10-16T17:10:00Z","v":3143,"vw":89.40886},{"c":89.335,"h":89.385,"l":89.325,"n":88,"o":89.385,"t":"2026-10-16T17:15:00Z","v":5511,"vw":89.347269},{"c":89.41,"h":89.41,"l":89.3299,"n":83,"o":89.349,"t":"2026-10-16T17:20:00Z","v":5482,"vw":89.366976},{"c":89.4497,"h":89.45,"l":89.395,"n":80,"o":89.42,"t":"2026-10-16T17:25:00Z","v":10563,"vw":89.403781},{"c":89.505,"h":89.505,"l":89.43,"n":83,"o":89.43,"t":"2026-10-16T17:30:00Z","v":2771,"vw":89.470968},{"c":89.5,"h":89.51,"l":89.49,"n":54,"o":89.51,"t":"2026-10-16T17:35:00Z","v":3135,"vw":89.494819},{"c":89.6,"h":89.65,"l":89.49,"n":180,"o":89.49,"t":"2026-10-16T17:40:00Z","v":23591,"vw":89.636391},{"c":89.525,"h":89.584,"l":89.525,"n":76,"o":89.584,"t":"2026-10-16T17:45:00Z","v":4193,"vw":89.556771},{"c":89.465,"h":89.53,"l":89.465,"n":290,"o":89.52,"t":"2026-10-16T17:50:00Z","v":11912,"vw":89.488608},{"c":89.425,"h":89.4655,"l":89.42,"n":72,"o":89.445,"t":"2026-10-16T17:55:00Z","v":6261,"vw":89.440669},{"c":89.375,"h":89.42,"l":89.345,"n":127,"o":89.42,"t":"2026-10-16T18:00:00Z","v":7572,"vw":89.395842},{"c":89.45,"h":89.46,"l":89.37,"n":130,"o":89.3841,"t":"2026-10-16T18:05:00Z","v":14596,"vw":89.414462},{"c":89.43,"h":89.45,"l":89.41,"n":88,"o":89.44,"t":"2026-10-16T18:10:00Z","v":3994,"vw":89.433218},{"c":89.355,"h":89.43,"l":89.355,"n":72,"o":89.425,"t":"2026-10-16T18:15:00Z","v":3112,"vw":89.385729},{"c":89.37,"h":89.38,"l":89.3202,"n":95,"o":89.345,"t":"2026-10-16T18:20:00Z","v":27898,"vw":89.34057},{"c":89.4,"h":89.4,"l":89.36,"n":84,"o":89.385,"t":"2026-10-16T18:25:00Z","v":3921,"vw":89.384502},{"c":89.4001,"h":89.42,"l":89.34,"n":85,"o":89.385,"t":"2026-10-16T18:30:00Z","v":10508,"vw":89.383368},{"c":89.39,"h":89.39,"l":89.39,"n":28,"o":89.39,"t":"2026-10-16T18:35:00Z","v":932,"vw":89.39},{"c":89.36,"h":89.42,"l":89.36,"n":72,"o":89.41,"t":"2026-10-16T18:40:00Z","v":10778,"vw":89.395979},{"c":89.375,"h":89.4001,"l":89.365,"n":101,"o":89.365,"t":"2026-10-16T18:45:00Z","v":6204,"vw":89.388366},{"c":89.325,"h":89.37,"l":89.315,"n":122,"o":89.37,"t":"2026-10-16T18:50:00Z","v":14368,"vw":89.334451},{"c":89.35,"h":89.35,"l":89.285,"n":125,"o":89.305,"t":"2026-10-16T18:55:00Z","v":16356,"vw":89.328436},{"c":89.31,"h":89.355,"l":89.305,"n":195,"o":89.34,"t":"2026-10-16T19:00:00Z","v":33056,"vw":89.325414},{"c":89.285,"h":89.335,"l":89.255,"n":186,"o":89.305,"t":"2026-10-16T19:05:00Z","v":19203,"vw":89.293241},{"c":89.42,"h":89.42,"l":89.295,"n":216,"o":89.295,"t":"2026-10-16T19:10:00Z","v":23432,"vw":89.365811},{"c":89.37,"h":89.445,"l":89.355,"n":226,"o":89.43,"t":"2026-10-16T19:15:00Z","v":65680,"vw":89.417382},{"c":89.425,"h":89.435,"l":89.375,"n":200,"o":89.38,"t":"2026-10-16T19:20:00Z","v":40097,"vw":89.411303},{"c":89.445,"h":89.445,"l":89.405,"n":165,"o":89.415,"t":"2026-10-16T19:25:00Z","v":12517,"vw":89.419852},{"c":89.405,"h":89.48,"l":89.39,"n":289,"o":89.46,"t":"2026-10-16T19:30:00Z","v":21698,"vw":89.430141},{"c":89.4,"h":89.43,"l":89.375,"n":201,"o":89.41,"t":"2026-10-16T19:35:00Z","v":30365,"vw":89.397251},{"c":89.335,"h":89.405,"l":89.3243,"n":233,"o":89.405,"t":"2026-10-16T19:40:00Z","v":17543,"vw":89.371974},{"c":89.375,"h":89.41,"l":89.335,"n":418,"o":89.34,"t":"2026-10-16T19:45:00Z","v":41404,"vw":89.378789},{"c":89.425,"h":89.445,"l":89.39,"n":354,"o":89.39,"t":"2026-10-16T19:50:00Z","v":42870,"vw":89.408311},{"c":89.49,"h":89.49,"l":89.43,"n":493,"o":89.43,"t":"2026-10-16T19:55:00Z","v":52263,"vw":89.466572},{"c":89.47,"h":89.47,"l":89.47,"n":5,"o":89.47,"t":"2026-10-16T20:00:00Z","v":20732,"vw":89.47},{"c":89.45,"h":89.45,"l":89.39,"n":14,"o":89.39,"t":"2026-10-16T20:55:00Z","v":2024,"vw":89.43557},{"c":89.34,"h":89.4,"l":89.3,"n":177,"o":89.32,"t":"2026-10-19T13:30:00Z","v":30744,"vw":89.324424},{"c":89.33,"h":89.42,"l":89.33,"n":92,"o":89.33,"t":"2026-10-19T13:35:00Z","v":5604,"vw":89.361709},{"c":89.3285,"h":89.38,"l":89.27,"n":75,"o":89.38,"t":"2026-10-19T13:40:00Z","v":4514,"vw":89.326312},{"c":89.305,"h":89.305,"l":89.26,"n":99,"o":89.285,"t":"2026-10-19T13:45:00Z","v":21245,"vw":89.282355},{"c":89.3,"h":89.33,"l":89.28,"n":89,"o":89.305,"t":"2026-10-19T13:50:00Z","v":4964,"vw":89.300669},{"c":89.29,"h":89.33,"l":89.29,"n":126,"o":89.3,"t":"2026-10-19T13:55:00Z","v":8294,"vw":89.312033},{"c":89.17,"h":89.29,"l":89.16,"n":145,"o":89.28,"t":"2026-10-19T14:00:00Z","v":10529,"vw":89.203461},{"c":89.225,"h":89.255,"l":89.215,"n":69,"o":89.215,"t":"2026-10-19T14:05:00Z","v":6479,"vw":89.230032},{"c":89.27,"h":89.27,"l":89.21,"n":285,"o":89.235,"t":"2026-10-19T14:10:00Z","v":25016,"vw":89.2355},{"c":89.3796,"h":89.39,"l":89.3,"n":112,"o":89.3,"t":"2026-10-19T14:15:00Z","v":17675,"vw":89.353481},{"c":89.305,"h":89.365,"l":89.28,"n":100,"o":89.36,"t":"2026-10-19T14:20:00Z","v":5654,"vw":89.304167},{"c":89.26,"h":89.315,"l":89.26,"n":139,"o":89.31,"t":"2026-10-19T14:25:00Z","v":7006,"vw":89.283999},{"c":89.225,"h":89.28,"l":89.19,"n":94,"o":89.26,"t":"2026-10-19T14:30:00Z","v":7026,"vw":89.22453},{"c":89.16,"h":89.215,"l":89.15,"n":120,"o":89.1979,"t":"2026-10-19T14:35:00Z","v":9604,"vw":89.180793},{"c":89.14,"h":89.165,"l":89.125,"n":114,"o":89.155,"t":"2026-10-19T14:40:00Z","v":11512,"vw":89.146768},{"c":89.125,"h":89.195,"l":89.125,"n":98,"o":89.155,"t":"2026-10-19T14:45:00Z","v":5512,"vw":89.14791},{"c":89.1201,"h":89.13,"l":89.1,"n":86,"o":89.12,"t":"2026-10-19T14:50:00Z","v":3081,"vw":89.119198},{"c":89.15,"h":89.1651,"l":89.135,"n":131,"o":89.14,"t":"2026-10-19T14:55:00Z","v":12739,"vw":89.147331},{"c":89.2002,"h":89.2002,"l":89.16,"n":62,"o":89.16,"t":"2026-10-19T15:00:00Z","v":2707,"vw":89.177252},{"c":89.195,"h":89.24,"l":89.19,"n":134,"o":89.19,"t":"2026-10-19T15:05:00Z","v":5522,"vw":89.197657},{"c":89.23,"h":89.241,"l":89.175,"n":72,"o":89.18,"t":"2026-10-19T15:10:00Z","v":7751,"vw":89.223381},{"c":89.305,"h":89.31,"l":89.23,"n":167,"o":89.23,"t":"2026-10-19T15:15:00Z","v":19186,"vw":89.279174},{"c":89.34,"h":89.34,"l":89.3,"n":46,"o":89.3,"t":"2026-10-19T15:20:00Z","v":6942,"vw":89.313522},{"c":89.46,"h":89.4699,"l":89.355,"n":60,"o":89.355,"t":"2026-10-19T15:25:00Z","v":6068,"vw":89.415821},{"c":89.42,"h":89.43,"l":89.375,"n":109,"o":89.43,"t":"2026-10-19T15:30:00Z","v":8703,"vw":89.394747},{"c":89.45,"h":89.46,"l":89.4336,"n":61,"o":89.435,"t":"2026-10-19T15:35:00Z","v":110157,"vw":89.449823},{"c":89.385,"h":89.44,"l":89.385,"n":127,"o":89.41,"t":"2026-10-19T15:40:00Z","v":14819,"vw":89.413701},{"c":89.355,"h":89.395,"l":89.35,"n":99,"o":89.375,"t":"2026-10-19T15:45:00Z","v":7017,"vw":89.369382},{"c":89.355,"h":89.385,"l":89.345,"n":109,"o":89.355,"t":"2026-10-19T15:50:00Z","v":7652,"vw":89.365412},{"c":89.32,"h":89.365,"l":89.315,"n":101,"o":89.355,"t":"2026-10-19T15:55:00Z","v":8701,"vw":89.342068},{"c":89.2051,"h":89.3301,"l":89.16,"n":101,"o":89.3301,"t":"2026-10-19T16:00:00Z","v":6916,"vw":89.193493},{"c":89.17,"h":89.185,"l":89.15,"n":32,"o":89.18,"t":"2026-10-19T16:05:00Z","v":5704,"vw":89.159209},{"c":89.2,"h":89.2157,"l":89.18,"n":57,"o":89.18,"t":"2026-10-19T16:10:00Z","v":2740,"vw":89.202095},{"c":89.2,"h":89.225,"l":89.2,"n":49,"o":89.205,"t":"2026-10-19T16:15:00Z","v":4930,"vw":89.207167},{"c":89.21,"h":89.21,"l":89.1647,"n":55,"o":89.1647,"t":"2026-10-19T16:20:00Z","v":10256,"vw":89.204772},{"c":89.21,"h":89.21,"l":89.18,"n":58,"o":89.21,"t":"2026-10-19T16:25:00Z","v":6526,"vw":89.193798},{"c":89.17,"h":89.18,"l":89.15,"n":74,"o":89.18,"t":"2026-10-19T16:30:00Z","v":2620,"vw":89.169841},{"c":89.16,"h":89.185,"l":89.16,"n":22,"o":89.185,"t":"2026-10-19T16:35:00Z","v":1070,"vw":89.178604},{"c":89.17,"h":89.1776,"l":89.1601,"n":43,"o":89.1601,"t":"2026-10-19T16:40:00Z","v":12714,"vw":89.167842},{"c":89.1199,"h":89.16,"l":89.115,"n":58,"o":89.16,"t":"2026-10-19T16:45:00Z","v":3076,"vw":89.129428},{"c":89.109,"h":89.115,"l":89.095,"n":42,"o":89.115,"t":"2026-10-19T16:50:00Z","v":4924,"vw":89.108559},{"c":89.09,"h":89.1,"l":89.085,"n":38,"o":89.09,"t":"2026-10-19T16:55:00Z","v":2084,"vw":89.091758},{"c":89.085,"h":89.085,"l":89.055,"n":41,"o":89.065,"t":"2026-10-19T17:00:00Z","v":1275,"vw":89.066805},{"c":89.01,"h":89.07,"l":89.01,"n":47,"o":89.065,"t":"2026-10-19T17:05:00Z","v":2084,"vw":89.042111},{"c":89.0257,"h":89.03,"l":88.995,"n":28,"o":89.01,"t":"2026-10-19T17:10:00Z","v":1937,"vw":89.016956},{"c":89.045,"h":89.045,"l":89.0043,"n":43,"o":89.015,"t":"2026-10-19T17:15:00Z","v":2314,"vw":89.032792},{"c":89.035,"h":89.04,"l":89.015,"n":60,"o":89.0202,"t":"2026-10-19T17:20:00Z","v":5335,"vw":89.027996},{"c":89.065,"h":89.075,"l":89.045,"n":81,"o":89.05,"t":"2026-10-19T17:25:00Z","v":7587,"vw":89.067636},{"c":89.035,"h":89.07,"l":89.035,"n":65,"o":89.045,"t":"2026-10-19T17:30:00Z","v":15917,"vw":89.054908},{"c":89.035,"h":89.045,"l":89.03,"n":31,"o":89.035,"t":"2026-10-19T17:35:00Z","v":3591,"vw":89.039164},{"c":89.1,"h":89.11,"l":89.03,"n":165,"o":89.04,"t":"2026-10-19T17:40:00Z","v":10229,"vw":89.068591},{"c":89.03,"h":89.09,"l":89.025,"n":143,"o":89.07,"t":"2026-10-19T17:45:00Z","v":8169,"vw":89.057784},{"c":89.045,"h":89.055,"l":89.03,"n":261,"o":89.055,"t":"2026-10-19T17:50:00Z","v":5453,"vw":89.046199},{"c":89.085,"h":89.085,"l":89.035,"n":96,"o":89.045,"t":"2026-10-19T17:55:00Z","v":8579,"vw":89.059706},{"c":89.05,"h":89.09,"l":89.025,"n":98,"o":89.09,"t":"2026-10-19T18:00:00Z","v":4888,"vw":89.05578},{"c":89.075,"h":89.0883,"l":89.05,"n":106,"o":89.065,"t":"2026-10-19T18:05:00Z","v":14320,"vw":89.069229},{"c":89.085,"h":89.09,"l":89.075,"n":59,"o":89.085,"t":"2026-10-19T18:10:00Z","v":4623,"vw":89.083025},{"c":89.085,"h":89.095,"l":89.075,"n":67,"o":89.09,"t":"2026-10-19T18:15:00Z","v":6771,"vw":89.086371},{"c":89.055,"h":89.085,"l":89.055,"n":139,"o":89.08,"t":"2026-10-19T18:20:00Z","v":19149,"vw":89.066468},{"c":89.035,"h":89.055,"l":89.005,"n":129,"o":89.055,"t":"2026-10-19T18:25:00Z","v":16463,"vw":89.042643},{"c":89.015,"h":89.04,"l":89.005,"n":80,"o":89.035,"t":"2026-10-19T18:30:00Z","v":7702,"vw":89.024758},{"c":89.035,"h":89.045,"l":88.995,"n":113,"o":88.995,"t":"2026-10-19T18:35:00Z","v":10834,"vw":89.024197},{"c":89.04,"h":89.049,"l":89.03,"n":71,"o":89.045,"t":"2026-10-19T18:40:00Z","v":41630,"vw":89.040022},{"c":89.065,"h":89.08,"l":89.065,"n":44,"o":89.0699,"t":"2026-10-19T18:45:00Z","v":5788,"vw":89.076517},{"c":89.04,"h":89.065,"l":89.04,"n":65,"o":89.06,"t":"2026-10-19T18:50:00Z","v":3436,"vw":89.05139},{"c":89.035,"h":89.0499,"l":89.03,"n":121,"o":89.03,"t":"2026-10-19T18:55:00Z","v":53766,"vw":89.037401},{"c":89.045,"h":89.045,"l":89.0101,"n":111,"o":89.02,"t":"2026-10-19T19:00:00Z","v":14181,"vw":89.026328},{"c":88.985,"h":89.04,"l":88.98,"n":104,"o":89.0351,"t":"2026-10-19T19:05:00Z","v":11724,"vw":89.011109},{"c":88.98,"h":89,"l":88.975,"n":95,"o":88.985,"t":"2026-10-19T19:10:00Z","v":12239,"vw":88.987146},{"c":89.05,"h":89.05,"l":88.985,"n":118,"o":88.985,"t":"2026-10-19T19:15:00Z","v":27226,"vw":89.014281},{"c":89.076,"h":89.076,"l":89.0201,"n":129,"o":89.045,"t":"2026-10-19T19:20:00Z","v":12129,"vw":89.046896},{"c":89.02,"h":89.06,"l":89.005,"n":189,"o":89.055,"t":"2026-10-19T19:25:00Z","v":28704,"vw":89.034734},{"c":89.025,"h":89.04,"l":89.015,"n":137,"o":89.02,"t":"2026-10-19T19:30:00Z","v":14288,"vw":89.024962},{"c":89.025,"h":89.04,"l":89.015,"n":126,"o":89.025,"t":"2026-10-19T19:35:00Z","v":37414,"vw":89.026639},{"c":89.015,"h":89.04,"l":89.01,"n":121,"o":89.02,"t":"2026-10-19T19:40:00Z","v":14617,"vw":89.0212},{"c":89.0241,"h":89.0264,"l":89.005,"n":139,"o":89.01,"t":"2026-10-19T19:45:00Z","v":13273,"vw":89.015926},{"c":88.96,"h":89.03,"l":88.945,"n":251,"o":89.03,"t":"2026-10-19T19:50:00Z","v":21941,"vw":88.970429},{"c":88.975,"h":88.988,"l":88.94,"n":2156,"o":88.97,"t":"2026-10-19T19:55:00Z","v":304577,"vw":88.959985},{"c":89,"h":89,"l":89,"n":6,"o":89,"t":"2026-10-19T20:00:00Z","v":163843,"vw":89},{"c":89.08,"h":89.09,"l":88.98,"n":202,"o":88.98,"t":"2026-10-20T13:30:00Z","v":16418,"vw":89.029328},{"c":89.21,"h":89.21,"l":89.07,"n":161,"o":89.07,"t":"2026-10-20T13:35:00Z","v":11005,"vw":89.147418},{"c":89.19,"h":89.24,"l":89.14,"n":164,"o":89.195,"t":"2026-10-20T13:40:00Z","v":11058,"vw":89.202759},{"c":89.25,"h":89.285,"l":89.18,"n":218,"o":89.2,"t":"2026-10-20T13:45:00Z","v":23792,"vw":89.227406},{"c":89.2899,"h":89.32,"l":89.25,"n":223,"o":89.25,"t":"2026-10-20T13:50:00Z","v":23821,"vw":89.28869},{"c":89.35,"h":89.35,"l":89.29,"n":151,"o":89.29,"t":"2026-10-20T13:55:00Z","v":7876,"vw":89.326632},{"c":89.31,"h":89.35,"l":89.31,"n":190,"o":89.33,"t":"2026-10-20T14:00:00Z","v":17817,"vw":89.337254},{"c":89.35,"h":89.4,"l":89.315,"n":145,"o":89.32,"t":"2026-10-20T14:05:00Z","v":7251,"vw":89.344239},{"c":89.4,"h":89.445,"l":89.34,"n":286,"o":89.35,"t":"2026-10-20T14:10:00Z","v":37001,"vw":89.375447},{"c":89.54,"h":89.56,"l":89.4182,"n":194,"o":89.4182,"t":"2026-10-20T14:15:00Z","v":25017,"vw":89.456484},{"c":89.74,"h":89.74,"l":89.54,"n":87,"o":89.54,"t":"2026-10-20T14:20:00Z","v":9624,"vw":89.646735},{"c":89.85,"h":89.85,"l":89.73,"n":115,"o":89.75,"t":"2026-10-20T14:25:00Z","v":4949,"vw":89.771865},{"c":89.815,"h":89.92,"l":89.795,"n":215,"o":89.88,"t":"2026-10-20T14:30:00Z","v":20315,"vw":89.876059},{"c":89.815,"h":89.86,"l":89.79,"n":195,"o":89.825,"t":"2026-10-20T14:35:00Z","v":27645,"vw":89.828615},{"c":89.89,"h":89.95,"l":89.805,"n":181,"o":89.82,"t":"2026-10-20T14:40:00Z","v":23957,"vw":89.892299},{"c":89.8,"h":89.895,"l":89.795,"n":142,"o":89.89,"t":"2026-10-20T14:45:00Z","v":11600,"vw":89.855362},{"c":89.825,"h":89.8276,"l":89.775,"n":131,"o":89.805,"t":"2026-10-20T14:50:00Z","v":20586,"vw":89.809566},{"c":89.805,"h":89.855,"l":89.805,"n":115,"o":89.81,"t":"2026-10-20T14:55:00Z","v":10446,"vw":89.833534},{"c":89.745,"h":89.805,"l":89.715,"n":150,"o":89.77,"t":"2026-10-20T15:00:00Z","v":14127,"vw":89.748306},{"c":89.75,"h":89.77,"l":89.725,"n":174,"o":89.74,"t":"2026-10-20T15:05:00Z","v":20151,"vw":89.74625},{"c":89.54,"h":89.77,"l":89.47,"n":609,"o":89.75,"t":"2026-10-20T15:10:00Z","v":58223,"vw":89.697722},{"c":89.635,"h":89.64,"l":89.54,"n":177,"o":89.54,"t":"2026-10-20T15:15:00Z","v":17277,"vw":89.610109},{"c":89.54,"h":89.66,"l":89.525,"n":182,"o":89.62,"t":"2026-10-20T15:20:00Z","v":13743,"vw":89.60241},{"c":89.515,"h":89.545,"l":89.505,"n":113,"o":89.545,"t":"2026-10-20T15:25:00Z","v":15442,"vw":89.524799},{"c":89.43,"h":89.525,"l":89.4,"n":202,"o":89.52,"t":"2026-10-20T15:30:00Z","v":16809,"vw":89.468188},{"c":89.525,"h":89.525,"l":89.435,"n":154,"o":89.445,"t":"2026-10-20T15:35:00Z","v":29367,"vw":89.500566},{"c":89.595,"h":89.61,"l":89.535,"n":151,"o":89.535,"t":"2026-10-20T15:40:00Z","v":11012,"vw":89.582095},{"c":89.575,"h":89.5924,"l":89.515,"n":145,"o":89.59,"t":"2026-10-20T15:45:00Z","v":10598,"vw":89.555832},{"c":89.625,"h":89.625,"l":89.56,"n":101,"o":89.575,"t":"2026-10-20T15:50:00Z","v":4130,"vw":89.581283},{"c":89.6078,"h":89.625,"l":89.6,"n":100,"o":89.625,"t":"2026-10-20T15:55:00Z","v":6906,"vw":89.611167},{"c":89.575,"h":89.65,"l":89.575,"n":119,"o":89.615,"t":"2026-10-20T16:00:00Z","v":9811,"vw":89.611948},{"c":89.61,"h":89.64,"l":89.58,"n":98,"o":89.58,"t":"2026-10-20T16:05:00Z","v":9106,"vw":89.610933},{"c":89.59,"h":89.61,"l":89.545,"n":86,"o":89.61,"t":"2026-10-20T16:10:00Z","v":9053,"vw":89.592454},{"c":89.495,"h":89.625,"l":89.495,"n":77,"o":89.6,"t":"2026-10-20T16:15:00Z","v":5047,"vw":89.588826},{"c":89.57,"h":89.58,"l":89.495,"n":97,"o":89.515,"t":"2026-10-20T16:20:00Z","v":8137,"vw":89.542571},{"c":89.62,"h":89.645,"l":89.57,"n":114,"o":89.58,"t":"2026-10-20T16:25:00Z","v":8111,"vw":89.597652},{"c":89.61,"h":89.64,"l":89.605,"n":126,"o":89.605,"t":"2026-10-20T16:30:00Z","v":17139,"vw":89.624692},{"c":89.655,"h":89.69,"l":89.62,"n":139,"o":89.62,"t":"2026-10-20T16:35:00Z","v":28360,"vw":89.671267},{"c":89.625,"h":89.6613,"l":89.625,"n":108,"o":89.65,"t":"2026-10-20T16:40:00Z","v":8972,"vw":89.650205},{"c":89.655,"h":89.655,"l":89.59,"n":102,"o":89.64,"t":"2026-10-20T16:45:00Z","v":7946,"vw":89.638337},{"c":89.57,"h":89.65,"l":89.57,"n":102,"o":89.65,"t":"2026-10-20T16:50:00Z","v":4218,"vw":89.629266},{"c":89.57,"h":89.61,"l":89.565,"n":92,"o":89.57,"t":"2026-10-20T16:55:00Z","v":5356,"vw":89.579336},{"c":89.56,"h":89.615,"l":89.54,"n":271,"o":89.574,"t":"2026-10-20T17:00:00Z","v":20755,"vw":89.564323},{"c":89.55,"h":89.5687,"l":89.54,"n":104,"o":89.555,"t":"2026-10-20T17:05:00Z","v":4767,"vw":89.550765},{"c":89.58,"h":89.585,"l":89.54,"n":116,"o":89.545,"t":"2026-10-20T17:10:00Z","v":6146,"vw":89.574359},{"c":89.5969,"h":89.61,"l":89.5899,"n":91,"o":89.5899,"t":"2026-10-20T17:15:00Z","v":12025,"vw":89.600038},{"c":89.645,"h":89.655,"l":89.595,"n":134,"o":89.6,"t":"2026-10-20T17:20:00Z","v":8300,"vw":89.633604},{"c":89.6501,"h":89.6501,"l":89.635,"n":88,"o":89.64,"t":"2026-10-20T17:25:00Z","v":4338,"vw":89.644017},{"c":89.675,"h":89.7,"l":89.66,"n":119,"o":89.66,"t":"2026-10-20T17:30:00Z","v":7672,"vw":89.688949},{"c":89.7,"h":89.71,"l":89.69,"n":60,"o":89.69,"t":"2026-10-20T17:35:00Z","v":2168,"vw":89.700626},{"c":89.71,"h":89.715,"l":89.69,"n":97,"o":89.695,"t":"2026-10-20T17:40:00Z","v":3513,"vw":89.699098},{"c":89.695,"h":89.72,"l":89.695,"n":76,"o":89.705,"t":"2026-10-20T17:45:00Z","v":5677,"vw":89.712537},{"c":89.74,"h":89.74,"l":89.715,"n":277,"o":89.715,"t":"2026-10-20T17:50:00Z","v":8886,"vw":89.730793},{"c":89.715,"h":89.74,"l":89.69,"n":79,"o":89.74,"t":"2026-10-20T17:55:00Z","v":4988,"vw":89.70827},{"c":89.73,"h":89.745,"l":89.705,"n":170,"o":89.715,"t":"2026-10-20T18:00:00Z","v":21376,"vw":89.722262},{"c":89.715,"h":89.73,"l":89.715,"n":69,"o":89.72,"t":"2026-10-20T18:05:00Z","v":3370,"vw":89.721246},{"c":89.72,"h":89.73,"l":89.71,"n":93,"o":89.725,"t":"2026-10-20T18:10:00Z","v":9076,"vw":89.721799},{"c":89.715,"h":89.73,"l":89.705,"n":50,"o":89.725,"t":"2026-10-20T18:15:00Z","v":3331,"vw":89.715726},{"c":89.69,"h":89.71,"l":89.69,"n":80,"o":89.71,"t":"2026-10-20T18:20:00Z","v":4258,"vw":89.703156},{"c":89.675,"h":89.685,"l":89.65,"n":74,"o":89.665,"t":"2026-10-20T18:25:00Z","v":5951,"vw":89.676963},{"c":89.655,"h":89.685,"l":89.65,"n":95,"o":89.685,"t":"2026-10-20T18:30:00Z","v":10472,"vw":89.671187},{"c":89.635,"h":89.655,"l":89.625,"n":70,"o":89.645,"t":"2026-10-20T18:35:00Z","v":4589,"vw":89.638263},{"c":89.605,"h":89.65,"l":89.605,"n":73,"o":89.625,"t":"2026-10-20T18:40:00Z","v":7800,"vw":89.630141},{"c":89.645,"h":89.66,"l":89.6,"n":155,"o":89.6,"t":"2026-10-20T18:45:00Z","v":24229,"vw":89.626755},{"c":89.68,"h":89.68,"l":89.655,"n":43,"o":89.655,"t":"2026-10-20T18:50:00Z","v":5530,"vw":89.670643},{"c":89.66,"h":89.685,"l":89.655,"n":69,"o":89.685,"t":"2026-10-20T18:55:00Z","v":6393,"vw":89.670024},{"c":89.675,"h":89.7,"l":89.665,"n":106,"o":89.665,"t":"2026-10-20T19:00:00Z","v":15037,"vw":89.683108},{"c":89.675,"h":89.685,"l":89.665,"n":99,"o":89.6799,"t":"2026-10-20T19:05:00Z","v":8945,"vw":89.67628},{"c":89.615,"h":89.67,"l":89.615,"n":187,"o":89.66,"t":"2026-10-20T19:10:00Z","v":49492,"vw":89.649425},{"c":89.615,"h":89.63,"l":89.605,"n":88,"o":89.62,"t":"2026-10-20T19:15:00Z","v":17909,"vw":89.618248},{"c":89.5999,"h":89.635,"l":89.585,"n":124,"o":89.63,"t":"2026-10-20T19:20:00Z","v":19628,"vw":89.59933},{"c":89.635,"h":89.645,"l":89.595,"n":121,"o":89.595,"t":"2026-10-20T19:25:00Z","v":11859,"vw":89.625459},{"c":89.625,"h":89.66,"l":89.61,"n":191,"o":89.635,"t":"2026-10-20T19:30:00Z","v":92367,"vw":89.645272},{"c":89.595,"h":89.625,"l":89.585,"n":173,"o":89.625,"t":"2026-10-20T19:35:00Z","v":29095,"vw":89.603767},{"c":89.65,"h":89.66,"l":89.605,"n":169,"o":89.61,"t":"2026-10-20T19:40:00Z","v":13546,"vw":89.634549},{"c":89.6301,"h":89.65,"l":89.62,"n":160,"o":89.64,"t":"2026-10-20T19:45:00Z","v":10298,"vw":89.639859},{"c":89.635,"h":89.64,"l":89.605,"n":314,"o":89.63,"t":"2026-10-20T19:50:00Z","v":41648,"vw":89.62182},{"c":89.645,"h":89.645,"l":89.6,"n":382,"o":89.64,"t":"2026-10-20T19:55:00Z","v":37172,"vw":89.617568},{"c":89.63,"h":89.63,"l":89.63,"n":6,"o":89.63,"t":"2026-10-20T20:00:00Z","v":4638,"vw":89.63},{"c":90.08,"h":90.19,"l":90.07,"n":143,"o":90.17,"t":"2026-10-21T13:30:00Z","v":13892,"vw":90.155048},{"c":90,"h":90.0676,"l":89.98,"n":113,"o":90.0676,"t":"2026-10-21T13:35:00Z","v":6336,"vw":90.023164},{"c":90.015,"h":90.04,"l":89.98,"n":296,"o":90.035,"t":"2026-10-21T13:40:00Z","v":15750,"vw":90.01552},{"c":90.066,"h":90.09,"l":89.99,"n":176,"o":90.01,"t":"2026-10-21T13:45:00Z","v":13633,"vw":90.053643},{"c":90.065,"h":90.1,"l":90.04,"n":171,"o":90.08,"t":"2026-10-21T13:50:00Z","v":10621,"vw":90.067965},{"c":90.055,"h":90.1,"l":90.04,"n":88,"o":90.07,"t":"2026-10-21T13:55:00Z","v":6980,"vw":90.060737},{"c":89.99,"h":90.04,"l":89.99,"n":84,"o":90.005,"t":"2026-10-21T14:00:00Z","v":12562,"vw":89.999057},{"c":89.88,"h":89.95,"l":89.87,"n":68,"o":89.95,"t":"2026-10-21T14:05:00Z","v":7369,"vw":89.908982},{"c":89.98,"h":89.985,"l":89.895,"n":149,"o":89.895,"t":"2026-10-21T14:10:00Z","v":8102,"vw":89.966472},{"c":89.89,"h":89.98,"l":89.89,"n":84,"o":89.9701,"t":"2026-10-21T14:15:00Z","v":15696,"vw":89.923134},{"c":89.935,"h":89.96,"l":89.89,"n":147,"o":89.89,"t":"2026-10-21T14:20:00Z","v":8104,"vw":89.927356},{"c":89.96,"h":89.995,"l":89.95,"n":90,"o":89.965,"t":"2026-10-21T14:25:00Z","v":5772,"vw":89.96705},{"c":90.005,"h":90.025,"l":89.96,"n":143,"o":89.96,"t":"2026-10-21T14:30:00Z","v":9215,"vw":90.008591},{"c":89.94,"h":90.02,"l":89.94,"n":210,"o":90,"t":"2026-10-21T14:35:00Z","v":24348,"vw":89.988185},{"c":89.96,"h":89.965,"l":89.945,"n":86,"o":89.955,"t":"2026-10-21T14:40:00Z","v":6417,"vw":89.953789},{"c":89.99,"h":90.005,"l":89.98,"n":66,"o":89.99,"t":"2026-10-21T14:45:00Z","v":4743,"vw":89.989286},{"c":89.96,"h":89.9932,"l":89.9451,"n":71,"o":89.9932,"t":"2026-10-21T14:50:00Z","v":8935,"vw":89.975304},{"c":89.915,"h":89.96,"l":89.91,"n":89,"o":89.95,"t":"2026-10-21T14:55:00Z","v":9611,"vw":89.919531},{"c":89.89,"h":89.935,"l":89.881,"n":167,"o":89.9,"t":"2026-10-21T15:00:00Z","v":20308,"vw":89.899791},{"c":89.89,"h":89.915,"l":89.87,"n":70,"o":89.87,"t":"2026-10-21T15:05:00Z","v":5222,"vw":89.900786},{"c":89.956,"h":89.956,"l":89.91,"n":80,"o":89.91,"t":"2026-10-21T15:10:00Z","v":12903,"vw":89.943112},{"c":89.94,"h":89.97,"l":89.94,"n":69,"o":89.955,"t":"2026-10-21T15:15:00Z","v":5261,"vw":89.948035},{"c":89.9999,"h":90.015,"l":89.95,"n":39,"o":89.955,"t":"2026-10-21T15:20:00Z","v":3036,"vw":89.994428},{"c":90.05,"h":90.06,"l":89.995,"n":218,"o":89.995,"t":"2026-10-21T15:25:00Z","v":17894,"vw":90.037369},{"c":90.1,"h":90.115,"l":90.0899,"n":103,"o":90.09,"t":"2026-10-21T15:30:00Z","v":10757,"vw":90.104145},{"c":90.115,"h":90.13,"l":90.085,"n":56,"o":90.09,"t":"2026-10-21T15:35:00Z","v":43595,"vw":90.108293},{"c":90.085,"h":90.14,"l":90.075,"n":89,"o":90.12,"t":"2026-10-21T15:40:00Z","v":426144,"vw":90.13966},{"c":90.0699,"h":90.095,"l":90.065,"n":66,"o":90.09,"t":"2026-10-21T15:45:00Z","v":9235,"vw":90.090367},{"c":90.055,"h":90.075,"l":90.05,"n":34,"o":90.075,"t":"2026-10-21T15:50:00Z","v":55369,"vw":90.056584},{"c":90.06,"h":90.06,"l":90.05,"n":61,"o":90.055,"t":"2026-10-21T15:55:00Z","v":5485,"vw":90.055151},{"c":90.055,"h":90.0551,"l":90.05,"n":18,"o":90.055,"t":"2026-10-21T16:00:00Z","v":4412,"vw":90.053671},{"c":90.02,"h":90.05,"l":89.995,"n":123,"o":90.05,"t":"2026-10-21T16:05:00Z","v":10716,"vw":90.019523},{"c":90.036,"h":90.036,"l":90.005,"n":59,"o":90.02,"t":"2026-10-21T16:10:00Z","v":8263,"vw":90.022558},{"c":90.05,"h":90.0543,"l":90.03,"n":53,"o":90.0308,"t":"2026-10-21T16:15:00Z","v":5991,"vw":90.04616},{"c":90.045,"h":90.05,"l":90.025,"n":54,"o":90.035,"t":"2026-10-21T16:20:00Z","v":6642,"vw":90.040499},{"c":90.06,"h":90.06,"l":90.025,"n":36,"o":90.04,"t":"2026-10-21T16:25:00Z","v":15835,"vw":90.040093},{"c":90.035,"h":90.06,"l":90.025,"n":102,"o":90.06,"t":"2026-10-21T16:30:00Z","v":14767,"vw":90.04194},{"c":90.19,"h":90.2,"l":90.01,"n":223,"o":90.035,"t":"2026-10-21T16:35:00Z","v":16387,"vw":90.058841},{"c":90.1,"h":90.22,"l":90.055,"n":176,"o":90.22,"t":"2026-10-21T16:40:00Z","v":16228,"vw":90.095136},{"c":90.08,"h":90.12,"l":90.08,"n":110,"o":90.1,"t":"2026-10-21T16:45:00Z","v":13104,"vw":90.101402},{"c":90.085,"h":90.095,"l":90.08,"n":51,"o":90.08,"t":"2026-10-21T16:50:00Z","v":1921,"vw":90.086835},{"c":90.075,"h":90.095,"l":90.075,"n":30,"o":90.09,"t":"2026-10-21T16:55:00Z","v":1200,"vw":90.088028},{"c":90.05,"h":90.095,"l":90.05,"n":33,"o":90.08,"t":"2026-10-21T17:00:00Z","v":2652,"vw":90.070994},{"c":90.075,"h":90.075,"l":90.0601,"n":16,"o":90.0601,"t":"2026-10-21T17:05:00Z","v":1589,"vw":90.064686},{"c":90.105,"h":90.115,"l":90.1,"n":58,"o":90.1018,"t":"2026-10-21T17:10:00Z","v":4841,"vw":90.109717},{"c":90.12,"h":90.125,"l":90.12,"n":27,"o":90.12,"t":"2026-10-21T17:15:00Z","v":901,"vw":90.122033},{"c":90.115,"h":90.115,"l":90.0999,"n":88,"o":90.1,"t":"2026-10-21T17:20:00Z","v":15645,"vw":90.10567},{"c":90.1,"h":90.115,"l":90.095,"n":37,"o":90.115,"t":"2026-10-21T17:25:00Z","v":4097,"vw":90.099488},{"c":90.075,"h":90.09,"l":90.07,"n":90,"o":90.09,"t":"2026-10-21T17:30:00Z","v":12049,"vw":90.07362},{"c":90.06,"h":90.085,"l":90.0542,"n":73,"o":90.075,"t":"2026-10-21T17:35:00Z","v":6284,"vw":90.071346},{"c":90.0801,"h":90.096,"l":90.065,"n":80,"o":90.065,"t":"2026-10-21T17:40:00Z","v":20862,"vw":90.080914},{"c":90.085,"h":90.095,"l":90.075,"n":54,"o":90.095,"t":"2026-10-21T17:45:00Z","v":3496,"vw":90.085332},{"c":90.095,"h":90.095,"l":90.075,"n":290,"o":90.08,"t":"2026-10-21T17:50:00Z","v":15973,"vw":90.082826},{"c":90.085,"h":90.105,"l":90.085,"n":64,"o":90.095,"t":"2026-10-21T17:55:00Z","v":6082,"vw":90.093286},{"c":90.075,"h":90.1008,"l":90.065,"n":77,"o":90.085,"t":"2026-10-21T18:00:00Z","v":8691,"vw":90.081883},{"c":90.075,"h":90.08,"l":90.07,"n":40,"o":90.075,"t":"2026-10-21T18:05:00Z","v":2253,"vw":90.07439},{"c":90.065,"h":90.075,"l":90.055,"n":78,"o":90.075,"t":"2026-10-21T18:10:00Z","v":7696,"vw":90.061765},{"c":90.095,"h":90.11,"l":90.075,"n":66,"o":90.08,"t":"2026-10-21T18:15:00Z","v":13029,"vw":90.087587},{"c":90.0543,"h":90.085,"l":90.05,"n":135,"o":90.085,"t":"2026-10-21T18:20:00Z","v":18232,"vw":90.063358},{"c":90.055,"h":90.0699,"l":90.055,"n":66,"o":90.055,"t":"2026-10-21T18:25:00Z","v":14443,"vw":90.062971},{"c":90.065,"h":90.085,"l":90.055,"n":72,"o":90.055,"t":"2026-10-21T18:30:00Z","v":13012,"vw":90.066829},{"c":90.085,"h":90.085,"l":90.06,"n":73,"o":90.065,"t":"2026-10-21T18:35:00Z","v":6406,"vw":90.067081},{"c":90.076,"h":90.09,"l":90.076,"n":51,"o":90.085,"t":"2026-10-21T18:40:00Z","v":10125,"vw":90.082987},{"c":89.93,"h":90.065,"l":89.93,"n":144,"o":90.06,"t":"2026-10-21T18:45:00Z","v":6815,"vw":90.008827},{"c":89.94,"h":89.94,"l":89.855,"n":114,"o":89.94,"t":"2026-10-21T18:50:00Z","v":14788,"vw":89.908545},{"c":89.735,"h":89.935,"l":89.735,"n":80,"o":89.935,"t":"2026-10-21T18:55:00Z","v":11030,"vw":89.793046},{"c":89.68,"h":89.745,"l":89.55,"n":284,"o":89.745,"t":"2026-10-21T19:00:00Z","v":41803,"vw":89.663263},{"c":89.71,"h":89.77,"l":89.65,"n":96,"o":89.68,"t":"2026-10-21T19:05:00Z","v":6142,"vw":89.692601},{"c":89.715,"h":89.715,"l":89.615,"n":129,"o":89.6799,"t":"2026-10-21T19:10:00Z","v":33266,"vw":89.659691},{"c":89.7799,"h":89.79,"l":89.735,"n":105,"o":89.745,"t":"2026-10-21T19:15:00Z","v":10497,"vw":89.772258},{"c":89.79,"h":89.825,"l":89.76,"n":219,"o":89.81,"t":"2026-10-21T19:20:00Z","v":22160,"vw":89.794117},{"c":89.935,"h":89.935,"l":89.8,"n":277,"o":89.805,"t":"2026-10-21T19:25:00Z","v":77063,"vw":89.874451},{"c":89.935,"h":89.97,"l":89.92,"n":160,"o":89.945,"t":"2026-10-21T19:30:00Z","v":45197,"vw":89.946161},{"c":89.97,"h":89.98,"l":89.925,"n":419,"o":89.9551,"t":"2026-10-21T19:35:00Z","v":54034,"vw":89.951417},{"c":89.965,"h":89.98,"l":89.94,"n":274,"o":89.98,"t":"2026-10-21T19:40:00Z","v":28626,"vw":89.950735},{"c":90.02,"h":90.025,"l":89.965,"n":319,"o":89.965,"t":"2026-10-21T19:45:00Z","v":26745,"vw":89.998944},{"c":89.995,"h":90.03,"l":89.975,"n":274,"o":90.01,"t":"2026-10-21T19:50:00Z","v":39179,"vw":90.006459},{"c":89.98,"h":90.01,"l":89.97,"n":1960,"o":89.995,"t":"2026-10-21T19:55:00Z","v":300465,"vw":89.982778},{"c":89.99,"h":89.99,"l":89.99,"n":9,"o":89.99,"t":"2026-10-21T20:00:00Z","v":153785,"vw":89.99},{"c":89.355,"h":89.38,"l":89.32,"n":276,"o":89.32,"t":"2026-10-22T13:30:00Z","v":80342,"vw":89.342212},{"c":89.375,"h":89.41,"l":89.34,"n":312,"o":89.38,"t":"2026-10-22T13:35:00Z","v":65104,"vw":89.354178},{"c":89.335,"h":89.395,"l":89.335,"n":96,"o":89.37,"t":"2026-10-22T13:40:00Z","v":5000,"vw":89.362149},{"c":89.38,"h":89.405,"l":89.29,"n":323,"o":89.34,"t":"2026-10-22T13:45:00Z","v":42102,"vw":89.344045},{"c":89.3357,"h":89.395,"l":89.33,"n":160,"o":89.365,"t":"2026-10-22T13:50:00Z","v":34067,"vw":89.368634},{"c":89.4,"h":89.425,"l":89.345,"n":138,"o":89.345,"t":"2026-10-22T13:55:00Z","v":31470,"vw":89.375442},{"c":89.37,"h":89.405,"l":89.355,"n":173,"o":89.39,"t":"2026-10-22T14:00:00Z","v":20427,"vw":89.371228},{"c":89.265,"h":89.37,"l":89.25,"n":222,"o":89.37,"t":"2026-10-22T14:05:00Z","v":23069,"vw":89.308268},{"c":89.225,"h":89.29,"l":89.225,"n":246,"o":89.26,"t":"2026-10-22T14:10:00Z","v":31156,"vw":89.258708},{"c":89.24,"h":89.25,"l":89.17,"n":93,"o":89.2101,"t":"2026-10-22T14:15:00Z","v":7700,"vw":89.208695},{"c":89.14,"h":89.2101,"l":89.135,"n":156,"o":89.21,"t":"2026-10-22T14:20:00Z","v":13803,"vw":89.184365},{"c":89.06,"h":89.135,"l":89.06,"n":215,"o":89.13,"t":"2026-10-22T14:25:00Z","v":34564,"vw":89.100994},{"c":88.98,"h":89.085,"l":88.97,"n":224,"o":89.07,"t":"2026-10-22T14:30:00Z","v":24576,"vw":89.041897},{"c":88.91,"h":88.97,"l":88.89,"n":172,"o":88.97,"t":"2026-10-22T14:35:00Z","v":11248,"vw":88.928857},{"c":88.92,"h":88.975,"l":88.915,"n":103,"o":88.93,"t":"2026-10-22T14:40:00Z","v":6723,"vw":88.941148},{"c":88.96,"h":88.96,"l":88.905,"n":164,"o":88.91,"t":"2026-10-22T14:45:00Z","v":16349,"vw":88.932858},{"c":88.96,"h":88.98,"l":88.925,"n":106,"o":88.96,"t":"2026-10-22T14:50:00Z","v":8668,"vw":88.954372},{"c":89.005,"h":89.01,"l":88.915,"n":144,"o":88.97,"t":"2026-10-22T14:55:00Z","v":10490,"vw":88.954762},{"c":88.96,"h":88.985,"l":88.925,"n":139,"o":88.985,"t":"2026-10-22T15:00:00Z","v":17966,"vw":88.942306},{"c":88.93,"h":88.99,"l":88.915,"n":104,"o":88.96,"t":"2026-10-22T15:05:00Z","v":10966,"vw":88.947413},{"c":88.87,"h":88.94,"l":88.87,"n":246,"o":88.93,"t":"2026-10-22T15:10:00Z","v":15339,"vw":88.908525},{"c":88.99,"h":89,"l":88.865,"n":172,"o":88.88,"t":"2026-10-22T15:15:00Z","v":13395,"vw":88.917707},{"c":89.025,"h":89.025,"l":88.965,"n":102,"o":89.005,"t":"2026-10-22T15:20:00Z","v":9890,"vw":88.9997},{"c":88.89,"h":89.015,"l":88.8801,"n":79,"o":89.015,"t":"2026-10-22T15:25:00Z","v":4219,"vw":88.936714},{"c":88.895,"h":88.915,"l":88.865,"n":92,"o":88.9,"t":"2026-10-22T15:30:00Z","v":9070,"vw":88.884563},{"c":88.95,"h":88.96,"l":88.895,"n":124,"o":88.895,"t":"2026-10-22T15:35:00Z","v":36579,"vw":88.946967},{"c":88.945,"h":88.99,"l":88.86,"n":300,"o":88.92,"t":"2026-10-22T15:40:00Z","v":37938,"vw":88.947797},{"c":88.9751,"h":88.985,"l":88.94,"n":158,"o":88.94,"t":"2026-10-22T15:45:00Z","v":15872,"vw":88.968701},{"c":89.04,"h":89.055,"l":88.975,"n":135,"o":88.975,"t":"2026-10-22T15:50:00Z","v":16161,"vw":89.020001},{"c":89.075,"h":89.09,"l":89.035,"n":105,"o":89.035,"t":"2026-10-22T15:55:00Z","v":8436,"vw":89.07312},{"c":89.105,"h":89.165,"l":89.075,"n":223,"o":89.075,"t":"2026-10-22T16:00:00Z","v":50107,"vw":89.125256},{"c":89.175,"h":89.175,"l":89.085,"n":259,"o":89.12,"t":"2026-10-22T16:05:00Z","v":35514,"vw":89.111873},{"c":89.165,"h":89.18,"l":89.15,"n":98,"o":89.18,"t":"2026-10-22T16:10:00Z","v":6986,"vw":89.167792},{"c":89.21,"h":89.22,"l":89.18,"n":79,"o":89.185,"t":"2026-10-22T16:15:00Z","v":4735,"vw":89.201228},{"c":89.21,"h":89.24,"l":89.2001,"n":132,"o":89.215,"t":"2026-10-22T16:20:00Z","v":10974,"vw":89.217476},{"c":89.205,"h":89.23,"l":89.205,"n":63,"o":89.2198,"t":"2026-10-22T16:25:00Z","v":7716,"vw":89.215754},{"c":89.15,"h":89.21,"l":89.13,"n":91,"o":89.21,"t":"2026-10-22T16:30:00Z","v":53876,"vw":89.135243},{"c":89.12,"h":89.175,"l":89.12,"n":165,"o":89.15,"t":"2026-10-22T16:35:00Z","v":15751,"vw":89.15126},{"c":89.07,"h":89.105,"l":89.07,"n":138,"o":89.1,"t":"2026-10-22T16:40:00Z","v":12746,"vw":89.082625},{"c":89.065,"h":89.09,"l":89.035,"n":138,"o":89.09,"t":"2026-10-22T16:45:00Z","v":22787,"vw":89.059186},{"c":89.125,"h":89.135,"l":89.045,"n":98,"o":89.045,"t":"2026-10-22T16:50:00Z","v":8390,"vw":89.081848},{"c":89.155,"h":89.18,"l":89.13,"n":82,"o":89.135,"t":"2026-10-22T16:55:00Z","v":6503,"vw":89.15096},{"c":89.0901,"h":89.165,"l":89.0901,"n":162,"o":89.155,"t":"2026-10-22T17:00:00Z","v":21796,"vw":89.145228},{"c":89.085,"h":89.095,"l":89.06,"n":65,"o":89.095,"t":"2026-10-22T17:05:00Z","v":6554,"vw":89.073145},{"c":89.115,"h":89.115,"l":89.055,"n":102,"o":89.075,"t":"2026-10-22T17:10:00Z","v":14978,"vw":89.080011},{"c":89.15,"h":89.175,"l":89.105,"n":100,"o":89.125,"t":"2026-10-22T17:15:00Z","v":7201,"vw":89.13907},{"c":89.16,"h":89.18,"l":89.135,"n":34,"o":89.135,"t":"2026-10-22T17:20:00Z","v":2016,"vw":89.160262},{"c":89.165,"h":89.175,"l":89.145,"n":89,"o":89.16,"t":"2026-10-22T17:25:00Z","v":8287,"vw":89.158073},{"c":89.23,"h":89.23,"l":89.15,"n":66,"o":89.15,"t":"2026-10-22T17:30:00Z","v":4793,"vw":89.17869},{"c":89.205,"h":89.2401,"l":89.195,"n":89,"o":89.235,"t":"2026-10-22T17:35:00Z","v":6135,"vw":89.215744},{"c":89.21,"h":89.22,"l":89.19,"n":65,"o":89.19,"t":"2026-10-22T17:40:00Z","v":4152,"vw":89.205896},{"c":89.195,"h":89.225,"l":89.195,"n":218,"o":89.21,"t":"2026-10-22T17:45:00Z","v":14382,"vw":89.216432},{"c":89.195,"h":89.2,"l":89.16,"n":60,"o":89.19,"t":"2026-10-22T17:50:00Z","v":8533,"vw":89.183082},{"c":89.2,"h":89.225,"l":89.2,"n":43,"o":89.205,"t":"2026-10-22T17:55:00Z","v":12038,"vw":89.218108},{"c":89.095,"h":89.21,"l":89.09,"n":150,"o":89.21,"t":"2026-10-22T18:00:00Z","v":18649,"vw":89.1162},{"c":89.155,"h":89.155,"l":89.0941,"n":133,"o":89.105,"t":"2026-10-22T18:05:00Z","v":10433,"vw":89.132442},{"c":89.16,"h":89.185,"l":89.135,"n":108,"o":89.14,"t":"2026-10-22T18:10:00Z","v":15420,"vw":89.153662},{"c":89.22,"h":89.22,"l":89.155,"n":39,"o":89.16,"t":"2026-10-22T18:15:00Z","v":1763,"vw":89.17733},{"c":89.26,"h":89.26,"l":89.23,"n":26,"o":89.23,"t":"2026-10-22T18:20:00Z","v":7083,"vw":89.25232}],"history":[{"c":68.83,"h":69.325,"l":68.73,"n":4813,"o":69.25,"t":"2024-10-21T04:00:00Z","v":469336,"vw":68.928707},{"c":68.49,"h":68.565,"l":68.345,"n":3904,"o":68.4,"t":"2024-10-22T04:00:00Z","v":443121,"vw":68.452869},{"c":67.81,"h":68.025,"l":67.485,"n":4318,"o":67.86,"t":"2024-10-23T04:00:00Z","v":454792,"vw":67.736024},{"c":68.09,"h":68.27,"l":67.77,"n":3116,"o":68.25,"t":"2024-10-24T04:00:00Z","v":313923,"vw":68.017428},{"c":67.85,"h":68.35,"l":67.7401,"n":3644,"o":68.26,"t":"2024-10-25T04:00:00Z","v":434223,"vw":67.981297},{"c":68.37,"h":68.445,"l":68.05,"n":4295,"o":68.08,"t":"2024-10-28T04:00:00Z","v":369173,"vw":68.327014},{"c":68.09,"h":68.29,"l":67.975,"n":3810,"o":68.15,"t":"2024-10-29T04:00:00Z","v":409143,"vw":68.097365},{"c":67.77,"h":68.05,"l":67.6,"n":4460,"o":67.64,"t":"2024-10-30T04:00:00Z","v":512883,"vw":67.844349},{"c":67.27,"h":67.53,"l":66.72,"n":6743,"o":67.53,"t":"2024-10-31T04:00:00Z","v":921406,"vw":67.154789},{"c":67.41,"h":67.8099,"l":67.345,"n":3581,"o":67.63,"t":"2024-11-01T04:00:00Z","v":401937,"vw":67.54664},{"c":67.52,"h":67.97,"l":67.4201,"n":7849,"o":67.78,"t":"2024-11-04T05:00:00Z","v":594697,"vw":67.68623},{"c":68.19,"h":68.215,"l":67.66,"n":4397,"o":67.69,"t":"2024-11-05T05:00:00Z","v":403010,"vw":68.074704},{"c":67.34,"h":67.395,"l":66.75,"n":4034,"o":67.22,"t":"2024-11-06T05:00:00Z","v":541093,"vw":67.226472},{"c":68.39,"h":68.4699,"l":67.985,"n":5020,"o":68.11,"t":"2024-11-07T05:00:00Z","v":585927,"vw":68.239747},{"c":67.52,"h":67.75,"l":67.19,"n":4957,"o":67.75,"t":"2024-11-08T05:00:00Z","v":677486,"vw":67.43084},{"c":67.54,"h":67.74,"l":67.425,"n":5947,"o":67.65,"t":"2024-11-11T05:00:00Z","v":649497,"vw":67.604512},{"c":66.49,"h":67.02,"l":66.14,"n":4996,"o":66.97,"t":"2024-11-12T05:00:00Z","v":747673,"vw":66.44437},{"c":66.15,"h":66.29,"l":65.76,"n":6368,"o":66.27,"t":"2024-11-13T05:00:00Z","v":787976,"vw":66.108246},{"c":66.22,"h":66.65,"l":66.15,"n":4600,"o":66.54,"t":"2024-11-14T05:00:00Z","v":546846,"vw":66.455248},{"c":65.98,"h":66.17,"l":65.8114,"n":7043,"o":66.11,"t":"2024-11-15T05:00:00Z","v":784695,"vw":65.941799},{"c":66.37,"h":66.46,"l":65.91,"n":4754,"o":65.93,"t":"2024-11-18T05:00:00Z","v":504085,"vw":66.296996},{"c":66.3,"h":66.4126,"l":65.76,"n":4124,"o":65.84,"t":"2024-11-19T05:00:00Z","v":807208,"vw":66.242388},{"c":66.1,"h":66.1,"l":65.6709,"n":4154,"o":66.02,"t":"2024-11-20T05:00:00Z","v":1197131,"vw":65.866309},{"c":66.3,"h":66.345,"l":65.87,"n":4512,"o":66.06,"t":"2024-11-21T05:00:00Z","v":629681,"vw":66.210127},{"c":66.58,"h":66.6383,"l":66.2,"n":4596,"o":66.24,"t":"2024-11-22T05:00:00Z","v":593919,"vw":66.472335},{"c":66.76,"h":67.075,"l":66.605,"n":7138,"o":66.98,"t":"2024-11-25T05:00:00Z","v":981163,"vw":66.851087},{"c":66.41,"h":66.6,"l":66.215,"n":4360,"o":66.6,"t":"2024-11-26T05:00:00Z","v":921102,"vw":66.339012},{"c":66.79,"h":66.905,"l":66.58,"n":5801,"o":66.68,"t":"2024-11-27T05:00:00Z","v":665023,"vw":66.73305},{"c":67.67,"h":67.685,"l":67.07,"n":3174,"o":67.07,"t":"2024-11-29T05:00:00Z","v":519202,"vw":67.390926},{"c":67.76,"h":67.85,"l":67.22,"n":6627,"o":67.67,"t":"2024-12-02T05:00:00Z","v":770805,"vw":67.55115},{"c":68.13,"h":68.28,"l":67.88,"n":5765,"o":68.11,"t":"2024-12-03T05:00:00Z","v":587070,"vw":68.11823},{"c":68.16,"h":68.28,"l":68.04,"n":6658,"o":68.18,"t":"2024-12-04T05:00:00Z","v":601576,"vw":68.158548},{"c":68.49,"h":68.595,"l":68.34,"n":5748,"o":68.45,"t":"2024-12-05T05:00:00Z","v":672393,"vw":68.497852},{"c":68.41,"h":68.68,"l":68.26,"n":4777,"o":68.67,"t":"2024-12-06T05:00:00Z","v":449930,"vw":68.393408},{"c":68.33,"h":68.87,"l":68.29,"n":5602,"o":68.78,"t":"2024-12-09T05:00:00Z","v":660602,"vw":68.58416},{"c":67.77,"h":68.18,"l":67.74,"n":4139,"o":68.16,"t":"2024-12-10T05:00:00Z","v":477109,"vw":67.88504},{"c":68.19,"h":68.2399,"l":67.93,"n":6821,"o":68.1,"t":"2024-12-11T05:00:00Z","v":1296392,"vw":68.121506},{"c":67.51,"h":68.03,"l":67.465,"n":6679,"o":67.75,"t":"2024-12-12T05:00:00Z","v":787991,"vw":67.688166},{"c":67.3,"h":67.57,"l":67.12,"n":5243,"o":67.57,"t":"2024-12-13T05:00:00Z","v":619045,"vw":67.262704},{"c":67.09,"h":67.28,"l":66.96,"n":8176,"o":67.04,"t":"2024-12-16T05:00:00Z","v":1195965,"vw":67.147515},{"c":65.86,"h":66.0989,"l":65.8301,"n":10116,"o":65.87,"t":"2024-12-17T05:00:00Z","v":2474750,"vw":65.974252},{"c":64.24,"h":66.0499,"l":64.14,"n":10775,"o":65.91,"t":"2024-12-18T05:00:00Z","v":1724531,"vw":65.326052},{"c":64.18,"h":64.585,"l":64.04,"n":13301,"o":64.56,"t":"2024-12-19T05:00:00Z","v":1481995,"vw":64.231568},{"c":64.01,"h":64.55,"l":63.4,"n":9211,"o":63.44,"t":"2024-12-20T05:00:00Z","v":1974628,"vw":64.220262},{"c":64.4,"h":64.5,"l":63.88,"n":6287,"o":64.07,"t":"2024-12-23T05:00:00Z","v":1232168,"vw":64.234518},{"c":64.68,"h":64.71,"l":64.35,"n":3688,"o":64.46,"t":"2024-12-24T05:00:00Z","v":527869,"vw":64.585264},{"c":64.98,"h":65.07,"l":64.7,"n":6082,"o":64.9,"t":"2024-12-26T05:00:00Z","v":976823,"vw":64.962368},{"c":64.85,"h":65,"l":64.61,"n":8252,"o":64.89,"t":"2024-12-27T05:00:00Z","v":1327307,"vw":64.846256},{"c":64.47,"h":64.69,"l":64.145,"n":8783,"o":64.48,"t":"2024-12-30T05:00:00Z","v":1396374,"vw":64.476217},{"c":64.47,"h":64.78,"l":64.3279,"n":7850,"o":64.64,"t":"2024-12-31T05:00:00Z","v":1670899,"vw":64.501143},{"c":64.32,"h":64.725,"l":64.12,"n":11819,"o":64.55,"t":"2025-01-02T05:00:00Z","v":2617204,"vw":64.379978},{"c":64.63,"h":64.685,"l":64.26,"n":9126,"o":64.52,"t":"2025-01-03T05:00:00Z","v":1337052,"vw":64.56166},{"c":65.17,"h":65.59,"l":65.095,"n":11403,"o":65.21,"t":"2025-01-06T05:00:00Z","v":1896730,"vw":65.266997},{"c":65.06,"h":65.69,"l":64.95,"n":8638,"o":65.65,"t":"2025-01-07T05:00:00Z","v":1879029,"vw":65.268371},{"c":64.95,"h":65.015,"l":64.48,"n":12265,"o":64.66,"t":"2025-01-08T05:00:00Z","v":11204943,"vw":64.801715},{"c":63.95,"h":64.45,"l":63.8,"n":8210,"o":64.45,"t":"2025-01-10T05:00:00Z","v":1684880,"vw":64.032815},{"c":63.77,"h":63.7858,"l":63.32,"n":7897,"o":63.32,"t":"2025-01-13T05:00:00Z","v":1182630,"vw":63.615056},{"c":64.01,"h":64.086,"l":63.6599,"n":5977,"o":63.89,"t":"2025-01-14T05:00:00Z","v":1298775,"vw":63.911399},{"c":64.81,"h":64.946,"l":64.54,"n":6050,"o":64.93,"t":"2025-01-15T05:00:00Z","v":1461710,"vw":64.766651},{"c":65.04,"h":65.26,"l":64.77,"n":7602,"o":64.94,"t":"2025-01-16T05:00:00Z","v":1342854,"vw":65.075805},{"c":65.36,"h":65.67,"l":65.277,"n":4980,"o":65.33,"t":"2025-01-17T05:00:00Z","v":920750,"vw":65.404788},{"c":66.66,"h":66.67,"l":66.12,"n":10639,"o":66.19,"t":"2025-01-21T05:00:00Z","v":1477022,"vw":66.495976},{"c":66.46,"h":66.79,"l":66.46,"n":6220,"o":66.69,"t":"2025-01-22T05:00:00Z","v":3196919,"vw":66.59109},{"c":66.98,"h":66.99,"l":66.51,"n":5852,"o":66.6,"t":"2025-01-23T05:00:00Z","v":1360574,"vw":66.874145},{"c":67.35,"h":67.53,"l":67.22,"n":4020,"o":67.26,"t":"2025-01-24T05:00:00Z","v":722392,"vw":67.386739},{"c":67.25,"h":67.27,"l":66.98,"n":5946,"o":66.98,"t":"2025-01-27T05:00:00Z","v":885825,"vw":67.138112},{"c":67.22,"h":67.28,"l":66.855,"n":5666,"o":67.23,"t":"2025-01-28T05:00:00Z","v":1028324,"vw":67.121758},{"c":67.21,"h":67.405,"l":67,"n":5178,"o":67.22,"t":"2025-01-29T05:00:00Z","v":812603,"vw":67.243201},{"c":67.97,"h":68.27,"l":67.66,"n":4894,"o":67.85,"t":"2025-01-30T05:00:00Z","v":781006,"vw":68.032106},{"c":67.33,"h":68.155,"l":67.2501,"n":7475,"o":67.84,"t":"2025-01-31T05:00:00Z","v":1525111,"vw":67.69779},{"c":66.5,"h":66.87,"l":65.95,"n":8589,"o":66.07,"t":"2025-02-03T05:00:00Z","v":1178991,"vw":66.53672},{"c":67.28,"h":67.3702,"l":66.85,"n":5619,"o":66.85,"t":"2025-02-04T05:00:00Z","v":1048806,"vw":67.276736},{"c":68,"h":68.0399,"l":67.58,"n":6799,"o":67.7,"t":"2025-02-05T05:00:00Z","v":2657409,"vw":67.822295},{"c":68.25,"h":68.375,"l":68.07,"n":5525,"o":68.14,"t":"2025-02-06T05:00:00Z","v":958808,"vw":68.214808},{"c":67.71,"h":68.36,"l":67.545,"n":6983,"o":68.29,"t":"2025-02-07T05:00:00Z","v":1758534,"vw":67.796341},{"c":68.12,"h":68.155,"l":67.96,"n":5886,"o":68.03,"t":"2025-02-10T05:00:00Z","v":961472,"vw":68.083454},{"c":68.4,"h":68.46,"l":67.97,"n":5424,"o":68.03,"t":"2025-02-11T05:00:00Z","v":512430,"vw":68.268558},{"c":68.54,"h":68.7,"l":67.83,"n":6251,"o":67.91,"t":"2025-02-12T05:00:00Z","v":877407,"vw":68.380627},{"c":69.41,"h":69.41,"l":68.79,"n":5170,"o":68.83,"t":"2025-02-13T05:00:00Z","v":662402,"vw":69.195394},{"c":69.41,"h":69.79,"l":69.38,"n":4562,"o":69.74,"t":"2025-02-14T05:00:00Z","v":447550,"vw":69.517983},{"c":69.87,"h":69.908,"l":69.65,"n":5418,"o":69.78,"t":"2025-02-18T05:00:00Z","v":2946244,"vw":69.794852},{"c":69.16,"h":69.27,"l":68.955,"n":5132,"o":69.13,"t":"2025-02-19T05:00:00Z","v":538172,"vw":69.133846},{"c":69.49,"h":69.54,"l":69.1,"n":11586,"o":69.39,"t":"2025-02-20T05:00:00Z","v":1121540,"vw":69.37399},{"c":68.97,"h":69.53,"l":68.825,"n":7173,"o":69.53,"t":"2025-02-21T05:00:00Z","v":827203,"vw":69.108739},{"c":68.85,"h":69.29,"l":68.73,"n":5650,"o":69.19,"t":"2025-02-24T05:00:00Z","v":960874,"vw":68.992835},{"c":69.45,"h":69.64,"l":69.07,"n":8045,"o":69.64,"t":"2025-02-25T05:00:00Z","v":3236050,"vw":69.347104},{"c":69.46,"h":69.97,"l":69.3229,"n":6497,"o":69.55,"t":"2025-02-26T05:00:00Z","v":828031,"vw":69.649139},{"c":68.64,"h":69.29,"l":68.625,"n":5183,"o":69.29,"t":"2025-02-27T05:00:00Z","v":663011,"vw":68.968518},{"c":68.81,"h":68.84,"l":68.145,"n":14794,"o":68.53,"t":"2025-02-28T05:00:00Z","v":2203620,"vw":68.662962},{"c":69.34,"h":70.18,"l":68.96,"n":6365,"o":70.06,"t":"2025-03-03T05:00:00Z","v":815219,"vw":69.741106},{"c":69.17,"h":69.87,"l":68.18,"n":8510,"o":68.79,"t":"2025-03-04T05:00:00Z","v":3534891,"vw":68.732237},{"c":70.81,"h":70.91,"l":70.05,"n":7945,"o":70.05,"t":"2025-03-05T05:00:00Z","v":811384,"vw":70.523467},{"c":70.16,"h":70.91,"l":70.055,"n":8198,"o":70.31,"t":"2025-03-06T05:00:00Z","v":715537,"vw":70.427956},{"c":70.84,"h":70.905,"l":70.035,"n":17610,"o":70.19,"t":"2025-03-07T05:00:00Z","v":4283316,"vw":70.671647},{"c":69.2,"h":69.9,"l":68.72,"n":11483,"o":69.74,"t":"2025-03-10T04:00:00Z","v":3496617,"vw":69.16468},{"c":68.95,"h":69.365,"l":68.47,"n":30811,"o":69.29,"t":"2025-03-11T04:00:00Z","v":6438917,"vw":68.885781},{"c":69.5,"h":69.655,"l":69.02,"n":18084,"o":69.51,"t":"2025-03-12T04:00:00Z","v":7781535,"vw":69.308705},{"c":68.98,"h":69.3,"l":68.7865,"n":7263,"o":69.15,"t":"2025-03-13T04:00:00Z","v":3272378,"vw":69.066413},{"c":70.29,"h":70.2959,"l":69.615,"n":5472,"o":69.68,"t":"2025-03-14T04:00:00Z","v":2968572,"vw":70.001457},{"c":71.1,"h":71.2,"l":70.43,"n":4746,"o":70.43,"t":"2025-03-17T04:00:00Z","v":977665,"vw":70.975408},{"c":71.06,"h":71.14,"l":70.685,"n":4933,"o":71.04,"t":"2025-03-18T04:00:00Z","v":772740,"vw":70.96363},{"c":71.36,"h":71.56,"l":70.84,"n":6160,"o":70.88,"t":"2025-03-19T04:00:00Z","v":1045317,"vw":71.152763},{"c":70.85,"h":70.89,"l":70.31,"n":6454,"o":70.35,"t":"2025-03-20T04:00:00Z","v":1001003,"vw":70.757505},{"c":70.41,"h":70.4997,"l":70.135,"n":4790,"o":70.27,"t":"2025-03-21T04:00:00Z","v":629505,"vw":70.348585},{"c":70.5,"h":70.635,"l":70.275,"n":6341,"o":70.43,"t":"2025-03-24T04:00:00Z","v":749744,"vw":70.444866},{"c":70.88,"h":71.07,"l":70.725,"n":5183,"o":70.98,"t":"2025-03-25T04:00:00Z","v":1185272,"vw":70.874663},{"c":70.04,"h":70.64,"l":69.905,"n":7199,"o":70.47,"t":"2025-03-26T04:00:00Z","v":2662801,"vw":70.374062},{"c":70.12,"h":70.295,"l":69.835,"n":4515,"o":69.93,"t":"2025-03-27T04:00:00Z","v":533836,"vw":70.134373},{"c":69.43,"h":69.88,"l":69.3329,"n":5519,"o":69.88,"t":"2025-03-28T04:00:00Z","v":799085,"vw":69.504346},{"c":68.89,"h":69.045,"l":68.2,"n":6682,"o":68.47,"t":"2025-03-31T04:00:00Z","v":1125614,"vw":68.726402},{"c":69.05,"h":69.255,"l":68.55,"n":7066,"o":68.93,"t":"2025-04-01T04:00:00Z","v":1893867,"vw":68.931735},{"c":69.28,"h":69.305,"l":68.46,"n":9759,"o":68.5,"t":"2025-04-02T04:00:00Z","v":1587382,"vw":69.098251},{"c":67.86,"h":68.76,"l":67.73,"n":8709,"o":68.56,"t":"2025-04-03T04:00:00Z","v":1128595,"vw":68.164849},{"c":63.47,"h":65.47,"l":63.3762,"n":18404,"o":65.28,"t":"2025-04-04T04:00:00Z","v":3415760,"vw":63.993169},{"c":62.05,"h":64.05,"l":61.11,"n":30303,"o":61.36,"t":"2025-04-07T04:00:00Z","v":7980240,"vw":62.229535},{"c":61.79,"h":64.28,"l":61.18,"n":14545,"o":64.23,"t":"2025-04-08T04:00:00Z","v":3435525,"vw":62.750172},{"c":66.37,"h":66.7,"l":61.6,"n":10395,"o":61.825,"t":"2025-04-09T04:00:00Z","v":1980229,"vw":64.338449},{"c":65.16,"h":65.5,"l":63.71,"n":13403,"o":65.33,"t":"2025-04-10T04:00:00Z","v":2534186,"vw":64.930836},{"c":66.79,"h":66.97,"l":65.3,"n":17095,"o":65.3,"t":"2025-04-11T04:00:00Z","v":12204436,"vw":66.537115},{"c":67.59,"h":67.9,"l":67.04,"n":9209,"o":67.31,"t":"2025-04-14T04:00:00Z","v":1961849,"vw":67.606956},{"c":68.14,"h":68.42,"l":67.96,"n":13215,"o":68.06,"t":"2025-04-15T04:00:00Z","v":2213637,"vw":68.167562},{"c":67.95,"h":68.59,"l":67.665,"n":10203,"o":68.19,"t":"2025-04-16T04:00:00Z","v":1230200,"vw":68.048066},{"c":68.59,"h":69.06,"l":68.41,"n":14870,"o":68.57,"t":"2025-04-17T04:00:00Z","v":1551534,"vw":68.763526},{"c":68.33,"h":68.99,"l":67.82,"n":12144,"o":68.92,"t":"2025-04-21T04:00:00Z","v":1384872,"vw":68.177796},{"c":69.66,"h":69.95,"l":69.19,"n":11858,"o":69.27,"t":"2025-04-22T04:00:00Z","v":1683876,"vw":69.639632},{"c":69.85,"h":70.67,"l":69.66,"n":9940,"o":70.31,"t":"2025-04-23T04:00:00Z","v":1284446,"vw":70.0787},{"c":70.76,"h":70.78,"l":70.055,"n":10105,"o":70.19,"t":"2025-04-24T04:00:00Z","v":1164023,"vw":70.481602},{"c":70.99,"h":71.005,"l":70.49,"n":9988,"o":70.72,"t":"2025-04-25T04:00:00Z","v":1292676,"vw":70.750523},{"c":71.47,"h":71.54,"l":71.02,"n":9249,"o":71.05,"t":"2025-04-28T04:00:00Z","v":1517627,"vw":71.209943},{"c":71.64,"h":71.76,"l":71.3625,"n":6302,"o":71.39,"t":"2025-04-29T04:00:00Z","v":614626,"vw":71.593202},{"c":71.62,"h":71.75,"l":70.79,"n":10024,"o":71.18,"t":"2025-04-30T04:00:00Z","v":2762450,"vw":71.446303},{"c":71.35,"h":71.76,"l":71.28,"n":6958,"o":71.68,"t":"2025-05-01T04:00:00Z","v":931978,"vw":71.503552},{"c":72.62,"h":72.78,"l":72.38,"n":7336,"o":72.54,"t":"2025-05-02T04:00:00Z","v":707036,"vw":72.58148},{"c":72.71,"h":72.91,"l":72.71,"n":7558,"o":72.82,"t":"2025-05-05T04:00:00Z","v":847097,"vw":72.797801},{"c":72.73,"h":72.93,"l":72.63,"n":6217,"o":72.66,"t":"2025-05-06T04:00:00Z","v":921258,"vw":72.78503},{"c":72.51,"h":72.775,"l":72.28,"n":6522,"o":72.55,"t":"2025-05-07T04:00:00Z","v":801253,"vw":72.564274},{"c":72.3,"h":72.68,"l":72.25,"n":5446,"o":72.68,"t":"2025-05-08T04:00:00Z","v":525945,"vw":72.512974},{"c":72.67,"h":72.845,"l":72.465,"n":5106,"o":72.83,"t":"2025-05-09T04:00:00Z","v":745118,"vw":72.652428},{"c":72.99,"h":73.02,"l":72.47,"n":6853,"o":72.88,"t":"2025-05-12T04:00:00Z","v":831541,"vw":72.84289},{"c":73.17,"h":73.345,"l":72.87,"n":8681,"o":72.95,"t":"2025-05-13T04:00:00Z","v":2538295,"vw":73.119892},{"c":72.88,"h":73.4,"l":72.79,"n":5015,"o":73.39,"t":"2025-05-14T04:00:00Z","v":634900,"vw":72.992123},{"c":73.63,"h":73.65,"l":73.15,"n":4981,"o":73.25,"t":"2025-05-15T04:00:00Z","v":1670608,"vw":73.457212},{"c":73.82,"h":73.84,"l":73.4203,"n":5767,"o":73.6,"t":"2025-05-16T04:00:00Z","v":626143,"vw":73.657124},{"c":74.43,"h":74.44,"l":73.7201,"n":4757,"o":73.78,"t":"2025-05-19T04:00:00Z","v":604871,"vw":74.173566},{"c":74.81,"h":74.845,"l":74.52,"n":6215,"o":74.59,"t":"2025-05-20T04:00:00Z","v":705577,"vw":74.706941},{"c":74.38,"h":75.125,"l":74.3465,"n":6790,"o":74.88,"t":"2025-05-21T04:00:00Z","v":756466,"vw":74.741281},{"c":74.31,"h":74.54,"l":73.98,"n":5604,"o":74.08,"t":"2025-05-22T04:00:00Z","v":1531323,"vw":74.319877},{"c":74.57,"h":74.71,"l":73.78,"n":6153,"o":73.78,"t":"2025-05-23T04:00:00Z","v":728654,"vw":74.352745},{"c":75.59,"h":75.715,"l":75.45,"n":5912,"o":75.59,"t":"2025-05-27T04:00:00Z","v":584499,"vw":75.570403},{"c":74.86,"h":75.05,"l":74.725,"n":8995,"o":74.97,"t":"2025-05-28T04:00:00Z","v":1452156,"vw":74.932776},{"c":75.13,"h":75.2733,"l":74.79,"n":10413,"o":75.26,"t":"2025-05-29T04:00:00Z","v":1356950,"vw":75.055481},{"c":75.22,"h":75.335,"l":74.73,"n":8025,"o":75.21,"t":"2025-05-30T04:00:00Z","v":929064,"vw":75.151},{"c":76.12,"h":76.125,"l":75.22,"n":8562,"o":75.47,"t":"2025-06-02T04:00:00Z","v":1436146,"vw":75.842964},{"c":75.56,"h":75.64,"l":75.18,"n":5571,"o":75.38,"t":"2025-06-03T04:00:00Z","v":593814,"vw":75.517534},{"c":75.92,"h":76.11,"l":75.69,"n":6194,"o":75.73,"t":"2025-06-04T04:00:00Z","v":721850,"vw":75.954355},{"c":75.84,"h":76.19,"l":75.7,"n":5190,"o":76.13,"t":"2025-06-05T04:00:00Z","v":605016,"vw":75.945806},{"c":76.05,"h":76.17,"l":75.88,"n":4374,"o":76.02,"t":"2025-06-06T04:00:00Z","v":616061,"vw":76.042936},{"c":76.06,"h":76.305,"l":75.93,"n":5118,"o":76,"t":"2025-06-09T04:00:00Z","v":661263,"vw":76.159846},{"c":76.13,"h":76.37,"l":75.96,"n":9372,"o":76.33,"t":"2025-06-10T04:00:00Z","v":1814441,"vw":76.152718},{"c":76.11,"h":76.45,"l":76.06,"n":9513,"o":76.34,"t":"2025-06-11T04:00:00Z","v":1540205,"vw":76.296235},{"c":76.67,"h":76.766,"l":76.465,"n":5442,"o":76.53,"t":"2025-06-12T04:00:00Z","v":1206892,"vw":76.571472},{"c":75.79,"h":76.21,"l":75.63,"n":8269,"o":75.84,"t":"2025-06-13T04:00:00Z","v":863369,"vw":75.865999},{"c":74.85,"h":75.4701,"l":74.815,"n":6981,"o":75.17,"t":"2025-06-16T04:00:00Z","v":855829,"vw":75.127924},{"c":73.95,"h":74.61,"l":73.875,"n":10146,"o":74.54,"t":"2025-06-17T04:00:00Z","v":1086422,"vw":74.230222},{"c":74.06,"h":74.5,"l":73.92,"n":11820,"o":74.16,"t":"2025-06-18T04:00:00Z","v":1461911,"vw":74.215652},{"c":73.46,"h":74.02,"l":73.415,"n":9415,"o":74.02,"t":"2025-06-20T04:00:00Z","v":1052752,"vw":73.676998},{"c":73.94,"h":73.94,"l":72.9301,"n":18231,"o":73.01,"t":"2025-06-23T04:00:00Z","v":6116501,"vw":73.800195},{"c":74.79,"h":74.875,"l":74.3546,"n":12681,"o":74.44,"t":"2025-06-24T04:00:00Z","v":1672248,"vw":74.740074},{"c":74.39,"h":74.48,"l":74.22,"n":11451,"o":74.43,"t":"2025-06-25T04:00:00Z","v":1162988,"vw":74.334741},{"c":75.29,"h":75.32,"l":74.9,"n":8376,"o":75.02,"t":"2025-06-26T04:00:00Z","v":1694515,"vw":75.178554},{"c":75.82,"h":76.075,"l":75.48,"n":8402,"o":75.76,"t":"2025-06-27T04:00:00Z","v":1580462,"vw":75.81889},{"c":76.04,"h":76.09,"l":75.575,"n":19286,"o":75.72,"t":"2025-06-30T04:00:00Z","v":3339547,"vw":75.8892},{"c":75.9,"h":76.015,"l":75.71,"n":9603,"o":75.82,"t":"2025-07-01T04:00:00Z","v":1456095,"vw":75.892714},{"c":76.12,"h":76.145,"l":75.53,"n":9160,"o":75.69,"t":"2025-07-02T04:00:00Z","v":1126189,"vw":75.970676},{"c":76.24,"h":76.33,"l":76.07,"n":5398,"o":76.13,"t":"2025-07-03T04:00:00Z","v":514720,"vw":76.192311},{"c":75.41,"h":75.87,"l":75.21,"n":9600,"o":75.74,"t":"2025-07-07T04:00:00Z","v":1059940,"vw":75.538566},{"c":75.89,"h":75.95,"l":75.47,"n":6023,"o":75.56,"t":"2025-07-08T04:00:00Z","v":997382,"vw":75.763646},{"c":76.4,"h":76.4277,"l":76,"n":7145,"o":76.19,"t":"2025-07-09T04:00:00Z","v":807455,"vw":76.212372},{"c":76.42,"h":76.4699,"l":76.05,"n":10543,"o":76.24,"t":"2025-07-10T04:00:00Z","v":991003,"vw":76.343499},{"c":75.77,"h":75.9,"l":75.64,"n":6880,"o":75.88,"t":"2025-07-11T04:00:00Z","v":897564,"vw":75.780334},{"c":75.83,"h":75.875,"l":75.4625,"n":6362,"o":75.53,"t":"2025-07-14T04:00:00Z","v":737184,"vw":75.732503},{"c":75.07,"h":75.9,"l":75.02,"n":7141,"o":75.9,"t":"2025-07-15T04:00:00Z","v":724512,"vw":75.19993},{"c":75.43,"h":75.435,"l":74.8241,"n":8061,"o":75.07,"t":"2025-07-16T04:00:00Z","v":1089238,"vw":75.218899},{"c":75.64,"h":75.67,"l":75.18,"n":7870,"o":75.2,"t":"2025-07-17T04:00:00Z","v":939034,"vw":75.490329},{"c":75.46,"h":76,"l":75.4033,"n":6881,"o":76,"t":"2025-07-18T04:00:00Z","v":906561,"vw":75.579668},{"c":75.91,"h":76.255,"l":75.72,"n":5774,"o":75.85,"t":"2025-07-21T04:00:00Z","v":601908,"vw":76.013114},{"c":76.33,"h":76.385,"l":75.7977,"n":5005,"o":76,"t":"2025-07-22T04:00:00Z","v":746345,"vw":76.177853},{"c":77.95,"h":77.995,"l":77.18,"n":15395,"o":77.23,"t":"2025-07-23T04:00:00Z","v":1666750,"vw":77.814602},{"c":77.45,"h":77.75,"l":77.415,"n":11549,"o":77.61,"t":"2025-07-24T04:00:00Z","v":1024271,"vw":77.564193},{"c":77.34,"h":77.355,"l":76.81,"n":5350,"o":76.86,"t":"2025-07-25T04:00:00Z","v":837027,"vw":77.134135},{"c":76.19,"h":76.64,"l":76.06,"n":6250,"o":76.62,"t":"2025-07-28T04:00:00Z","v":954356,"vw":76.259049},{"c":76.09,"h":76.21,"l":75.92,"n":6555,"o":76.15,"t":"2025-07-29T04:00:00Z","v":815001,"vw":76.098447},{"c":75.52,"h":76.03,"l":75.24,"n":9777,"o":75.84,"t":"2025-07-30T04:00:00Z","v":1184801,"vw":75.645823},{"c":74.85,"h":75.32,"l":74.67,"n":14154,"o":75.25,"t":"2025-07-31T04:00:00Z","v":1380154,"vw":74.985096},{"c":74.68,"h":74.78,"l":74.2147,"n":10586,"o":74.66,"t":"2025-08-01T04:00:00Z","v":1520682,"vw":74.514877},{"c":75.72,"h":75.72,"l":75.385,"n":14297,"o":75.45,"t":"2025-08-04T04:00:00Z","v":875217,"vw":75.587433},{"c":75.78,"h":75.9,"l":75.5,"n":9232,"o":75.81,"t":"2025-08-05T04:00:00Z","v":1111957,"vw":75.700903},{"c":76.36,"h":76.445,"l":76.12,"n":7879,"o":76.15,"t":"2025-08-06T04:00:00Z","v":979112,"vw":76.310234},{"c":76.89,"h":77.14,"l":76.57,"n":7971,"o":77.13,"t":"2025-08-07T04:00:00Z","v":948086,"vw":76.787088},{"c":77.28,"h":77.425,"l":77.09,"n":5430,"o":77.17,"t":"2025-08-08T04:00:00Z","v":589017,"vw":77.286659},{"c":77,"h":77.16,"l":76.8941,"n":6338,"o":77.08,"t":"2025-08-11T04:00:00Z","v":1099397,"vw":77.017151},{"c":77.86,"h":77.885,"l":77.1875,"n":5174,"o":77.27,"t":"2025-08-12T04:00:00Z","v":622069,"vw":77.708973},{"c":78.25,"h":78.285,"l":78.05,"n":6960,"o":78.11,"t":"2025-08-13T04:00:00Z","v":939893,"vw":78.166361},{"c":78.16,"h":78.16,"l":77.85,"n":6863,"o":77.89,"t":"2025-08-14T04:00:00Z","v":838631,"vw":78.043182},{"c":78.53,"h":78.6165,"l":78.42,"n":6672,"o":78.6,"t":"2025-08-15T04:00:00Z","v":1018937,"vw":78.52227},{"c":78.5,"h":78.505,"l":78.23,"n":6996,"o":78.42,"t":"2025-08-18T04:00:00Z","v":745418,"vw":78.397353},{"c":78.46,"h":78.795,"l":78.3646,"n":6847,"o":78.68,"t":"2025-08-19T04:00:00Z","v":936434,"vw":78.53826},{"c":78.65,"h":78.69,"l":78.39,"n":7476,"o":78.58,"t":"2025-08-20T04:00:00Z","v":818880,"vw":78.565577},{"c":78.26,"h":78.4,"l":78.085,"n":7040,"o":78.26,"t":"2025-08-21T04:00:00Z","v":815225,"vw":78.25048},{"c":79.49,"h":79.615,"l":78.5,"n":7580,"o":78.54,"t":"2025-08-22T04:00:00Z","v":613241,"vw":79.402143},{"c":78.53,"h":79.27,"l":78.5,"n":5812,"o":79.16,"t":"2025-08-25T04:00:00Z","v":684989,"vw":78.776034},{"c":78.54,"h":78.55,"l":78.3,"n":6740,"o":78.35,"t":"2025-08-26T04:00:00Z","v":715945,"vw":78.414272},{"c":78.43,"h":78.46,"l":77.9,"n":6318,"o":77.98,"t":"2025-08-27T04:00:00Z","v":653002,"vw":78.267338},{"c":78.7,"h":78.7851,"l":78.515,"n":7617,"o":78.72,"t":"2025-08-28T04:00:00Z","v":1331743,"vw":78.675078},{"c":78.34,"h":78.465,"l":78.185,"n":7443,"o":78.32,"t":"2025-08-29T04:00:00Z","v":819022,"vw":78.353439},{"c":77.69,"h":77.75,"l":77.13,"n":10442,"o":77.25,"t":"2025-09-02T04:00:00Z","v":1149747,"vw":77.522705},{"c":77.81,"h":77.87,"l":77.52,"n":10266,"o":77.62,"t":"2025-09-03T04:00:00Z","v":2666990,"vw":77.757526},{"c":78.34,"h":78.34,"l":77.905,"n":10361,"o":78,"t":"2025-09-04T04:00:00Z","v":2675021,"vw":78.149194},{"c":78.7,"h":79.195,"l":78.45,"n":10698,"o":78.98,"t":"2025-09-05T04:00:00Z","v":1128217,"vw":78.692861},{"c":79.42,"h":79.475,"l":79.0325,"n":7235,"o":79.31,"t":"2025-09-08T04:00:00Z","v":782267,"vw":79.297538},{"c":79.18,"h":79.32,"l":78.99,"n":8646,"o":79.15,"t":"2025-09-09T04:00:00Z","v":765397,"vw":79.155002},{"c":79.2,"h":79.51,"l":79.08,"n":8137,"o":79.39,"t":"2025-09-10T04:00:00Z","v":1520272,"vw":79.292931},{"c":80.04,"h":80.065,"l":79.45,"n":9868,"o":79.45,"t":"2025-09-11T04:00:00Z","v":1343553,"vw":79.932578},{"c":79.68,"h":79.805,"l":79.515,"n":7915,"o":79.72,"t":"2025-09-12T04:00:00Z","v":921178,"vw":79.678845},{"c":80.26,"h":80.29,"l":79.9345,"n":6958,"o":80.01,"t":"2025-09-15T04:00:00Z","v":770396,"vw":80.176827},{"c":80.04,"h":80.24,"l":79.855,"n":14758,"o":80.24,"t":"2025-09-16T04:00:00Z","v":2357178,"vw":80.076473},{"c":79.8,"h":80.469,"l":79.455,"n":13104,"o":79.98,"t":"2025-09-17T04:00:00Z","v":1324607,"vw":79.961649},{"c":80.12,"h":80.2,"l":79.62,"n":13221,"o":79.89,"t":"2025-09-18T04:00:00Z","v":1139659,"vw":80.053586},{"c":79.8,"h":79.955,"l":79.67,"n":8147,"o":79.84,"t":"2025-09-19T04:00:00Z","v":877131,"vw":79.8338},{"c":80.14,"h":80.22,"l":79.69,"n":15216,"o":79.84,"t":"2025-09-22T04:00:00Z","v":2433936,"vw":80.076948},{"c":80,"h":80.495,"l":79.9314,"n":17149,"o":80.33,"t":"2025-09-23T04:00:00Z","v":1948839,"vw":80.268157},{"c":79.51,"h":79.8651,"l":79.44,"n":18456,"o":79.67,"t":"2025-09-24T04:00:00Z","v":2454642,"vw":79.674894},{"c":78.97,"h":79.04,"l":78.64,"n":11376,"o":78.97,"t":"2025-09-25T04:00:00Z","v":1295875,"vw":78.907256},{"c":79.5,"h":79.51,"l":79.185,"n":9958,"o":79.26,"t":"2025-09-26T04:00:00Z","v":886927,"vw":79.377736},{"c":79.85,"h":79.885,"l":79.6599,"n":8424,"o":79.8,"t":"2025-09-29T04:00:00Z","v":1481903,"vw":79.77565},{"c":80.17,"h":80.225,"l":79.73,"n":12700,"o":79.77,"t":"2025-09-30T04:00:00Z","v":1653798,"vw":79.995553},{"c":80.67,"h":80.805,"l":80.44,"n":17376,"o":80.49,"t":"2025-10-01T04:00:00Z","v":3306847,"vw":80.67141},{"c":80.8,"h":81.04,"l":80.3797,"n":10546,"o":80.975,"t":"2025-10-02T04:00:00Z","v":1179064,"vw":80.70447},{"c":81.54,"h":81.67,"l":81.3,"n":9126,"o":81.32,"t":"2025-10-03T04:00:00Z","v":975586,"vw":81.511087},{"c":81.69,"h":81.89,"l":81.5663,"n":7904,"o":81.7,"t":"2025-10-06T04:00:00Z","v":909711,"vw":81.770596},{"c":80.98,"h":81.48,"l":80.95,"n":9082,"o":81.43,"t":"2025-10-07T04:00:00Z","v":975405,"vw":81.133194},{"c":81.26,"h":81.3244,"l":81.06,"n":9815,"o":81.23,"t":"2025-10-08T04:00:00Z","v":1102065,"vw":81.1671},{"c":80.55,"h":81.32,"l":80.36,"n":9901,"o":81.31,"t":"2025-10-09T04:00:00Z","v":938340,"vw":80.721236},{"c":79.1,"h":80.405,"l":79.001,"n":18416,"o":80.29,"t":"2025-10-10T04:00:00Z","v":1577609,"vw":79.475415},{"c":79.79,"h":79.9,"l":79.43,"n":11481,"o":79.48,"t":"2025-10-13T04:00:00Z","v":798401,"vw":79.709239},{"c":80.14,"h":80.37,"l":79.19,"n":11512,"o":79.26,"t":"2025-10-14T04:00:00Z","v":944555,"vw":79.959536},{"c":80.56,"h":80.81,"l":80.08,"n":12944,"o":80.48,"t":"2025-10-15T04:00:00Z","v":955328,"vw":80.537075},{"c":80.79,"h":81.22,"l":80.575,"n":15468,"o":81.02,"t":"2025-10-16T04:00:00Z","v":1583674,"vw":80.889534},{"c":80.83,"h":80.885,"l":80.35,"n":11740,"o":80.52,"t":"2025-10-17T04:00:00Z","v":942283,"vw":80.634388},{"c":81.47,"h":81.5545,"l":81.17,"n":8054,"o":81.21,"t":"2025-10-20T04:00:00Z","v":791532,"vw":81.458055},{"c":80.75,"h":81.085,"l":80.75,"n":14207,"o":81.07,"t":"2025-10-21T04:00:00Z","v":1608872,"vw":80.913073},{"c":80.72,"h":80.935,"l":80.29,"n":34699,"o":80.78,"t":"2025-10-22T04:00:00Z","v":5115945,"vw":80.647954},{"c":81.11,"h":81.225,"l":80.9,"n":10479,"o":80.93,"t":"2025-10-23T04:00:00Z","v":715346,"vw":81.074236},{"c":81.3,"h":81.41,"l":81.19,"n":7681,"o":81.26,"t":"2025-10-24T04:00:00Z","v":1297827,"vw":81.32696},{"c":81.78,"h":81.805,"l":81.5623,"n":9677,"o":81.72,"t":"2025-10-27T04:00:00Z","v":1014796,"vw":81.693476},{"c":81.76,"h":81.965,"l":81.53,"n":8978,"o":81.61,"t":"2025-10-28T04:00:00Z","v":951978,"vw":81.856825},{"c":81.21,"h":81.79,"l":80.835,"n":14855,"o":81.79,"t":"2025-10-29T04:00:00Z","v":1332582,"vw":81.46543},{"c":80.92,"h":81.23,"l":80.735,"n":10291,"o":80.8,"t":"2025-10-30T04:00:00Z","v":2902781,"vw":81.059068},{"c":80.73,"h":80.85,"l":80.42,"n":12672,"o":80.79,"t":"2025-10-31T04:00:00Z","v":2876067,"vw":80.685122},{"c":80.75,"h":80.795,"l":80.445,"n":12049,"o":80.78,"t":"2025-11-03T05:00:00Z","v":1236741,"vw":80.658095},{"c":79.84,"h":80.26,"l":79.775,"n":10284,"o":79.86,"t":"2025-11-04T05:00:00Z","v":1075997,"vw":79.993597},{"c":80.33,"h":80.46,"l":79.91,"n":10232,"o":79.92,"t":"2025-11-05T05:00:00Z","v":1151345,"vw":80.248663},{"c":80.09,"h":80.465,"l":79.87,"n":15715,"o":80.35,"t":"2025-11-06T05:00:00Z","v":1525701,"vw":80.101358},{"c":80.42,"h":80.42,"l":79.57,"n":12876,"o":79.78,"t":"2025-11-07T05:00:00Z","v":1076471,"vw":79.98766},{"c":81.34,"h":81.38,"l":80.75,"n":9396,"o":80.95,"t":"2025-11-10T05:00:00Z","v":965180,"vw":81.104912},{"c":81.81,"h":81.9554,"l":81.53,"n":9608,"o":81.53,"t":"2025-11-11T05:00:00Z","v":3653560,"vw":81.780787},{"c":82.39,"h":82.49,"l":82.07,"n":8762,"o":82.07,"t":"2025-11-12T05:00:00Z","v":881912,"vw":82.354702},{"c":81.4,"h":82.315,"l":81.325,"n":10096,"o":82.22,"t":"2025-11-13T05:00:00Z","v":1120496,"vw":81.747876},{"c":81.28,"h":81.49,"l":80.785,"n":10748,"o":80.82,"t":"2025-11-14T05:00:00Z","v":1415313,"vw":81.301074},{"c":80.29,"h":81.015,"l":79.98,"n":9191,"o":80.74,"t":"2025-11-17T05:00:00Z","v":1103049,"vw":80.641101},{"c":79.45,"h":79.715,"l":78.93,"n":12459,"o":79.32,"t":"2025-11-18T05:00:00Z","v":1484476,"vw":79.431971},{"c":79.23,"h":79.69,"l":78.8759,"n":9407,"o":79.3,"t":"2025-11-19T05:00:00Z","v":1007155,"vw":79.199378},{"c":78.12,"h":79.87,"l":78.1,"n":11429,"o":79.76,"t":"2025-11-20T05:00:00Z","v":1476968,"vw":78.7464},{"c":79.31,"h":79.49,"l":78.495,"n":9444,"o":78.8,"t":"2025-11-21T05:00:00Z","v":1287348,"vw":79.102526},{"c":79.51,"h":79.625,"l":79.06,"n":7516,"o":79.2,"t":"2025-11-24T05:00:00Z","v":1246255,"vw":79.434551},{"c":80.48,"h":80.49,"l":79.61,"n":7253,"o":79.83,"t":"2025-11-25T05:00:00Z","v":831448,"vw":80.254799},{"c":81.34,"h":81.49,"l":80.8,"n":5866,"o":80.81,"t":"2025-11-26T05:00:00Z","v":754653,"vw":81.272657},{"c":81.77,"h":81.78,"l":81.37,"n":3576,"o":81.4,"t":"2025-11-28T05:00:00Z","v":357590,"vw":81.63377},{"c":81.35,"h":81.73,"l":81.3,"n":8995,"o":81.51,"t":"2025-12-01T05:00:00Z","v":1337992,"vw":81.515538},{"c":81.54,"h":81.615,"l":81.25,"n":11792,"o":81.59,"t":"2025-12-02T05:00:00Z","v":1204218,"vw":81.44042},{"c":82.03,"h":82.035,"l":81.59,"n":9111,"o":81.59,"t":"2025-12-03T05:00:00Z","v":3357707,"vw":81.90732},{"c":82.31,"h":82.505,"l":82.1367,"n":7767,"o":82.41,"t":"2025-12-04T05:00:00Z","v":1223312,"vw":82.343745},{"c":82.31,"h":82.675,"l":82.185,"n":6917,"o":82.52,"t":"2025-12-05T05:00:00Z","v":852627,"vw":82.399513},{"c":82.1,"h":82.44,"l":81.955,"n":7409,"o":82.44,"t":"2025-12-08T05:00:00Z","v":1114005,"vw":82.084378},{"c":81.97,"h":82.36,"l":81.955,"n":9234,"o":82.16,"t":"2025-12-09T05:00:00Z","v":2841181,"vw":82.029921},{"c":82.89,"h":83.025,"l":82.065,"n":12771,"o":82.1,"t":"2025-12-10T05:00:00Z","v":1540430,"vw":82.545946},{"c":83.39,"h":83.545,"l":83.047,"n":11544,"o":83.09,"t":"2025-12-11T05:00:00Z","v":1554578,"vw":83.35934},{"c":82.94,"h":83.57,"l":82.61,"n":10090,"o":83.48,"t":"2025-12-12T05:00:00Z","v":1268878,"vw":82.974488},{"c":83.39,"h":83.675,"l":83.1702,"n":9583,"o":83.57,"t":"2025-12-15T05:00:00Z","v":1435299,"vw":83.417994},{"c":81.46,"h":81.805,"l":81.24,"n":9820,"o":81.69,"t":"2025-12-16T05:00:00Z","v":3130678,"vw":81.565535},{"c":80.87,"h":81.495,"l":80.87,"n":12227,"o":81.34,"t":"2025-12-17T05:00:00Z","v":1672108,"vw":81.171388},{"c":81.47,"h":81.885,"l":81.27,"n":15196,"o":81.52,"t":"2025-12-18T05:00:00Z","v":1788696,"vw":81.568378},{"c":81.98,"h":82.265,"l":81.7979,"n":10394,"o":81.82,"t":"2025-12-19T05:00:00Z","v":1971703,"vw":82.095373},{"c":82.33,"h":82.39,"l":82.065,"n":9235,"o":82.16,"t":"2025-12-22T05:00:00Z","v":1093457,"vw":82.251951},{"c":82.83,"h":82.93,"l":82.715,"n":9062,"o":82.8,"t":"2025-12-23T05:00:00Z","v":1288255,"vw":82.832295},{"c":82.91,"h":82.98,"l":82.795,"n":6105,"o":82.86,"t":"2025-12-24T05:00:00Z","v":633362,"vw":82.902077},{"c":83.08,"h":83.09,"l":82.87,"n":6959,"o":82.98,"t":"2025-12-26T05:00:00Z","v":758248,"vw":82.975293},{"c":82.8,"h":82.96,"l":82.625,"n":8315,"o":82.78,"t":"2025-12-29T05:00:00Z","v":1039972,"vw":82.773937},{"c":82.9,"h":83.215,"l":82.89,"n":7388,"o":83.06,"t":"2025-12-30T05:00:00Z","v":1189407,"vw":83.055812},{"c":82.48,"h":82.82,"l":82.45,"n":8071,"o":82.82,"t":"2025-12-31T05:00:00Z","v":1187648,"vw":82.572077},{"c":83.29,"h":83.35,"l":82.845,"n":12846,"o":83.26,"t":"2026-01-02T05:00:00Z","v":1346785,"vw":83.133461},{"c":84.25,"h":84.2868,"l":83.475,"n":13966,"o":83.52,"t":"2026-01-05T05:00:00Z","v":1505947,"vw":83.968591},{"c":84.37,"h":84.5066,"l":84.225,"n":11463,"o":84.35,"t":"2026-01-06T05:00:00Z","v":1636444,"vw":84.367784},{"c":84.05,"h":84.31,"l":83.97,"n":11534,"o":84.3,"t":"2026-01-07T05:00:00Z","v":1603085,"vw":84.148087},{"c":84.15,"h":84.18,"l":83.73,"n":8315,"o":83.81,"t":"2026-01-08T05:00:00Z","v":1167367,"vw":84.004052},{"c":84.85,"h":84.93,"l":84.48,"n":10778,"o":84.48,"t":"2026-01-09T05:00:00Z","v":1441957,"vw":84.747316},{"c":85.41,"h":85.44,"l":85.12,"n":10221,"o":85.16,"t":"2026-01-12T05:00:00Z","v":1464050,"vw":85.293857},{"c":84.9,"h":85.29,"l":84.765,"n":18110,"o":85.29,"t":"2026-01-13T05:00:00Z","v":8191919,"vw":84.821215},{"c":85.26,"h":85.28,"l":84.945,"n":15429,"o":85.15,"t":"2026-01-14T05:00:00Z","v":5782082,"vw":85.111147},{"c":85.25,"h":85.525,"l":85.2,"n":12563,"o":85.48,"t":"2026-01-15T05:00:00Z","v":6458382,"vw":85.264875},{"c":85.47,"h":85.48,"l":85.06,"n":9110,"o":85.46,"t":"2026-01-16T05:00:00Z","v":1340298,"vw":85.38696},{"c":84.33,"h":84.89,"l":84.195,"n":11012,"o":84.41,"t":"2026-01-20T05:00:00Z","v":1643375,"vw":84.549715},{"c":85.12,"h":85.34,"l":84.24,"n":14430,"o":84.65,"t":"2026-01-21T05:00:00Z","v":1708554,"vw":84.787851},{"c":85.52,"h":85.72,"l":85.3,"n":11170,"o":85.48,"t":"2026-01-22T05:00:00Z","v":1623723,"vw":85.563794},{"c":86.03,"h":86.06,"l":85.22,"n":17042,"o":85.37,"t":"2026-01-23T05:00:00Z","v":2466175,"vw":85.733343},{"c":86.39,"h":86.76,"l":86.365,"n":11817,"o":86.58,"t":"2026-01-26T05:00:00Z","v":1673884,"vw":86.570224},{"c":87.69,"h":87.85,"l":87.09,"n":14999,"o":87.12,"t":"2026-01-27T05:00:00Z","v":2004020,"vw":87.492021},{"c":87.12,"h":87.21,"l":86.505,"n":23611,"o":87.04,"t":"2026-01-28T05:00:00Z","v":22335291,"vw":86.87176},{"c":87.62,"h":87.96,"l":86.555,"n":21673,"o":87.84,"t":"2026-01-29T05:00:00Z","v":7519239,"vw":87.256392},{"c":86.31,"h":87.2163,"l":86.04,"n":16951,"o":87.1,"t":"2026-01-30T05:00:00Z","v":2656294,"vw":86.545873},{"c":86.87,"h":86.935,"l":86.295,"n":13703,"o":86.31,"t":"2026-02-02T05:00:00Z","v":1330173,"vw":86.692916},{"c":87.03,"h":87.205,"l":86.33,"n":24309,"o":86.78,"t":"2026-02-03T05:00:00Z","v":4138306,"vw":86.824016},{"c":87.33,"h":87.945,"l":86.88,"n":14448,"o":87.85,"t":"2026-02-04T05:00:00Z","v":2686374,"vw":87.386545},{"c":86,"h":86.81,"l":85.94,"n":14989,"o":86.36,"t":"2026-02-05T05:00:00Z","v":1879266,"vw":86.31377},{"c":87.91,"h":87.93,"l":87.1,"n":9966,"o":87.12,"t":"2026-02-06T05:00:00Z","v":1262214,"vw":87.61777},{"c":89.23,"h":89.315,"l":88.4,"n":12073,"o":88.52,"t":"2026-02-09T05:00:00Z","v":1892965,"vw":89.017804},{"c":89.58,"h":89.85,"l":89.533,"n":10922,"o":89.76,"t":"2026-02-10T05:00:00Z","v":1576377,"vw":89.70547},{"c":90.04,"h":90.2098,"l":89.38,"n":13504,"o":90.13,"t":"2026-02-11T05:00:00Z","v":1530550,"vw":89.937712},{"c":89.17,"h":90.305,"l":88.935,"n":12959,"o":90.2,"t":"2026-02-12T05:00:00Z","v":1476510,"vw":89.407958},{"c":89.38,"h":89.5351,"l":88.62,"n":14225,"o":89.05,"t":"2026-02-13T05:00:00Z","v":2020518,"vw":89.269587},{"c":89.34,"h":89.445,"l":88.28,"n":12057,"o":88.71,"t":"2026-02-17T05:00:00Z","v":3169999,"vw":88.943304},{"c":89.5,"h":89.935,"l":89.305,"n":11376,"o":89.48,"t":"2026-02-18T05:00:00Z","v":2533793,"vw":89.69064},{"c":89.4,"h":89.4,"l":88.74,"n":10864,"o":88.87,"t":"2026-02-19T05:00:00Z","v":1940218,"vw":89.151771},{"c":90.07,"h":90.145,"l":89.2,"n":16020,"o":89.2,"t":"2026-02-20T05:00:00Z","v":2127541,"vw":89.819983},{"c":89.67,"h":90.28,"l":89.405,"n":10122,"o":90,"t":"2026-02-23T05:00:00Z","v":1345630,"vw":89.724413},{"c":89.89,"h":90.09,"l":89.365,"n":25079,"o":89.43,"t":"2026-02-24T05:00:00Z","v":5578285,"vw":89.679318},{"c":90.72,"h":90.825,"l":90.24,"n":12416,"o":90.37,"t":"2026-02-25T05:00:00Z","v":1985589,"vw":90.633793},{"c":90.73,"h":90.8,"l":90.05,"n":15191,"o":90.7,"t":"2026-02-26T05:00:00Z","v":2184919,"vw":90.509069},{"c":90.62,"h":91.025,"l":90.505,"n":13427,"o":90.74,"t":"2026-02-27T05:00:00Z","v":2190074,"vw":90.683004},{"c":89.09,"h":89.425,"l":88.57,"n":16736,"o":88.57,"t":"2026-03-02T05:00:00Z","v":2185087,"vw":89.020948},{"c":86.47,"h":86.81,"l":84.47,"n":24862,"o":85.35,"t":"2026-03-03T05:00:00Z","v":2549943,"vw":85.763951},{"c":87.51,"h":87.59,"l":86.64,"n":21048,"o":86.95,"t":"2026-03-04T05:00:00Z","v":3901079,"vw":87.239451},{"c":85.72,"h":86.6598,"l":84.895,"n":18976,"o":86.18,"t":"2026-03-05T05:00:00Z","v":2004916,"vw":85.547457},{"c":85,"h":85.35,"l":84.02,"n":21483,"o":84.24,"t":"2026-03-06T05:00:00Z","v":2719790,"vw":84.904904},{"c":85.48,"h":85.805,"l":82.955,"n":22472,"o":83.73,"t":"2026-03-09T04:00:00Z","v":2397204,"vw":84.253153},{"c":85.76,"h":86.985,"l":85.58,"n":25911,"o":85.99,"t":"2026-03-10T04:00:00Z","v":3799018,"vw":86.096579},{"c":85.42,"h":85.76,"l":84.845,"n":15054,"o":85.17,"t":"2026-03-11T04:00:00Z","v":1819273,"vw":85.244987},{"c":84.11,"h":84.7,"l":83.765,"n":19066,"o":84.63,"t":"2026-03-12T04:00:00Z","v":2745681,"vw":84.265247},{"c":83.04,"h":84.56,"l":82.895,"n":18738,"o":84.19,"t":"2026-03-13T04:00:00Z","v":1329529,"vw":83.454389},{"c":84.49,"h":84.69,"l":83.93,"n":19802,"o":84.09,"t":"2026-03-16T04:00:00Z","v":2652091,"vw":84.296656},{"c":84.74,"h":85.225,"l":84.63,"n":17387,"o":84.96,"t":"2026-03-17T04:00:00Z","v":2815363,"vw":84.841088},{"c":83.26,"h":84.42,"l":83.17,"n":26653,"o":84.24,"t":"2026-03-18T04:00:00Z","v":1986446,"vw":83.993912},{"c":82.99,"h":83.48,"l":81.6,"n":36673,"o":81.75,"t":"2026-03-19T04:00:00Z","v":1967166,"vw":82.528374},{"c":80.57,"h":82.66,"l":80.17,"n":36483,"o":82.6,"t":"2026-03-20T04:00:00Z","v":2195655,"vw":81.071922},{"c":82.51,"h":83.485,"l":81.77,"n":47235,"o":82.19,"t":"2026-03-23T04:00:00Z","v":2545794,"vw":82.590517},{"c":82.01,"h":82.54,"l":81.32,"n":44113,"o":81.47,"t":"2026-03-24T04:00:00Z","v":4991002,"vw":82.124798},{"c":83.23,"h":83.62,"l":82.74,"n":29339,"o":83.43,"t":"2026-03-25T04:00:00Z","v":1504471,"vw":83.283758},{"c":81.58,"h":82.92,"l":81.515,"n":24955,"o":82.26,"t":"2026-03-26T04:00:00Z","v":1451631,"vw":82.077187},{"c":80.86,"h":81.71,"l":80.61,"n":20905,"o":81.23,"t":"2026-03-27T04:00:00Z","v":1249055,"vw":81.084427},{"c":81.01,"h":81.81,"l":80.655,"n":22789,"o":81.62,"t":"2026-03-30T04:00:00Z","v":1556693,"vw":81.221596},{"c":83.57,"h":83.6,"l":81.87,"n":30647,"o":82.23,"t":"2026-03-31T04:00:00Z","v":2444504,"vw":82.719722},{"c":84.83,"h":85.3951,"l":84.49,"n":24197,"o":84.77,"t":"2026-04-01T04:00:00Z","v":1699691,"vw":84.900843},{"c":84.36,"h":84.72,"l":82.98,"n":26629,"o":83.02,"t":"2026-04-02T04:00:00Z","v":1519094,"vw":84.173857},{"c":84.84,"h":85.01,"l":84.405,"n":13338,"o":84.42,"t":"2026-04-06T04:00:00Z","v":1382911,"vw":84.706697},{"c":84.77,"h":84.93,"l":83.47,"n":19304,"o":84.2,"t":"2026-04-07T04:00:00Z","v":1873257,"vw":84.20654},{"c":87.88,"h":88.29,"l":87.285,"n":15758,"o":88.21,"t":"2026-04-08T04:00:00Z","v":2507240,"vw":87.672021},{"c":87.62,"h":88.025,"l":86.85,"n":15597,"o":86.97,"t":"2026-04-09T04:00:00Z","v":1164444,"vw":87.571972},{"c":87.84,"h":88.265,"l":87.54,"n":8279,"o":88.12,"t":"2026-04-10T04:00:00Z","v":821123,"vw":87.857583},{"c":88.4,"h":88.455,"l":87.045,"n":16441,"o":87.12,"t":"2026-04-13T04:00:00Z","v":1786886,"vw":87.852548},{"c":89.17,"h":89.29,"l":88.725,"n":9542,"o":88.86,"t":"2026-04-14T04:00:00Z","v":1168092,"vw":89.134707},{"c":88.98,"h":89.06,"l":88.695,"n":12730,"o":88.96,"t":"2026-04-15T04:00:00Z","v":1485489,"vw":88.87358},{"c":88.76,"h":89.28,"l":88.5,"n":9421,"o":89.22,"t":"2026-04-16T04:00:00Z","v":1062937,"vw":88.809582},{"c":89.91,"h":90.555,"l":89.81,"n":12734,"o":90.1,"t":"2026-04-17T04:00:00Z","v":1140432,"vw":90.103075},{"c":89.61,"h":89.61,"l":88.96,"n":10780,"o":89.42,"t":"2026-04-20T04:00:00Z","v":954674,"vw":89.399942},{"c":87.68,"h":89.13,"l":87.57,"n":18425,"o":89.04,"t":"2026-04-21T04:00:00Z","v":1514452,"vw":88.262328},{"c":88.03,"h":88.34,"l":87.74,"n":13333,"o":88.24,"t":"2026-04-22T04:00:00Z","v":1329038,"vw":88.024294},{"c":87.37,"h":88.085,"l":86.425,"n":18543,"o":87.75,"t":"2026-04-23T04:00:00Z","v":1389648,"vw":87.398837},{"c":87.76,"h":87.86,"l":87.235,"n":10188,"o":87.49,"t":"2026-04-24T04:00:00Z","v":856372,"vw":87.589798},{"c":87.48,"h":88.01,"l":87.425,"n":11953,"o":87.85,"t":"2026-04-27T04:00:00Z","v":1323214,"vw":87.597185},{"c":87.1,"h":87.355,"l":86.805,"n":9711,"o":87.12,"t":"2026-04-28T04:00:00Z","v":843178,"vw":87.103084},{"c":86.23,"h":86.74,"l":85.92,"n":17429,"o":86.71,"t":"2026-04-29T04:00:00Z","v":1190071,"vw":86.421169},{"c":88.34,"h":88.565,"l":87.24,"n":15135,"o":87.44,"t":"2026-04-30T04:00:00Z","v":1516205,"vw":88.182099},{"c":88.17,"h":88.76,"l":88.13,"n":15722,"o":88.27,"t":"2026-05-01T04:00:00Z","v":1972722,"vw":88.36102},{"c":87.03,"h":87.91,"l":86.74,"n":20102,"o":87.61,"t":"2026-05-04T04:00:00Z","v":1112740,"vw":87.252095},{"c":88.04,"h":88.135,"l":87.44,"n":10461,"o":87.82,"t":"2026-05-05T04:00:00Z","v":1030881,"vw":87.980316},{"c":90.23,"h":90.31,"l":89.86,"n":14882,"o":89.95,"t":"2026-05-06T04:00:00Z","v":1354174,"vw":90.105363},{"c":88.85,"h":90.345,"l":88.77,"n":18680,"o":90.3,"t":"2026-05-07T04:00:00Z","v":1373039,"vw":89.267374},{"c":89.7,"h":89.75,"l":89.26,"n":13524,"o":89.59,"t":"2026-05-08T04:00:00Z","v":1249785,"vw":89.531106},{"c":89.61,"h":89.8275,"l":89.46,"n":12332,"o":89.61,"t":"2026-05-11T04:00:00Z","v":938957,"vw":89.631708},{"c":89.16,"h":89.245,"l":88.405,"n":13462,"o":88.96,"t":"2026-05-12T04:00:00Z","v":1049943,"vw":88.828707},{"c":89.54,"h":89.57,"l":88.91,"n":10422,"o":88.98,"t":"2026-05-13T04:00:00Z","v":1295664,"vw":89.331817},{"c":89.37,"h":89.69,"l":89.31,"n":9483,"o":89.56,"t":"2026-05-14T04:00:00Z","v":786374,"vw":89.508459},{"c":87.86,"h":88.21,"l":87.738,"n":11834,"o":88.075,"t":"2026-05-15T04:00:00Z","v":1010601,"vw":87.943252},{"c":88.62,"h":88.71,"l":87.87,"n":20491,"o":88.43,"t":"2026-05-18T04:00:00Z","v":1284017,"vw":88.318799},{"c":87.99,"h":88.415,"l":87.76,"n":17106,"o":88.02,"t":"2026-05-19T04:00:00Z","v":1493035,"vw":88.075971},{"c":89.36,"h":89.58,"l":88,"n":19768,"o":88.1,"t":"2026-05-20T04:00:00Z","v":1109981,"vw":89.106788},{"c":89.78,"h":90.09,"l":88.51,"n":18088,"o":88.58,"t":"2026-05-21T04:00:00Z","v":1062366,"vw":89.484739},{"c":89.63,"h":90.06,"l":89.5099,"n":15257,"o":89.83,"t":"2026-05-22T04:00:00Z","v":1138070,"vw":89.737787},{"c":90.61,"h":90.91,"l":90.35,"n":10225,"o":90.7,"t":"2026-05-26T04:00:00Z","v":841179,"vw":90.565228},{"c":90.25,"h":90.56,"l":90.1,"n":13179,"o":90.49,"t":"2026-05-27T04:00:00Z","v":1183574,"vw":90.305865},{"c":90.29,"h":90.55,"l":89.6113,"n":15119,"o":89.8,"t":"2026-05-28T04:00:00Z","v":1182925,"vw":90.252622},{"c":90.41,"h":91.005,"l":90.38,"n":14644,"o":90.54,"t":"2026-05-29T04:00:00Z","v":1475658,"vw":90.57366},{"c":90.1,"h":90.51,"l":89.45,"n":20399,"o":89.82,"t":"2026-06-01T04:00:00Z","v":1332377,"vw":89.921152},{"c":90.66,"h":90.72,"l":90.13,"n":10880,"o":90.13,"t":"2026-06-02T04:00:00Z","v":1245444,"vw":90.523353},{"c":89.84,"h":90.34,"l":89.82,"n":10565,"o":90.34,"t":"2026-06-03T04:00:00Z","v":788768,"vw":90.056204},{"c":90.56,"h":90.655,"l":90.165,"n":8987,"o":90.26,"t":"2026-06-04T04:00:00Z","v":844694,"vw":90.47075},{"c":88.23,"h":89.97,"l":87.99,"n":14742,"o":89.95,"t":"2026-06-05T04:00:00Z","v":945251,"vw":88.949315},{"c":88.69,"h":89.21,"l":88.515,"n":11168,"o":88.96,"t":"2026-06-08T04:00:00Z","v":1095507,"vw":88.895488},{"c":88.75,"h":89.77,"l":87.37,"n":21066,"o":89.49,"t":"2026-06-09T04:00:00Z","v":1637560,"vw":88.650208},{"c":87.56,"h":88.7,"l":87.525,"n":21173,"o":88.17,"t":"2026-06-10T04:00:00Z","v":2420286,"vw":88.034742},{"c":90.01,"h":90.155,"l":88.04,"n":23798,"o":88.57,"t":"2026-06-11T04:00:00Z","v":1258212,"vw":89.037761},{"c":90.39,"h":90.64,"l":89.69,"n":13161,"o":90.08,"t":"2026-06-12T04:00:00Z","v":659752,"vw":90.300396},{"c":89.59,"h":90.24,"l":89.52,"n":13484,"o":90.2,"t":"2026-06-15T04:00:00Z","v":1741499,"vw":89.70823},{"c":89.81,"h":90.165,"l":89.77,"n":12601,"o":90.07,"t":"2026-06-16T04:00:00Z","v":2356818,"vw":90.010727},{"c":89.25,"h":90.82,"l":89.085,"n":27722,"o":90.33,"t":"2026-06-17T04:00:00Z","v":2929993,"vw":90.106305},{"c":89.56,"h":89.92,"l":89.39,"n":11086,"o":89.92,"t":"2026-06-18T04:00:00Z","v":1172184,"vw":89.643779},{"c":89.69,"h":89.9001,"l":89.545,"n":11273,"o":89.64,"t":"2026-06-22T04:00:00Z","v":744097,"vw":89.696938},{"c":88.03,"h":88.47,"l":87.83,"n":15825,"o":88.07,"t":"2026-06-23T04:00:00Z","v":1496348,"vw":88.234555},{"c":87.88,"h":88.12,"l":87.525,"n":13180,"o":87.67,"t":"2026-06-24T04:00:00Z","v":1373430,"vw":87.820469},{"c":88.57,"h":89.05,"l":88.22,"n":14706,"o":88.78,"t":"2026-06-25T04:00:00Z","v":1136173,"vw":88.674828},{"c":88.09,"h":88.59,"l":87.95,"n":10565,"o":88.01,"t":"2026-06-26T04:00:00Z","v":868363,"vw":88.274254},{"c":88.73,"h":88.75,"l":87.835,"n":10194,"o":88.42,"t":"2026-06-29T04:00:00Z","v":2299046,"vw":88.476933},{"c":89.01,"h":89.07,"l":88.52,"n":9784,"o":88.79,"t":"2026-06-30T04:00:00Z","v":1196155,"vw":88.881335},{"c":88.61,"h":88.935,"l":88.31,"n":14776,"o":88.49,"t":"2026-07-01T04:00:00Z","v":6464644,"vw":88.829717},{"c":89.56,"h":90.265,"l":88.989,"n":16245,"o":89.74,"t":"2026-07-02T04:00:00Z","v":1046424,"vw":89.43716},{"c":90.46,"h":90.505,"l":90.03,"n":11520,"o":90.13,"t":"2026-07-06T04:00:00Z","v":3318832,"vw":90.346556},{"c":89.41,"h":90.23,"l":89.21,"n":11094,"o":90.1,"t":"2026-07-07T04:00:00Z","v":1030068,"vw":89.600668},{"c":88.74,"h":88.7661,"l":87.8099,"n":15877,"o":88.34,"t":"2026-07-08T04:00:00Z","v":1506941,"vw":88.448588},{"c":89.2,"h":89.41,"l":88.9,"n":10156,"o":88.91,"t":"2026-07-09T04:00:00Z","v":1063130,"vw":89.213375},{"c":89.62,"h":89.8,"l":89.005,"n":11406,"o":89.47,"t":"2026-07-10T04:00:00Z","v":1250742,"vw":89.639289},{"c":88.76,"h":89.37,"l":88.625,"n":14160,"o":89.24,"t":"2026-07-13T04:00:00Z","v":1393084,"vw":88.91081},{"c":89.46,"h":90.13,"l":89.3897,"n":11369,"o":89.66,"t":"2026-07-14T04:00:00Z","v":674441,"vw":89.634013},{"c":89.99,"h":90.16,"l":89.35,"n":10172,"o":89.76,"t":"2026-07-15T04:00:00Z","v":879962,"vw":89.810101},{"c":89.37,"h":89.69,"l":89.095,"n":9611,"o":89.21,"t":"2026-07-16T04:00:00Z","v":877750,"vw":89.358811},{"c":88.93,"h":89.075,"l":88.29,"n":10592,"o":88.32,"t":"2026-07-17T04:00:00Z","v":895643,"vw":88.850483},{"c":88.28,"h":89.14,"l":88.19,"n":10985,"o":88.925,"t":"2026-07-20T04:00:00Z","v":932136,"vw":88.547186},{"c":89.44,"h":89.515,"l":88.6,"n":10993,"o":88.94,"t":"2026-07-21T04:00:00Z","v":1193270,"vw":89.163374},{"c":89.67,"h":89.94,"l":89.59,"n":11899,"o":89.79,"t":"2026-07-22T04:00:00Z","v":3055286,"vw":89.757613},{"c":88.49,"h":88.89,"l":88.215,"n":10805,"o":88.47,"t":"2026-07-23T04:00:00Z","v":932663,"vw":88.476711},{"c":88.99,"h":89.45,"l":88.8,"n":9582,"o":89,"t":"2026-07-24T04:00:00Z","v":960696,"vw":89.093303},{"c":89.43,"h":89.86,"l":89.01,"n":9468,"o":89.76,"t":"2026-07-27T04:00:00Z","v":938632,"vw":89.280156},{"c":89.42,"h":89.65,"l":88.765,"n":11472,"o":88.815,"t":"2026-07-28T04:00:00Z","v":1333192,"vw":89.390397},{"c":88.89,"h":90.165,"l":88.565,"n":13448,"o":89.27,"t":"2026-07-29T04:00:00Z","v":1147285,"vw":89.11207},{"c":91.15,"h":91.205,"l":90,"n":10115,"o":90.17,"t":"2026-07-30T04:00:00Z","v":1063517,"vw":90.86377},{"c":90.49,"h":90.75,"l":89.75,"n":22041,"o":90.67,"t":"2026-07-31T04:00:00Z","v":3596494,"vw":90.415961},{"c":90.95,"h":91.01,"l":90.52,"n":17828,"o":90.69,"t":"2026-08-03T04:00:00Z","v":2603038,"vw":90.821004},{"c":92.02,"h":92.145,"l":91.4238,"n":15702,"o":91.57,"t":"2026-08-04T04:00:00Z","v":1126127,"vw":91.878538},{"c":92.34,"h":92.77,"l":92.305,"n":10474,"o":92.67,"t":"2026-08-05T04:00:00Z","v":769234,"vw":92.498028},{"c":92.28,"h":92.7,"l":92.161,"n":10689,"o":92.55,"t":"2026-08-06T04:00:00Z","v":1463122,"vw":92.342091},{"c":93.31,"h":93.41,"l":92.995,"n":14029,"o":93.39,"t":"2026-08-07T04:00:00Z","v":970282,"vw":93.168387},{"c":92.9,"h":93.135,"l":92.84,"n":10901,"o":93.04,"t":"2026-08-10T04:00:00Z","v":904873,"vw":92.973896},{"c":92.97,"h":93.385,"l":92.81,"n":10003,"o":93.25,"t":"2026-08-11T04:00:00Z","v":965663,"vw":93.018237},{"c":93.36,"h":93.6,"l":93.2,"n":10715,"o":93.53,"t":"2026-08-12T04:00:00Z","v":1039628,"vw":93.31352},{"c":93.56,"h":93.675,"l":93.33,"n":10647,"o":93.48,"t":"2026-08-13T04:00:00Z","v":1028563,"vw":93.496581},{"c":93.56,"h":93.8,"l":93.41,"n":10853,"o":93.66,"t":"2026-08-14T04:00:00Z","v":759069,"vw":93.551852},{"c":93.4,"h":93.72,"l":93.305,"n":12458,"o":93.55,"t":"2026-08-17T04:00:00Z","v":4220791,"vw":93.542663},{"c":92.36,"h":93.04,"l":92.29,"n":12026,"o":92.83,"t":"2026-08-18T04:00:00Z","v":1903515,"vw":92.468921},{"c":92.77,"h":93.13,"l":92.53,"n":14799,"o":92.89,"t":"2026-08-19T04:00:00Z","v":6051073,"vw":92.748021},{"c":92.55,"h":92.98,"l":92.365,"n":12952,"o":92.5,"t":"2026-08-20T04:00:00Z","v":1394791,"vw":92.564484},{"c":93.31,"h":93.41,"l":93.145,"n":14714,"o":93.21,"t":"2026-08-21T04:00:00Z","v":1665786,"vw":93.287878},{"c":93.13,"h":93.215,"l":92.92,"n":9750,"o":93.05,"t":"2026-08-24T04:00:00Z","v":753438,"vw":93.101585},{"c":93.83,"h":93.855,"l":93.355,"n":8282,"o":93.45,"t":"2026-08-25T04:00:00Z","v":754300,"vw":93.649539},{"c":93.34,"h":93.86,"l":93.295,"n":7842,"o":93.69,"t":"2026-08-26T04:00:00Z","v":1016983,"vw":93.433596},{"c":93.25,"h":93.3165,"l":92.8921,"n":9210,"o":93.24,"t":"2026-08-27T04:00:00Z","v":847579,"vw":93.126385},{"c":92.89,"h":93.86,"l":92.68,"n":14965,"o":93.64,"t":"2026-08-28T04:00:00Z","v":1976663,"vw":93.004656},{"c":92.63,"h":93.19,"l":92.45,"n":11229,"o":93.11,"t":"2026-08-31T04:00:00Z","v":1070713,"vw":92.640959},{"c":91.71,"h":92.42,"l":91.555,"n":12848,"o":92.27,"t":"2026-09-01T04:00:00Z","v":1362407,"vw":91.979367},{"c":92.31,"h":92.31,"l":91.87,"n":11267,"o":91.87,"t":"2026-09-02T04:00:00Z","v":1825762,"vw":92.151057},{"c":93.43,"h":93.555,"l":92.87,"n":10337,"o":93.165,"t":"2026-09-03T04:00:00Z","v":944781,"vw":93.28074},{"c":93.41,"h":93.61,"l":93.06,"n":8608,"o":93.06,"t":"2026-09-04T04:00:00Z","v":817522,"vw":93.39057},{"c":92.89,"h":93.45,"l":92.845,"n":10422,"o":93.37,"t":"2026-09-08T04:00:00Z","v":772213,"vw":93.132897},{"c":91.83,"h":92.58,"l":91.73,"n":33320,"o":92.57,"t":"2026-09-09T04:00:00Z","v":7231974,"vw":92.06589},{"c":91.03,"h":91.6,"l":90.915,"n":16146,"o":91.35,"t":"2026-09-10T04:00:00Z","v":1541459,"vw":91.155192},{"c":91.88,"h":92.18,"l":91.755,"n":13304,"o":92.1,"t":"2026-09-11T04:00:00Z","v":2411393,"vw":91.935804},{"c":91.21,"h":91.695,"l":90.825,"n":11778,"o":91.11,"t":"2026-09-14T04:00:00Z","v":1570283,"vw":91.272585},{"c":90.84,"h":90.99,"l":90.515,"n":13276,"o":90.91,"t":"2026-09-15T04:00:00Z","v":1464769,"vw":90.787087},{"c":90.52,"h":91.495,"l":89.98,"n":12018,"o":91.27,"t":"2026-09-16T04:00:00Z","v":2251332,"vw":91.023609},{"c":91.39,"h":91.65,"l":91.29,"n":10754,"o":91.59,"t":"2026-09-17T04:00:00Z","v":1003228,"vw":91.432791},{"c":90.6,"h":90.68,"l":90.275,"n":10192,"o":90.63,"t":"2026-09-18T04:00:00Z","v":1404798,"vw":90.4642},{"c":91.45,"h":91.63,"l":91.065,"n":8307,"o":91.43,"t":"2026-09-21T04:00:00Z","v":1174173,"vw":91.375913},{"c":91.88,"h":92.085,"l":91.335,"n":11949,"o":91.71,"t":"2026-09-22T04:00:00Z","v":1826446,"vw":91.642506},{"c":90.39,"h":91.085,"l":90.12,"n":11648,"o":91.085,"t":"2026-09-23T04:00:00Z","v":1408005,"vw":90.55843},{"c":90.11,"h":90.39,"l":89.555,"n":12401,"o":90.06,"t":"2026-09-24T04:00:00Z","v":1758208,"vw":90.021496},{"c":90.85,"h":90.95,"l":90.25,"n":9811,"o":90.54,"t":"2026-09-25T04:00:00Z","v":2014075,"vw":90.726011},{"c":90.38,"h":90.82,"l":89.97,"n":11536,"o":90.34,"t":"2026-09-28T04:00:00Z","v":1394197,"vw":90.377391},{"c":89.98,"h":90.11,"l":89.43,"n":10749,"o":90.07,"t":"2026-09-29T04:00:00Z","v":1160848,"vw":89.793552},{"c":89.48,"h":90.335,"l":89.385,"n":16295,"o":90.32,"t":"2026-09-30T04:00:00Z","v":2594136,"vw":89.794062},{"c":88.67,"h":89.14,"l":88.175,"n":22168,"o":89.09,"t":"2026-10-01T04:00:00Z","v":5188840,"vw":88.589084},{"c":89.58,"h":89.745,"l":89.04,"n":13447,"o":89.37,"t":"2026-10-02T04:00:00Z","v":12128797,"vw":89.466577},{"c":89.65,"h":89.78,"l":88.97,"n":10038,"o":89.25,"t":"2026-10-05T04:00:00Z","v":1720778,"vw":89.504358},{"c":89.86,"h":90.19,"l":89.805,"n":10337,"o":90.02,"t":"2026-10-06T04:00:00Z","v":1795300,"vw":89.958264},{"c":88.79,"h":88.96,"l":88.405,"n":10017,"o":88.62,"t":"2026-10-07T04:00:00Z","v":1991414,"vw":88.729176},{"c":88.56,"h":88.605,"l":87.935,"n":12465,"o":88.34,"t":"2026-10-08T04:00:00Z","v":2356433,"vw":88.342889},{"c":89.21,"h":89.22,"l":88.8,"n":8011,"o":88.88,"t":"2026-10-09T04:00:00Z","v":1181391,"vw":89.011467},{"c":89.01,"h":89.24,"l":88.965,"n":6097,"o":89.2,"t":"2026-10-12T04:00:00Z","v":672061,"vw":89.09678},{"c":89.39,"h":89.6,"l":89.125,"n":6425,"o":89.51,"t":"2026-10-13T04:00:00Z","v":828890,"vw":89.297185},{"c":88.7,"h":89.07,"l":88.41,"n":9466,"o":88.88,"t":"2026-10-14T04:00:00Z","v":1232825,"vw":88.649619},{"c":89.5,"h":89.545,"l":88.585,"n":10982,"o":88.87,"t":"2026-10-15T04:00:00Z","v":2597430,"vw":89.213712},{"c":89.47,"h":90.38,"l":89.255,"n":10037,"o":90.19,"t":"2026-10-16T04:00:00Z","v":2629342,"vw":90.001917},{"c":89,"h":89.4699,"l":88.94,"n":10176,"o":89.32,"t":"2026-10-19T04:00:00Z","v":1410492,"vw":89.10359},{"c":89.63,"h":89.95,"l":88.98,"n":11439,"o":88.98,"t":"2026-10-20T04:00:00Z","v":3020489,"vw":89.604361},{"c":89.99,"h":90.22,"l":89.55,"n":11060,"o":90.17,"t":"2026-10-21T04:00:00Z","v":1982080,"vw":90.015863},{"c":89.26,"h":89.425,"l":88.86,"n":8298,"o":89.32,"t":"2026-10-22T04:00:00Z","v":1064024,"vw":89.159549}],"volatilityBars":[{"c":91.24,"h":91.49,"l":91.21,"n":434,"o":91.43,"t":"2026-09-21T13:30:00Z","v":41711,"vw":91.34676},{"c":91.185,"h":91.255,"l":91.16,"n":286,"o":91.25,"t":"2026-09-21T13:45:00Z","v":246423,"vw":91.173536},{"c":91.21,"h":91.21,"l":91.065,"n":456,"o":91.165,"t":"2026-09-21T14:00:00Z","v":32180,"vw":91.144449},{"c":91.34,"h":91.34,"l":91.195,"n":316,"o":91.21,"t":"2026-09-21T14:15:00Z","v":27653,"vw":91.236126},{"c":91.275,"h":91.365,"l":91.27,"n":352,"o":91.34,"t":"2026-09-21T14:30:00Z","v":26035,"vw":91.315426},{"c":91.26,"h":91.3,"l":91.235,"n":200,"o":91.26,"t":"2026-09-21T14:45:00Z","v":20658,"vw":91.271698},{"c":91.33,"h":91.35,"l":91.27,"n":179,"o":91.27,"t":"2026-09-21T15:00:00Z","v":15137,"vw":91.31279},{"c":91.29,"h":91.375,"l":91.29,"n":224,"o":91.34,"t":"2026-09-21T15:15:00Z","v":14187,"vw":91.351572},{"c":91.3199,"h":91.335,"l":91.28,"n":169,"o":91.28,"t":"2026-09-21T15:30:00Z","v":12095,"vw":91.306362},{"c":91.275,"h":91.405,"l":91.274,"n":239,"o":91.325,"t":"2026-09-21T15:45:00Z","v":30109,"vw":91.336834},{"c":91.41,"h":91.43,"l":91.27,"n":407,"o":91.27,"t":"2026-09-21T16:00:00Z","v":78216,"vw":91.344681},{"c":91.405,"h":91.47,"l":91.385,"n":140,"o":91.43,"t":"2026-09-21T16:15:00Z","v":18461,"vw":91.434712},{"c":91.375,"h":91.455,"l":91.375,"n":142,"o":91.3951,"t":"2026-09-21T16:30:00Z","v":12709,"vw":91.426964},{"c":91.43,"h":91.43,"l":91.38,"n":212,"o":91.38,"t":"2026-09-21T16:45:00Z","v":23407,"vw":91.406641},{"c":91.445,"h":91.445,"l":91.395,"n":149,"o":91.435,"t":"2026-09-21T17:00:00Z","v":20151,"vw":91.424521},{"c":91.455,"h":91.455,"l":91.415,"n":211,"o":91.435,"t":"2026-09-21T17:15:00Z","v":17484,"vw":91.437179},{"c":91.415,"h":91.46,"l":91.37,"n":231,"o":91.4551,"t":"2026-09-21T17:30:00Z","v":29428,"vw":91.4059},{"c":91.415,"h":91.435,"l":91.405,"n":478,"o":91.416,"t":"2026-09-21T17:45:00Z","v":54290,"vw":91.418891},{"c":91.5,"h":91.5,"l":91.415,"n":442,"o":91.415,"t":"2026-09-21T18:00:00Z","v":61512,"vw":91.476358},{"c":91.535,"h":91.55,"l":91.495,"n":296,"o":91.505,"t":"2026-09-21T18:15:00Z","v":34118,"vw":91.529262},{"c":91.505,"h":91.53,"l":91.485,"n":353,"o":91.525,"t":"2026-09-21T18:30:00Z","v":51711,"vw":91.507975},{"c":91.555,"h":91.5557,"l":91.51,"n":279,"o":91.51,"t":"2026-09-21T18:45:00Z","v":43809,"vw":91.54144},{"c":91.555,"h":91.565,"l":91.52,"n":272,"o":91.555,"t":"2026-09-21T19:00:00Z","v":34356,"vw":91.53917},{"c":91.535,"h":91.56,"l":91.52,"n":384,"o":91.545,"t":"2026-09-21T19:15:00Z","v":47505,"vw":91.544562},{"c":91.585,"h":91.63,"l":91.53,"n":428,"o":91.53,"t":"2026-09-21T19:30:00Z","v":63373,"vw":91.578513},{"c":91.45,"h":91.58,"l":91.44,"n":931,"o":91.58,"t":"2026-09-21T19:45:00Z","v":107158,"vw":91.509401},{"c":91.45,"h":91.45,"l":91.45,"n":7,"o":91.45,"t":"2026-09-21T20:00:00Z","v":9514,"vw":91.45},{"c":91.25,"h":91.25,"l":91.25,"n":1,"o":91.25,"t":"2026-09-22T08:30:00Z","v":200,"vw":91.25},{"c":91.8,"h":91.8,"l":91.635,"n":420,"o":91.71,"t":"2026-09-22T13:30:00Z","v":46998,"vw":91.732335},{"c":91.775,"h":91.875,"l":91.765,"n":366,"o":91.79,"t":"2026-09-22T13:45:00Z","v":68685,"vw":91.808058},{"c":91.775,"h":91.845,"l":91.745,"n":432,"o":91.775,"t":"2026-09-22T14:00:00Z","v":21244,"vw":91.798418},{"c":91.745,"h":91.795,"l":91.685,"n":490,"o":91.73,"t":"2026-09-22T14:15:00Z","v":48982,"vw":91.729863},{"c":91.54,"h":91.77,"l":91.485,"n":495,"o":91.73,"t":"2026-09-22T14:30:00Z","v":39873,"vw":91.635732},{"c":91.605,"h":91.615,"l":91.49,"n":911,"o":91.525,"t":"2026-09-22T14:45:00Z","v":83020,"vw":91.573071},{"c":91.625,"h":91.635,"l":91.54,"n":1430,"o":91.605,"t":"2026-09-22T15:00:00Z","v":611818,"vw":91.569469},{"c":91.565,"h":91.66,"l":91.555,"n":1447,"o":91.615,"t":"2026-09-22T15:15:00Z","v":183249,"vw":91.615337},{"c":91.335,"h":91.565,"l":91.335,"n":706,"o":91.565,"t":"2026-09-22T15:30:00Z","v":85578,"vw":91.5003},{"c":91.395,"h":91.415,"l":91.335,"n":258,"o":91.335,"t":"2026-09-22T15:45:00Z","v":24910,"vw":91.387805},{"c":91.425,"h":91.465,"l":91.405,"n":417,"o":91.415,"t":"2026-09-22T16:00:00Z","v":50360,"vw":91.435357},{"c":91.445,"h":91.445,"l":91.395,"n":183,"o":91.435,"t":"2026-09-22T16:15:00Z","v":21362,"vw":91.429941},{"c":91.505,"h":91.515,"l":91.455,"n":153,"o":91.455,"t":"2026-09-22T16:30:00Z","v":17557,"vw":91.48106},{"c":91.605,"h":91.6357,"l":91.495,"n":245,"o":91.505,"t":"2026-09-22T16:45:00Z","v":24265,"vw":91.541133},{"c":91.525,"h":91.58,"l":91.515,"n":158,"o":91.58,"t":"2026-09-22T17:00:00Z","v":14327,"vw":91.536974},{"c":91.555,"h":91.555,"l":91.475,"n":245,"o":91.52,"t":"2026-09-22T17:15:00Z","v":27027,"vw":91.504001},{"c":91.575,"h":91.575,"l":91.525,"n":229,"o":91.535,"t":"2026-09-22T17:30:00Z","v":27882,"vw":91.547168},{"c":91.815,"h":91.815,"l":91.58,"n":533,"o":91.59,"t":"2026-09-22T17:45:00Z","v":31061,"vw":91.698573},{"c":91.81,"h":91.845,"l":91.755,"n":200,"o":91.8,"t":"2026-09-22T18:00:00Z","v":22685,"vw":91.81269},{"c":91.815,"h":91.8599,"l":91.805,"n":382,"o":91.82,"t":"2026-09-22T18:15:00Z","v":58500,"vw":91.826382},{"c":91.785,"h":91.845,"l":91.765,"n":261,"o":91.8144,"t":"2026-09-22T18:30:00Z","v":24917,"vw":91.795662},{"c":91.785,"h":91.805,"l":91.765,"n":240,"o":91.79,"t":"2026-09-22T18:45:00Z","v":56786,"vw":91.7882},{"c":91.8099,"h":91.8175,"l":91.76,"n":334,"o":91.785,"t":"2026-09-22T19:00:00Z","v":56876,"vw":91.787559},{"c":91.875,"h":91.885,"l":91.79,"n":423,"o":91.815,"t":"2026-09-22T19:15:00Z","v":71161,"vw":91.835567},{"c":92.03,"h":92.085,"l":91.8701,"n":404,"o":91.875,"t":"2026-09-22T19:30:00Z","v":49365,"vw":91.985472},{"c":91.87,"h":92.06,"l":91.87,"n":500,"o":92.045,"t":"2026-09-22T19:45:00Z","v":52798,"vw":91.954673},{"c":91.88,"h":91.88,"l":91.88,"n":7,"o":91.88,"t":"2026-09-22T20:00:00Z","v":4624,"vw":91.88},{"c":90.94,"h":90.94,"l":90.94,"n":4,"o":90.94,"t":"2026-09-23T13:15:00Z","v":203,"vw":90.94},{"c":90.88,"h":91.085,"l":90.86,"n":346,"o":91.04,"t":"2026-09-23T13:30:00Z","v":207086,"vw":90.945216},{"c":90.715,"h":90.825,"l":90.665,"n":376,"o":90.825,"t":"2026-09-23T13:45:00Z","v":51804,"vw":90.721367},{"c":90.775,"h":90.82,"l":90.72,"n":391,"o":90.72,"t":"2026-09-23T14:00:00Z","v":43608,"vw":90.764845},{"c":90.615,"h":90.81,"l":90.615,"n":456,"o":90.77,"t":"2026-09-23T14:15:00Z","v":30933,"vw":90.708474},{"c":90.605,"h":90.77,"l":90.605,"n":547,"o":90.615,"t":"2026-09-23T14:30:00Z","v":68119,"vw":90.661408},{"c":90.72,"h":90.79,"l":90.495,"n":745,"o":90.605,"t":"2026-09-23T14:45:00Z","v":56952,"vw":90.613696},{"c":90.705,"h":90.75,"l":90.63,"n":217,"o":90.71,"t":"2026-09-23T15:00:00Z","v":18361,"vw":90.693991},{"c":90.65,"h":90.765,"l":90.645,"n":215,"o":90.7,"t":"2026-09-23T15:15:00Z","v":15933,"vw":90.712362},{"c":90.605,"h":90.6477,"l":90.56,"n":326,"o":90.635,"t":"2026-09-23T15:30:00Z","v":23575,"vw":90.609586},{"c":90.53,"h":90.615,"l":90.465,"n":323,"o":90.615,"t":"2026-09-23T15:45:00Z","v":38507,"vw":90.539212},{"c":90.5006,"h":90.525,"l":90.455,"n":352,"o":90.525,"t":"2026-09-23T16:00:00Z","v":32792,"vw":90.47981},{"c":90.54,"h":90.54,"l":90.475,"n":396,"o":90.5,"t":"2026-09-23T16:15:00Z","v":46932,"vw":90.500461},{"c":90.455,"h":90.555,"l":90.455,"n":362,"o":90.55,"t":"2026-09-23T16:30:00Z","v":49437,"vw":90.504237},{"c":90.21,"h":90.48,"l":90.185,"n":441,"o":90.475,"t":"2026-09-23T16:45:00Z","v":21491,"vw":90.292419},{"c":90.185,"h":90.265,"l":90.12,"n":328,"o":90.23,"t":"2026-09-23T17:00:00Z","v":15986,"vw":90.197358},{"c":90.26,"h":90.32,"l":90.175,"n":1213,"o":90.185,"t":"2026-09-23T17:15:00Z","v":116331,"vw":90.27387},{"c":90.425,"h":90.45,"l":90.175,"n":510,"o":90.2501,"t":"2026-09-23T17:30:00Z","v":33642,"vw":90.258298},{"c":90.535,"h":90.54,"l":90.43,"n":539,"o":90.43,"t":"2026-09-23T17:45:00Z","v":56685,"vw":90.471562},{"c":90.495,"h":90.545,"l":90.425,"n":322,"o":90.535,"t":"2026-09-23T18:00:00Z","v":41137,"vw":90.490606},{"c":90.415,"h":90.515,"l":90.385,"n":358,"o":90.495,"t":"2026-09-23T18:15:00Z","v":49767,"vw":90.452266},{"c":90.375,"h":90.425,"l":90.3701,"n":279,"o":90.395,"t":"2026-09-23T18:30:00Z","v":47361,"vw":90.396823},{"c":90.465,"h":90.4653,"l":90.35,"n":298,"o":90.375,"t":"2026-09-23T18:45:00Z","v":41151,"vw":90.414264},{"c":90.45,"h":90.49,"l":90.405,"n":591,"o":90.47,"t":"2026-09-23T19:00:00Z","v":93459,"vw":90.460708},{"c":90.42,"h":90.46,"l":90.385,"n":514,"o":90.455,"t":"2026-09-23T19:15:00Z","v":74414,"vw":90.41734},{"c":90.375,"h":90.44,"l":90.37,"n":355,"o":90.42,"t":"2026-09-23T19:30:00Z","v":52689,"vw":90.407114},{"c":90.39,"h":90.41,"l":90.345,"n":759,"o":90.375,"t":"2026-09-23T19:45:00Z","v":69999,"vw":90.378635},{"c":90.39,"h":90.39,"l":90.39,"n":6,"o":90.39,"t":"2026-09-23T20:00:00Z","v":8883,"vw":90.39},{"c":89.99,"h":89.99,"l":89.99,"n":4,"o":89.99,"t":"2026-09-24T13:15:00Z","v":432,"vw":89.99},{"c":90.05,"h":90.08,"l":89.985,"n":352,"o":90.06,"t":"2026-09-24T13:30:00Z","v":29217,"vw":90.037283},{"c":90.12,"h":90.125,"l":90.025,"n":268,"o":90.055,"t":"2026-09-24T13:45:00Z","v":25157,"vw":90.062897},{"c":90.065,"h":90.15,"l":90.05,"n":425,"o":90.09,"t":"2026-09-24T14:00:00Z","v":29017,"vw":90.103678},{"c":89.985,"h":90.055,"l":89.965,"n":417,"o":90.055,"t":"2026-09-24T14:15:00Z","v":34779,"vw":90.009363},{"c":89.875,"h":90.04,"l":89.875,"n":290,"o":90,"t":"2026-09-24T14:30:00Z","v":23686,"vw":89.970167},{"c":89.785,"h":89.93,"l":89.765,"n":363,"o":89.875,"t":"2026-09-24T14:45:00Z","v":37950,"vw":89.850421},{"c":89.6001,"h":89.805,"l":89.6,"n":372,"o":89.79,"t":"2026-09-24T15:00:00Z","v":58398,"vw":89.692008},{"c":89.635,"h":89.73,"l":89.605,"n":286,"o":89.6087,"t":"2026-09-24T15:15:00Z","v":25976,"vw":89.659051},{"c":89.7,"h":89.705,"l":89.555,"n":457,"o":89.63,"t":"2026-09-24T15:30:00Z","v":63277,"vw":89.614854},{"c":89.73,"h":89.765,"l":89.645,"n":428,"o":89.705,"t":"2026-09-24T15:45:00Z","v":46600,"vw":89.732883},{"c":89.765,"h":89.765,"l":89.665,"n":278,"o":89.735,"t":"2026-09-24T16:00:00Z","v":24413,"vw":89.706046},{"c":90.22,"h":90.39,"l":89.765,"n":1016,"o":89.765,"t":"2026-09-24T16:15:00Z","v":71747,"vw":90.108329},{"c":90.235,"h":90.36,"l":90.125,"n":327,"o":90.21,"t":"2026-09-24T16:30:00Z","v":49294,"vw":90.244425},{"c":90.18,"h":90.305,"l":90.17,"n":259,"o":90.2199,"t":"2026-09-24T16:45:00Z","v":22177,"vw":90.236876},{"c":90.205,"h":90.255,"l":90.115,"n":391,"o":90.131,"t":"2026-09-24T17:00:00Z","v":59420,"vw":90.171635},{"c":90.025,"h":90.22,"l":89.975,"n":271,"o":90.22,"t":"2026-09-24T17:15:00Z","v":26585,"vw":90.109907},{"c":89.935,"h":90.08,"l":89.925,"n":272,"o":90.035,"t":"2026-09-24T17:30:00Z","v":26255,"vw":90.020172},{"c":90.005,"h":90.015,"l":89.925,"n":450,"o":89.93,"t":"2026-09-24T17:45:00Z","v":31752,"vw":89.971564},{"c":90.03,"h":90.03,"l":89.815,"n":420,"o":90,"t":"2026-09-24T18:00:00Z","v":47094,"vw":89.960368},{"c":90.105,"h":90.13,"l":89.985,"n":454,"o":90.04,"t":"2026-09-24T18:15:00Z","v":58686,"vw":90.064339},{"c":90.035,"h":90.2,"l":89.995,"n":478,"o":90.1,"t":"2026-09-24T18:30:00Z","v":42163,"vw":90.075147},{"c":90.11,"h":90.14,"l":90.025,"n":462,"o":90.035,"t":"2026-09-24T18:45:00Z","v":56255,"vw":90.070622},{"c":89.98,"h":90.11,"l":89.975,"n":394,"o":90.11,"t":"2026-09-24T19:00:00Z","v":37817,"vw":90.033255},{"c":90.045,"h":90.085,"l":89.985,"n":643,"o":89.985,"t":"2026-09-24T19:15:00Z","v":123916,"vw":90.035797},{"c":90.085,"h":90.09,"l":90.02,"n":539,"o":90.055,"t":"2026-09-24T19:30:00Z","v":74582,"vw":90.050847},{"c":90.11,"h":90.14,"l":90.0639,"n":1967,"o":90.085,"t":"2026-09-24T19:45:00Z","v":241974,"vw":90.115832},{"c":90.11,"h":90.11,"l":90.11,"n":6,"o":90.11,"t":"2026-09-24T20:00:00Z","v":389330,"vw":90.11},{"c":90.88,"h":90.88,"l":90.88,"n":4,"o":90.88,"t":"2026-09-25T11:30:00Z","v":275,"vw":90.88},{"c":90.58,"h":90.66,"l":90.54,"n":385,"o":90.54,"t":"2026-09-25T13:30:00Z","v":37448,"vw":90.587244},{"c":90.535,"h":90.6,"l":90.485,"n":274,"o":90.545,"t":"2026-09-25T13:45:00Z","v":23576,"vw":90.551596},{"c":90.365,"h":90.565,"l":90.26,"n":387,"o":90.565,"t":"2026-09-25T14:00:00Z","v":26720,"vw":90.401344},{"c":90.315,"h":90.39,"l":90.29,"n":256,"o":90.36,"t":"2026-09-25T14:15:00Z","v":25733,"vw":90.336143},{"c":90.33,"h":90.37,"l":90.25,"n":303,"o":90.3,"t":"2026-09-25T14:30:00Z","v":37648,"vw":90.275071},{"c":90.4,"h":90.45,"l":90.315,"n":264,"o":90.35,"t":"2026-09-25T14:45:00Z","v":16787,"vw":90.366499},{"c":90.355,"h":90.46,"l":90.295,"n":386,"o":90.43,"t":"2026-09-25T15:00:00Z","v":28211,"vw":90.397487},{"c":90.4,"h":90.44,"l":90.335,"n":423,"o":90.37,"t":"2026-09-25T15:15:00Z","v":51926,"vw":90.376944},{"c":90.3,"h":90.495,"l":90.3,"n":416,"o":90.415,"t":"2026-09-25T15:30:00Z","v":43579,"vw":90.438277},{"c":90.63,"h":90.64,"l":90.265,"n":292,"o":90.285,"t":"2026-09-25T15:45:00Z","v":29389,"vw":90.415987},{"c":90.915,"h":90.95,"l":90.625,"n":349,"o":90.65,"t":"2026-09-25T16:00:00Z","v":34726,"vw":90.839562},{"c":90.835,"h":90.935,"l":90.725,"n":328,"o":90.89,"t":"2026-09-25T16:15:00Z","v":35003,"vw":90.819936},{"c":90.765,"h":90.85,"l":90.705,"n":601,"o":90.835,"t":"2026-09-25T16:30:00Z","v":658054,"vw":90.788856},{"c":90.67,"h":90.7551,"l":90.65,"n":334,"o":90.7551,"t":"2026-09-25T16:45:00Z","v":279323,"vw":90.70968},{"c":90.705,"h":90.74,"l":90.665,"n":366,"o":90.68,"t":"2026-09-25T17:00:00Z","v":36097,"vw":90.707887},{"c":90.69,"h":90.71,"l":90.665,"n":352,"o":90.695,"t":"2026-09-25T17:15:00Z","v":36557,"vw":90.690115},{"c":90.705,"h":90.73,"l":90.635,"n":395,"o":90.69,"t":"2026-09-25T17:30:00Z","v":57009,"vw":90.690655},{"c":90.72,"h":90.72,"l":90.665,"n":410,"o":90.695,"t":"2026-09-25T17:45:00Z","v":31634,"vw":90.69475},{"c":90.745,"h":90.755,"l":90.705,"n":239,"o":90.725,"t":"2026-09-25T18:00:00Z","v":28515,"vw":90.718985},{"c":90.765,"h":90.795,"l":90.7,"n":275,"o":90.77,"t":"2026-09-25T18:15:00Z","v":28574,"vw":90.754101},{"c":90.81,"h":90.83,"l":90.755,"n":429,"o":90.775,"t":"2026-09-25T18:30:00Z","v":92252,"vw":90.793728},{"c":90.83,"h":90.86,"l":90.815,"n":218,"o":90.825,"t":"2026-09-25T18:45:00Z","v":46529,"vw":90.832418},{"c":90.835,"h":90.86,"l":90.775,"n":244,"o":90.84,"t":"2026-09-25T19:00:00Z","v":46980,"vw":90.825149},{"c":90.765,"h":90.84,"l":90.765,"n":225,"o":90.84,"t":"2026-09-25T19:15:00Z","v":33128,"vw":90.802861},{"c":90.85,"h":90.87,"l":90.77,"n":295,"o":90.775,"t":"2026-09-25T19:30:00Z","v":40168,"vw":90.815464},{"c":90.855,"h":90.91,"l":90.85,"n":1040,"o":90.885,"t":"2026-09-25T19:45:00Z","v":140957,"vw":90.873546},{"c":90.86,"h":90.86,"l":90.8,"n":19,"o":90.85,"t":"2026-09-25T20:00:00Z","v":62337,"vw":90.849893},{"c":90.4,"h":90.42,"l":90.24,"n":439,"o":90.34,"t":"2026-09-28T13:30:00Z","v":41128,"vw":90.322115},{"c":90.565,"h":90.565,"l":90.405,"n":473,"o":90.43,"t":"2026-09-28T13:45:00Z","v":38870,"vw":90.471553},{"c":90.46,"h":90.56,"l":90.395,"n":357,"o":90.56,"t":"2026-09-28T14:00:00Z","v":19849,"vw":90.472128},{"c":90.475,"h":90.525,"l":90.43,"n":274,"o":90.445,"t":"2026-09-28T14:15:00Z","v":29958,"vw":90.4803},{"c":90.225,"h":90.49,"l":90.225,"n":397,"o":90.485,"t":"2026-09-28T14:30:00Z","v":32835,"vw":90.345627},{"c":90.075,"h":90.19,"l":90.005,"n":196,"o":90.175,"t":"2026-09-28T14:45:00Z","v":22040,"vw":90.103856},{"c":90.035,"h":90.13,"l":90.035,"n":311,"o":90.07,"t":"2026-09-28T15:00:00Z","v":27738,"vw":90.081139},{"c":90.0608,"h":90.15,"l":90.015,"n":366,"o":90.04,"t":"2026-09-28T15:15:00Z","v":31052,"vw":90.074088},{"c":90.025,"h":90.105,"l":89.97,"n":205,"o":90.09,"t":"2026-09-28T15:30:00Z","v":36341,"vw":90.022586},{"c":90.12,"h":90.14,"l":89.995,"n":137,"o":90.015,"t":"2026-09-28T15:45:00Z","v":18224,"vw":90.059108},{"c":90.125,"h":90.18,"l":90.105,"n":314,"o":90.12,"t":"2026-09-28T16:00:00Z","v":229147,"vw":90.150426},{"c":90.715,"h":90.81,"l":90.1301,"n":1097,"o":90.138,"t":"2026-09-28T16:15:00Z","v":77387,"vw":90.521919},{"c":90.45,"h":90.71,"l":90.435,"n":415,"o":90.71,"t":"2026-09-28T16:30:00Z","v":32144,"vw":90.546244},{"c":90.44,"h":90.51,"l":90.35,"n":367,"o":90.49,"t":"2026-09-28T16:45:00Z","v":29372,"vw":90.426952},{"c":90.73,"h":90.82,"l":90.35,"n":974,"o":90.425,"t":"2026-09-28T17:00:00Z","v":64850,"vw":90.564435},{"c":90.545,"h":90.74,"l":90.515,"n":340,"o":90.74,"t":"2026-09-28T17:15:00Z","v":25129,"vw":90.587256},{"c":90.56,"h":90.6,"l":90.515,"n":288,"o":90.549,"t":"2026-09-28T17:30:00Z","v":34601,"vw":90.546793},{"c":90.55,"h":90.59,"l":90.525,"n":499,"o":90.558,"t":"2026-09-28T17:45:00Z","v":27272,"vw":90.561429},{"c":90.57,"h":90.59,"l":90.5,"n":574,"o":90.545,"t":"2026-09-28T18:00:00Z","v":88860,"vw":90.567548},{"c":90.495,"h":90.58,"l":90.495,"n":363,"o":90.578,"t":"2026-09-28T18:15:00Z","v":46351,"vw":90.535749},{"c":90.5,"h":90.515,"l":90.415,"n":306,"o":90.51,"t":"2026-09-28T18:30:00Z","v":39146,"vw":90.465457},{"c":90.52,"h":90.53,"l":90.465,"n":383,"o":90.5,"t":"2026-09-28T18:45:00Z","v":39249,"vw":90.500999},{"c":90.4001,"h":90.4999,"l":90.395,"n":364,"o":90.465,"t":"2026-09-28T19:00:00Z","v":54684,"vw":90.438784},{"c":90.47,"h":90.48,"l":90.395,"n":486,"o":90.4041,"t":"2026-09-28T19:15:00Z","v":56433,"vw":90.442953},{"c":90.455,"h":90.5,"l":90.4225,"n":565,"o":90.47,"t":"2026-09-28T19:30:00Z","v":124358,"vw":90.451376},{"c":90.38,"h":90.47,"l":90.3445,"n":860,"o":90.46,"t":"2026-09-28T19:45:00Z","v":121179,"vw":90.400736},{"c":90.38,"h":90.38,"l":90.38,"n":5,"o":90.38,"t":"2026-09-28T20:00:00Z","v":3851,"vw":90.38},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-09-29T12:00:00Z","v":100,"vw":90},{"c":89.965,"h":90.07,"l":89.86,"n":414,"o":90.07,"t":"2026-09-29T13:30:00Z","v":36666,"vw":89.993312},{"c":89.95,"h":90.08,"l":89.945,"n":326,"o":89.96,"t":"2026-09-29T13:45:00Z","v":29646,"vw":90.017748},{"c":90.08,"h":90.08,"l":89.955,"n":421,"o":89.955,"t":"2026-09-29T14:00:00Z","v":30269,"vw":90.03683},{"c":90.06,"h":90.11,"l":90.025,"n":538,"o":90.08,"t":"2026-09-29T14:15:00Z","v":36884,"vw":90.069603},{"c":90.035,"h":90.11,"l":89.995,"n":411,"o":90.071,"t":"2026-09-29T14:30:00Z","v":24169,"vw":90.039573},{"c":89.96,"h":90.035,"l":89.945,"n":170,"o":90.03,"t":"2026-09-29T14:45:00Z","v":12781,"vw":89.985778},{"c":89.705,"h":89.925,"l":89.6999,"n":230,"o":89.925,"t":"2026-09-29T15:00:00Z","v":21965,"vw":89.814211},{"c":89.575,"h":89.74,"l":89.525,"n":396,"o":89.74,"t":"2026-09-29T15:15:00Z","v":40417,"vw":89.585651},{"c":89.655,"h":89.725,"l":89.585,"n":354,"o":89.585,"t":"2026-09-29T15:30:00Z","v":76607,"vw":89.677738},{"c":89.61,"h":89.77,"l":89.58,"n":704,"o":89.665,"t":"2026-09-29T15:45:00Z","v":47780,"vw":89.659529},{"c":89.585,"h":89.655,"l":89.575,"n":214,"o":89.64,"t":"2026-09-29T16:00:00Z","v":19121,"vw":89.609552},{"c":89.63,"h":89.665,"l":89.59,"n":272,"o":89.6,"t":"2026-09-29T16:15:00Z","v":43810,"vw":89.60701},{"c":89.5299,"h":89.63,"l":89.52,"n":283,"o":89.63,"t":"2026-09-29T16:30:00Z","v":29554,"vw":89.582786},{"c":89.505,"h":89.565,"l":89.465,"n":356,"o":89.525,"t":"2026-09-29T16:45:00Z","v":45103,"vw":89.514542},{"c":89.5301,"h":89.54,"l":89.43,"n":311,"o":89.5,"t":"2026-09-29T17:00:00Z","v":23995,"vw":89.486127},{"c":89.555,"h":89.555,"l":89.475,"n":248,"o":89.55,"t":"2026-09-29T17:15:00Z","v":21218,"vw":89.518919},{"c":89.565,"h":89.57,"l":89.525,"n":176,"o":89.56,"t":"2026-09-29T17:30:00Z","v":15087,"vw":89.553579},{"c":89.499,"h":89.63,"l":89.475,"n":400,"o":89.615,"t":"2026-09-29T17:45:00Z","v":21695,"vw":89.533337},{"c":89.75,"h":89.76,"l":89.505,"n":637,"o":89.505,"t":"2026-09-29T18:00:00Z","v":52429,"vw":89.663252},{"c":89.765,"h":89.845,"l":89.745,"n":1096,"o":89.745,"t":"2026-09-29T18:15:00Z","v":153965,"vw":89.768188},{"c":89.85,"h":89.97,"l":89.715,"n":403,"o":89.78,"t":"2026-09-29T18:30:00Z","v":44685,"vw":89.843395},{"c":89.905,"h":89.925,"l":89.81,"n":256,"o":89.869,"t":"2026-09-29T18:45:00Z","v":27692,"vw":89.85743},{"c":89.91,"h":89.96,"l":89.905,"n":283,"o":89.905,"t":"2026-09-29T19:00:00Z","v":54404,"vw":89.929813},{"c":89.915,"h":89.96,"l":89.885,"n":362,"o":89.91,"t":"2026-09-29T19:15:00Z","v":69203,"vw":89.933033},{"c":89.895,"h":89.9571,"l":89.895,"n":536,"o":89.93,"t":"2026-09-29T19:30:00Z","v":95808,"vw":89.927362},{"c":89.99,"h":89.99,"l":89.87,"n":836,"o":89.895,"t":"2026-09-29T19:45:00Z","v":78963,"vw":89.942957},{"c":89.98,"h":89.98,"l":89.98,"n":4,"o":89.98,"t":"2026-09-29T20:00:00Z","v":5709,"vw":89.98},{"c":90.07,"h":90.32,"l":90.07,"n":552,"o":90.32,"t":"2026-09-30T13:30:00Z","v":40223,"vw":90.190348},{"c":90.16,"h":90.16,"l":89.985,"n":535,"o":90.07,"t":"2026-09-30T13:45:00Z","v":49440,"vw":90.094117},{"c":90.3,"h":90.335,"l":90.095,"n":790,"o":90.17,"t":"2026-09-30T14:00:00Z","v":156987,"vw":90.26863},{"c":90.115,"h":90.305,"l":90.075,"n":661,"o":90.27,"t":"2026-09-30T14:15:00Z","v":91753,"vw":90.243734},{"c":90.12,"h":90.205,"l":90.055,"n":630,"o":90.11,"t":"2026-09-30T14:30:00Z","v":73853,"vw":90.130397},{"c":90.06,"h":90.195,"l":90.055,"n":600,"o":90.12,"t":"2026-09-30T14:45:00Z","v":56032,"vw":90.149862},{"c":90.055,"h":90.09,"l":89.985,"n":818,"o":90.06,"t":"2026-09-30T15:00:00Z","v":88077,"vw":90.037712},{"c":90.04,"h":90.105,"l":89.945,"n":521,"o":90.05,"t":"2026-09-30T15:15:00Z","v":54717,"vw":90.029742},{"c":89.81,"h":90.06,"l":89.795,"n":619,"o":90.05,"t":"2026-09-30T15:30:00Z","v":76128,"vw":89.967048},{"c":89.89,"h":89.945,"l":89.82,"n":346,"o":89.825,"t":"2026-09-30T15:45:00Z","v":45093,"vw":89.86176},{"c":89.9,"h":89.925,"l":89.835,"n":509,"o":89.88,"t":"2026-09-30T16:00:00Z","v":122705,"vw":89.876599},{"c":89.83,"h":89.915,"l":89.81,"n":284,"o":89.915,"t":"2026-09-30T16:15:00Z","v":27950,"vw":89.856844},{"c":89.865,"h":89.865,"l":89.785,"n":419,"o":89.825,"t":"2026-09-30T16:30:00Z","v":54357,"vw":89.821294},{"c":89.84,"h":89.865,"l":89.785,"n":730,"o":89.865,"t":"2026-09-30T16:45:00Z","v":83117,"vw":89.813025},{"c":89.805,"h":89.855,"l":89.79,"n":417,"o":89.83,"t":"2026-09-30T17:00:00Z","v":85451,"vw":89.832363},{"c":89.7,"h":89.775,"l":89.67,"n":267,"o":89.77,"t":"2026-09-30T17:15:00Z","v":28199,"vw":89.721522},{"c":89.735,"h":89.77,"l":89.695,"n":355,"o":89.705,"t":"2026-09-30T17:30:00Z","v":39661,"vw":89.726316},{"c":89.74,"h":89.78,"l":89.705,"n":599,"o":89.73,"t":"2026-09-30T17:45:00Z","v":38400,"vw":89.732232},{"c":89.6611,"h":89.735,"l":89.645,"n":539,"o":89.735,"t":"2026-09-30T18:00:00Z","v":83406,"vw":89.692352},{"c":89.61,"h":89.665,"l":89.585,"n":450,"o":89.66,"t":"2026-09-30T18:15:00Z","v":56661,"vw":89.633947},{"c":89.625,"h":89.645,"l":89.56,"n":450,"o":89.625,"t":"2026-09-30T18:30:00Z","v":68799,"vw":89.598037},{"c":89.615,"h":89.635,"l":89.545,"n":477,"o":89.62,"t":"2026-09-30T18:45:00Z","v":53592,"vw":89.579578},{"c":89.61,"h":89.625,"l":89.575,"n":521,"o":89.61,"t":"2026-09-30T19:00:00Z","v":81529,"vw":89.5946},{"c":89.54,"h":89.615,"l":89.52,"n":519,"o":89.615,"t":"2026-09-30T19:15:00Z","v":94492,"vw":89.549406},{"c":89.4954,"h":89.565,"l":89.47,"n":887,"o":89.545,"t":"2026-09-30T19:30:00Z","v":134175,"vw":89.538861},{"c":89.5,"h":89.545,"l":89.385,"n":2739,"o":89.495,"t":"2026-09-30T19:45:00Z","v":327659,"vw":89.477292},{"c":89.48,"h":89.48,"l":89.48,"n":4,"o":89.48,"t":"2026-09-30T20:00:00Z","v":90285,"vw":89.48},{"c":88.85,"h":89.14,"l":88.82,"n":1000,"o":89.09,"t":"2026-10-01T13:30:00Z","v":346137,"vw":88.855821},{"c":88.81,"h":88.915,"l":88.7851,"n":659,"o":88.86,"t":"2026-10-01T13:45:00Z","v":84666,"vw":88.872626},{"c":88.59,"h":88.78,"l":88.515,"n":970,"o":88.78,"t":"2026-10-01T14:00:00Z","v":69343,"vw":88.605772},{"c":88.555,"h":88.685,"l":88.5199,"n":614,"o":88.62,"t":"2026-10-01T14:15:00Z","v":52061,"vw":88.585092},{"c":88.64,"h":88.77,"l":88.505,"n":874,"o":88.58,"t":"2026-10-01T14:30:00Z","v":314010,"vw":88.553919},{"c":88.44,"h":88.72,"l":88.425,"n":832,"o":88.64,"t":"2026-10-01T14:45:00Z","v":51065,"vw":88.534309},{"c":88.455,"h":88.485,"l":88.3,"n":791,"o":88.475,"t":"2026-10-01T15:00:00Z","v":86056,"vw":88.380353},{"c":88.44,"h":88.49,"l":88.39,"n":1012,"o":88.455,"t":"2026-10-01T15:15:00Z","v":105194,"vw":88.443948},{"c":88.31,"h":88.435,"l":88.19,"n":770,"o":88.41,"t":"2026-10-01T15:30:00Z","v":98945,"vw":88.326065},{"c":88.37,"h":88.41,"l":88.175,"n":752,"o":88.29,"t":"2026-10-01T15:45:00Z","v":69001,"vw":88.311359},{"c":88.36,"h":88.465,"l":88.36,"n":557,"o":88.38,"t":"2026-10-01T16:00:00Z","v":49076,"vw":88.413467},{"c":88.44,"h":88.5,"l":88.345,"n":466,"o":88.36,"t":"2026-10-01T16:15:00Z","v":47976,"vw":88.423676},{"c":88.42,"h":88.505,"l":88.355,"n":429,"o":88.435,"t":"2026-10-01T16:30:00Z","v":45392,"vw":88.453927},{"c":88.315,"h":88.455,"l":88.265,"n":411,"o":88.425,"t":"2026-10-01T16:45:00Z","v":34620,"vw":88.358727},{"c":88.435,"h":88.455,"l":88.28,"n":426,"o":88.31,"t":"2026-10-01T17:00:00Z","v":38255,"vw":88.38199},{"c":88.615,"h":88.69,"l":88.425,"n":730,"o":88.445,"t":"2026-10-01T17:15:00Z","v":89249,"vw":88.617769},{"c":88.68,"h":88.83,"l":88.61,"n":1090,"o":88.61,"t":"2026-10-01T17:30:00Z","v":103730,"vw":88.701995},{"c":88.47,"h":88.7,"l":88.43,"n":867,"o":88.675,"t":"2026-10-01T17:45:00Z","v":51317,"vw":88.535685},{"c":88.39,"h":88.47,"l":88.29,"n":612,"o":88.465,"t":"2026-10-01T18:00:00Z","v":54223,"vw":88.381644},{"c":88.435,"h":88.53,"l":88.365,"n":916,"o":88.42,"t":"2026-10-01T18:15:00Z","v":87200,"vw":88.442858},{"c":88.49,"h":88.6,"l":88.39,"n":650,"o":88.44,"t":"2026-10-01T18:30:00Z","v":80910,"vw":88.515602},{"c":88.53,"h":88.535,"l":88.46,"n":517,"o":88.5,"t":"2026-10-01T18:45:00Z","v":69998,"vw":88.501161},{"c":88.5,"h":88.54,"l":88.45,"n":534,"o":88.53,"t":"2026-10-01T19:00:00Z","v":87817,"vw":88.500789},{"c":88.5001,"h":88.525,"l":88.455,"n":751,"o":88.5,"t":"2026-10-01T19:15:00Z","v":88959,"vw":88.489376},{"c":88.55,"h":88.5851,"l":88.52,"n":934,"o":88.52,"t":"2026-10-01T19:30:00Z","v":160358,"vw":88.562501},{"c":88.66,"h":88.705,"l":88.55,"n":3932,"o":88.55,"t":"2026-10-01T19:45:00Z","v":774313,"vw":88.641483},{"c":88.67,"h":88.67,"l":88.67,"n":6,"o":88.67,"t":"2026-10-01T20:00:00Z","v":135939,"vw":88.67},{"c":89.425,"h":89.4599,"l":89.185,"n":627,"o":89.37,"t":"2026-10-02T13:30:00Z","v":114730,"vw":89.276721},{"c":89.55,"h":89.575,"l":89.3161,"n":1000,"o":89.46,"t":"2026-10-02T13:45:00Z","v":74166,"vw":89.501397},{"c":89.6,"h":89.72,"l":89.41,"n":912,"o":89.44,"t":"2026-10-02T14:00:00Z","v":51946,"vw":89.523088},{"c":89.635,"h":89.675,"l":89.57,"n":397,"o":89.59,"t":"2026-10-02T14:15:00Z","v":418215,"vw":89.610611},{"c":89.675,"h":89.745,"l":89.575,"n":570,"o":89.615,"t":"2026-10-02T14:30:00Z","v":142628,"vw":89.66024},{"c":89.57,"h":89.745,"l":89.55,"n":717,"o":89.685,"t":"2026-10-02T14:45:00Z","v":60106,"vw":89.6624},{"c":89.27,"h":89.615,"l":89.25,"n":356,"o":89.615,"t":"2026-10-02T15:00:00Z","v":32605,"vw":89.356404},{"c":89.22,"h":89.315,"l":89.04,"n":404,"o":89.28,"t":"2026-10-02T15:15:00Z","v":67420,"vw":89.176015},{"c":89.28,"h":89.335,"l":89.15,"n":944,"o":89.2,"t":"2026-10-02T15:30:00Z","v":157742,"vw":89.271659},{"c":89.3,"h":89.325,"l":89.245,"n":327,"o":89.28,"t":"2026-10-02T15:45:00Z","v":32059,"vw":89.276023},{"c":89.345,"h":89.365,"l":89.2614,"n":430,"o":89.315,"t":"2026-10-02T16:00:00Z","v":49302,"vw":89.31611},{"c":89.24,"h":89.38,"l":89.24,"n":314,"o":89.33,"t":"2026-10-02T16:15:00Z","v":120204,"vw":89.372407},{"c":89.22,"h":89.305,"l":89.185,"n":309,"o":89.25,"t":"2026-10-02T16:30:00Z","v":39673,"vw":89.244754},{"c":89.325,"h":89.335,"l":89.24,"n":299,"o":89.24,"t":"2026-10-02T16:45:00Z","v":32449,"vw":89.270772},{"c":89.345,"h":89.405,"l":89.305,"n":287,"o":89.325,"t":"2026-10-02T17:00:00Z","v":21981,"vw":89.351885},{"c":89.21,"h":89.4,"l":89.19,"n":288,"o":89.3599,"t":"2026-10-02T17:15:00Z","v":37071,"vw":89.296657},{"c":89.34,"h":89.34,"l":89.215,"n":265,"o":89.215,"t":"2026-10-02T17:30:00Z","v":25364,"vw":89.295418},{"c":89.3799,"h":89.385,"l":89.3,"n":544,"o":89.335,"t":"2026-10-02T17:45:00Z","v":46539,"vw":89.350223},{"c":89.415,"h":89.415,"l":89.35,"n":291,"o":89.37,"t":"2026-10-02T18:00:00Z","v":44864,"vw":89.372852},{"c":89.39,"h":89.41,"l":89.315,"n":335,"o":89.41,"t":"2026-10-02T18:15:00Z","v":42105,"vw":89.358963},{"c":89.435,"h":89.45,"l":89.365,"n":261,"o":89.39,"t":"2026-10-02T18:30:00Z","v":37684,"vw":89.405898},{"c":89.4443,"h":89.445,"l":89.405,"n":245,"o":89.435,"t":"2026-10-02T18:45:00Z","v":25003,"vw":89.432665},{"c":89.505,"h":89.505,"l":89.425,"n":428,"o":89.445,"t":"2026-10-02T19:00:00Z","v":92077,"vw":89.465458},{"c":89.535,"h":89.575,"l":89.475,"n":402,"o":89.505,"t":"2026-10-02T19:15:00Z","v":57438,"vw":89.514254},{"c":89.575,"h":89.595,"l":89.535,"n":641,"o":89.54,"t":"2026-10-02T19:30:00Z","v":100885,"vw":89.56805},{"c":89.6,"h":89.615,"l":89.535,"n":1755,"o":89.58,"t":"2026-10-02T19:45:00Z","v":164414,"vw":89.578859},{"c":89.58,"h":89.58,"l":89.58,"n":5,"o":89.58,"t":"2026-10-02T20:00:00Z","v":43137,"vw":89.58},{"c":89.1978,"h":89.1978,"l":89.1978,"n":1,"o":89.1978,"t":"2026-10-02T20:15:00Z","v":9955654,"vw":89.1978},{"c":89,"h":89.22,"l":89,"n":6,"o":89.22,"t":"2026-10-05T11:00:00Z","v":1352,"vw":89.023037},{"c":89.04,"h":89.265,"l":89.02,"n":339,"o":89.25,"t":"2026-10-05T13:30:00Z","v":27184,"vw":89.182129},{"c":89.08,"h":89.13,"l":88.97,"n":305,"o":89.035,"t":"2026-10-05T13:45:00Z","v":44252,"vw":89.026112},{"c":89.33,"h":89.36,"l":89.05,"n":555,"o":89.07,"t":"2026-10-05T14:00:00Z","v":34064,"vw":89.153409},{"c":89.325,"h":89.4,"l":89.305,"n":406,"o":89.35,"t":"2026-10-05T14:15:00Z","v":43981,"vw":89.356052},{"c":89.395,"h":89.3951,"l":89.285,"n":345,"o":89.32,"t":"2026-10-05T14:30:00Z","v":26151,"vw":89.34589},{"c":89.47,"h":89.47,"l":89.365,"n":264,"o":89.39,"t":"2026-10-05T14:45:00Z","v":90166,"vw":89.416827},{"c":89.2999,"h":89.485,"l":89.2999,"n":203,"o":89.48,"t":"2026-10-05T15:00:00Z","v":37168,"vw":89.346798},{"c":89.33,"h":89.34,"l":89.245,"n":363,"o":89.285,"t":"2026-10-05T15:15:00Z","v":37224,"vw":89.311619},{"c":89.4199,"h":89.47,"l":89.335,"n":766,"o":89.34,"t":"2026-10-05T15:30:00Z","v":202450,"vw":89.402277},{"c":89.425,"h":89.445,"l":89.3801,"n":370,"o":89.415,"t":"2026-10-05T15:45:00Z","v":128871,"vw":89.423626},{"c":89.4101,"h":89.42,"l":89.37,"n":169,"o":89.4,"t":"2026-10-05T16:00:00Z","v":15623,"vw":89.397081},{"c":89.46,"h":89.47,"l":89.39,"n":231,"o":89.395,"t":"2026-10-05T16:15:00Z","v":28863,"vw":89.425924},{"c":89.495,"h":89.5,"l":89.45,"n":177,"o":89.45,"t":"2026-10-05T16:30:00Z","v":28464,"vw":89.48157},{"c":89.435,"h":89.5,"l":89.435,"n":252,"o":89.5,"t":"2026-10-05T16:45:00Z","v":22178,"vw":89.474269},{"c":89.405,"h":89.435,"l":89.385,"n":186,"o":89.435,"t":"2026-10-05T17:00:00Z","v":11481,"vw":89.41289},{"c":89.45,"h":89.465,"l":89.4189,"n":222,"o":89.435,"t":"2026-10-05T17:15:00Z","v":27983,"vw":89.436511},{"c":89.47,"h":89.47,"l":89.425,"n":400,"o":89.445,"t":"2026-10-05T17:30:00Z","v":64167,"vw":89.437654},{"c":89.565,"h":89.565,"l":89.475,"n":498,"o":89.485,"t":"2026-10-05T17:45:00Z","v":38309,"vw":89.51401},{"c":89.58,"h":89.605,"l":89.555,"n":504,"o":89.575,"t":"2026-10-05T18:00:00Z","v":101549,"vw":89.581474},{"c":89.63,"h":89.65,"l":89.57,"n":496,"o":89.57,"t":"2026-10-05T18:15:00Z","v":91069,"vw":89.596971},{"c":89.575,"h":89.64,"l":89.575,"n":390,"o":89.635,"t":"2026-10-05T18:30:00Z","v":240710,"vw":89.622986},{"c":89.65,"h":89.65,"l":89.565,"n":432,"o":89.565,"t":"2026-10-05T18:45:00Z","v":69001,"vw":89.595693},{"c":89.73,"h":89.745,"l":89.645,"n":550,"o":89.65,"t":"2026-10-05T19:00:00Z","v":102212,"vw":89.698652},{"c":89.755,"h":89.78,"l":89.72,"n":380,"o":89.7299,"t":"2026-10-05T19:15:00Z","v":42999,"vw":89.753766},{"c":89.735,"h":89.76,"l":89.715,"n":408,"o":89.76,"t":"2026-10-05T19:30:00Z","v":85048,"vw":89.732139},{"c":89.62,"h":89.735,"l":89.595,"n":601,"o":89.735,"t":"2026-10-05T19:45:00Z","v":69825,"vw":89.636232},{"c":89.65,"h":89.65,"l":89.65,"n":4,"o":89.65,"t":"2026-10-05T20:00:00Z","v":5455,"vw":89.65},{"c":89.96,"h":90.08,"l":89.945,"n":709,"o":90.02,"t":"2026-10-06T13:30:00Z","v":80550,"vw":90.004213},{"c":90.01,"h":90.03,"l":89.9418,"n":882,"o":89.9418,"t":"2026-10-06T13:45:00Z","v":155194,"vw":89.999091},{"c":90,"h":90.08,"l":89.98,"n":638,"o":89.985,"t":"2026-10-06T14:00:00Z","v":50999,"vw":90.023574},{"c":89.85,"h":90.015,"l":89.82,"n":351,"o":89.985,"t":"2026-10-06T14:15:00Z","v":35595,"vw":89.91983},{"c":89.915,"h":89.945,"l":89.825,"n":483,"o":89.835,"t":"2026-10-06T14:30:00Z","v":84752,"vw":89.899825},{"c":90.05,"h":90.05,"l":89.9001,"n":314,"o":89.915,"t":"2026-10-06T14:45:00Z","v":28377,"vw":89.979727},{"c":90.1397,"h":90.14,"l":90.035,"n":409,"o":90.05,"t":"2026-10-06T15:00:00Z","v":53095,"vw":90.078707},{"c":90.135,"h":90.175,"l":90.115,"n":283,"o":90.1399,"t":"2026-10-06T15:15:00Z","v":91958,"vw":90.152378},{"c":90.1576,"h":90.17,"l":90.125,"n":266,"o":90.135,"t":"2026-10-06T15:30:00Z","v":34613,"vw":90.146327},{"c":90.135,"h":90.19,"l":90.135,"n":248,"o":90.145,"t":"2026-10-06T15:45:00Z","v":25293,"vw":90.167342},{"c":90.075,"h":90.155,"l":90.06,"n":218,"o":90.14,"t":"2026-10-06T16:00:00Z","v":22497,"vw":90.102683},{"c":89.995,"h":90.08,"l":89.99,"n":281,"o":90.07,"t":"2026-10-06T16:15:00Z","v":37347,"vw":90.042501},{"c":89.985,"h":90.025,"l":89.955,"n":304,"o":89.995,"t":"2026-10-06T16:30:00Z","v":38521,"vw":89.97757},{"c":89.955,"h":89.98,"l":89.915,"n":219,"o":89.977,"t":"2026-10-06T16:45:00Z","v":25782,"vw":89.935741},{"c":89.935,"h":89.995,"l":89.92,"n":317,"o":89.96,"t":"2026-10-06T17:00:00Z","v":60313,"vw":89.95319},{"c":89.955,"h":89.9803,"l":89.895,"n":442,"o":89.935,"t":"2026-10-06T17:15:00Z","v":59849,"vw":89.932621},{"c":89.9901,"h":90.0099,"l":89.925,"n":248,"o":89.95,"t":"2026-10-06T17:30:00Z","v":28963,"vw":89.9604},{"c":90.005,"h":90.025,"l":89.98,"n":367,"o":89.995,"t":"2026-10-06T17:45:00Z","v":25482,"vw":90.0019},{"c":90.025,"h":90.03,"l":89.99,"n":253,"o":90.005,"t":"2026-10-06T18:00:00Z","v":57279,"vw":90.011634},{"c":89.925,"h":90.0299,"l":89.92,"n":279,"o":90.02,"t":"2026-10-06T18:15:00Z","v":62326,"vw":89.96147},{"c":89.92,"h":89.93,"l":89.895,"n":248,"o":89.925,"t":"2026-10-06T18:30:00Z","v":50593,"vw":89.916986},{"c":89.95,"h":89.9575,"l":89.91,"n":217,"o":89.9202,"t":"2026-10-06T18:45:00Z","v":36155,"vw":89.927514},{"c":89.955,"h":89.975,"l":89.93,"n":311,"o":89.965,"t":"2026-10-06T19:00:00Z","v":48400,"vw":89.954195},{"c":89.885,"h":89.97,"l":89.885,"n":362,"o":89.96,"t":"2026-10-06T19:15:00Z","v":64736,"vw":89.929476},{"c":89.835,"h":89.885,"l":89.815,"n":308,"o":89.885,"t":"2026-10-06T19:30:00Z","v":76791,"vw":89.848189},{"c":89.86,"h":89.875,"l":89.805,"n":1211,"o":89.83,"t":"2026-10-06T19:45:00Z","v":234579,"vw":89.846105},{"c":89.86,"h":89.86,"l":89.86,"n":7,"o":89.86,"t":"2026-10-06T20:00:00Z","v":223736,"vw":89.86},{"c":89.7,"h":89.7,"l":89.7,"n":1,"o":89.7,"t":"2026-10-07T09:45:00Z","v":500,"vw":89.7},{"c":89.69,"h":89.69,"l":89.3,"n":9,"o":89.3,"t":"2026-10-07T10:00:00Z","v":1550,"vw":89.442903},{"c":89,"h":89.5,"l":89,"n":8,"o":89.5,"t":"2026-10-07T10:45:00Z","v":242,"vw":89.25},{"c":88.465,"h":88.7405,"l":88.44,"n":403,"o":88.62,"t":"2026-10-07T13:30:00Z","v":38628,"vw":88.538699},{"c":88.495,"h":88.53,"l":88.405,"n":331,"o":88.475,"t":"2026-10-07T13:45:00Z","v":26037,"vw":88.476553},{"c":88.46,"h":88.535,"l":88.46,"n":314,"o":88.53,"t":"2026-10-07T14:00:00Z","v":24900,"vw":88.48649},{"c":88.595,"h":88.65,"l":88.48,"n":248,"o":88.49,"t":"2026-10-07T14:15:00Z","v":34405,"vw":88.514947},{"c":88.57,"h":88.65,"l":88.56,"n":495,"o":88.61,"t":"2026-10-07T14:30:00Z","v":41409,"vw":88.596683},{"c":88.7101,"h":88.7101,"l":88.545,"n":184,"o":88.545,"t":"2026-10-07T14:45:00Z","v":31232,"vw":88.623079},{"c":88.74,"h":88.75,"l":88.59,"n":278,"o":88.71,"t":"2026-10-07T15:00:00Z","v":505463,"vw":88.651359},{"c":88.595,"h":88.6901,"l":88.54,"n":323,"o":88.68,"t":"2026-10-07T15:15:00Z","v":46808,"vw":88.598877},{"c":88.705,"h":88.74,"l":88.585,"n":238,"o":88.595,"t":"2026-10-07T15:30:00Z","v":56708,"vw":88.646161},{"c":88.74,"h":88.75,"l":88.68,"n":198,"o":88.71,"t":"2026-10-07T15:45:00Z","v":31810,"vw":88.715728},{"c":88.79,"h":88.83,"l":88.68,"n":430,"o":88.745,"t":"2026-10-07T16:00:00Z","v":92584,"vw":88.7885},{"c":88.805,"h":88.825,"l":88.775,"n":477,"o":88.79,"t":"2026-10-07T16:15:00Z","v":145582,"vw":88.814439},{"c":88.71,"h":88.8,"l":88.705,"n":874,"o":88.795,"t":"2026-10-07T16:30:00Z","v":161258,"vw":88.744623},{"c":88.765,"h":88.785,"l":88.715,"n":454,"o":88.75,"t":"2026-10-07T16:45:00Z","v":151992,"vw":88.75689},{"c":88.91,"h":88.93,"l":88.74,"n":431,"o":88.76,"t":"2026-10-07T17:00:00Z","v":29989,"vw":88.845045},{"c":88.88,"h":88.96,"l":88.875,"n":135,"o":88.92,"t":"2026-10-07T17:15:00Z","v":13649,"vw":88.906663},{"c":88.87,"h":88.905,"l":88.85,"n":275,"o":88.86,"t":"2026-10-07T17:30:00Z","v":33744,"vw":88.886087},{"c":88.88,"h":88.895,"l":88.825,"n":377,"o":88.87,"t":"2026-10-07T17:45:00Z","v":13061,"vw":88.852741},{"c":88.85,"h":88.931,"l":88.835,"n":224,"o":88.87,"t":"2026-10-07T18:00:00Z","v":28634,"vw":88.888889},{"c":88.84,"h":88.86,"l":88.815,"n":196,"o":88.845,"t":"2026-10-07T18:15:00Z","v":41668,"vw":88.824535},{"c":88.835,"h":88.875,"l":88.785,"n":393,"o":88.845,"t":"2026-10-07T18:30:00Z","v":123801,"vw":88.845106},{"c":88.838,"h":88.88,"l":88.835,"n":288,"o":88.845,"t":"2026-10-07T18:45:00Z","v":45262,"vw":88.858399},{"c":88.785,"h":88.88,"l":88.76,"n":653,"o":88.855,"t":"2026-10-07T19:00:00Z","v":63322,"vw":88.834349},{"c":88.795,"h":88.825,"l":88.77,"n":288,"o":88.795,"t":"2026-10-07T19:15:00Z","v":48845,"vw":88.798136},{"c":88.755,"h":88.815,"l":88.74,"n":704,"o":88.8,"t":"2026-10-07T19:30:00Z","v":75903,"vw":88.773834},{"c":88.785,"h":88.8,"l":88.725,"n":559,"o":88.75,"t":"2026-10-07T19:45:00Z","v":69180,"vw":88.758657},{"c":88.79,"h":88.79,"l":88.79,"n":10,"o":88.79,"t":"2026-10-07T20:00:00Z","v":10647,"vw":88.79},{"c":88.295,"h":88.39,"l":88.255,"n":518,"o":88.34,"t":"2026-10-08T13:30:00Z","v":40422,"vw":88.30619},{"c":88.38,"h":88.435,"l":88.315,"n":374,"o":88.315,"t":"2026-10-08T13:45:00Z","v":46384,"vw":88.363724},{"c":88.4,"h":88.445,"l":88.3745,"n":255,"o":88.405,"t":"2026-10-08T14:00:00Z","v":16889,"vw":88.396792},{"c":88.545,"h":88.545,"l":88.385,"n":419,"o":88.39,"t":"2026-10-08T14:15:00Z","v":112946,"vw":88.415984},{"c":88.455,"h":88.605,"l":88.42,"n":331,"o":88.535,"t":"2026-10-08T14:30:00Z","v":55664,"vw":88.509482},{"c":88.255,"h":88.44,"l":88.25,"n":687,"o":88.44,"t":"2026-10-08T14:45:00Z","v":252027,"vw":88.335522},{"c":88.1101,"h":88.225,"l":88.1101,"n":366,"o":88.225,"t":"2026-10-08T15:00:00Z","v":51047,"vw":88.19487},{"c":88.09,"h":88.13,"l":88.04,"n":343,"o":88.1,"t":"2026-10-08T15:15:00Z","v":50531,"vw":88.07511},{"c":88.015,"h":88.075,"l":87.975,"n":577,"o":88.075,"t":"2026-10-08T15:30:00Z","v":102846,"vw":88.011621},{"c":87.98,"h":88.05,"l":87.955,"n":501,"o":88.025,"t":"2026-10-08T15:45:00Z","v":55185,"vw":88.000937},{"c":88.015,"h":88.02,"l":87.935,"n":166,"o":87.995,"t":"2026-10-08T16:00:00Z","v":18388,"vw":87.984466},{"c":88.24,"h":88.495,"l":88.02,"n":1076,"o":88.02,"t":"2026-10-08T16:15:00Z","v":68355,"vw":88.171069},{"c":88.23,"h":88.285,"l":88.135,"n":219,"o":88.225,"t":"2026-10-08T16:30:00Z","v":21153,"vw":88.229726},{"c":88.21,"h":88.24,"l":88.125,"n":375,"o":88.22,"t":"2026-10-08T16:45:00Z","v":40882,"vw":88.200658},{"c":88.39,"h":88.4,"l":88.17,"n":362,"o":88.185,"t":"2026-10-08T17:00:00Z","v":39558,"vw":88.262675},{"c":88.37,"h":88.45,"l":88.325,"n":1050,"o":88.38,"t":"2026-10-08T17:15:00Z","v":127511,"vw":88.383153},{"c":88.495,"h":88.505,"l":88.37,"n":272,"o":88.37,"t":"2026-10-08T17:30:00Z","v":36918,"vw":88.439713},{"c":88.45,"h":88.49,"l":88.37,"n":342,"o":88.48,"t":"2026-10-08T17:45:00Z","v":21180,"vw":88.427951},{"c":88.375,"h":88.46,"l":88.3501,"n":243,"o":88.46,"t":"2026-10-08T18:00:00Z","v":29516,"vw":88.403364},{"c":88.375,"h":88.44,"l":88.36,"n":354,"o":88.405,"t":"2026-10-08T18:15:00Z","v":53811,"vw":88.404343},{"c":88.365,"h":88.385,"l":88.33,"n":295,"o":88.385,"t":"2026-10-08T18:30:00Z","v":57465,"vw":88.352999},{"c":88.4,"h":88.44,"l":88.36,"n":278,"o":88.38,"t":"2026-10-08T18:45:00Z","v":42895,"vw":88.40509},{"c":88.485,"h":88.49,"l":88.39,"n":400,"o":88.39,"t":"2026-10-08T19:00:00Z","v":53055,"vw":88.438563},{"c":88.46,"h":88.53,"l":88.4341,"n":517,"o":88.49,"t":"2026-10-08T19:15:00Z","v":54517,"vw":88.467349},{"c":88.455,"h":88.475,"l":88.42,"n":518,"o":88.465,"t":"2026-10-08T19:30:00Z","v":107774,"vw":88.44664},{"c":88.55,"h":88.57,"l":88.4436,"n":1218,"o":88.45,"t":"2026-10-08T19:45:00Z","v":155322,"vw":88.521795},{"c":88.56,"h":88.56,"l":88.56,"n":8,"o":88.56,"t":"2026-10-08T20:00:00Z","v":67486,"vw":88.56},{"c":88.835,"h":88.99,"l":88.8,"n":569,"o":88.88,"t":"2026-10-09T13:30:00Z","v":64216,"vw":88.892115},{"c":88.91,"h":88.975,"l":88.84,"n":214,"o":88.845,"t":"2026-10-09T13:45:00Z","v":41272,"vw":88.9399},{"c":88.89,"h":88.93,"l":88.83,"n":245,"o":88.93,"t":"2026-10-09T14:00:00Z","v":27484,"vw":88.889879},{"c":88.85,"h":88.92,"l":88.82,"n":623,"o":88.89,"t":"2026-10-09T14:15:00Z","v":152307,"vw":88.891743},{"c":88.83,"h":88.88,"l":88.805,"n":144,"o":88.86,"t":"2026-10-09T14:30:00Z","v":14222,"vw":88.849743},{"c":88.85,"h":88.88,"l":88.805,"n":227,"o":88.84,"t":"2026-10-09T14:45:00Z","v":21689,"vw":88.818987},{"c":88.92,"h":88.935,"l":88.805,"n":595,"o":88.83,"t":"2026-10-09T15:00:00Z","v":73880,"vw":88.86564},{"c":88.92,"h":88.98,"l":88.9,"n":206,"o":88.915,"t":"2026-10-09T15:15:00Z","v":38260,"vw":88.923444},{"c":88.905,"h":88.945,"l":88.89,"n":339,"o":88.93,"t":"2026-10-09T15:30:00Z","v":39471,"vw":88.908616},{"c":88.94,"h":88.955,"l":88.885,"n":193,"o":88.905,"t":"2026-10-09T15:45:00Z","v":21908,"vw":88.927739},{"c":88.96,"h":88.96,"l":88.915,"n":117,"o":88.93,"t":"2026-10-09T16:00:00Z","v":15977,"vw":88.936821},{"c":88.945,"h":88.96,"l":88.925,"n":135,"o":88.955,"t":"2026-10-09T16:15:00Z","v":12182,"vw":88.937257},{"c":88.97,"h":88.97,"l":88.945,"n":151,"o":88.96,"t":"2026-10-09T16:30:00Z","v":20598,"vw":88.958382},{"c":88.9499,"h":89,"l":88.945,"n":147,"o":88.98,"t":"2026-10-09T16:45:00Z","v":10429,"vw":88.975169},{"c":88.9699,"h":88.99,"l":88.935,"n":248,"o":88.94,"t":"2026-10-09T17:00:00Z","v":30287,"vw":88.95411},{"c":88.9699,"h":88.995,"l":88.945,"n":173,"o":88.965,"t":"2026-10-09T17:15:00Z","v":17622,"vw":88.972143},{"c":89.0138,"h":89.015,"l":88.965,"n":164,"o":88.9751,"t":"2026-10-09T17:30:00Z","v":15202,"vw":88.983383},{"c":89.05,"h":89.05,"l":88.99,"n":363,"o":89.015,"t":"2026-10-09T17:45:00Z","v":14911,"vw":89.014526},{"c":89.09,"h":89.099,"l":89.035,"n":174,"o":89.05,"t":"2026-10-09T18:00:00Z","v":39541,"vw":89.070422},{"c":89.07,"h":89.09,"l":89.0625,"n":175,"o":89.08,"t":"2026-10-09T18:15:00Z","v":46264,"vw":89.072933},{"c":89.07,"h":89.08,"l":89.055,"n":440,"o":89.075,"t":"2026-10-09T18:30:00Z","v":153425,"vw":89.073702},{"c":89.16,"h":89.22,"l":89.06,"n":432,"o":89.075,"t":"2026-10-09T18:45:00Z","v":58030,"vw":89.125255},{"c":89.185,"h":89.2,"l":89.165,"n":416,"o":89.17,"t":"2026-10-09T19:00:00Z","v":65552,"vw":89.184936},{"c":89.165,"h":89.195,"l":89.155,"n":334,"o":89.18,"t":"2026-10-09T19:15:00Z","v":61794,"vw":89.173718},{"c":89.18,"h":89.19,"l":89.16,"n":308,"o":89.1604,"t":"2026-10-09T19:30:00Z","v":50811,"vw":89.177651},{"c":89.195,"h":89.22,"l":89.15,"n":491,"o":89.1999,"t":"2026-10-09T19:45:00Z","v":59624,"vw":89.197018},{"c":89.21,"h":89.21,"l":89.21,"n":6,"o":89.21,"t":"2026-10-09T20:00:00Z","v":8993,"vw":89.21},{"c":89.18,"h":89.24,"l":89.125,"n":385,"o":89.2,"t":"2026-10-12T13:30:00Z","v":24896,"vw":89.184885},{"c":89.2,"h":89.235,"l":89.1201,"n":338,"o":89.185,"t":"2026-10-12T13:45:00Z","v":45411,"vw":89.187149},{"c":89.155,"h":89.21,"l":89.14,"n":399,"o":89.21,"t":"2026-10-12T14:00:00Z","v":34251,"vw":89.178387},{"c":89.15,"h":89.17,"l":89.1,"n":306,"o":89.145,"t":"2026-10-12T14:15:00Z","v":108018,"vw":89.134349},{"c":89.14,"h":89.17,"l":89.085,"n":255,"o":89.12,"t":"2026-10-12T14:30:00Z","v":19544,"vw":89.126886},{"c":89.11,"h":89.135,"l":89.065,"n":95,"o":89.135,"t":"2026-10-12T14:45:00Z","v":9003,"vw":89.084024},{"c":89.12,"h":89.125,"l":89.085,"n":176,"o":89.09,"t":"2026-10-12T15:00:00Z","v":20141,"vw":89.112348},{"c":89.1,"h":89.13,"l":89.065,"n":134,"o":89.12,"t":"2026-10-12T15:15:00Z","v":9468,"vw":89.104221},{"c":89.185,"h":89.195,"l":89.105,"n":219,"o":89.1085,"t":"2026-10-12T15:30:00Z","v":26501,"vw":89.148306},{"c":89.135,"h":89.19,"l":89.125,"n":190,"o":89.19,"t":"2026-10-12T15:45:00Z","v":14954,"vw":89.16017},{"c":89.11,"h":89.175,"l":89.11,"n":225,"o":89.135,"t":"2026-10-12T16:00:00Z","v":34555,"vw":89.14826},{"c":89.06,"h":89.125,"l":89.06,"n":156,"o":89.11,"t":"2026-10-12T16:15:00Z","v":16594,"vw":89.089584},{"c":89.04,"h":89.085,"l":89.035,"n":212,"o":89.055,"t":"2026-10-12T16:30:00Z","v":21207,"vw":89.066202},{"c":89.07,"h":89.07,"l":89.025,"n":124,"o":89.045,"t":"2026-10-12T16:45:00Z","v":9263,"vw":89.047072},{"c":89.095,"h":89.105,"l":89.0601,"n":78,"o":89.07,"t":"2026-10-12T17:00:00Z","v":8743,"vw":89.087101},{"c":89.0771,"h":89.095,"l":89.075,"n":129,"o":89.095,"t":"2026-10-12T17:15:00Z","v":12467,"vw":89.088743},{"c":89.08,"h":89.1,"l":89.055,"n":189,"o":89.075,"t":"2026-10-12T17:30:00Z","v":20872,"vw":89.07027},{"c":89.08,"h":89.0899,"l":89.065,"n":305,"o":89.08,"t":"2026-10-12T17:45:00Z","v":13004,"vw":89.075801},{"c":89.065,"h":89.085,"l":89.055,"n":224,"o":89.075,"t":"2026-10-12T18:00:00Z","v":38812,"vw":89.076665},{"c":89.025,"h":89.07,"l":89.025,"n":140,"o":89.065,"t":"2026-10-12T18:15:00Z","v":19686,"vw":89.048496},{"c":89.015,"h":89.04,"l":89.005,"n":122,"o":89.025,"t":"2026-10-12T18:30:00Z","v":14415,"vw":89.026762},{"c":88.985,"h":89.02,"l":88.965,"n":159,"o":89.02,"t":"2026-10-12T18:45:00Z","v":16715,"vw":88.985662},{"c":88.9801,"h":88.995,"l":88.965,"n":188,"o":88.985,"t":"2026-10-12T19:00:00Z","v":28358,"vw":88.979437},{"c":89.0159,"h":89.0159,"l":88.975,"n":270,"o":88.975,"t":"2026-10-12T19:15:00Z","v":23065,"vw":88.993862},{"c":89,"h":89.04,"l":88.995,"n":260,"o":89.0198,"t":"2026-10-12T19:30:00Z","v":26853,"vw":89.02203},{"c":89.015,"h":89.035,"l":88.995,"n":545,"o":89.0001,"t":"2026-10-12T19:45:00Z","v":47858,"vw":89.00907},{"c":89.01,"h":89.01,"l":89.01,"n":9,"o":89.01,"t":"2026-10-12T20:00:00Z","v":1722,"vw":89.01},{"c":89.52,"h":89.6,"l":89.44,"n":219,"o":89.51,"t":"2026-10-13T13:30:00Z","v":18615,"vw":89.536331},{"c":89.26,"h":89.52,"l":89.26,"n":341,"o":89.52,"t":"2026-10-13T13:45:00Z","v":37261,"vw":89.343117},{"c":89.225,"h":89.27,"l":89.13,"n":336,"o":89.24,"t":"2026-10-13T14:00:00Z","v":26326,"vw":89.210016},{"c":89.19,"h":89.23,"l":89.14,"n":477,"o":89.23,"t":"2026-10-13T14:15:00Z","v":153073,"vw":89.195004},{"c":89.19,"h":89.2299,"l":89.16,"n":215,"o":89.2,"t":"2026-10-13T14:30:00Z","v":15543,"vw":89.191053},{"c":89.17,"h":89.25,"l":89.165,"n":220,"o":89.2,"t":"2026-10-13T14:45:00Z","v":23336,"vw":89.209121},{"c":89.25,"h":89.27,"l":89.135,"n":143,"o":89.165,"t":"2026-10-13T15:00:00Z","v":23485,"vw":89.186207},{"c":89.2,"h":89.26,"l":89.2,"n":163,"o":89.2586,"t":"2026-10-13T15:15:00Z","v":20941,"vw":89.244087},{"c":89.175,"h":89.225,"l":89.125,"n":255,"o":89.225,"t":"2026-10-13T15:30:00Z","v":56938,"vw":89.19571},{"c":89.245,"h":89.245,"l":89.145,"n":230,"o":89.175,"t":"2026-10-13T15:45:00Z","v":31496,"vw":89.184282},{"c":89.225,"h":89.2699,"l":89.18,"n":178,"o":89.25,"t":"2026-10-13T16:00:00Z","v":14380,"vw":89.223287},{"c":89.205,"h":89.235,"l":89.1902,"n":109,"o":89.235,"t":"2026-10-13T16:15:00Z","v":10545,"vw":89.210372},{"c":89.24,"h":89.245,"l":89.215,"n":114,"o":89.22,"t":"2026-10-13T16:30:00Z","v":11135,"vw":89.226546},{"c":89.18,"h":89.25,"l":89.18,"n":135,"o":89.25,"t":"2026-10-13T16:45:00Z","v":7524,"vw":89.217564},{"c":89.2051,"h":89.2161,"l":89.145,"n":164,"o":89.17,"t":"2026-10-13T17:00:00Z","v":17134,"vw":89.184946},{"c":89.1901,"h":89.235,"l":89.1901,"n":167,"o":89.205,"t":"2026-10-13T17:15:00Z","v":11891,"vw":89.213561},{"c":89.265,"h":89.265,"l":89.1901,"n":86,"o":89.1901,"t":"2026-10-13T17:30:00Z","v":9649,"vw":89.229866},{"c":89.1961,"h":89.26,"l":89.185,"n":357,"o":89.26,"t":"2026-10-13T17:45:00Z","v":22003,"vw":89.22199},{"c":89.3699,"h":89.395,"l":89.22,"n":233,"o":89.22,"t":"2026-10-13T18:00:00Z","v":39662,"vw":89.326834},{"c":89.3999,"h":89.3999,"l":89.325,"n":144,"o":89.36,"t":"2026-10-13T18:15:00Z","v":30740,"vw":89.382994},{"c":89.405,"h":89.4251,"l":89.365,"n":202,"o":89.3951,"t":"2026-10-13T18:30:00Z","v":29800,"vw":89.395903},{"c":89.44,"h":89.45,"l":89.41,"n":112,"o":89.41,"t":"2026-10-13T18:45:00Z","v":13557,"vw":89.421436},{"c":89.455,"h":89.465,"l":89.42,"n":206,"o":89.46,"t":"2026-10-13T19:00:00Z","v":42004,"vw":89.443408},{"c":89.4444,"h":89.46,"l":89.425,"n":160,"o":89.455,"t":"2026-10-13T19:15:00Z","v":19267,"vw":89.441429},{"c":89.465,"h":89.495,"l":89.4401,"n":456,"o":89.4401,"t":"2026-10-13T19:30:00Z","v":65150,"vw":89.48116},{"c":89.395,"h":89.485,"l":89.355,"n":603,"o":89.48,"t":"2026-10-13T19:45:00Z","v":67710,"vw":89.418876},{"c":89.39,"h":89.39,"l":89.39,"n":7,"o":89.39,"t":"2026-10-13T20:00:00Z","v":4068,"vw":89.39},{"c":89,"h":89.07,"l":88.82,"n":386,"o":88.88,"t":"2026-10-14T13:30:00Z","v":50057,"vw":88.967203},{"c":88.7101,"h":89,"l":88.71,"n":300,"o":88.95,"t":"2026-10-14T13:45:00Z","v":23112,"vw":88.834092},{"c":88.7,"h":88.75,"l":88.63,"n":315,"o":88.68,"t":"2026-10-14T14:00:00Z","v":23290,"vw":88.711667},{"c":88.71,"h":88.7589,"l":88.64,"n":505,"o":88.71,"t":"2026-10-14T14:15:00Z","v":130108,"vw":88.696204},{"c":88.84,"h":88.88,"l":88.69,"n":468,"o":88.71,"t":"2026-10-14T14:30:00Z","v":29334,"vw":88.757455},{"c":88.71,"h":88.83,"l":88.655,"n":338,"o":88.83,"t":"2026-10-14T14:45:00Z","v":20236,"vw":88.72235},{"c":88.6,"h":88.71,"l":88.505,"n":315,"o":88.71,"t":"2026-10-14T15:00:00Z","v":33425,"vw":88.59024},{"c":88.69,"h":88.745,"l":88.65,"n":344,"o":88.65,"t":"2026-10-14T15:15:00Z","v":33518,"vw":88.691447},{"c":88.65,"h":88.71,"l":88.595,"n":457,"o":88.695,"t":"2026-10-14T15:30:00Z","v":75168,"vw":88.646852},{"c":88.615,"h":88.699,"l":88.6,"n":255,"o":88.66,"t":"2026-10-14T15:45:00Z","v":16010,"vw":88.647873},{"c":88.495,"h":88.63,"l":88.489,"n":285,"o":88.63,"t":"2026-10-14T16:00:00Z","v":48137,"vw":88.578809},{"c":88.53,"h":88.53,"l":88.47,"n":309,"o":88.5,"t":"2026-10-14T16:15:00Z","v":43565,"vw":88.497838},{"c":88.59,"h":88.59,"l":88.49,"n":225,"o":88.54,"t":"2026-10-14T16:30:00Z","v":27039,"vw":88.538259},{"c":88.55,"h":88.59,"l":88.52,"n":162,"o":88.59,"t":"2026-10-14T16:45:00Z","v":10477,"vw":88.550457},{"c":88.53,"h":88.595,"l":88.525,"n":192,"o":88.58,"t":"2026-10-14T17:00:00Z","v":12214,"vw":88.552425},{"c":88.57,"h":88.611,"l":88.515,"n":206,"o":88.5308,"t":"2026-10-14T17:15:00Z","v":57788,"vw":88.598586},{"c":88.55,"h":88.59,"l":88.53,"n":321,"o":88.57,"t":"2026-10-14T17:30:00Z","v":30030,"vw":88.562704},{"c":88.4605,"h":88.56,"l":88.435,"n":343,"o":88.55,"t":"2026-10-14T17:45:00Z","v":12789,"vw":88.500719},{"c":88.635,"h":88.64,"l":88.41,"n":253,"o":88.49,"t":"2026-10-14T18:00:00Z","v":54100,"vw":88.534806},{"c":88.67,"h":88.68,"l":88.625,"n":261,"o":88.64,"t":"2026-10-14T18:15:00Z","v":36431,"vw":88.653802},{"c":88.63,"h":88.6899,"l":88.605,"n":257,"o":88.66,"t":"2026-10-14T18:30:00Z","v":39473,"vw":88.632167},{"c":88.64,"h":88.66,"l":88.595,"n":478,"o":88.625,"t":"2026-10-14T18:45:00Z","v":112519,"vw":88.645926},{"c":88.645,"h":88.665,"l":88.58,"n":766,"o":88.64,"t":"2026-10-14T19:00:00Z","v":148911,"vw":88.622628},{"c":88.65,"h":88.725,"l":88.64,"n":345,"o":88.645,"t":"2026-10-14T19:15:00Z","v":35387,"vw":88.684333},{"c":88.66,"h":88.685,"l":88.605,"n":438,"o":88.64,"t":"2026-10-14T19:30:00Z","v":58527,"vw":88.641154},{"c":88.705,"h":88.72,"l":88.62,"n":636,"o":88.65,"t":"2026-10-14T19:45:00Z","v":62250,"vw":88.679972},{"c":88.7,"h":88.7,"l":88.7,"n":6,"o":88.7,"t":"2026-10-14T20:00:00Z","v":5671,"vw":88.7},{"c":88.85,"h":88.85,"l":88.85,"n":1,"o":88.85,"t":"2026-10-14T20:45:00Z","v":120,"vw":88.85},{"c":88.71,"h":88.87,"l":88.665,"n":668,"o":88.87,"t":"2026-10-15T13:30:00Z","v":66310,"vw":88.767656},{"c":88.65,"h":88.71,"l":88.585,"n":491,"o":88.675,"t":"2026-10-15T13:45:00Z","v":64984,"vw":88.630685},{"c":88.765,"h":88.8659,"l":88.6483,"n":500,"o":88.6483,"t":"2026-10-15T14:00:00Z","v":80626,"vw":88.80802},{"c":88.82,"h":88.865,"l":88.735,"n":340,"o":88.765,"t":"2026-10-15T14:15:00Z","v":36984,"vw":88.795819},{"c":89.04,"h":89.13,"l":88.815,"n":551,"o":88.825,"t":"2026-10-15T14:30:00Z","v":445777,"vw":89.011981},{"c":89.13,"h":89.145,"l":88.995,"n":552,"o":89.03,"t":"2026-10-15T14:45:00Z","v":75187,"vw":89.061282},{"c":89.16,"h":89.19,"l":89.11,"n":562,"o":89.135,"t":"2026-10-15T15:00:00Z","v":57468,"vw":89.157064},{"c":89.13,"h":89.225,"l":89.095,"n":516,"o":89.17,"t":"2026-10-15T15:15:00Z","v":53574,"vw":89.169185},{"c":89.145,"h":89.215,"l":89.09,"n":365,"o":89.13,"t":"2026-10-15T15:30:00Z","v":51042,"vw":89.159189},{"c":89.125,"h":89.165,"l":89.09,"n":474,"o":89.15,"t":"2026-10-15T15:45:00Z","v":52923,"vw":89.138602},{"c":89.005,"h":89.14,"l":89,"n":347,"o":89.125,"t":"2026-10-15T16:00:00Z","v":32978,"vw":89.074412},{"c":89.1,"h":89.11,"l":89.015,"n":477,"o":89.015,"t":"2026-10-15T16:15:00Z","v":33205,"vw":89.064756},{"c":89.12,"h":89.165,"l":89.06,"n":345,"o":89.09,"t":"2026-10-15T16:30:00Z","v":43782,"vw":89.095249},{"c":89.12,"h":89.14,"l":89.095,"n":174,"o":89.14,"t":"2026-10-15T16:45:00Z","v":15610,"vw":89.114243},{"c":89.17,"h":89.185,"l":89.11,"n":216,"o":89.13,"t":"2026-10-15T17:00:00Z","v":17765,"vw":89.147388},{"c":89.165,"h":89.19,"l":89.135,"n":93,"o":89.18,"t":"2026-10-15T17:15:00Z","v":5334,"vw":89.170397},{"c":89.2851,"h":89.315,"l":89.13,"n":189,"o":89.13,"t":"2026-10-15T17:30:00Z","v":15478,"vw":89.220644},{"c":89.305,"h":89.3176,"l":89.2703,"n":428,"o":89.28,"t":"2026-10-15T17:45:00Z","v":18451,"vw":89.290729},{"c":89.26,"h":89.33,"l":89.255,"n":258,"o":89.3,"t":"2026-10-15T18:00:00Z","v":21819,"vw":89.297565},{"c":89.295,"h":89.295,"l":89.235,"n":288,"o":89.255,"t":"2026-10-15T18:15:00Z","v":27223,"vw":89.26474},{"c":89.295,"h":89.335,"l":89.285,"n":342,"o":89.295,"t":"2026-10-15T18:30:00Z","v":44412,"vw":89.318837},{"c":89.325,"h":89.33,"l":89.295,"n":249,"o":89.295,"t":"2026-10-15T18:45:00Z","v":24877,"vw":89.31601},{"c":89.405,"h":89.42,"l":89.325,"n":500,"o":89.325,"t":"2026-10-15T19:00:00Z","v":869260,"vw":89.41637},{"c":89.36,"h":89.425,"l":89.36,"n":434,"o":89.41,"t":"2026-10-15T19:15:00Z","v":62359,"vw":89.402647},{"c":89.46,"h":89.4622,"l":89.345,"n":491,"o":89.355,"t":"2026-10-15T19:30:00Z","v":65931,"vw":89.395345},{"c":89.52,"h":89.545,"l":89.45,"n":892,"o":89.47,"t":"2026-10-15T19:45:00Z","v":73374,"vw":89.509108},{"c":89.5,"h":89.5,"l":89.5,"n":9,"o":89.5,"t":"2026-10-15T20:00:00Z","v":238258,"vw":89.5},{"c":90.33,"h":90.35,"l":90.13,"n":446,"o":90.19,"t":"2026-10-16T13:30:00Z","v":41600,"vw":90.235849},{"c":90.34,"h":90.36,"l":90.25,"n":317,"o":90.32,"t":"2026-10-16T13:45:00Z","v":20451,"vw":90.308302},{"c":90.28,"h":90.38,"l":90.235,"n":425,"o":90.3,"t":"2026-10-16T14:00:00Z","v":27817,"vw":90.287339},{"c":90.2855,"h":90.32,"l":90.214,"n":252,"o":90.2613,"t":"2026-10-16T14:15:00Z","v":26061,"vw":90.266167},{"c":90.22,"h":90.34,"l":90.22,"n":316,"o":90.28,"t":"2026-10-16T14:30:00Z","v":23350,"vw":90.289637},{"c":90.295,"h":90.32,"l":90.22,"n":200,"o":90.22,"t":"2026-10-16T14:45:00Z","v":24900,"vw":90.298212},{"c":90.21,"h":90.3,"l":90.21,"n":259,"o":90.285,"t":"2026-10-16T15:00:00Z","v":30508,"vw":90.249205},{"c":90.0744,"h":90.19,"l":90.06,"n":355,"o":90.19,"t":"2026-10-16T15:15:00Z","v":1643746,"vw":90.189124},{"c":90.04,"h":90.105,"l":90.04,"n":246,"o":90.075,"t":"2026-10-16T15:30:00Z","v":18431,"vw":90.076537},{"c":89.795,"h":90.045,"l":89.795,"n":277,"o":90.01,"t":"2026-10-16T15:45:00Z","v":53961,"vw":89.973671},{"c":89.795,"h":89.8,"l":89.68,"n":254,"o":89.8,"t":"2026-10-16T16:00:00Z","v":25319,"vw":89.754585},{"c":89.74,"h":89.835,"l":89.74,"n":268,"o":89.825,"t":"2026-10-16T16:15:00Z","v":18979,"vw":89.777296},{"c":89.66,"h":89.725,"l":89.585,"n":208,"o":89.725,"t":"2026-10-16T16:30:00Z","v":16193,"vw":89.645575},{"c":89.59,"h":89.665,"l":89.52,"n":207,"o":89.64,"t":"2026-10-16T16:45:00Z","v":11432,"vw":89.561659},{"c":89.4,"h":89.57,"l":89.385,"n":267,"o":89.57,"t":"2026-10-16T17:00:00Z","v":23718,"vw":89.452676},{"c":89.4497,"h":89.45,"l":89.325,"n":251,"o":89.385,"t":"2026-10-16T17:15:00Z","v":21556,"vw":89.382148},{"c":89.6,"h":89.65,"l":89.43,"n":317,"o":89.43,"t":"2026-10-16T17:30:00Z","v":29497,"vw":89.612985},{"c":89.425,"h":89.584,"l":89.42,"n":438,"o":89.584,"t":"2026-10-16T17:45:00Z","v":22366,"vw":89.485642},{"c":89.43,"h":89.46,"l":89.345,"n":345,"o":89.42,"t":"2026-10-16T18:00:00Z","v":26162,"vw":89.411352},{"c":89.4,"h":89.43,"l":89.3202,"n":251,"o":89.425,"t":"2026-10-16T18:15:00Z","v":34931,"vw":89.347301},{"c":89.36,"h":89.42,"l":89.34,"n":185,"o":89.385,"t":"2026-10-16T18:30:00Z","v":22218,"vw":89.389924},{"c":89.35,"h":89.4001,"l":89.285,"n":348,"o":89.365,"t":"2026-10-16T18:45:00Z","v":36928,"vw":89.339146},{"c":89.42,"h":89.42,"l":89.255,"n":597,"o":89.34,"t":"2026-10-16T19:00:00Z","v":75691,"vw":89.32961},{"c":89.445,"h":89.445,"l":89.355,"n":591,"o":89.43,"t":"2026-10-16T19:15:00Z","v":118294,"vw":89.4155},{"c":89.335,"h":89.48,"l":89.3243,"n":723,"o":89.46,"t":"2026-10-16T19:30:00Z","v":69606,"vw":89.401033},{"c":89.49,"h":89.49,"l":89.335,"n":1265,"o":89.34,"t":"2026-10-16T19:45:00Z","v":136537,"vw":89.421379},{"c":89.47,"h":89.47,"l":89.47,"n":5,"o":89.47,"t":"2026-10-16T20:00:00Z","v":20732,"vw":89.47},{"c":89.45,"h":89.45,"l":89.39,"n":14,"o":89.39,"t":"2026-10-16T20:45:00Z","v":2024,"vw":89.43557},{"c":89.3285,"h":89.42,"l":89.27,"n":344,"o":89.32,"t":"2026-10-19T13:30:00Z","v":40862,"vw":89.329456},{"c":89.29,"h":89.33,"l":89.26,"n":314,"o":89.285,"t":"2026-10-19T13:45:00Z","v":34503,"vw":89.290619},{"c":89.27,"h":89.29,"l":89.16,"n":499,"o":89.28,"t":"2026-10-19T14:00:00Z","v":42024,"vw":89.227642},{"c":89.26,"h":89.39,"l":89.26,"n":351,"o":89.3,"t":"2026-10-19T14:15:00Z","v":30335,"vw":89.330835},{"c":89.14,"h":89.28,"l":89.125,"n":328,"o":89.26,"t":"2026-10-19T14:30:00Z","v":28142,"vw":89.177177},{"c":89.15,"h":89.195,"l":89.1,"n":315,"o":89.155,"t":"2026-10-19T14:45:00Z","v":21332,"vw":89.144616},{"c":89.23,"h":89.241,"l":89.16,"n":268,"o":89.16,"t":"2026-10-19T15:00:00Z","v":15980,"vw":89.209567},{"c":89.46,"h":89.4699,"l":89.23,"n":273,"o":89.23,"t":"2026-10-19T15:15:00Z","v":32196,"vw":89.31103},{"c":89.385,"h":89.46,"l":89.375,"n":297,"o":89.43,"t":"2026-10-19T15:30:00Z","v":133679,"vw":89.44309},{"c":89.32,"h":89.395,"l":89.315,"n":309,"o":89.375,"t":"2026-10-19T15:45:00Z","v":23370,"vw":89.357521},{"c":89.2,"h":89.3301,"l":89.15,"n":190,"o":89.3301,"t":"2026-10-19T16:00:00Z","v":15360,"vw":89.180819},{"c":89.21,"h":89.225,"l":89.1647,"n":162,"o":89.205,"t":"2026-10-19T16:15:00Z","v":21712,"vw":89.202146},{"c":89.17,"h":89.185,"l":89.15,"n":139,"o":89.18,"t":"2026-10-19T16:30:00Z","v":16404,"vw":89.168658},{"c":89.09,"h":89.16,"l":89.085,"n":138,"o":89.16,"t":"2026-10-19T16:45:00Z","v":10084,"vw":89.110743},{"c":89.0257,"h":89.085,"l":88.995,"n":116,"o":89.065,"t":"2026-10-19T17:00:00Z","v":5296,"vw":89.034314},{"c":89.065,"h":89.075,"l":89.0043,"n":184,"o":89.015,"t":"2026-10-19T17:15:00Z","v":15236,"vw":89.049026},{"c":89.1,"h":89.11,"l":89.03,"n":261,"o":89.045,"t":"2026-10-19T17:30:00Z","v":29737,"vw":89.057029},{"c":89.085,"h":89.09,"l":89.025,"n":500,"o":89.07,"t":"2026-10-19T17:45:00Z","v":22201,"vw":89.055955},{"c":89.085,"h":89.09,"l":89.025,"n":263,"o":89.09,"t":"2026-10-19T18:00:00Z","v":23831,"vw":89.069722},{"c":89.035,"h":89.095,"l":89.005,"n":335,"o":89.09,"t":"2026-10-19T18:15:00Z","v":42383,"vw":89.059935},{"c":89.04,"h":89.049,"l":88.995,"n":264,"o":89.035,"t":"2026-10-19T18:30:00Z","v":60166,"vw":89.035667},{"c":89.035,"h":89.08,"l":89.03,"n":230,"o":89.0699,"t":"2026-10-19T18:45:00Z","v":62990,"vw":89.041353},{"c":88.98,"h":89.045,"l":88.975,"n":310,"o":89.02,"t":"2026-10-19T19:00:00Z","v":38144,"vw":89.008878},{"c":89.02,"h":89.076,"l":88.985,"n":436,"o":88.985,"t":"2026-10-19T19:15:00Z","v":68059,"vw":89.031656},{"c":89.015,"h":89.04,"l":89.01,"n":384,"o":89.02,"t":"2026-10-19T19:30:00Z","v":66319,"vw":89.025145},{"c":88.975,"h":89.03,"l":88.94,"n":2546,"o":89.01,"t":"2026-10-19T19:45:00Z","v":339791,"vw":88.962697},{"c":89,"h":89,"l":89,"n":6,"o":89,"t":"2026-10-19T20:00:00Z","v":163843,"vw":89},{"c":89.19,"h":89.24,"l":88.98,"n":527,"o":88.98,"t":"2026-10-20T13:30:00Z","v":38481,"vw":89.108383},{"c":89.35,"h":89.35,"l":89.18,"n":592,"o":89.2,"t":"2026-10-20T13:45:00Z","v":55489,"vw":89.266797},{"c":89.4,"h":89.445,"l":89.31,"n":621,"o":89.33,"t":"2026-10-20T14:00:00Z","v":62069,"vw":89.361763},{"c":89.85,"h":89.85,"l":89.4182,"n":396,"o":89.4182,"t":"2026-10-20T14:15:00Z","v":39590,"vw":89.535603},{"c":89.89,"h":89.95,"l":89.79,"n":591,"o":89.88,"t":"2026-10-20T14:30:00Z","v":71917,"vw":89.863011},{"c":89.805,"h":89.895,"l":89.775,"n":388,"o":89.89,"t":"2026-10-20T14:45:00Z","v":42632,"vw":89.826752},{"c":89.54,"h":89.805,"l":89.47,"n":933,"o":89.77,"t":"2026-10-20T15:00:00Z","v":92501,"vw":89.717663},{"c":89.515,"h":89.66,"l":89.505,"n":472,"o":89.54,"t":"2026-10-20T15:15:00Z","v":46462,"vw":89.578543},{"c":89.595,"h":89.61,"l":89.4,"n":507,"o":89.52,"t":"2026-10-20T15:30:00Z","v":57188,"vw":89.506119},{"c":89.6078,"h":89.625,"l":89.515,"n":346,"o":89.59,"t":"2026-10-20T15:45:00Z","v":21634,"vw":89.578471},{"c":89.59,"h":89.65,"l":89.545,"n":303,"o":89.615,"t":"2026-10-20T16:00:00Z","v":27970,"vw":89.605439},{"c":89.62,"h":89.645,"l":89.495,"n":288,"o":89.6,"t":"2026-10-20T16:15:00Z","v":21295,"vw":89.57429},{"c":89.625,"h":89.69,"l":89.605,"n":373,"o":89.605,"t":"2026-10-20T16:30:00Z","v":54471,"vw":89.653869},{"c":89.57,"h":89.655,"l":89.565,"n":296,"o":89.64,"t":"2026-10-20T16:45:00Z","v":17520,"vw":89.618299},{"c":89.58,"h":89.615,"l":89.54,"n":491,"o":89.574,"t":"2026-10-20T17:00:00Z","v":31668,"vw":89.564354},{"c":89.6501,"h":89.655,"l":89.5899,"n":313,"o":89.5899,"t":"2026-10-20T17:15:00Z","v":24663,"vw":89.617062},{"c":89.71,"h":89.715,"l":89.66,"n":276,"o":89.66,"t":"2026-10-20T17:30:00Z","v":13353,"vw":89.693241},{"c":89.715,"h":89.74,"l":89.69,"n":432,"o":89.705,"t":"2026-10-20T17:45:00Z","v":19551,"vw":89.719556},{"c":89.72,"h":89.745,"l":89.705,"n":332,"o":89.715,"t":"2026-10-20T18:00:00Z","v":33822,"vw":89.722055},{"c":89.675,"h":89.73,"l":89.65,"n":204,"o":89.725,"t":"2026-10-20T18:15:00Z","v":13540,"vw":89.694238},{"c":89.605,"h":89.685,"l":89.605,"n":238,"o":89.685,"t":"2026-10-20T18:30:00Z","v":22861,"vw":89.6514},{"c":89.66,"h":89.685,"l":89.6,"n":267,"o":89.6,"t":"2026-10-20T18:45:00Z","v":36152,"vw":89.640879},{"c":89.615,"h":89.7,"l":89.615,"n":392,"o":89.665,"t":"2026-10-20T19:00:00Z","v":73474,"vw":89.659132},{"c":89.635,"h":89.645,"l":89.585,"n":333,"o":89.62,"t":"2026-10-20T19:15:00Z","v":49396,"vw":89.612021},{"c":89.65,"h":89.66,"l":89.585,"n":533,"o":89.635,"t":"2026-10-20T19:30:00Z","v":135008,"vw":89.635509},{"c":89.645,"h":89.65,"l":89.6,"n":856,"o":89.64,"t":"2026-10-20T19:45:00Z","v":89118,"vw":89.621901},{"c":89.63,"h":89.63,"l":89.63,"n":6,"o":89.63,"t":"2026-10-20T20:00:00Z","v":4638,"vw":89.63},{"c":90.015,"h":90.19,"l":89.98,"n":552,"o":90.17,"t":"2026-10-21T13:30:00Z","v":35978,"vw":90.073157},{"c":90.055,"h":90.1,"l":89.99,"n":435,"o":90.01,"t":"2026-10-21T13:45:00Z","v":31234,"vw":90.060003},{"c":89.98,"h":90.04,"l":89.87,"n":301,"o":90.005,"t":"2026-10-21T14:00:00Z","v":28033,"vw":89.966928},{"c":89.96,"h":89.995,"l":89.89,"n":321,"o":89.9701,"t":"2026-10-21T14:15:00Z","v":29572,"vw":89.932184},{"c":89.96,"h":90.025,"l":89.94,"n":439,"o":89.96,"t":"2026-10-21T14:30:00Z","v":39980,"vw":89.987208},{"c":89.915,"h":90.005,"l":89.91,"n":226,"o":89.99,"t":"2026-10-21T14:45:00Z","v":23289,"vw":89.955252},{"c":89.956,"h":89.956,"l":89.87,"n":317,"o":89.9,"t":"2026-10-21T15:00:00Z","v":38433,"vw":89.915455},{"c":90.05,"h":90.06,"l":89.94,"n":326,"o":89.955,"t":"2026-10-21T15:15:00Z","v":26191,"vw":90.015193},{"c":90.085,"h":90.14,"l":90.075,"n":248,"o":90.09,"t":"2026-10-21T15:30:00Z","v":480496,"vw":90.136127},{"c":90.06,"h":90.095,"l":90.05,"n":161,"o":90.09,"t":"2026-10-21T15:45:00Z","v":70089,"vw":90.060728},{"c":90.036,"h":90.0551,"l":89.995,"n":200,"o":90.055,"t":"2026-10-21T16:00:00Z","v":23391,"vw":90.027418},{"c":90.06,"h":90.06,"l":90.025,"n":143,"o":90.0308,"t":"2026-10-21T16:15:00Z","v":28468,"vw":90.04141},{"c":90.1,"h":90.22,"l":90.01,"n":501,"o":90.06,"t":"2026-10-21T16:30:00Z","v":47382,"vw":90.065986},{"c":90.075,"h":90.12,"l":90.075,"n":191,"o":90.1,"t":"2026-10-21T16:45:00Z","v":16225,"vw":90.099272},{"c":90.105,"h":90.115,"l":90.05,"n":107,"o":90.08,"t":"2026-10-21T17:00:00Z","v":9082,"vw":90.089594},{"c":90.1,"h":90.125,"l":90.095,"n":152,"o":90.12,"t":"2026-10-21T17:15:00Z","v":20643,"vw":90.105151},{"c":90.0801,"h":90.096,"l":90.0542,"n":243,"o":90.09,"t":"2026-10-21T17:30:00Z","v":39195,"vw":90.077436},{"c":90.085,"h":90.105,"l":90.075,"n":408,"o":90.095,"t":"2026-10-21T17:45:00Z","v":25551,"vw":90.08547},{"c":90.065,"h":90.1008,"l":90.055,"n":195,"o":90.085,"t":"2026-10-21T18:00:00Z","v":18640,"vw":90.072775},{"c":90.055,"h":90.11,"l":90.05,"n":267,"o":90.08,"t":"2026-10-21T18:15:00Z","v":45704,"vw":90.070296},{"c":90.076,"h":90.09,"l":90.055,"n":196,"o":90.055,"t":"2026-10-21T18:30:00Z","v":29543,"vw":90.072445},{"c":89.735,"h":90.065,"l":89.735,"n":338,"o":90.06,"t":"2026-10-21T18:45:00Z","v":32633,"vw":89.884502},{"c":89.715,"h":89.77,"l":89.55,"n":509,"o":89.745,"t":"2026-10-21T19:00:00Z","v":81211,"vw":89.663608},{"c":89.935,"h":89.935,"l":89.735,"n":601,"o":89.745,"t":"2026-10-21T19:15:00Z","v":109720,"vw":89.850013},{"c":89.965,"h":89.98,"l":89.92,"n":853,"o":89.945,"t":"2026-10-21T19:30:00Z","v":127857,"vw":89.949341},{"c":89.98,"h":90.03,"l":89.965,"n":2553,"o":89.965,"t":"2026-10-21T19:45:00Z","v":366389,"vw":89.986483},{"c":89.99,"h":89.99,"l":89.99,"n":9,"o":89.99,"t":"2026-10-21T20:00:00Z","v":153785,"vw":89.99},{"c":89.335,"h":89.41,"l":89.32,"n":684,"o":89.32,"t":"2026-10-22T13:30:00Z","v":150446,"vw":89.347923},{"c":89.4,"h":89.425,"l":89.29,"n":621,"o":89.34,"t":"2026-10-22T13:45:00Z","v":107639,"vw":89.361271},{"c":89.225,"h":89.405,"l":89.225,"n":641,"o":89.39,"t":"2026-10-22T14:00:00Z","v":74652,"vw":89.304092},{"c":89.06,"h":89.25,"l":89.06,"n":464,"o":89.2101,"t":"2026-10-22T14:15:00Z","v":56067,"vw":89.135108},{"c":88.92,"h":89.085,"l":88.89,"n":499,"o":89.07,"t":"2026-10-22T14:30:00Z","v":42547,"vw":88.997867},{"c":89.005,"h":89.01,"l":88.905,"n":414,"o":88.91,"t":"2026-10-22T14:45:00Z","v":35507,"vw":88.94435},{"c":88.87,"h":88.99,"l":88.87,"n":489,"o":88.985,"t":"2026-10-22T15:00:00Z","v":44271,"vw":88.933244},{"c":88.89,"h":89.025,"l":88.865,"n":353,"o":88.88,"t":"2026-10-22T15:15:00Z","v":27504,"vw":88.951376},{"c":88.945,"h":88.99,"l":88.86,"n":516,"o":88.9,"t":"2026-10-22T15:30:00Z","v":83587,"vw":88.940698},{"c":89.075,"h":89.09,"l":88.94,"n":398,"o":88.94,"t":"2026-10-22T15:45:00Z","v":40469,"vw":89.009951},{"c":89.165,"h":89.18,"l":89.075,"n":580,"o":89.075,"t":"2026-10-22T16:00:00Z","v":92607,"vw":89.123042},{"c":89.205,"h":89.24,"l":89.18,"n":274,"o":89.185,"t":"2026-10-22T16:15:00Z","v":23425,"vw":89.213654},{"c":89.07,"h":89.21,"l":89.07,"n":394,"o":89.21,"t":"2026-10-22T16:30:00Z","v":82373,"vw":89.130433},{"c":89.155,"h":89.18,"l":89.035,"n":318,"o":89.09,"t":"2026-10-22T16:45:00Z","v":37680,"vw":89.07919},{"c":89.115,"h":89.165,"l":89.055,"n":329,"o":89.155,"t":"2026-10-22T17:00:00Z","v":43328,"vw":89.111482},{"c":89.165,"h":89.18,"l":89.105,"n":223,"o":89.125,"t":"2026-10-22T17:15:00Z","v":17504,"vw":89.150889},{"c":89.21,"h":89.2401,"l":89.15,"n":220,"o":89.15,"t":"2026-10-22T17:30:00Z","v":15080,"vw":89.201219},{"c":89.2,"h":89.225,"l":89.16,"n":321,"o":89.21,"t":"2026-10-22T17:45:00Z","v":34953,"vw":89.208757},{"c":89.16,"h":89.21,"l":89.09,"n":391,"o":89.21,"t":"2026-10-22T18:00:00Z","v":44502,"vw":89.133251},{"c":89.26,"h":89.26,"l":89.155,"n":65,"o":89.16,"t":"2026-10-22T18:15:00Z","v":8846,"vw":89.23984}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[{"delta":0.1,"premium":0.8306498647993794,"strike":70.51038582028686,"iv":0.6739712679019232,"gamma":0.00978428679927678,"theta":-0.04428986176120985,"vega":0.03960811729172503,"rho":-0.008020247853852308,"breakevenPct":21.9362133593015},{"delta":0.15,"premium":1.1761146416291886,"strike":72.17929778564826,"iv":0.6423799316676365,"gamma":0.012327268481212395,"theta":-0.04223249078116284,"vega":0.04118859178458825,"rho":-0.01190954133439106,"breakevenPct":20.453525494040928},{"delta":0.2,"premium":1.521579418458998,"strike":73.84820975100965,"iv":0.6107885954333498,"gamma":0.01487025016314801,"theta":-0.04017511980111583,"vega":0.04276906627745148,"rho":-0.015798834814929812,"breakevenPct":18.970837628780355},{"delta":0.25,"premium":1.8670441952888073,"strike":75.51712171637105,"iv":0.5791972591990631,"gamma":0.017413231845083626,"theta":-0.03811774882106882,"vega":0.04434954077031471,"rho":-0.019688128295468565,"breakevenPct":17.488149763519786},{"delta":0.3,"premium":2.2125089721186164,"strike":77.18603368173244,"iv":0.5476059229647764,"gamma":0.01995621352701924,"theta":-0.036060377841021805,"vega":0.04593001526317793,"rho":-0.023577421776007315,"breakevenPct":16.005461898259213},{"delta":0.35,"premium":2.5579737489484256,"strike":78.85494564709384,"iv":0.5160145867304897,"gamma":0.022499195208954857,"theta":-0.034003006860974794,"vega":0.047510489756041156,"rho":-0.027466715256546072,"breakevenPct":14.52277403299864},{"delta":0.4,"premium":2.903438525778235,"strike":80.52385761245525,"iv":0.48442325049620294,"gamma":0.025042176890890475,"theta":-0.03194563588092778,"vega":0.049090964248904384,"rho":-0.03135600873708483,"breakevenPct":13.040086167738066},{"delta":0.45,"premium":3.2489033026080447,"strike":82.19276957781663,"iv":0.45283191426191627,"gamma":0.02758515857282609,"theta":-0.02988826490088077,"vega":0.050671438741767605,"rho":-0.03524530221762358,"breakevenPct":11.557398302477493},{"delta":0.5,"premium":3.5943680794378534,"strike":83.86168154317804,"iv":0.42124057802762954,"gamma":0.030128140254761702,"theta":-0.02783089392083376,"vega":0.052251913234630826,"rho":-0.03913459569816233,"breakevenPct":10.074710437216922},{"delta":0.55,"premium":3.9398328562676634,"strike":85.53059350853944,"iv":0.3896492417933428,"gamma":0.03267112193669732,"theta":-0.025773522940786744,"vega":0.05383238772749406,"rho":-0.04302388917870109,"breakevenPct":8.592022571956347},{"delta":0.6,"premium":4.285297633097472,"strike":87.19950547390083,"iv":0.35805790555905614,"gamma":0.03521410361863293,"theta":-0.023716151960739736,"vega":0.05541286222035728,"rho":-0.046913182659239834,"breakevenPct":7.109334706695776},{"delta":0.65,"premium":4.630762409927281,"strike":88.86841743926223,"iv":0.32646656932476936,"gamma":0.03775708530056855,"theta":-0.02165878098069272,"vega":0.0569933367132205,"rho":-0.05080247613977859,"breakevenPct":5.626646841435203},{"delta":0.7,"premium":4.97622718675709,"strike":90.53732940462362,"iv":0.29487523309048275,"gamma":0.040300066982504164,"theta":-0.019601410000645712,"vega":0.05857381120608373,"rho":-0.05469176962031734,"breakevenPct":4.1439589761746305},{"delta":0.75,"premium":5.3216919635868996,"strike":92.20624136998502,"iv":0.26328389685619596,"gamma":0.04284304866443978,"theta":-0.017544039020598697,"vega":0.06015428569894696,"rho":-0.0585810631008561,"breakevenPct":2.6612711109140577},{"delta":0.8,"premium":5.667156740416709,"strike":93.87515333534643,"iv":0.23169256062190924,"gamma":0.0453860303463754,"theta":-0.015486668040551686,"vega":0.06173476019181018,"rho":-0.062470356581394854,"breakevenPct":1.1785832456534848}]},"raw":{"call":[],"put":[{"delta":0.1,"premium":0.8306498647993794,"strike":70.51038582028686,"iv":0.6739712679019232,"gamma":0.00978428679927678,"theta":-0.04428986176120985,"vega":0.03960811729172503,"rho":-0.008020247853852308,"breakevenPct":21.9362133593015},{"delta":0.15,"premium":1.1761146416291886,"strike":72.17929778564826,"iv":0.6423799316676365,"gamma":0.012327268481212395,"theta":-0.04223249078116284,"vega":0.04118859178458825,"rho":-0.01190954133439106,"breakevenPct":20.453525494040928},{"delta":0.2,"premium":1.521579418458998,"strike":73.84820975100965,"iv":0.6107885954333498,"gamma":0.01487025016314801,"theta":-0.04017511980111583,"vega":0.04276906627745148,"rho":-0.015798834814929812,"breakevenPct":18.970837628780355},{"delta":0.25,"premium":1.8670441952888073,"strike":75.51712171637105,"iv":0.5791972591990631,"gamma":0.017413231845083626,"theta":-0.03811774882106882,"vega":0.04434954077031471,"rho":-0.019688128295468565,"breakevenPct":17.488149763519786},{"delta":0.3,"premium":2.2125089721186164,"strike":77.18603368173244,"iv":0.5476059229647764,"gamma":0.01995621352701924,"theta":-0.036060377841021805,"vega":0.04593001526317793,"rho":-0.023577421776007315,"breakevenPct":16.005461898259213},{"delta":0.35,"premium":2.5579737489484256,"strike":78.85494564709384,"iv":0.5160145867304897,"gamma":0.022499195208954857,"theta":-0.034003006860974794,"vega":0.047510489756041156,"rho":-0.027466715256546072,"breakevenPct":14.52277403299864},{"delta":0.4,"premium":2.903438525778235,"strike":80.52385761245525,"iv":0.48442325049620294,"gamma":0.025042176890890475,"theta":-0.03194563588092778,"vega":0.049090964248904384,"rho":-0.03135600873708483,"breakevenPct":13.040086167738066},{"delta":0.45,"premium":3.2489033026080447,"strike":82.19276957781663,"iv":0.45283191426191627,"gamma":0.02758515857282609,"theta":-0.02988826490088077,"vega":0.050671438741767605,"rho":-0.03524530221762358,"breakevenPct":11.557398302477493},{"delta":0.5,"premium":3.5943680794378534,"strike":83.86168154317804,"iv":0.42124057802762954,"gamma":0.030128140254761702,"theta":-0.02783089392083376,"vega":0.052251913234630826,"rho":-0.03913459569816233,"breakevenPct":10.074710437216922},{"delta":0.55,"premium":3.9398328562676634,"strike":85.53059350853944,"iv":0.3896492417933428,"gamma":0.03267112193669732,"theta":-0.025773522940786744,"vega":0.05383238772749406,"rho":-0.04302388917870109,"breakevenPct":8.592022571956347},{"delta":0.6,"premium":4.285297633097472,"strike":87.19950547390083,"iv":0.35805790555905614,"gamma":0.03521410361863293,"theta":-0.023716151960739736,"vega":0.05541286222035728,"rho":-0.046913182659239834,"breakevenPct":7.109334706695776},{"delta":0.65,"premium":4.630762409927281,"strike":88.86841743926223,"iv":0.32646656932476936,"gamma":0.03775708530056855,"theta":-0.02165878098069272,"vega":0.0569933367132205,"rho":-0.05080247613977859,"breakevenPct":5.626646841435203},{"delta":0.7,"premium":4.97622718675709,"strike":90.53732940462362,"iv":0.29487523309048275,"gamma":0.040300066982504164,"theta":-0.019601410000645712,"vega":0.05857381120608373,"rho":-0.05469176962031734,"breakevenPct":4.1439589761746305},{"delta":0.75,"premium":5.3216919635868996,"strike":92.20624136998502,"iv":0.26328389685619596,"gamma":0.04284304866443978,"theta":-0.017544039020598697,"vega":0.06015428569894696,"rho":-0.0585810631008561,"breakevenPct":2.6612711109140577},{"delta":0.8,"premium":5.667156740416709,"strike":93.87515333534643,"iv":0.23169256062190924,"gamma":0.0453860303463754,"theta":-0.015486668040551686,"vega":0.06173476019181018,"rho":-0.062470356581394854,"breakevenPct":1.1785832456534848}]}},"errors":["delta:partial"],"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"}}