{"symbol":"ITRI","url":"https://intraalpha.com/companies/ITRI","capturedAt":"2026-10-22T23:56:47.208Z","state":"ready","quote":{"symbol":"ITRI","last_price":88.17,"prev_close":85.01,"regular_close":88.17,"change":3.16,"change_pct":3.7172,"regular_change":3.16,"regular_change_pct":3.7172,"extended_change":0,"extended_change_pct":0,"bid":81,"ask":88.17,"bid_size":100,"ask_size":100,"volume":953682,"vwap":87.523677,"open":84.15,"high":88.33,"low":83.91,"close":88.17,"trade_count":16384,"last_trade_at":"2026-10-22T20:00:04.37649363Z","last_quote_at":"2026-10-22T20:09:41.304578766Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:44.34698765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ITRI","fetched_at":"2026-10-22T23:54:30.998494+00:00","name":"Itron Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Itron, Inc., a technology and services company, offers end-to-end solutions that help manage energy, water, and smart city operations globally. The company is headquartered in Liberty Lake, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3722312000,"ebitda":361421000,"pe_ratio":14.14,"peg_ratio":0.706,"book_value":36.92,"dividend_per_share":null,"dividend_yield":null,"eps":6.01,"revenue_ttm":2303166000,"gross_profit_ttm":918240000,"profit_margin":0.119,"operating_margin_ttm":0.135,"return_on_assets_ttm":0.0499,"return_on_equity_ttm":0.169,"quarterly_earnings_growth":-0.19,"quarterly_revenue_growth":-0.072,"analyst_target_price":128.44,"analyst_number":3,"beta":1.321,"fifty_two_week_high":142,"fifty_two_week_low":77.77,"fifty_day_ma":92.25,"two_hundred_day_ma":91.14,"shares_outstanding":43786800,"forward_pe":13.4,"price_to_sales":1.616,"price_to_book":2.474,"ev_to_revenue":2.148,"ev_to_ebitda":12.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:30.998494+00:00"},"optionObservedAt":"2026-10-22T19:58:14.437Z","bars":[{"c":84.5,"h":84.66,"l":83.79,"n":60,"o":84.4,"t":"2026-10-15T13:30:00Z","v":5404,"vw":84.314209},{"c":84.48,"h":84.8,"l":84.17,"n":57,"o":84.495,"t":"2026-10-15T13:35:00Z","v":2178,"vw":84.429442},{"c":84.81,"h":84.85,"l":84.45,"n":112,"o":84.47,"t":"2026-10-15T13:40:00Z","v":3767,"vw":84.605441},{"c":84.615,"h":84.615,"l":83.91,"n":224,"o":84.27,"t":"2026-10-15T13:45:00Z","v":7462,"vw":84.123011},{"c":84.105,"h":84.29,"l":83.915,"n":72,"o":84.29,"t":"2026-10-15T13:50:00Z","v":2325,"vw":84.141222},{"c":83.93,"h":84.02,"l":83.6,"n":145,"o":84.02,"t":"2026-10-15T13:55:00Z","v":5953,"vw":83.824272},{"c":84.28,"h":84.42,"l":83.89,"n":232,"o":83.89,"t":"2026-10-15T14:00:00Z","v":5212,"vw":84.175587},{"c":84.37,"h":84.37,"l":84.08,"n":120,"o":84.23,"t":"2026-10-15T14:05:00Z","v":3060,"vw":84.195153},{"c":84.095,"h":84.285,"l":84,"n":192,"o":84.215,"t":"2026-10-15T14:10:00Z","v":3561,"vw":84.155165},{"c":84.11,"h":84.18,"l":84,"n":89,"o":84.18,"t":"2026-10-15T14:15:00Z","v":2387,"vw":84.092212},{"c":84.19,"h":84.25,"l":84.0401,"n":152,"o":84.0401,"t":"2026-10-15T14:20:00Z","v":2526,"vw":84.189406},{"c":84.13,"h":84.27,"l":84.11,"n":100,"o":84.22,"t":"2026-10-15T14:25:00Z","v":3203,"vw":84.196537},{"c":84.1,"h":84.13,"l":83.985,"n":184,"o":84.07,"t":"2026-10-15T14:30:00Z","v":3074,"vw":84.090678},{"c":84.15,"h":84.2099,"l":83.805,"n":158,"o":84.05,"t":"2026-10-15T14:35:00Z","v":2851,"vw":84.024669},{"c":84.3,"h":84.42,"l":84.2,"n":133,"o":84.21,"t":"2026-10-15T14:40:00Z","v":3128,"vw":84.248797},{"c":84.145,"h":84.245,"l":84.075,"n":108,"o":84.23,"t":"2026-10-15T14:45:00Z","v":1742,"vw":84.185625},{"c":84.22,"h":84.26,"l":84.185,"n":119,"o":84.185,"t":"2026-10-15T14:50:00Z","v":2783,"vw":84.219231},{"c":84.05,"h":84.23,"l":84.05,"n":164,"o":84.23,"t":"2026-10-15T14:55:00Z","v":4696,"vw":84.140009},{"c":84.275,"h":84.275,"l":83.98,"n":194,"o":83.9825,"t":"2026-10-15T15:00:00Z","v":6659,"vw":84.200741},{"c":84.09,"h":84.2,"l":84.09,"n":61,"o":84.2,"t":"2026-10-15T15:05:00Z","v":1209,"vw":84.13875},{"c":84.075,"h":84.18,"l":84.075,"n":57,"o":84.08,"t":"2026-10-15T15:10:00Z","v":1474,"vw":84.089494},{"c":84.165,"h":84.19,"l":84.12,"n":88,"o":84.18,"t":"2026-10-15T15:15:00Z","v":3145,"vw":84.161786},{"c":83.96,"h":84.21,"l":83.86,"n":96,"o":84.21,"t":"2026-10-15T15:20:00Z","v":3098,"vw":84.033409},{"c":83.745,"h":83.88,"l":83.55,"n":118,"o":83.88,"t":"2026-10-15T15:25:00Z","v":3942,"vw":83.713889},{"c":84.55,"h":84.58,"l":83.755,"n":270,"o":83.77,"t":"2026-10-15T15:30:00Z","v":18569,"vw":84.060816},{"c":84.46,"h":84.46,"l":84.33,"n":95,"o":84.33,"t":"2026-10-15T15:35:00Z","v":3606,"vw":84.340804},{"c":84.31,"h":84.45,"l":84.1001,"n":75,"o":84.45,"t":"2026-10-15T15:40:00Z","v":1707,"vw":84.225328},{"c":83.82,"h":84.31,"l":83.82,"n":124,"o":84.12,"t":"2026-10-15T15:45:00Z","v":3790,"vw":84.116401},{"c":83.785,"h":83.8958,"l":83.78,"n":118,"o":83.8,"t":"2026-10-15T15:50:00Z","v":8761,"vw":83.813958},{"c":83.84,"h":83.84,"l":83.63,"n":236,"o":83.775,"t":"2026-10-15T15:55:00Z","v":9814,"vw":83.751892},{"c":83.98,"h":83.98,"l":83.62,"n":302,"o":83.7,"t":"2026-10-15T16:00:00Z","v":30251,"vw":83.738081},{"c":83.57,"h":83.8,"l":83.57,"n":75,"o":83.8,"t":"2026-10-15T16:05:00Z","v":2433,"vw":83.714264},{"c":83.55,"h":83.625,"l":83.49,"n":83,"o":83.625,"t":"2026-10-15T16:10:00Z","v":2071,"vw":83.541667},{"c":83.54,"h":83.5729,"l":83.535,"n":110,"o":83.545,"t":"2026-10-15T16:15:00Z","v":2047,"vw":83.544053},{"c":83.61,"h":83.68,"l":83.53,"n":151,"o":83.53,"t":"2026-10-15T16:20:00Z","v":4463,"vw":83.591667},{"c":83.795,"h":83.8,"l":83.605,"n":156,"o":83.69,"t":"2026-10-15T16:25:00Z","v":5456,"vw":83.746641},{"c":83.8,"h":83.85,"l":83.8,"n":111,"o":83.805,"t":"2026-10-15T16:30:00Z","v":3492,"vw":83.822858},{"c":83.84,"h":83.85,"l":83.74,"n":71,"o":83.74,"t":"2026-10-15T16:35:00Z","v":2219,"vw":83.819664},{"c":83.835,"h":83.835,"l":83.835,"n":18,"o":83.835,"t":"2026-10-15T16:40:00Z","v":227,"vw":83.835},{"c":83.66,"h":83.7775,"l":83.66,"n":73,"o":83.69,"t":"2026-10-15T16:45:00Z","v":1875,"vw":83.684828},{"c":83.6,"h":83.63,"l":83.6,"n":54,"o":83.63,"t":"2026-10-15T16:50:00Z","v":1149,"vw":83.62},{"c":83.59,"h":83.605,"l":83.47,"n":62,"o":83.53,"t":"2026-10-15T16:55:00Z","v":1770,"vw":83.580612},{"c":83.63,"h":83.7,"l":83.59,"n":103,"o":83.59,"t":"2026-10-15T17:00:00Z","v":31753,"vw":83.642832},{"c":83.65,"h":83.66,"l":83.615,"n":95,"o":83.6341,"t":"2026-10-15T17:05:00Z","v":3192,"vw":83.641346},{"c":83.51,"h":83.62,"l":83.51,"n":128,"o":83.62,"t":"2026-10-15T17:10:00Z","v":5249,"vw":83.592671},{"c":83.72,"h":83.72,"l":83.505,"n":119,"o":83.505,"t":"2026-10-15T17:15:00Z","v":3665,"vw":83.637967},{"c":83.6,"h":83.73,"l":83.6,"n":82,"o":83.72,"t":"2026-10-15T17:20:00Z","v":2520,"vw":83.661808},{"c":83.55,"h":83.595,"l":83.55,"n":27,"o":83.595,"t":"2026-10-15T17:25:00Z","v":982,"vw":83.577},{"c":83.53,"h":83.6,"l":83.53,"n":132,"o":83.59,"t":"2026-10-15T17:30:00Z","v":3545,"vw":83.581766},{"c":83.44,"h":83.55,"l":83.435,"n":100,"o":83.55,"t":"2026-10-15T17:35:00Z","v":1724,"vw":83.468478},{"c":83.58,"h":83.605,"l":83.475,"n":159,"o":83.475,"t":"2026-10-15T17:40:00Z","v":3304,"vw":83.558741},{"c":83.42,"h":83.57,"l":83.42,"n":100,"o":83.57,"t":"2026-10-15T17:45:00Z","v":2793,"vw":83.50564},{"c":83.47,"h":83.47,"l":83.4,"n":85,"o":83.4,"t":"2026-10-15T17:50:00Z","v":2522,"vw":83.449333},{"c":83.4147,"h":83.4147,"l":83.38,"n":124,"o":83.38,"t":"2026-10-15T17:55:00Z","v":2345,"vw":83.395139},{"c":83.355,"h":83.445,"l":83.325,"n":181,"o":83.38,"t":"2026-10-15T18:00:00Z","v":6403,"vw":83.38876},{"c":83.345,"h":83.345,"l":83.29,"n":35,"o":83.3,"t":"2026-10-15T18:05:00Z","v":920,"vw":83.311667},{"c":83.26,"h":83.3,"l":83.21,"n":154,"o":83.27,"t":"2026-10-15T18:10:00Z","v":3136,"vw":83.260966},{"c":83.16,"h":83.215,"l":83.16,"n":74,"o":83.16,"t":"2026-10-15T18:15:00Z","v":1917,"vw":83.189079},{"c":83.2,"h":83.25,"l":83.16,"n":78,"o":83.17,"t":"2026-10-15T18:20:00Z","v":2457,"vw":83.189},{"c":83.14,"h":83.175,"l":83.09,"n":100,"o":83.175,"t":"2026-10-15T18:25:00Z","v":2359,"vw":83.120299},{"c":83.3001,"h":83.325,"l":83.11,"n":206,"o":83.11,"t":"2026-10-15T18:30:00Z","v":4200,"vw":83.215598},{"c":83.39,"h":83.39,"l":83.185,"n":151,"o":83.24,"t":"2026-10-15T18:35:00Z","v":5214,"vw":83.249123},{"c":83.49,"h":83.49,"l":83.38,"n":125,"o":83.38,"t":"2026-10-15T18:40:00Z","v":4445,"vw":83.457965},{"c":83.45,"h":83.45,"l":83.41,"n":49,"o":83.45,"t":"2026-10-15T18:45:00Z","v":1503,"vw":83.44},{"c":83.37,"h":83.46,"l":83.36,"n":121,"o":83.46,"t":"2026-10-15T18:50:00Z","v":2635,"vw":83.400791},{"c":83.525,"h":83.55,"l":83.4225,"n":203,"o":83.43,"t":"2026-10-15T18:55:00Z","v":5942,"vw":83.482586},{"c":83.71,"h":83.745,"l":83.6,"n":109,"o":83.6,"t":"2026-10-15T19:00:00Z","v":2293,"vw":83.690909},{"c":83.73,"h":83.78,"l":83.69,"n":123,"o":83.71,"t":"2026-10-15T19:05:00Z","v":4003,"vw":83.737458},{"c":83.785,"h":83.79,"l":83.75,"n":74,"o":83.77,"t":"2026-10-15T19:10:00Z","v":2488,"vw":83.77549},{"c":83.825,"h":83.89,"l":83.75,"n":72,"o":83.78,"t":"2026-10-15T19:15:00Z","v":2380,"vw":83.811086},{"c":83.815,"h":83.85,"l":83.75,"n":178,"o":83.78,"t":"2026-10-15T19:20:00Z","v":4662,"vw":83.799852},{"c":83.72,"h":83.82,"l":83.72,"n":157,"o":83.76,"t":"2026-10-15T19:25:00Z","v":4156,"vw":83.774849},{"c":83.975,"h":84.03,"l":83.68,"n":351,"o":83.68,"t":"2026-10-15T19:30:00Z","v":44939,"vw":83.804226},{"c":84.23,"h":84.235,"l":83.84,"n":217,"o":83.92,"t":"2026-10-15T19:35:00Z","v":7445,"vw":83.983675},{"c":84.485,"h":84.59,"l":84.17,"n":281,"o":84.17,"t":"2026-10-15T19:40:00Z","v":9182,"vw":84.336884},{"c":84.495,"h":84.59,"l":84.35,"n":258,"o":84.38,"t":"2026-10-15T19:45:00Z","v":9851,"vw":84.405063},{"c":84.84,"h":84.84,"l":84.34,"n":539,"o":84.45,"t":"2026-10-15T19:50:00Z","v":18607,"vw":84.506173},{"c":84.77,"h":84.98,"l":84.65,"n":1217,"o":84.73,"t":"2026-10-15T19:55:00Z","v":69659,"vw":84.749468},{"c":84.77,"h":84.77,"l":84.77,"n":32,"o":84.77,"t":"2026-10-15T20:00:00Z","v":126103,"vw":84.77},{"c":84.75,"h":84.75,"l":84.51,"n":32,"o":84.75,"t":"2026-10-16T13:30:00Z","v":7018,"vw":84.74651},{"c":84.575,"h":84.575,"l":84.575,"n":6,"o":84.575,"t":"2026-10-16T13:35:00Z","v":132,"vw":84.575},{"c":84.93,"h":84.93,"l":84.725,"n":32,"o":84.75,"t":"2026-10-16T13:40:00Z","v":520,"vw":84.801667},{"c":85.185,"h":85.21,"l":85.18,"n":79,"o":85.21,"t":"2026-10-16T13:45:00Z","v":1573,"vw":85.197155},{"c":84.8,"h":85.21,"l":84.8,"n":51,"o":85.21,"t":"2026-10-16T13:55:00Z","v":2265,"vw":85.042081},{"c":84.59,"h":85.24,"l":84.59,"n":97,"o":85.22,"t":"2026-10-16T14:00:00Z","v":3440,"vw":84.995628},{"c":84.45,"h":84.47,"l":84.45,"n":40,"o":84.47,"t":"2026-10-16T14:10:00Z","v":1058,"vw":84.462647},{"c":84.26,"h":84.26,"l":84.26,"n":9,"o":84.26,"t":"2026-10-16T14:15:00Z","v":142,"vw":84.26},{"c":84.5,"h":84.595,"l":84.25,"n":65,"o":84.25,"t":"2026-10-16T14:20:00Z","v":1672,"vw":84.49055},{"c":84.51,"h":84.71,"l":84.49,"n":26,"o":84.61,"t":"2026-10-16T14:25:00Z","v":1415,"vw":84.651855},{"c":84.75,"h":84.825,"l":84.6225,"n":109,"o":84.71,"t":"2026-10-16T14:30:00Z","v":2505,"vw":84.770304},{"c":84.745,"h":84.745,"l":84.6261,"n":41,"o":84.6261,"t":"2026-10-16T14:35:00Z","v":826,"vw":84.711507},{"c":84.765,"h":84.765,"l":84.76,"n":52,"o":84.76,"t":"2026-10-16T14:40:00Z","v":2471,"vw":84.764315},{"c":85.1761,"h":85.1761,"l":84.81,"n":154,"o":84.86,"t":"2026-10-16T14:45:00Z","v":15969,"vw":84.955227},{"c":84.7625,"h":85.1612,"l":84.76,"n":143,"o":85.1612,"t":"2026-10-16T14:50:00Z","v":8680,"vw":84.955741},{"c":84.73,"h":84.73,"l":84.68,"n":17,"o":84.68,"t":"2026-10-16T14:55:00Z","v":544,"vw":84.69875},{"c":84.41,"h":84.6,"l":84.365,"n":91,"o":84.6,"t":"2026-10-16T15:00:00Z","v":6958,"vw":84.543387},{"c":84.39,"h":84.6273,"l":84.385,"n":54,"o":84.6273,"t":"2026-10-16T15:05:00Z","v":1413,"vw":84.443992},{"c":84.33,"h":84.33,"l":84.325,"n":32,"o":84.325,"t":"2026-10-16T15:10:00Z","v":495,"vw":84.326799},{"c":84.35,"h":84.35,"l":84.33,"n":24,"o":84.33,"t":"2026-10-16T15:15:00Z","v":616,"vw":84.34308},{"c":84.22,"h":84.22,"l":84.22,"n":32,"o":84.22,"t":"2026-10-16T15:20:00Z","v":399,"vw":84.22},{"c":84.31,"h":84.395,"l":84.31,"n":49,"o":84.395,"t":"2026-10-16T15:25:00Z","v":587,"vw":84.360839},{"c":84.29,"h":84.295,"l":84.29,"n":47,"o":84.295,"t":"2026-10-16T15:30:00Z","v":1079,"vw":84.293},{"c":84.06,"h":84.26,"l":84.06,"n":237,"o":84.26,"t":"2026-10-16T15:40:00Z","v":3691,"vw":84.124068},{"c":84.05,"h":84.05,"l":84.05,"n":14,"o":84.05,"t":"2026-10-16T15:45:00Z","v":168,"vw":84.05},{"c":83.9,"h":83.95,"l":83.9,"n":74,"o":83.95,"t":"2026-10-16T15:50:00Z","v":996,"vw":83.925},{"c":83.77,"h":83.81,"l":83.77,"n":32,"o":83.81,"t":"2026-10-16T15:55:00Z","v":586,"vw":83.786667},{"c":84.06,"h":84.06,"l":83.61,"n":107,"o":83.76,"t":"2026-10-16T16:00:00Z","v":2677,"vw":83.853354},{"c":83.895,"h":83.895,"l":83.88,"n":27,"o":83.88,"t":"2026-10-16T16:05:00Z","v":522,"vw":83.8875},{"c":83.855,"h":83.855,"l":83.855,"n":22,"o":83.855,"t":"2026-10-16T16:10:00Z","v":262,"vw":83.855},{"c":83.7458,"h":83.957,"l":83.71,"n":24,"o":83.71,"t":"2026-10-16T16:15:00Z","v":710,"vw":83.798791},{"c":83.92,"h":83.92,"l":83.92,"n":37,"o":83.92,"t":"2026-10-16T16:20:00Z","v":804,"vw":83.92},{"c":83.905,"h":83.905,"l":83.8,"n":62,"o":83.8,"t":"2026-10-16T16:25:00Z","v":1006,"vw":83.874215},{"c":83.73,"h":83.9548,"l":83.73,"n":71,"o":83.79,"t":"2026-10-16T16:30:00Z","v":2214,"vw":83.900549},{"c":83.74,"h":83.8,"l":83.73,"n":38,"o":83.8,"t":"2026-10-16T16:35:00Z","v":920,"vw":83.75},{"c":83.71,"h":83.71,"l":83.71,"n":41,"o":83.71,"t":"2026-10-16T16:40:00Z","v":580,"vw":83.71},{"c":83.56,"h":83.73,"l":83.56,"n":69,"o":83.66,"t":"2026-10-16T16:45:00Z","v":1356,"vw":83.640714},{"c":83.64,"h":83.64,"l":83.555,"n":32,"o":83.555,"t":"2026-10-16T16:50:00Z","v":1284,"vw":83.628309},{"c":83.24,"h":83.56,"l":83.24,"n":149,"o":83.56,"t":"2026-10-16T17:00:00Z","v":3085,"vw":83.479934},{"c":83.34,"h":83.34,"l":83.34,"n":31,"o":83.34,"t":"2026-10-16T17:05:00Z","v":780,"vw":83.34},{"c":83.34,"h":83.34,"l":83.29,"n":32,"o":83.29,"t":"2026-10-16T17:10:00Z","v":559,"vw":83.315},{"c":83.12,"h":83.12,"l":83.12,"n":30,"o":83.12,"t":"2026-10-16T17:15:00Z","v":367,"vw":83.12},{"c":83.175,"h":83.2,"l":83.13,"n":53,"o":83.13,"t":"2026-10-16T17:20:00Z","v":1183,"vw":83.179844},{"c":83.37,"h":83.37,"l":83.37,"n":71,"o":83.37,"t":"2026-10-16T17:25:00Z","v":1129,"vw":83.37},{"c":83.055,"h":83.3053,"l":83.055,"n":114,"o":83.3,"t":"2026-10-16T17:30:00Z","v":2557,"vw":83.187005},{"c":83.085,"h":83.15,"l":83.065,"n":80,"o":83.15,"t":"2026-10-16T17:35:00Z","v":2377,"vw":83.095},{"c":83.4199,"h":83.47,"l":83.1,"n":170,"o":83.1,"t":"2026-10-16T17:40:00Z","v":5143,"vw":83.292424},{"c":83.22,"h":83.22,"l":83.15,"n":31,"o":83.15,"t":"2026-10-16T17:45:00Z","v":900,"vw":83.2},{"c":83.09,"h":83.2,"l":83.05,"n":110,"o":83.14,"t":"2026-10-16T17:50:00Z","v":4082,"vw":83.120358},{"c":83.21,"h":83.21,"l":83.0832,"n":52,"o":83.0832,"t":"2026-10-16T17:55:00Z","v":1807,"vw":83.160457},{"c":82.785,"h":83,"l":82.61,"n":197,"o":83,"t":"2026-10-16T18:00:00Z","v":4901,"vw":82.842766},{"c":82.73,"h":82.775,"l":82.71,"n":48,"o":82.71,"t":"2026-10-16T18:05:00Z","v":846,"vw":82.738333},{"c":83.095,"h":83.095,"l":82.86,"n":158,"o":82.86,"t":"2026-10-16T18:10:00Z","v":4737,"vw":82.977905},{"c":82.985,"h":83.1499,"l":82.955,"n":67,"o":83.1499,"t":"2026-10-16T18:15:00Z","v":1439,"vw":83.005153},{"c":82.985,"h":82.985,"l":82.82,"n":39,"o":82.82,"t":"2026-10-16T18:20:00Z","v":707,"vw":82.93},{"c":82.975,"h":82.99,"l":82.975,"n":63,"o":82.985,"t":"2026-10-16T18:25:00Z","v":1194,"vw":82.984422},{"c":83.19,"h":83.19,"l":82.82,"n":122,"o":83.13,"t":"2026-10-16T18:30:00Z","v":2672,"vw":83.026154},{"c":83.14,"h":83.315,"l":83.01,"n":96,"o":83.21,"t":"2026-10-16T18:35:00Z","v":2762,"vw":83.094483},{"c":83.095,"h":83.125,"l":82.9001,"n":45,"o":83.125,"t":"2026-10-16T18:40:00Z","v":853,"vw":83.022838},{"c":83.04,"h":83.23,"l":83.04,"n":72,"o":83.075,"t":"2026-10-16T18:45:00Z","v":15105,"vw":83.129827},{"c":83.23,"h":83.26,"l":83.12,"n":139,"o":83.16,"t":"2026-10-16T18:50:00Z","v":4702,"vw":83.216905},{"c":83.45,"h":83.48,"l":83.275,"n":151,"o":83.275,"t":"2026-10-16T18:55:00Z","v":3443,"vw":83.401174},{"c":83.375,"h":83.445,"l":83.31,"n":103,"o":83.445,"t":"2026-10-16T19:00:00Z","v":2165,"vw":83.382235},{"c":83.2,"h":83.3975,"l":83.19,"n":103,"o":83.3975,"t":"2026-10-16T19:05:00Z","v":1966,"vw":83.244781},{"c":83.57,"h":83.57,"l":83.375,"n":143,"o":83.38,"t":"2026-10-16T19:10:00Z","v":3295,"vw":83.470206},{"c":83.32,"h":83.695,"l":83.32,"n":133,"o":83.68,"t":"2026-10-16T19:15:00Z","v":4370,"vw":83.597206},{"c":83.215,"h":83.45,"l":83.195,"n":389,"o":83.43,"t":"2026-10-16T19:20:00Z","v":17097,"vw":83.341128},{"c":83.39,"h":83.39,"l":83.2,"n":120,"o":83.21,"t":"2026-10-16T19:25:00Z","v":65904,"vw":83.240631},{"c":83.255,"h":83.41,"l":83.255,"n":183,"o":83.4,"t":"2026-10-16T19:30:00Z","v":4397,"vw":83.360139},{"c":83.16,"h":83.26,"l":83.12,"n":183,"o":83.255,"t":"2026-10-16T19:35:00Z","v":6079,"vw":83.193773},{"c":83,"h":83.16,"l":83,"n":212,"o":83.16,"t":"2026-10-16T19:40:00Z","v":4968,"vw":83.082179},{"c":83.06,"h":83.15,"l":83.05,"n":201,"o":83.05,"t":"2026-10-16T19:45:00Z","v":7176,"vw":83.101443},{"c":83.08,"h":83.3,"l":82.975,"n":505,"o":83.1,"t":"2026-10-16T19:50:00Z","v":22288,"vw":83.201728},{"c":83.08,"h":83.1,"l":82.95,"n":1080,"o":83.04,"t":"2026-10-16T19:55:00Z","v":33459,"vw":83.036988},{"c":83.04,"h":83.04,"l":83.04,"n":34,"o":83.04,"t":"2026-10-16T20:00:00Z","v":91820,"vw":83.04},{"c":82.75,"h":82.75,"l":82.74,"n":40,"o":82.74,"t":"2026-10-16T20:05:00Z","v":2671,"vw":82.749004},{"c":83,"h":83,"l":83,"n":5,"o":83,"t":"2026-10-16T20:15:00Z","v":346,"vw":83},{"c":83.51,"h":83.51,"l":83.51,"n":4,"o":83.51,"t":"2026-10-16T21:35:00Z","v":201,"vw":83.51},{"c":83.7,"h":83.7,"l":83.7,"n":1,"o":83.7,"t":"2026-10-19T12:00:00Z","v":100,"vw":83.7},{"c":83.2542,"h":84.99,"l":83.2542,"n":58,"o":83.58,"t":"2026-10-19T13:30:00Z","v":11778,"vw":83.653313},{"c":82.77,"h":83.7115,"l":82.77,"n":70,"o":83.7115,"t":"2026-10-19T13:40:00Z","v":3232,"vw":83.154531},{"c":83.13,"h":83.131,"l":82.8,"n":27,"o":83.131,"t":"2026-10-19T13:45:00Z","v":2189,"vw":83.093378},{"c":82.69,"h":83.13,"l":82.69,"n":71,"o":83.13,"t":"2026-10-19T13:50:00Z","v":1886,"vw":82.89303},{"c":82.705,"h":83.11,"l":82.705,"n":56,"o":82.74,"t":"2026-10-19T13:55:00Z","v":1304,"vw":82.7746},{"c":82.71,"h":83.0125,"l":82.675,"n":62,"o":82.87,"t":"2026-10-19T14:00:00Z","v":2402,"vw":82.836778},{"c":83.0044,"h":83.0044,"l":82.79,"n":29,"o":82.79,"t":"2026-10-19T14:05:00Z","v":1177,"vw":82.862691},{"c":82.78,"h":82.79,"l":82.64,"n":80,"o":82.67,"t":"2026-10-19T14:10:00Z","v":2283,"vw":82.689091},{"c":82.93,"h":82.93,"l":82.93,"n":22,"o":82.93,"t":"2026-10-19T14:15:00Z","v":633,"vw":82.93},{"c":82.81,"h":82.91,"l":82.81,"n":58,"o":82.91,"t":"2026-10-19T14:20:00Z","v":1941,"vw":82.821667},{"c":82.795,"h":82.795,"l":82.795,"n":23,"o":82.795,"t":"2026-10-19T14:25:00Z","v":304,"vw":82.795},{"c":82.21,"h":82.78,"l":82.21,"n":171,"o":82.78,"t":"2026-10-19T14:30:00Z","v":5613,"vw":82.442481},{"c":82.175,"h":82.3,"l":82.175,"n":73,"o":82.28,"t":"2026-10-19T14:35:00Z","v":2499,"vw":82.22927},{"c":82.345,"h":82.52,"l":82.28,"n":55,"o":82.28,"t":"2026-10-19T14:40:00Z","v":1840,"vw":82.361111},{"c":82.335,"h":82.565,"l":82.335,"n":30,"o":82.34,"t":"2026-10-19T14:45:00Z","v":843,"vw":82.401049},{"c":82.33,"h":82.57,"l":82.0901,"n":39,"o":82.335,"t":"2026-10-19T14:50:00Z","v":1998,"vw":82.440534},{"c":82.365,"h":82.51,"l":82.32,"n":45,"o":82.325,"t":"2026-10-19T14:55:00Z","v":1397,"vw":82.386667},{"c":82.295,"h":82.57,"l":82.295,"n":129,"o":82.43,"t":"2026-10-19T15:00:00Z","v":4805,"vw":82.474444},{"c":82.42,"h":82.49,"l":82.4055,"n":47,"o":82.45,"t":"2026-10-19T15:05:00Z","v":1603,"vw":82.449623},{"c":82.605,"h":82.705,"l":82.44,"n":81,"o":82.44,"t":"2026-10-19T15:10:00Z","v":3304,"vw":82.589},{"c":82.8,"h":82.8,"l":82.4801,"n":46,"o":82.64,"t":"2026-10-19T15:15:00Z","v":2089,"vw":82.678918},{"c":82.755,"h":82.755,"l":82.735,"n":72,"o":82.735,"t":"2026-10-19T15:20:00Z","v":5807,"vw":82.74},{"c":82.395,"h":82.815,"l":82.385,"n":204,"o":82.815,"t":"2026-10-19T15:25:00Z","v":6179,"vw":82.599618},{"c":82.7093,"h":82.7093,"l":82.7093,"n":11,"o":82.7093,"t":"2026-10-19T15:35:00Z","v":255,"vw":82.7093},{"c":82.54,"h":82.54,"l":82.54,"n":11,"o":82.54,"t":"2026-10-19T15:40:00Z","v":266,"vw":82.54},{"c":82.73,"h":82.73,"l":82.72,"n":16,"o":82.72,"t":"2026-10-19T15:45:00Z","v":349,"vw":82.725},{"c":82.575,"h":82.59,"l":82.575,"n":29,"o":82.59,"t":"2026-10-19T15:50:00Z","v":715,"vw":82.581619},{"c":82.68,"h":82.79,"l":82.52,"n":254,"o":82.62,"t":"2026-10-19T15:55:00Z","v":13055,"vw":82.661735},{"c":82.55,"h":82.555,"l":82.55,"n":48,"o":82.555,"t":"2026-10-19T16:00:00Z","v":2146,"vw":82.554383},{"c":82.54,"h":82.69,"l":82.345,"n":172,"o":82.44,"t":"2026-10-19T16:05:00Z","v":7223,"vw":82.526962},{"c":82.49,"h":82.54,"l":82.49,"n":35,"o":82.53,"t":"2026-10-19T16:10:00Z","v":1106,"vw":82.513766},{"c":82.47,"h":82.47,"l":82.465,"n":15,"o":82.465,"t":"2026-10-19T16:20:00Z","v":404,"vw":82.468175},{"c":82.6,"h":82.6,"l":82.34,"n":67,"o":82.46,"t":"2026-10-19T16:25:00Z","v":7514,"vw":82.462146},{"c":82.4575,"h":82.55,"l":82.4575,"n":22,"o":82.55,"t":"2026-10-19T16:30:00Z","v":485,"vw":82.49},{"c":82.15,"h":82.44,"l":82.15,"n":151,"o":82.44,"t":"2026-10-19T16:35:00Z","v":4442,"vw":82.321953},{"c":82.02,"h":82.02,"l":81.92,"n":55,"o":81.97,"t":"2026-10-19T16:40:00Z","v":1087,"vw":81.972373},{"c":82.285,"h":82.32,"l":82.015,"n":118,"o":82.03,"t":"2026-10-19T16:45:00Z","v":3999,"vw":82.217591},{"c":82.28,"h":82.28,"l":82.16,"n":65,"o":82.28,"t":"2026-10-19T16:50:00Z","v":2158,"vw":82.225},{"c":82.2,"h":82.26,"l":82.2,"n":17,"o":82.26,"t":"2026-10-19T16:55:00Z","v":315,"vw":82.23},{"c":82.23,"h":82.23,"l":82.23,"n":18,"o":82.23,"t":"2026-10-19T17:00:00Z","v":374,"vw":82.23},{"c":82.0175,"h":82.16,"l":82.0175,"n":105,"o":82.16,"t":"2026-10-19T17:05:00Z","v":2512,"vw":82.092785},{"c":81.92,"h":81.965,"l":81.91,"n":84,"o":81.965,"t":"2026-10-19T17:10:00Z","v":3491,"vw":81.926667},{"c":81.835,"h":81.96,"l":81.835,"n":127,"o":81.935,"t":"2026-10-19T17:15:00Z","v":3734,"vw":81.931662},{"c":81.71,"h":81.74,"l":81.71,"n":69,"o":81.74,"t":"2026-10-19T17:20:00Z","v":2943,"vw":81.721586},{"c":81.64,"h":81.715,"l":81.54,"n":66,"o":81.715,"t":"2026-10-19T17:25:00Z","v":4676,"vw":81.671896},{"c":81.17,"h":81.5,"l":81.17,"n":204,"o":81.5,"t":"2026-10-19T17:30:00Z","v":11614,"vw":81.390081},{"c":81.315,"h":81.42,"l":81.155,"n":137,"o":81.17,"t":"2026-10-19T17:35:00Z","v":4859,"vw":81.297935},{"c":81.37,"h":81.56,"l":81.315,"n":100,"o":81.315,"t":"2026-10-19T17:40:00Z","v":3145,"vw":81.459444},{"c":81.45,"h":81.46,"l":81.36,"n":54,"o":81.365,"t":"2026-10-19T17:45:00Z","v":1530,"vw":81.409331},{"c":81.42,"h":81.42,"l":81.35,"n":63,"o":81.4,"t":"2026-10-19T17:50:00Z","v":2089,"vw":81.3846},{"c":81.73,"h":81.73,"l":81.395,"n":122,"o":81.395,"t":"2026-10-19T17:55:00Z","v":5162,"vw":81.571282},{"c":81.84,"h":81.93,"l":81.74,"n":103,"o":81.74,"t":"2026-10-19T18:00:00Z","v":3443,"vw":81.81275},{"c":81.48,"h":81.78,"l":81.48,"n":108,"o":81.78,"t":"2026-10-19T18:05:00Z","v":5372,"vw":81.687431},{"c":81.78,"h":81.84,"l":81.68,"n":69,"o":81.74,"t":"2026-10-19T18:10:00Z","v":2884,"vw":81.745697},{"c":81.9875,"h":81.99,"l":81.89,"n":26,"o":81.89,"t":"2026-10-19T18:15:00Z","v":799,"vw":81.941875},{"c":82.165,"h":82.19,"l":81.9725,"n":147,"o":81.99,"t":"2026-10-19T18:20:00Z","v":31958,"vw":82.082814},{"c":82.1199,"h":82.1199,"l":82.03,"n":70,"o":82.0642,"t":"2026-10-19T18:25:00Z","v":2302,"vw":82.065818},{"c":82.025,"h":82.15,"l":82.025,"n":55,"o":82.11,"t":"2026-10-19T18:30:00Z","v":1634,"vw":82.113889},{"c":82.1958,"h":82.1958,"l":82.13,"n":67,"o":82.13,"t":"2026-10-19T18:35:00Z","v":1178,"vw":82.16145},{"c":82.07,"h":82.23,"l":82.07,"n":28,"o":82.07,"t":"2026-10-19T18:40:00Z","v":1252,"vw":82.09005},{"c":81.93,"h":82.075,"l":81.93,"n":44,"o":81.94,"t":"2026-10-19T18:45:00Z","v":1057,"vw":82.018301},{"c":82.2,"h":82.2,"l":81.9743,"n":66,"o":82.075,"t":"2026-10-19T18:50:00Z","v":2612,"vw":82.035618},{"c":82.075,"h":82.075,"l":82.075,"n":40,"o":82.075,"t":"2026-10-19T18:55:00Z","v":751,"vw":82.075},{"c":82.1,"h":82.2,"l":81.95,"n":168,"o":82.2,"t":"2026-10-19T19:00:00Z","v":6140,"vw":82.070435},{"c":82.04,"h":82.04,"l":81.98,"n":44,"o":82,"t":"2026-10-19T19:10:00Z","v":1219,"vw":82.004},{"c":82.21,"h":82.21,"l":82.0201,"n":118,"o":82.035,"t":"2026-10-19T19:15:00Z","v":54013,"vw":82.08498},{"c":82.25,"h":82.3975,"l":82.205,"n":217,"o":82.21,"t":"2026-10-19T19:20:00Z","v":75530,"vw":82.297004},{"c":82.27,"h":82.27,"l":82.1601,"n":41,"o":82.1601,"t":"2026-10-19T19:25:00Z","v":2652,"vw":82.244157},{"c":82.22,"h":82.31,"l":82.21,"n":147,"o":82.3,"t":"2026-10-19T19:30:00Z","v":3923,"vw":82.256253},{"c":82.37,"h":82.37,"l":82.27,"n":132,"o":82.27,"t":"2026-10-19T19:35:00Z","v":4400,"vw":82.3115},{"c":82.37,"h":82.41,"l":82.37,"n":105,"o":82.41,"t":"2026-10-19T19:40:00Z","v":3694,"vw":82.391317},{"c":82.48,"h":82.48,"l":82.21,"n":280,"o":82.36,"t":"2026-10-19T19:45:00Z","v":10069,"vw":82.323574},{"c":82.325,"h":82.395,"l":82.25,"n":295,"o":82.38,"t":"2026-10-19T19:50:00Z","v":20598,"vw":82.302515},{"c":82.18,"h":82.31,"l":82.03,"n":981,"o":82.28,"t":"2026-10-19T19:55:00Z","v":43082,"vw":82.146789},{"c":82.31,"h":82.31,"l":82.14,"n":26,"o":82.14,"t":"2026-10-19T20:00:00Z","v":74547,"vw":82.140583},{"c":81.995,"h":82.07,"l":81.415,"n":61,"o":81.75,"t":"2026-10-20T13:30:00Z","v":4706,"vw":81.758439},{"c":81.9,"h":81.99,"l":81.415,"n":38,"o":81.48,"t":"2026-10-20T13:35:00Z","v":1705,"vw":81.770714},{"c":81.99,"h":81.99,"l":81.37,"n":56,"o":81.505,"t":"2026-10-20T13:40:00Z","v":2489,"vw":81.82939},{"c":82.01,"h":82.01,"l":81.99,"n":40,"o":81.99,"t":"2026-10-20T13:45:00Z","v":2153,"vw":81.994266},{"c":82.65,"h":82.71,"l":82.11,"n":133,"o":82.11,"t":"2026-10-20T13:50:00Z","v":2998,"vw":82.589064},{"c":82.965,"h":83.045,"l":82.56,"n":217,"o":82.76,"t":"2026-10-20T13:55:00Z","v":8368,"vw":82.748587},{"c":82.86,"h":83.335,"l":82.73,"n":111,"o":82.965,"t":"2026-10-20T14:00:00Z","v":8835,"vw":82.988601},{"c":83.345,"h":83.39,"l":82.81,"n":144,"o":82.81,"t":"2026-10-20T14:05:00Z","v":11350,"vw":83.219526},{"c":83.31,"h":83.47,"l":83.29,"n":290,"o":83.45,"t":"2026-10-20T14:10:00Z","v":19474,"vw":83.38352},{"c":83.24,"h":83.44,"l":83.05,"n":241,"o":83.35,"t":"2026-10-20T14:15:00Z","v":11221,"vw":83.250436},{"c":83.935,"h":83.935,"l":83.22,"n":184,"o":83.22,"t":"2026-10-20T14:20:00Z","v":12630,"vw":83.696366},{"c":84.25,"h":84.27,"l":84.15,"n":99,"o":84.16,"t":"2026-10-20T14:25:00Z","v":5033,"vw":84.225073},{"c":84.03,"h":84.5,"l":84.02,"n":179,"o":84.37,"t":"2026-10-20T14:30:00Z","v":7420,"vw":84.223247},{"c":84.29,"h":84.29,"l":84.165,"n":46,"o":84.23,"t":"2026-10-20T14:35:00Z","v":4260,"vw":84.236184},{"c":84.2959,"h":84.535,"l":84.2959,"n":35,"o":84.33,"t":"2026-10-20T14:40:00Z","v":1176,"vw":84.399823},{"c":84.61,"h":84.655,"l":84.44,"n":95,"o":84.62,"t":"2026-10-20T14:45:00Z","v":6915,"vw":84.491183},{"c":84.59,"h":84.61,"l":84.59,"n":33,"o":84.6,"t":"2026-10-20T14:50:00Z","v":818,"vw":84.596},{"c":84.5352,"h":84.75,"l":84.4547,"n":210,"o":84.61,"t":"2026-10-20T14:55:00Z","v":9168,"vw":84.565406},{"c":84.58,"h":84.61,"l":84.47,"n":83,"o":84.47,"t":"2026-10-20T15:00:00Z","v":3267,"vw":84.576065},{"c":84.35,"h":84.55,"l":84.35,"n":105,"o":84.5,"t":"2026-10-20T15:05:00Z","v":8056,"vw":84.478553},{"c":83.98,"h":84.428,"l":83.98,"n":200,"o":84.4,"t":"2026-10-20T15:10:00Z","v":8291,"vw":84.255946},{"c":84.32,"h":84.32,"l":84.16,"n":84,"o":84.205,"t":"2026-10-20T15:15:00Z","v":2119,"vw":84.245801},{"c":84.15,"h":84.32,"l":84.15,"n":71,"o":84.19,"t":"2026-10-20T15:20:00Z","v":2215,"vw":84.209444},{"c":84.14,"h":84.14,"l":84.14,"n":12,"o":84.14,"t":"2026-10-20T15:25:00Z","v":403,"vw":84.14},{"c":84.31,"h":84.31,"l":84.085,"n":112,"o":84.085,"t":"2026-10-20T15:30:00Z","v":4561,"vw":84.180538},{"c":84.36,"h":84.36,"l":84.145,"n":45,"o":84.17,"t":"2026-10-20T15:35:00Z","v":1751,"vw":84.244505},{"c":84.66,"h":84.72,"l":84.34,"n":162,"o":84.34,"t":"2026-10-20T15:40:00Z","v":6120,"vw":84.529587},{"c":84.625,"h":84.7,"l":84.57,"n":298,"o":84.62,"t":"2026-10-20T15:45:00Z","v":20242,"vw":84.638475},{"c":84.78,"h":84.79,"l":84.66,"n":64,"o":84.66,"t":"2026-10-20T15:50:00Z","v":1642,"vw":84.729555},{"c":84.79,"h":84.85,"l":84.775,"n":39,"o":84.85,"t":"2026-10-20T15:55:00Z","v":1207,"vw":84.815},{"c":84.71,"h":84.99,"l":84.71,"n":340,"o":84.81,"t":"2026-10-20T16:00:00Z","v":21101,"vw":84.922725},{"c":84.91,"h":84.99,"l":84.8,"n":115,"o":84.9,"t":"2026-10-20T16:05:00Z","v":7226,"vw":84.863405},{"c":84.8,"h":84.81,"l":84.785,"n":35,"o":84.7916,"t":"2026-10-20T16:10:00Z","v":1869,"vw":84.801471},{"c":84.72,"h":84.95,"l":84.66,"n":150,"o":84.89,"t":"2026-10-20T16:15:00Z","v":8499,"vw":84.751133},{"c":84.63,"h":84.89,"l":84.63,"n":178,"o":84.725,"t":"2026-10-20T16:20:00Z","v":8710,"vw":84.795154},{"c":84.7837,"h":84.82,"l":84.69,"n":55,"o":84.73,"t":"2026-10-20T16:25:00Z","v":1819,"vw":84.758859},{"c":84.77,"h":84.9,"l":84.77,"n":141,"o":84.85,"t":"2026-10-20T16:30:00Z","v":6097,"vw":84.839756},{"c":84.72,"h":84.75,"l":84.72,"n":37,"o":84.75,"t":"2026-10-20T16:35:00Z","v":2132,"vw":84.746479},{"c":84.778,"h":84.778,"l":84.75,"n":44,"o":84.75,"t":"2026-10-20T16:40:00Z","v":977,"vw":84.759741},{"c":84.79,"h":84.79,"l":84.65,"n":21,"o":84.65,"t":"2026-10-20T16:45:00Z","v":1666,"vw":84.752894},{"c":84.74,"h":84.795,"l":84.64,"n":242,"o":84.795,"t":"2026-10-20T16:50:00Z","v":12224,"vw":84.743604},{"c":84.65,"h":84.83,"l":84.65,"n":92,"o":84.8,"t":"2026-10-20T16:55:00Z","v":2607,"vw":84.767692},{"c":84.87,"h":84.89,"l":84.73,"n":96,"o":84.82,"t":"2026-10-20T17:00:00Z","v":3178,"vw":84.838038},{"c":84.61,"h":84.76,"l":84.605,"n":50,"o":84.72,"t":"2026-10-20T17:05:00Z","v":3469,"vw":84.679775},{"c":84.56,"h":84.565,"l":84.56,"n":16,"o":84.565,"t":"2026-10-20T17:10:00Z","v":662,"vw":84.561699},{"c":84.64,"h":84.64,"l":84.545,"n":111,"o":84.555,"t":"2026-10-20T17:15:00Z","v":4402,"vw":84.557972},{"c":84.86,"h":84.86,"l":84.59,"n":113,"o":84.59,"t":"2026-10-20T17:20:00Z","v":6172,"vw":84.755628},{"c":84.8,"h":84.8,"l":84.7247,"n":28,"o":84.79,"t":"2026-10-20T17:25:00Z","v":2798,"vw":84.794533},{"c":85,"h":85,"l":84.9,"n":75,"o":84.9,"t":"2026-10-20T17:30:00Z","v":1850,"vw":84.953571},{"c":84.95,"h":85,"l":84.95,"n":58,"o":84.99,"t":"2026-10-20T17:35:00Z","v":1652,"vw":84.968667},{"c":85.02,"h":85.02,"l":85.019,"n":17,"o":85.019,"t":"2026-10-20T17:40:00Z","v":443,"vw":85.0195},{"c":84.9,"h":85.135,"l":84.9,"n":215,"o":84.96,"t":"2026-10-20T17:45:00Z","v":10794,"vw":85.054708},{"c":84.97,"h":84.97,"l":84.8261,"n":62,"o":84.895,"t":"2026-10-20T17:50:00Z","v":2239,"vw":84.888122},{"c":84.87,"h":84.87,"l":84.87,"n":16,"o":84.87,"t":"2026-10-20T17:55:00Z","v":1127,"vw":84.87},{"c":84.855,"h":84.94,"l":84.855,"n":47,"o":84.94,"t":"2026-10-20T18:00:00Z","v":1973,"vw":84.877202},{"c":84.63,"h":84.85,"l":84.61,"n":214,"o":84.85,"t":"2026-10-20T18:05:00Z","v":11730,"vw":84.6906},{"c":84.76,"h":84.82,"l":84.67,"n":170,"o":84.67,"t":"2026-10-20T18:10:00Z","v":9035,"vw":84.719215},{"c":84.82,"h":84.82,"l":84.8,"n":19,"o":84.8,"t":"2026-10-20T18:15:00Z","v":683,"vw":84.809011},{"c":84.7,"h":84.7,"l":84.7,"n":9,"o":84.7,"t":"2026-10-20T18:20:00Z","v":237,"vw":84.7},{"c":84.96,"h":84.96,"l":84.8,"n":101,"o":84.8,"t":"2026-10-20T18:25:00Z","v":3746,"vw":84.862837},{"c":84.95,"h":85.02,"l":84.88,"n":64,"o":85.02,"t":"2026-10-20T18:30:00Z","v":2298,"vw":84.986425},{"c":84.775,"h":84.94,"l":84.775,"n":71,"o":84.94,"t":"2026-10-20T18:35:00Z","v":4164,"vw":84.876801},{"c":84.83,"h":84.83,"l":84.665,"n":284,"o":84.765,"t":"2026-10-20T18:40:00Z","v":22525,"vw":84.734344},{"c":84.73,"h":84.75,"l":84.73,"n":55,"o":84.75,"t":"2026-10-20T18:45:00Z","v":1489,"vw":84.741018},{"c":84.755,"h":84.86,"l":84.735,"n":154,"o":84.735,"t":"2026-10-20T18:50:00Z","v":5141,"vw":84.803647},{"c":84.99,"h":84.99,"l":84.765,"n":174,"o":84.88,"t":"2026-10-20T18:55:00Z","v":4306,"vw":84.863413},{"c":84.9,"h":85.05,"l":84.825,"n":165,"o":85,"t":"2026-10-20T19:00:00Z","v":5739,"vw":84.942443},{"c":85.17,"h":85.18,"l":85.06,"n":118,"o":85.06,"t":"2026-10-20T19:05:00Z","v":3499,"vw":85.111408},{"c":85.045,"h":85.12,"l":85.045,"n":42,"o":85.12,"t":"2026-10-20T19:10:00Z","v":2014,"vw":85.082667},{"c":84.84,"h":84.99,"l":84.84,"n":147,"o":84.97,"t":"2026-10-20T19:15:00Z","v":3240,"vw":84.933889},{"c":84.8,"h":84.8,"l":84.8,"n":78,"o":84.8,"t":"2026-10-20T19:20:00Z","v":979,"vw":84.8},{"c":84.88,"h":85.01,"l":84.85,"n":309,"o":84.86,"t":"2026-10-20T19:25:00Z","v":11456,"vw":84.924613},{"c":84.96,"h":85.02,"l":84.92,"n":164,"o":84.93,"t":"2026-10-20T19:30:00Z","v":3852,"vw":84.961006},{"c":84.76,"h":84.95,"l":84.76,"n":260,"o":84.95,"t":"2026-10-20T19:35:00Z","v":21115,"vw":84.84434},{"c":84.74,"h":84.79,"l":84.625,"n":323,"o":84.76,"t":"2026-10-20T19:40:00Z","v":8084,"vw":84.743521},{"c":84.68,"h":84.68,"l":84.565,"n":268,"o":84.65,"t":"2026-10-20T19:45:00Z","v":10444,"vw":84.621375},{"c":84.59,"h":84.67,"l":84.465,"n":513,"o":84.6,"t":"2026-10-20T19:50:00Z","v":58980,"vw":84.57047},{"c":84.59,"h":84.71,"l":84.49,"n":1211,"o":84.67,"t":"2026-10-20T19:55:00Z","v":57375,"vw":84.600197},{"c":84.62,"h":84.62,"l":84.62,"n":27,"o":84.62,"t":"2026-10-20T20:00:00Z","v":119273,"vw":84.62},{"c":84.0925,"h":84.98,"l":84.08,"n":140,"o":84.74,"t":"2026-10-21T13:30:00Z","v":7703,"vw":84.617081},{"c":84.51,"h":84.566,"l":83.522,"n":631,"o":84.39,"t":"2026-10-21T13:35:00Z","v":4929,"vw":84.36927},{"c":84.36,"h":84.465,"l":84.36,"n":248,"o":84.465,"t":"2026-10-21T13:40:00Z","v":996,"vw":84.396667},{"c":84.36,"h":84.45,"l":83.92,"n":433,"o":83.92,"t":"2026-10-21T13:45:00Z","v":1913,"vw":84.329788},{"c":83.985,"h":84.28,"l":83.95,"n":472,"o":84.03,"t":"2026-10-21T13:50:00Z","v":4634,"vw":84.060259},{"c":84,"h":84.33,"l":84,"n":291,"o":84.32,"t":"2026-10-21T13:55:00Z","v":3123,"vw":84.200781},{"c":83.94,"h":84.055,"l":83.66,"n":322,"o":84.0375,"t":"2026-10-21T14:00:00Z","v":9811,"vw":83.918886},{"c":83.93,"h":84.08,"l":83.895,"n":217,"o":83.895,"t":"2026-10-21T14:05:00Z","v":4907,"vw":83.933199},{"c":84.175,"h":84.2,"l":83.895,"n":167,"o":83.9,"t":"2026-10-21T14:10:00Z","v":1849,"vw":84.051818},{"c":84.0184,"h":84.21,"l":84.015,"n":99,"o":84.21,"t":"2026-10-21T14:15:00Z","v":1739,"vw":84.05623},{"c":84,"h":84.14,"l":83.96,"n":114,"o":83.975,"t":"2026-10-21T14:20:00Z","v":2473,"vw":84.050587},{"c":84.15,"h":84.385,"l":83.98,"n":124,"o":83.98,"t":"2026-10-21T14:25:00Z","v":5756,"vw":84.287472},{"c":84.27,"h":84.27,"l":83.99,"n":76,"o":83.99,"t":"2026-10-21T14:30:00Z","v":1743,"vw":84.203077},{"c":84.245,"h":84.245,"l":84.245,"n":15,"o":84.245,"t":"2026-10-21T14:35:00Z","v":185,"vw":84.245},{"c":84.29,"h":84.29,"l":84.19,"n":131,"o":84.26,"t":"2026-10-21T14:40:00Z","v":5446,"vw":84.236703},{"c":84.36,"h":84.36,"l":84.29,"n":71,"o":84.29,"t":"2026-10-21T14:45:00Z","v":1103,"vw":84.316667},{"c":84.35,"h":84.35,"l":84.305,"n":21,"o":84.305,"t":"2026-10-21T14:50:00Z","v":551,"vw":84.32},{"c":84.1,"h":84.27,"l":83.895,"n":133,"o":84.27,"t":"2026-10-21T14:55:00Z","v":2777,"vw":84.134114},{"c":83.99,"h":84.07,"l":83.99,"n":69,"o":84.07,"t":"2026-10-21T15:00:00Z","v":1160,"vw":84.03},{"c":83.84,"h":84.05,"l":83.84,"n":90,"o":83.96,"t":"2026-10-21T15:10:00Z","v":2899,"vw":83.940724},{"c":84.03,"h":84.07,"l":83.91,"n":140,"o":83.93,"t":"2026-10-21T15:15:00Z","v":4175,"vw":83.97441},{"c":84.14,"h":84.14,"l":84.1,"n":41,"o":84.1,"t":"2026-10-21T15:20:00Z","v":931,"vw":84.12},{"c":84.15,"h":84.15,"l":83.96,"n":185,"o":84.13,"t":"2026-10-21T15:25:00Z","v":4980,"vw":84.117732},{"c":84.29,"h":84.29,"l":84.17,"n":118,"o":84.17,"t":"2026-10-21T15:30:00Z","v":5136,"vw":84.205915},{"c":84.265,"h":84.34,"l":84.265,"n":100,"o":84.29,"t":"2026-10-21T15:35:00Z","v":1741,"vw":84.295769},{"c":84.35,"h":84.35,"l":84.35,"n":20,"o":84.35,"t":"2026-10-21T15:45:00Z","v":326,"vw":84.35},{"c":84.255,"h":84.255,"l":84.255,"n":6,"o":84.255,"t":"2026-10-21T15:50:00Z","v":201,"vw":84.255},{"c":84.24,"h":84.3,"l":84.24,"n":25,"o":84.3,"t":"2026-10-21T15:55:00Z","v":526,"vw":84.26},{"c":84.21,"h":84.31,"l":84.15,"n":157,"o":84.235,"t":"2026-10-21T16:00:00Z","v":6322,"vw":84.227024},{"c":84.1,"h":84.15,"l":83.95,"n":111,"o":84.15,"t":"2026-10-21T16:05:00Z","v":3437,"vw":84.04},{"c":84.17,"h":84.17,"l":84.055,"n":62,"o":84.11,"t":"2026-10-21T16:10:00Z","v":1628,"vw":84.122495},{"c":84.05,"h":84.05,"l":83.96,"n":74,"o":84,"t":"2026-10-21T16:25:00Z","v":3075,"vw":84.005822},{"c":84.12,"h":84.12,"l":83.99,"n":30,"o":83.99,"t":"2026-10-21T16:30:00Z","v":862,"vw":84.044},{"c":84.56,"h":84.575,"l":84.045,"n":203,"o":84.11,"t":"2026-10-21T16:35:00Z","v":7380,"vw":84.367974},{"c":84.46,"h":84.5,"l":84.4025,"n":155,"o":84.46,"t":"2026-10-21T16:40:00Z","v":3457,"vw":84.460921},{"c":84.435,"h":84.435,"l":84.435,"n":20,"o":84.435,"t":"2026-10-21T16:45:00Z","v":9655,"vw":84.435},{"c":84.235,"h":84.36,"l":84.235,"n":52,"o":84.36,"t":"2026-10-21T16:50:00Z","v":1857,"vw":84.271429},{"c":84.43,"h":84.43,"l":84.31,"n":68,"o":84.31,"t":"2026-10-21T16:55:00Z","v":1976,"vw":84.348889},{"c":84.52,"h":84.52,"l":84.52,"n":10,"o":84.52,"t":"2026-10-21T17:00:00Z","v":209,"vw":84.52},{"c":84.6,"h":84.735,"l":84.52,"n":140,"o":84.52,"t":"2026-10-21T17:05:00Z","v":5084,"vw":84.642679},{"c":84.5,"h":84.68,"l":84.5,"n":97,"o":84.61,"t":"2026-10-21T17:10:00Z","v":3123,"vw":84.594554},{"c":84.49,"h":84.49,"l":84.455,"n":33,"o":84.455,"t":"2026-10-21T17:15:00Z","v":1539,"vw":84.462083},{"c":84.56,"h":84.56,"l":84.48,"n":26,"o":84.48,"t":"2026-10-21T17:20:00Z","v":648,"vw":84.52},{"c":84.49,"h":84.5,"l":84.45,"n":35,"o":84.49,"t":"2026-10-21T17:30:00Z","v":931,"vw":84.481708},{"c":84.515,"h":84.57,"l":84.49,"n":83,"o":84.49,"t":"2026-10-21T17:35:00Z","v":3670,"vw":84.531003},{"c":84.73,"h":84.73,"l":84.57,"n":119,"o":84.57,"t":"2026-10-21T17:40:00Z","v":3265,"vw":84.635096},{"c":84.615,"h":84.615,"l":84.491,"n":31,"o":84.491,"t":"2026-10-21T17:45:00Z","v":1707,"vw":84.576441},{"c":84.62,"h":84.73,"l":84.62,"n":38,"o":84.62,"t":"2026-10-21T17:50:00Z","v":699,"vw":84.666},{"c":85,"h":85,"l":84.71,"n":183,"o":84.72,"t":"2026-10-21T17:55:00Z","v":9127,"vw":84.853059},{"c":84.8,"h":84.9,"l":84.8,"n":17,"o":84.9,"t":"2026-10-21T18:00:00Z","v":665,"vw":84.816667},{"c":85.07,"h":85.18,"l":85,"n":128,"o":85,"t":"2026-10-21T18:05:00Z","v":5100,"vw":85.04585},{"c":85.21,"h":85.285,"l":85.15,"n":134,"o":85.18,"t":"2026-10-21T18:10:00Z","v":2984,"vw":85.208572},{"c":85.23,"h":85.23,"l":85.115,"n":32,"o":85.21,"t":"2026-10-21T18:15:00Z","v":782,"vw":85.175694},{"c":85.04,"h":85.095,"l":85.02,"n":116,"o":85.09,"t":"2026-10-21T18:20:00Z","v":5861,"vw":85.04099},{"c":85.165,"h":85.165,"l":85.03,"n":114,"o":85.04,"t":"2026-10-21T18:25:00Z","v":5289,"vw":85.051637},{"c":85.065,"h":85.13,"l":85.065,"n":48,"o":85.13,"t":"2026-10-21T18:30:00Z","v":914,"vw":85.117},{"c":85.085,"h":85.17,"l":85.085,"n":62,"o":85.14,"t":"2026-10-21T18:35:00Z","v":1450,"vw":85.137957},{"c":85.165,"h":85.28,"l":85.165,"n":100,"o":85.18,"t":"2026-10-21T18:40:00Z","v":2390,"vw":85.217917},{"c":85.06,"h":85.17,"l":85.06,"n":272,"o":85.165,"t":"2026-10-21T18:45:00Z","v":14544,"vw":85.129423},{"c":85.1,"h":85.1,"l":84.96,"n":249,"o":85.07,"t":"2026-10-21T18:50:00Z","v":19407,"vw":85.009481},{"c":84.775,"h":84.99,"l":84.76,"n":160,"o":84.99,"t":"2026-10-21T18:55:00Z","v":7414,"vw":84.868404},{"c":84.64,"h":84.71,"l":84.48,"n":151,"o":84.68,"t":"2026-10-21T19:00:00Z","v":5573,"vw":84.653015},{"c":84.588,"h":84.67,"l":84.4703,"n":235,"o":84.6,"t":"2026-10-21T19:05:00Z","v":10223,"vw":84.592572},{"c":84.585,"h":84.6,"l":84.415,"n":116,"o":84.47,"t":"2026-10-21T19:10:00Z","v":4848,"vw":84.540887},{"c":84.74,"h":84.76,"l":84.65,"n":135,"o":84.65,"t":"2026-10-21T19:15:00Z","v":3951,"vw":84.714733},{"c":84.855,"h":84.97,"l":84.67,"n":229,"o":84.67,"t":"2026-10-21T19:20:00Z","v":7644,"vw":84.835241},{"c":84.85,"h":84.97,"l":84.85,"n":133,"o":84.89,"t":"2026-10-21T19:25:00Z","v":3785,"vw":84.90921},{"c":84.71,"h":84.99,"l":84.71,"n":164,"o":84.855,"t":"2026-10-21T19:30:00Z","v":4447,"vw":84.796044},{"c":84.76,"h":84.99,"l":84.71,"n":166,"o":84.99,"t":"2026-10-21T19:35:00Z","v":16372,"vw":84.803363},{"c":84.99,"h":84.99,"l":84.735,"n":403,"o":84.772,"t":"2026-10-21T19:40:00Z","v":20833,"vw":84.808598},{"c":84.94,"h":85.16,"l":84.9,"n":355,"o":84.975,"t":"2026-10-21T19:45:00Z","v":18884,"vw":85.008798},{"c":84.94,"h":84.94,"l":84.55,"n":720,"o":84.83,"t":"2026-10-21T19:50:00Z","v":41314,"vw":84.833046},{"c":85.065,"h":85.065,"l":84.84,"n":1031,"o":84.89,"t":"2026-10-21T19:55:00Z","v":55606,"vw":84.955567},{"c":85.01,"h":85.01,"l":85.01,"n":17,"o":85.01,"t":"2026-10-21T20:00:00Z","v":308538,"vw":85.01},{"c":84.1997,"h":84.1997,"l":84.18,"n":6,"o":84.18,"t":"2026-10-22T12:55:00Z","v":231,"vw":84.18985},{"c":84.4,"h":84.4,"l":84.15,"n":19,"o":84.15,"t":"2026-10-22T13:30:00Z","v":4220,"vw":84.161358},{"c":84.68,"h":84.68,"l":84.63,"n":140,"o":84.63,"t":"2026-10-22T13:35:00Z","v":1897,"vw":84.645},{"c":84.3175,"h":84.3175,"l":84.3175,"n":40,"o":84.3175,"t":"2026-10-22T13:40:00Z","v":290,"vw":84.3175},{"c":84.83,"h":84.83,"l":83.91,"n":153,"o":83.91,"t":"2026-10-22T13:45:00Z","v":1101,"vw":84.373846},{"c":84.72,"h":84.92,"l":84.29,"n":304,"o":84.33,"t":"2026-10-22T13:50:00Z","v":6096,"vw":84.604506},{"c":85.165,"h":85.165,"l":85.01,"n":77,"o":85.02,"t":"2026-10-22T13:55:00Z","v":1584,"vw":85.115714},{"c":85.675,"h":85.675,"l":85.3,"n":88,"o":85.34,"t":"2026-10-22T14:00:00Z","v":3781,"vw":85.382574},{"c":85.365,"h":85.375,"l":85.365,"n":82,"o":85.375,"t":"2026-10-22T14:05:00Z","v":7396,"vw":85.372041},{"c":85.61,"h":85.6699,"l":85.35,"n":31,"o":85.61,"t":"2026-10-22T14:10:00Z","v":1499,"vw":85.481169},{"c":86.11,"h":86.11,"l":85.46,"n":145,"o":85.49,"t":"2026-10-22T14:15:00Z","v":4913,"vw":85.668899},{"c":86.23,"h":86.23,"l":85.9,"n":72,"o":86.085,"t":"2026-10-22T14:20:00Z","v":3220,"vw":85.995769},{"c":85.72,"h":86.03,"l":85.62,"n":225,"o":85.95,"t":"2026-10-22T14:25:00Z","v":10709,"vw":85.836467},{"c":85.875,"h":86,"l":85.73,"n":161,"o":85.73,"t":"2026-10-22T14:30:00Z","v":7691,"vw":85.84835},{"c":85.785,"h":85.8,"l":85.63,"n":47,"o":85.8,"t":"2026-10-22T14:35:00Z","v":7425,"vw":85.785757},{"c":86.43,"h":86.43,"l":85.92,"n":161,"o":85.97,"t":"2026-10-22T14:40:00Z","v":7354,"vw":86.013367},{"c":86,"h":86.36,"l":85.93,"n":167,"o":86.36,"t":"2026-10-22T14:45:00Z","v":3887,"vw":86.066813},{"c":86.21,"h":86.3466,"l":85.98,"n":233,"o":85.98,"t":"2026-10-22T14:50:00Z","v":8317,"vw":86.204823},{"c":86.6,"h":86.65,"l":86.335,"n":151,"o":86.49,"t":"2026-10-22T14:55:00Z","v":8040,"vw":86.395254},{"c":86.54,"h":86.555,"l":86.435,"n":118,"o":86.555,"t":"2026-10-22T15:00:00Z","v":7602,"vw":86.474408},{"c":86.41,"h":86.62,"l":86.41,"n":41,"o":86.53,"t":"2026-10-22T15:05:00Z","v":3031,"vw":86.5},{"c":86.273,"h":86.52,"l":86.273,"n":113,"o":86.45,"t":"2026-10-22T15:10:00Z","v":3969,"vw":86.355474},{"c":86.97,"h":86.98,"l":86.59,"n":236,"o":86.59,"t":"2026-10-22T15:15:00Z","v":7568,"vw":86.854097},{"c":86.98,"h":87.15,"l":86.98,"n":145,"o":87.02,"t":"2026-10-22T15:20:00Z","v":4774,"vw":87.0774},{"c":86.83,"h":86.86,"l":86.83,"n":37,"o":86.86,"t":"2026-10-22T15:25:00Z","v":645,"vw":86.847241},{"c":87.09,"h":87.13,"l":86.91,"n":164,"o":86.91,"t":"2026-10-22T15:30:00Z","v":4391,"vw":87.001446},{"c":87.335,"h":87.51,"l":87.28,"n":154,"o":87.28,"t":"2026-10-22T15:35:00Z","v":7582,"vw":87.404445},{"c":87.3475,"h":87.37,"l":87.165,"n":55,"o":87.175,"t":"2026-10-22T15:40:00Z","v":3053,"vw":87.324187},{"c":87.308,"h":87.308,"l":87.265,"n":30,"o":87.265,"t":"2026-10-22T15:45:00Z","v":1209,"vw":87.286283},{"c":87.085,"h":87.38,"l":87.07,"n":130,"o":87.225,"t":"2026-10-22T15:50:00Z","v":5147,"vw":87.266369},{"c":87.3,"h":87.44,"l":86.8501,"n":91,"o":86.8501,"t":"2026-10-22T15:55:00Z","v":2520,"vw":87.231177},{"c":87.39,"h":87.69,"l":87.21,"n":218,"o":87.44,"t":"2026-10-22T16:00:00Z","v":7766,"vw":87.476427},{"c":88.12,"h":88.12,"l":87.54,"n":185,"o":87.54,"t":"2026-10-22T16:05:00Z","v":9148,"vw":88.014938},{"c":87.77,"h":88.12,"l":87.77,"n":115,"o":87.965,"t":"2026-10-22T16:10:00Z","v":6350,"vw":88.023668},{"c":87.83,"h":87.98,"l":87.74,"n":204,"o":87.74,"t":"2026-10-22T16:15:00Z","v":9736,"vw":87.842671},{"c":87.45,"h":88.07,"l":87.45,"n":181,"o":87.98,"t":"2026-10-22T16:20:00Z","v":6921,"vw":87.710205},{"c":87.295,"h":87.44,"l":87.27,"n":72,"o":87.32,"t":"2026-10-22T16:25:00Z","v":5211,"vw":87.350713},{"c":87.12,"h":87.45,"l":86.97,"n":205,"o":87.13,"t":"2026-10-22T16:30:00Z","v":12937,"vw":87.175155},{"c":86.75,"h":87.14,"l":86.75,"n":82,"o":87.11,"t":"2026-10-22T16:35:00Z","v":3099,"vw":86.892658},{"c":86.7,"h":86.82,"l":86.575,"n":119,"o":86.78,"t":"2026-10-22T16:40:00Z","v":4473,"vw":86.704258},{"c":86.63,"h":86.63,"l":86.46,"n":65,"o":86.46,"t":"2026-10-22T16:45:00Z","v":2008,"vw":86.542857},{"c":86.69,"h":86.77,"l":86.55,"n":68,"o":86.55,"t":"2026-10-22T16:50:00Z","v":2248,"vw":86.69628},{"c":86.93,"h":86.93,"l":86.72,"n":67,"o":86.8001,"t":"2026-10-22T16:55:00Z","v":1733,"vw":86.82602},{"c":86.67,"h":87.12,"l":86.67,"n":150,"o":86.88,"t":"2026-10-22T17:00:00Z","v":5749,"vw":86.94313},{"c":86.97,"h":86.97,"l":86.65,"n":40,"o":86.65,"t":"2026-10-22T17:05:00Z","v":1509,"vw":86.835668},{"c":86.91,"h":86.98,"l":86.825,"n":69,"o":86.825,"t":"2026-10-22T17:10:00Z","v":2189,"vw":86.909},{"c":86.86,"h":86.86,"l":86.63,"n":76,"o":86.82,"t":"2026-10-22T17:15:00Z","v":2101,"vw":86.80875},{"c":86.65,"h":86.77,"l":86.65,"n":46,"o":86.77,"t":"2026-10-22T17:20:00Z","v":1586,"vw":86.692644},{"c":86.79,"h":86.79,"l":86.63,"n":51,"o":86.63,"t":"2026-10-22T17:25:00Z","v":1711,"vw":86.713651},{"c":86.93,"h":86.93,"l":86.72,"n":122,"o":86.8,"t":"2026-10-22T17:30:00Z","v":4184,"vw":86.777578},{"c":86.945,"h":86.945,"l":86.658,"n":116,"o":86.79,"t":"2026-10-22T17:35:00Z","v":4614,"vw":86.809151},{"c":86.85,"h":87.01,"l":86.84,"n":103,"o":87,"t":"2026-10-22T17:40:00Z","v":3699,"vw":86.911402},{"c":86.75,"h":86.87,"l":86.75,"n":44,"o":86.79,"t":"2026-10-22T17:45:00Z","v":1528,"vw":86.839565},{"c":86.69,"h":86.8,"l":86.68,"n":94,"o":86.71,"t":"2026-10-22T17:50:00Z","v":2716,"vw":86.733307},{"c":86.83,"h":86.89,"l":86.83,"n":74,"o":86.89,"t":"2026-10-22T17:55:00Z","v":1513,"vw":86.86},{"c":86.78,"h":86.99,"l":86.585,"n":296,"o":86.82,"t":"2026-10-22T18:00:00Z","v":12811,"vw":86.733552},{"c":87.11,"h":87.11,"l":86.94,"n":134,"o":86.965,"t":"2026-10-22T18:05:00Z","v":5880,"vw":87.0406},{"c":87.2799,"h":87.32,"l":87.03,"n":156,"o":87.16,"t":"2026-10-22T18:10:00Z","v":5017,"vw":87.216645},{"c":87.4,"h":87.42,"l":87.14,"n":121,"o":87.25,"t":"2026-10-22T18:15:00Z","v":10271,"vw":87.368072},{"c":87.7,"h":87.775,"l":87.37,"n":456,"o":87.445,"t":"2026-10-22T18:20:00Z","v":31871,"vw":87.475201},{"c":87.59,"h":87.73,"l":87.45,"n":133,"o":87.65,"t":"2026-10-22T18:25:00Z","v":4395,"vw":87.601358},{"c":87.54,"h":87.585,"l":87.47,"n":38,"o":87.585,"t":"2026-10-22T18:30:00Z","v":1335,"vw":87.532977},{"c":87.6,"h":87.69,"l":87.48,"n":267,"o":87.57,"t":"2026-10-22T18:35:00Z","v":16174,"vw":87.551656},{"c":87.4,"h":87.6,"l":87.12,"n":386,"o":87.6,"t":"2026-10-22T18:40:00Z","v":32318,"vw":87.463055},{"c":87.51,"h":87.605,"l":87.405,"n":115,"o":87.405,"t":"2026-10-22T18:45:00Z","v":4408,"vw":87.465919},{"c":87.48,"h":87.6,"l":87.395,"n":154,"o":87.6,"t":"2026-10-22T18:50:00Z","v":4319,"vw":87.472105},{"c":87.43,"h":87.53,"l":87.31,"n":148,"o":87.51,"t":"2026-10-22T18:55:00Z","v":4284,"vw":87.443059},{"c":87.61,"h":87.61,"l":87.37,"n":224,"o":87.54,"t":"2026-10-22T19:00:00Z","v":7631,"vw":87.487425},{"c":87.445,"h":87.79,"l":87.445,"n":168,"o":87.61,"t":"2026-10-22T19:05:00Z","v":17054,"vw":87.721174},{"c":87.58,"h":87.7,"l":87.54,"n":223,"o":87.54,"t":"2026-10-22T19:10:00Z","v":11770,"vw":87.582585},{"c":87.59,"h":87.68,"l":87.45,"n":337,"o":87.55,"t":"2026-10-22T19:15:00Z","v":21704,"vw":87.568303},{"c":87.58,"h":87.69,"l":87.425,"n":312,"o":87.69,"t":"2026-10-22T19:20:00Z","v":42484,"vw":87.524521},{"c":87.82,"h":87.82,"l":87.64,"n":172,"o":87.64,"t":"2026-10-22T19:25:00Z","v":6256,"vw":87.750527},{"c":88.16,"h":88.16,"l":87.83,"n":421,"o":87.83,"t":"2026-10-22T19:30:00Z","v":17694,"vw":87.973365},{"c":88.145,"h":88.2,"l":87.975,"n":789,"o":88.17,"t":"2026-10-22T19:35:00Z","v":67495,"vw":88.067993},{"c":88.11,"h":88.33,"l":88.015,"n":402,"o":88.14,"t":"2026-10-22T19:40:00Z","v":19728,"vw":88.167194},{"c":87.31,"h":88.05,"l":87.15,"n":570,"o":88.045,"t":"2026-10-22T19:45:00Z","v":42845,"vw":87.519445},{"c":87.46,"h":87.92,"l":87.35,"n":911,"o":87.43,"t":"2026-10-22T19:50:00Z","v":51855,"vw":87.599549},{"c":88.15,"h":88.185,"l":87.65,"n":1593,"o":87.65,"t":"2026-10-22T19:55:00Z","v":107585,"vw":87.995645},{"c":88.17,"h":88.17,"l":88.17,"n":32,"o":88.17,"t":"2026-10-22T20:00:00Z","v":138656,"vw":88.17}],"history":[{"c":103.15,"h":104.16,"l":101.23,"n":7601,"o":104,"t":"2024-10-21T04:00:00Z","v":374387,"vw":102.70446},{"c":101.24,"h":102.96,"l":101.18,"n":7938,"o":102.79,"t":"2024-10-22T04:00:00Z","v":259558,"vw":101.689754},{"c":102.36,"h":102.72,"l":100.64,"n":9204,"o":100.84,"t":"2024-10-23T04:00:00Z","v":367780,"vw":101.831007},{"c":101.72,"h":103.08,"l":101.66,"n":8011,"o":102.7,"t":"2024-10-24T04:00:00Z","v":320282,"vw":102.201058},{"c":102.89,"h":103.89,"l":102.31,"n":7464,"o":102.74,"t":"2024-10-25T04:00:00Z","v":288813,"vw":102.85132},{"c":104.83,"h":105.56,"l":103.665,"n":8839,"o":104.23,"t":"2024-10-28T04:00:00Z","v":450693,"vw":104.677933},{"c":104.35,"h":104.895,"l":103.49,"n":8631,"o":103.8,"t":"2024-10-29T04:00:00Z","v":319656,"vw":104.240212},{"c":103.86,"h":104.93,"l":102.99,"n":11439,"o":103.61,"t":"2024-10-30T04:00:00Z","v":494419,"vw":103.901343},{"c":111.76,"h":116.39,"l":109.535,"n":27935,"o":110.3,"t":"2024-10-31T04:00:00Z","v":1600295,"vw":112.546003},{"c":111.81,"h":112.91,"l":108,"n":19675,"o":112.91,"t":"2024-11-01T04:00:00Z","v":963729,"vw":110.640401},{"c":114.97,"h":116.08,"l":110.01,"n":15619,"o":110.12,"t":"2024-11-04T05:00:00Z","v":980916,"vw":114.484865},{"c":117.68,"h":118.5,"l":114.55,"n":14709,"o":114.63,"t":"2024-11-05T05:00:00Z","v":731014,"vw":117.396509},{"c":122.12,"h":123.65,"l":118.95,"n":18593,"o":122.56,"t":"2024-11-06T05:00:00Z","v":884424,"vw":121.81229},{"c":122.93,"h":123.8,"l":121.74,"n":13172,"o":122.5,"t":"2024-11-07T05:00:00Z","v":718700,"vw":122.926862},{"c":123.73,"h":124.72,"l":122.1635,"n":10291,"o":123.3,"t":"2024-11-08T05:00:00Z","v":325859,"vw":123.76132},{"c":124.45,"h":124.9012,"l":122.75,"n":8822,"o":124.61,"t":"2024-11-11T05:00:00Z","v":267478,"vw":124.250671},{"c":121.23,"h":124.095,"l":120.49,"n":12569,"o":123.56,"t":"2024-11-12T05:00:00Z","v":635509,"vw":121.635534},{"c":119.27,"h":121.6,"l":119.22,"n":8279,"o":121.41,"t":"2024-11-13T05:00:00Z","v":308321,"vw":119.981037},{"c":117.59,"h":120.5458,"l":117.17,"n":8862,"o":120.16,"t":"2024-11-14T05:00:00Z","v":426773,"vw":117.77777},{"c":114.9,"h":117.71,"l":114.56,"n":8876,"o":117.45,"t":"2024-11-15T05:00:00Z","v":385704,"vw":115.60301},{"c":115.36,"h":116.445,"l":114.49,"n":8384,"o":115.04,"t":"2024-11-18T05:00:00Z","v":351542,"vw":115.655736},{"c":115.03,"h":115.98,"l":112.25,"n":9521,"o":113,"t":"2024-11-19T05:00:00Z","v":467409,"vw":114.498257},{"c":114.11,"h":115.73,"l":113.39,"n":8799,"o":115.03,"t":"2024-11-20T05:00:00Z","v":280648,"vw":114.221889},{"c":116.37,"h":118.25,"l":114.5575,"n":11608,"o":115.32,"t":"2024-11-21T05:00:00Z","v":572020,"vw":116.884051},{"c":118.93,"h":119.51,"l":116,"n":12361,"o":117,"t":"2024-11-22T05:00:00Z","v":461490,"vw":118.411408},{"c":118.7,"h":121.67,"l":118.475,"n":15742,"o":120.64,"t":"2024-11-25T05:00:00Z","v":754789,"vw":119.413518},{"c":118,"h":118.9,"l":116.28,"n":11198,"o":117.85,"t":"2024-11-26T05:00:00Z","v":477342,"vw":117.862342},{"c":119.29,"h":119.93,"l":117.92,"n":8721,"o":117.92,"t":"2024-11-27T05:00:00Z","v":269320,"vw":118.953275},{"c":118.53,"h":120.42,"l":118.26,"n":5321,"o":119.94,"t":"2024-11-29T05:00:00Z","v":209181,"vw":118.761709},{"c":118.28,"h":119.48,"l":117.6713,"n":10853,"o":119.48,"t":"2024-12-02T05:00:00Z","v":313710,"vw":118.479536},{"c":118.04,"h":118.26,"l":116.7,"n":8560,"o":117.47,"t":"2024-12-03T05:00:00Z","v":253700,"vw":117.678641},{"c":118.09,"h":119.005,"l":117.42,"n":6746,"o":117.56,"t":"2024-12-04T05:00:00Z","v":404546,"vw":118.090691},{"c":115.8,"h":118,"l":115.22,"n":9961,"o":117.71,"t":"2024-12-05T05:00:00Z","v":529287,"vw":116.103539},{"c":115.92,"h":117.46,"l":115.06,"n":8759,"o":116.55,"t":"2024-12-06T05:00:00Z","v":347476,"vw":115.999874},{"c":115.14,"h":117.555,"l":114.61,"n":8555,"o":116.35,"t":"2024-12-09T05:00:00Z","v":305351,"vw":115.629808},{"c":112.43,"h":115.235,"l":111.71,"n":11213,"o":115.1,"t":"2024-12-10T05:00:00Z","v":656888,"vw":112.781828},{"c":114.29,"h":115.23,"l":113,"n":9125,"o":113.82,"t":"2024-12-11T05:00:00Z","v":507444,"vw":114.346845},{"c":111.97,"h":113.84,"l":110.28,"n":10711,"o":113.47,"t":"2024-12-12T05:00:00Z","v":408136,"vw":111.741119},{"c":111.94,"h":116.03,"l":111.5,"n":9495,"o":112.25,"t":"2024-12-13T05:00:00Z","v":346334,"vw":112.989235},{"c":112.99,"h":113.7452,"l":110.35,"n":9436,"o":111.21,"t":"2024-12-16T05:00:00Z","v":340340,"vw":112.736203},{"c":111.58,"h":112.9,"l":110.51,"n":10260,"o":112.12,"t":"2024-12-17T05:00:00Z","v":585375,"vw":111.46212},{"c":108.26,"h":113.62,"l":107.2,"n":12348,"o":112.09,"t":"2024-12-18T05:00:00Z","v":464015,"vw":109.80174},{"c":107.99,"h":109.77,"l":107.15,"n":12606,"o":108.78,"t":"2024-12-19T05:00:00Z","v":433373,"vw":108.165901},{"c":109.02,"h":109.89,"l":106.95,"n":10596,"o":106.99,"t":"2024-12-20T05:00:00Z","v":1395322,"vw":108.869536},{"c":108.93,"h":109.2,"l":107.2301,"n":7816,"o":108.68,"t":"2024-12-23T05:00:00Z","v":199856,"vw":108.659945},{"c":110.45,"h":110.45,"l":108.81,"n":3757,"o":109.61,"t":"2024-12-24T05:00:00Z","v":98827,"vw":110.089949},{"c":110.36,"h":110.79,"l":109.475,"n":5380,"o":109.54,"t":"2024-12-26T05:00:00Z","v":122610,"vw":110.336637},{"c":109.19,"h":110.79,"l":108.255,"n":7072,"o":110.34,"t":"2024-12-27T05:00:00Z","v":188363,"vw":109.189619},{"c":109.24,"h":109.86,"l":107.4439,"n":7560,"o":108,"t":"2024-12-30T05:00:00Z","v":272597,"vw":108.780082},{"c":108.58,"h":110.2243,"l":108.23,"n":7407,"o":109.69,"t":"2024-12-31T05:00:00Z","v":308167,"vw":108.753399},{"c":108.53,"h":110.23,"l":107.93,"n":7328,"o":109.05,"t":"2025-01-02T05:00:00Z","v":200785,"vw":108.71225},{"c":110.29,"h":110.69,"l":109.0301,"n":5996,"o":109.51,"t":"2025-01-03T05:00:00Z","v":289786,"vw":110.203962},{"c":109.02,"h":111.385,"l":108.75,"n":11047,"o":110.3,"t":"2025-01-06T05:00:00Z","v":541782,"vw":109.482598},{"c":109.41,"h":109.93,"l":108.15,"n":8644,"o":108.88,"t":"2025-01-07T05:00:00Z","v":394629,"vw":109.272547},{"c":106.88,"h":108.59,"l":104.44,"n":15975,"o":108.59,"t":"2025-01-08T05:00:00Z","v":885780,"vw":106.23681},{"c":103.61,"h":105.72,"l":102.72,"n":11284,"o":104.74,"t":"2025-01-10T05:00:00Z","v":432092,"vw":103.78653},{"c":103.36,"h":103.46,"l":100.13,"n":13051,"o":102.87,"t":"2025-01-13T05:00:00Z","v":589258,"vw":102.374831},{"c":104.87,"h":105.02,"l":103.36,"n":8204,"o":103.56,"t":"2025-01-14T05:00:00Z","v":282070,"vw":104.537184},{"c":104.71,"h":106.93,"l":104.18,"n":10396,"o":106.93,"t":"2025-01-15T05:00:00Z","v":442326,"vw":104.952035},{"c":104.45,"h":105.56,"l":104.125,"n":10173,"o":105.17,"t":"2025-01-16T05:00:00Z","v":515431,"vw":104.736361},{"c":105.36,"h":106.49,"l":105.12,"n":9380,"o":105.82,"t":"2025-01-17T05:00:00Z","v":394015,"vw":105.628374},{"c":107.065,"h":107.25,"l":105.61,"n":11529,"o":106.27,"t":"2025-01-21T05:00:00Z","v":412789,"vw":106.824915},{"c":106.12,"h":107.94,"l":105.55,"n":8541,"o":107.2,"t":"2025-01-22T05:00:00Z","v":408731,"vw":106.374939},{"c":108.09,"h":108.36,"l":104.955,"n":11410,"o":106.01,"t":"2025-01-23T05:00:00Z","v":484586,"vw":107.347885},{"c":106.86,"h":108.045,"l":106.27,"n":7923,"o":107.88,"t":"2025-01-24T05:00:00Z","v":290930,"vw":106.94137},{"c":105.61,"h":107.58,"l":104.6,"n":9616,"o":106.57,"t":"2025-01-27T05:00:00Z","v":390135,"vw":105.617912},{"c":105.57,"h":106.23,"l":103.81,"n":10436,"o":106.23,"t":"2025-01-28T05:00:00Z","v":426591,"vw":105.126555},{"c":105.9,"h":107.09,"l":105.44,"n":8036,"o":105.66,"t":"2025-01-29T05:00:00Z","v":249107,"vw":106.127478},{"c":107.47,"h":108.66,"l":106.92,"n":7019,"o":107.42,"t":"2025-01-30T05:00:00Z","v":221715,"vw":107.688324},{"c":107.36,"h":109.08,"l":106.84,"n":9916,"o":107.48,"t":"2025-01-31T05:00:00Z","v":472030,"vw":107.655934},{"c":106,"h":107.2,"l":103.5377,"n":12834,"o":104.95,"t":"2025-02-03T05:00:00Z","v":349581,"vw":105.719535},{"c":105.05,"h":106.33,"l":104.5,"n":12222,"o":106.21,"t":"2025-02-04T05:00:00Z","v":530303,"vw":105.1954},{"c":106.69,"h":106.72,"l":105.525,"n":11155,"o":106.4,"t":"2025-02-05T05:00:00Z","v":463735,"vw":106.355119},{"c":106.09,"h":107.48,"l":105.12,"n":7247,"o":107.48,"t":"2025-02-06T05:00:00Z","v":324399,"vw":106.420226},{"c":105.24,"h":106.435,"l":104.2,"n":10288,"o":105.78,"t":"2025-02-07T05:00:00Z","v":506449,"vw":104.94063},{"c":105.9,"h":106.25,"l":104.385,"n":7836,"o":105.72,"t":"2025-02-10T05:00:00Z","v":341920,"vw":105.564417},{"c":98.5,"h":105.86,"l":98.42,"n":22960,"o":104.96,"t":"2025-02-11T05:00:00Z","v":1072613,"vw":100.264946},{"c":97.75,"h":99.1299,"l":97.07,"n":15189,"o":97.07,"t":"2025-02-12T05:00:00Z","v":644089,"vw":97.749327},{"c":98.67,"h":98.84,"l":96.4,"n":12085,"o":98,"t":"2025-02-13T05:00:00Z","v":647459,"vw":97.709835},{"c":97,"h":99.48,"l":96.72,"n":11112,"o":99.01,"t":"2025-02-14T05:00:00Z","v":721768,"vw":97.197939},{"c":98.07,"h":98.12,"l":95.85,"n":18515,"o":96.73,"t":"2025-02-18T05:00:00Z","v":1150364,"vw":97.045955},{"c":97.85,"h":98.4,"l":97.33,"n":8979,"o":97.74,"t":"2025-02-19T05:00:00Z","v":493622,"vw":97.83665},{"c":97.69,"h":98.1,"l":96.73,"n":12961,"o":98.1,"t":"2025-02-20T05:00:00Z","v":555852,"vw":97.364986},{"c":93.94,"h":98.9,"l":93.575,"n":16254,"o":98.9,"t":"2025-02-21T05:00:00Z","v":885866,"vw":94.888747},{"c":92.6,"h":94.29,"l":91.84,"n":23042,"o":93.77,"t":"2025-02-24T05:00:00Z","v":1713558,"vw":92.897326},{"c":101.81,"h":105.295,"l":100.58,"n":49830,"o":102.5,"t":"2025-02-25T05:00:00Z","v":2808142,"vw":102.504645},{"c":107.72,"h":108.89,"l":103.605,"n":26916,"o":104.99,"t":"2025-02-26T05:00:00Z","v":1367874,"vw":107.58008},{"c":106.89,"h":109.11,"l":106.02,"n":21076,"o":107.95,"t":"2025-02-27T05:00:00Z","v":1021378,"vw":107.084787},{"c":108.89,"h":109.07,"l":105.3,"n":15276,"o":106,"t":"2025-02-28T05:00:00Z","v":780272,"vw":107.97803},{"c":106.52,"h":109.57,"l":105.915,"n":16498,"o":108.67,"t":"2025-03-03T05:00:00Z","v":895831,"vw":107.304267},{"c":105.77,"h":106.9,"l":102.63,"n":16441,"o":103.52,"t":"2025-03-04T05:00:00Z","v":745171,"vw":105.608022},{"c":106.98,"h":107.68,"l":105.22,"n":9584,"o":106,"t":"2025-03-05T05:00:00Z","v":574829,"vw":106.816579},{"c":106.19,"h":106.99,"l":104.45,"n":10196,"o":105.64,"t":"2025-03-06T05:00:00Z","v":497592,"vw":105.912612},{"c":105.82,"h":106.39,"l":102.89,"n":10464,"o":105.39,"t":"2025-03-07T05:00:00Z","v":531125,"vw":105.453962},{"c":103.72,"h":105.27,"l":102.65,"n":11899,"o":104.78,"t":"2025-03-10T04:00:00Z","v":570059,"vw":103.773802},{"c":103.31,"h":104.595,"l":102.34,"n":9906,"o":103.96,"t":"2025-03-11T04:00:00Z","v":337074,"vw":103.460632},{"c":103.13,"h":104.36,"l":102.58,"n":8367,"o":103.68,"t":"2025-03-12T04:00:00Z","v":433628,"vw":103.316479},{"c":103.91,"h":104.135,"l":102.12,"n":10448,"o":103.01,"t":"2025-03-13T04:00:00Z","v":464515,"vw":103.435156},{"c":104.57,"h":106.48,"l":103.89,"n":12527,"o":104.5,"t":"2025-03-14T04:00:00Z","v":642848,"vw":104.940982},{"c":106.55,"h":107.67,"l":103.75,"n":12002,"o":103.75,"t":"2025-03-17T04:00:00Z","v":554576,"vw":106.571154},{"c":105.49,"h":106.63,"l":105.4,"n":9199,"o":105.92,"t":"2025-03-18T04:00:00Z","v":497676,"vw":105.787144},{"c":108.13,"h":108.875,"l":105.38,"n":13965,"o":105.46,"t":"2025-03-19T04:00:00Z","v":586263,"vw":107.749086},{"c":106.79,"h":109.055,"l":106.73,"n":9624,"o":108.74,"t":"2025-03-20T04:00:00Z","v":559487,"vw":107.346244},{"c":105.76,"h":106.38,"l":104.76,"n":10299,"o":105.68,"t":"2025-03-21T04:00:00Z","v":858206,"vw":105.770291},{"c":108.56,"h":109.07,"l":107.37,"n":11251,"o":107.73,"t":"2025-03-24T04:00:00Z","v":467713,"vw":108.487189},{"c":108.23,"h":108.725,"l":107.12,"n":8825,"o":107.84,"t":"2025-03-25T04:00:00Z","v":344561,"vw":108.240507},{"c":107.36,"h":108.91,"l":106.42,"n":8428,"o":108.91,"t":"2025-03-26T04:00:00Z","v":420301,"vw":107.293446},{"c":105.24,"h":107.189,"l":105.06,"n":8126,"o":107.02,"t":"2025-03-27T04:00:00Z","v":276552,"vw":105.512069},{"c":103.82,"h":105.73,"l":103.04,"n":10116,"o":105.65,"t":"2025-03-28T04:00:00Z","v":429737,"vw":103.868252},{"c":104.76,"h":105.05,"l":101.18,"n":12251,"o":103.13,"t":"2025-03-31T04:00:00Z","v":582136,"vw":104.087625},{"c":105.92,"h":106.24,"l":103.4982,"n":11224,"o":104.57,"t":"2025-04-01T04:00:00Z","v":424828,"vw":105.547753},{"c":107.36,"h":107.73,"l":104.23,"n":9474,"o":104.77,"t":"2025-04-02T04:00:00Z","v":400889,"vw":106.947021},{"c":100.84,"h":104.215,"l":99.3,"n":15073,"o":102.5,"t":"2025-04-03T04:00:00Z","v":685462,"vw":101.219077},{"c":94.79,"h":97.42,"l":92.875,"n":20015,"o":95.79,"t":"2025-04-04T04:00:00Z","v":905086,"vw":94.884744},{"c":94.38,"h":99.91,"l":90.3462,"n":23893,"o":91.58,"t":"2025-04-07T04:00:00Z","v":890333,"vw":94.564274},{"c":92.04,"h":99.4,"l":91,"n":21449,"o":99.4,"t":"2025-04-08T04:00:00Z","v":1059655,"vw":94.015788},{"c":99.53,"h":100.62,"l":90.11,"n":19918,"o":92.55,"t":"2025-04-09T04:00:00Z","v":956179,"vw":97.85934},{"c":97.22,"h":98.21,"l":93.67,"n":14202,"o":97.06,"t":"2025-04-10T04:00:00Z","v":527318,"vw":96.746467},{"c":101,"h":102.37,"l":96.52,"n":16607,"o":97.58,"t":"2025-04-11T04:00:00Z","v":823487,"vw":100.263945},{"c":101.38,"h":103.115,"l":99.88,"n":11474,"o":102.94,"t":"2025-04-14T04:00:00Z","v":618102,"vw":101.374225},{"c":102.08,"h":103.7,"l":101.02,"n":8352,"o":101.58,"t":"2025-04-15T04:00:00Z","v":490098,"vw":102.265375},{"c":101.65,"h":101.97,"l":99.735,"n":10272,"o":101.59,"t":"2025-04-16T04:00:00Z","v":456644,"vw":101.131367},{"c":103.26,"h":103.56,"l":101.365,"n":9776,"o":101.56,"t":"2025-04-17T04:00:00Z","v":507280,"vw":102.960984},{"c":101.48,"h":102.64,"l":100.2115,"n":9861,"o":102.02,"t":"2025-04-21T04:00:00Z","v":353007,"vw":101.181716},{"c":104.11,"h":105.39,"l":102.71,"n":12079,"o":102.91,"t":"2025-04-22T04:00:00Z","v":770006,"vw":103.885514},{"c":105.42,"h":107.85,"l":105.065,"n":14016,"o":106.68,"t":"2025-04-23T04:00:00Z","v":472953,"vw":106.020664},{"c":109.16,"h":109.325,"l":105,"n":16601,"o":105.51,"t":"2025-04-24T04:00:00Z","v":558063,"vw":108.337963},{"c":110.41,"h":110.52,"l":108.28,"n":9669,"o":108.89,"t":"2025-04-25T04:00:00Z","v":485511,"vw":109.931278},{"c":109.1,"h":110.605,"l":107.455,"n":11630,"o":109.96,"t":"2025-04-28T04:00:00Z","v":489880,"vw":108.792136},{"c":110.88,"h":111.16,"l":108.84,"n":9798,"o":109.04,"t":"2025-04-29T04:00:00Z","v":417418,"vw":110.522212},{"c":111.29,"h":111.72,"l":107.915,"n":18533,"o":109.09,"t":"2025-04-30T04:00:00Z","v":755907,"vw":110.900585},{"c":108.05,"h":110.64,"l":104.98,"n":20760,"o":108.21,"t":"2025-05-01T04:00:00Z","v":796988,"vw":108.497889},{"c":108.23,"h":112.67,"l":107.77,"n":20181,"o":110.13,"t":"2025-05-02T04:00:00Z","v":767961,"vw":109.547776},{"c":107.55,"h":109.33,"l":107.3,"n":12142,"o":107.3,"t":"2025-05-05T04:00:00Z","v":573249,"vw":108.040694},{"c":106.68,"h":109.27,"l":106.53,"n":10277,"o":106.91,"t":"2025-05-06T04:00:00Z","v":427443,"vw":107.151198},{"c":106.31,"h":107.62,"l":105.36,"n":14618,"o":107.26,"t":"2025-05-07T04:00:00Z","v":527782,"vw":106.158684},{"c":107.87,"h":109.08,"l":106.08,"n":15395,"o":107.02,"t":"2025-05-08T04:00:00Z","v":687304,"vw":108.240431},{"c":108.58,"h":109.02,"l":107.45,"n":9541,"o":108.62,"t":"2025-05-09T04:00:00Z","v":307833,"vw":108.44682},{"c":112.44,"h":112.645,"l":109.48,"n":13454,"o":112.02,"t":"2025-05-12T04:00:00Z","v":598748,"vw":111.86773},{"c":115.1,"h":115.64,"l":112.21,"n":16575,"o":112.21,"t":"2025-05-13T04:00:00Z","v":678404,"vw":114.937903},{"c":113.75,"h":115.22,"l":113.42,"n":12333,"o":114.71,"t":"2025-05-14T04:00:00Z","v":471331,"vw":114.036179},{"c":114.2,"h":115.2399,"l":113.34,"n":9049,"o":113.82,"t":"2025-05-15T04:00:00Z","v":313141,"vw":114.1485},{"c":114.82,"h":115.05,"l":113.62,"n":7924,"o":114.14,"t":"2025-05-16T04:00:00Z","v":301791,"vw":114.690726},{"c":113.99,"h":114.18,"l":113.05,"n":8005,"o":113.11,"t":"2025-05-19T04:00:00Z","v":306659,"vw":113.845007},{"c":114.93,"h":115.52,"l":113.29,"n":9355,"o":113.44,"t":"2025-05-20T04:00:00Z","v":666237,"vw":114.867676},{"c":114.8,"h":115.085,"l":113.53,"n":12069,"o":113.96,"t":"2025-05-21T04:00:00Z","v":477496,"vw":114.571655},{"c":112.27,"h":114.17,"l":112.0112,"n":10203,"o":114.17,"t":"2025-05-22T04:00:00Z","v":452018,"vw":112.503778},{"c":112.63,"h":113.01,"l":110.54,"n":7933,"o":110.54,"t":"2025-05-23T04:00:00Z","v":363493,"vw":112.381406},{"c":115.5,"h":115.9211,"l":113.33,"n":12565,"o":114.06,"t":"2025-05-27T04:00:00Z","v":820153,"vw":115.198369},{"c":113.28,"h":116.0302,"l":113.13,"n":9062,"o":115.69,"t":"2025-05-28T04:00:00Z","v":364057,"vw":113.780489},{"c":113.71,"h":114.22,"l":112.975,"n":6681,"o":114.22,"t":"2025-05-29T04:00:00Z","v":351913,"vw":113.593866},{"c":115.6,"h":116.5925,"l":112.83,"n":12203,"o":113.61,"t":"2025-05-30T04:00:00Z","v":649684,"vw":115.588457},{"c":116.46,"h":118.71,"l":115.365,"n":16960,"o":115.41,"t":"2025-06-02T04:00:00Z","v":758255,"vw":117.093401},{"c":119.5,"h":119.79,"l":116.0539,"n":12733,"o":116.73,"t":"2025-06-03T04:00:00Z","v":528096,"vw":119.182482},{"c":119.58,"h":120.58,"l":119.2,"n":9813,"o":119.32,"t":"2025-06-04T04:00:00Z","v":552623,"vw":119.687226},{"c":119.51,"h":120.63,"l":118.83,"n":8778,"o":119.41,"t":"2025-06-05T04:00:00Z","v":576052,"vw":119.611786},{"c":120.56,"h":121,"l":119.455,"n":9112,"o":120.22,"t":"2025-06-06T04:00:00Z","v":413253,"vw":120.468932},{"c":121.58,"h":122.05,"l":120.65,"n":11339,"o":121.19,"t":"2025-06-09T04:00:00Z","v":517520,"vw":121.502844},{"c":123.32,"h":124.155,"l":121.22,"n":13966,"o":121.77,"t":"2025-06-10T04:00:00Z","v":600859,"vw":123.314546},{"c":122.63,"h":124.06,"l":122.35,"n":14176,"o":124.04,"t":"2025-06-11T04:00:00Z","v":707239,"vw":123.065548},{"c":122.89,"h":123.7,"l":121,"n":8682,"o":121.67,"t":"2025-06-12T04:00:00Z","v":236496,"vw":122.914752},{"c":121.96,"h":123.66,"l":121.37,"n":9252,"o":121.42,"t":"2025-06-13T04:00:00Z","v":558064,"vw":122.086998},{"c":125.04,"h":125.4,"l":122.64,"n":13191,"o":123.27,"t":"2025-06-16T04:00:00Z","v":508053,"vw":124.81146},{"c":124.44,"h":124.855,"l":123.705,"n":11420,"o":124.04,"t":"2025-06-17T04:00:00Z","v":516361,"vw":124.321336},{"c":125.7,"h":126.045,"l":123.795,"n":9291,"o":124.09,"t":"2025-06-18T04:00:00Z","v":486044,"vw":125.338313},{"c":127.8,"h":129.83,"l":126.18,"n":17044,"o":127.03,"t":"2025-06-20T04:00:00Z","v":1053317,"vw":128.116784},{"c":130.81,"h":131.03,"l":126.1859,"n":17374,"o":127.47,"t":"2025-06-23T04:00:00Z","v":852664,"vw":129.519019},{"c":130.5,"h":131.48,"l":129.95,"n":13815,"o":130.81,"t":"2025-06-24T04:00:00Z","v":651547,"vw":130.61964},{"c":131.25,"h":132.48,"l":130.1,"n":10451,"o":130.5,"t":"2025-06-25T04:00:00Z","v":362725,"vw":131.353717},{"c":132.78,"h":132.8899,"l":131.45,"n":10622,"o":131.93,"t":"2025-06-26T04:00:00Z","v":432111,"vw":132.431714},{"c":132.46,"h":134.5199,"l":130.94,"n":11633,"o":133.04,"t":"2025-06-27T04:00:00Z","v":1103202,"vw":132.51443},{"c":131.63,"h":132.51,"l":130.735,"n":12970,"o":132.12,"t":"2025-06-30T04:00:00Z","v":740428,"vw":131.816986},{"c":132.57,"h":133.7675,"l":130.4,"n":9880,"o":131.2,"t":"2025-07-01T04:00:00Z","v":449916,"vw":132.675605},{"c":134.08,"h":134.21,"l":131.64,"n":9787,"o":132.57,"t":"2025-07-02T04:00:00Z","v":362218,"vw":133.640698},{"c":135.69,"h":136.06,"l":134.54,"n":6043,"o":134.76,"t":"2025-07-03T04:00:00Z","v":189322,"vw":135.516738},{"c":134.45,"h":136.24,"l":133.66,"n":10726,"o":134.82,"t":"2025-07-07T04:00:00Z","v":351210,"vw":134.503912},{"c":133.56,"h":135.33,"l":132.82,"n":10640,"o":134.46,"t":"2025-07-08T04:00:00Z","v":515428,"vw":133.746766},{"c":134.75,"h":135.15,"l":132.62,"n":12461,"o":133.75,"t":"2025-07-09T04:00:00Z","v":517876,"vw":134.29984},{"c":135.53,"h":135.77,"l":134.1175,"n":10359,"o":134.77,"t":"2025-07-10T04:00:00Z","v":360603,"vw":135.156058},{"c":134.54,"h":135.68,"l":133.75,"n":10173,"o":134.46,"t":"2025-07-11T04:00:00Z","v":396656,"vw":134.653453},{"c":135.34,"h":135.86,"l":134.255,"n":8345,"o":135.18,"t":"2025-07-14T04:00:00Z","v":290110,"vw":135.2759},{"c":135.63,"h":136.46,"l":134.49,"n":12379,"o":136.13,"t":"2025-07-15T04:00:00Z","v":523739,"vw":135.634894},{"c":136.13,"h":136.36,"l":133.7,"n":9728,"o":136.03,"t":"2025-07-16T04:00:00Z","v":507072,"vw":135.698567},{"c":136.61,"h":137.68,"l":135.3,"n":14578,"o":136.21,"t":"2025-07-17T04:00:00Z","v":1068229,"vw":136.390044},{"c":136.39,"h":137.535,"l":135.77,"n":10066,"o":137.37,"t":"2025-07-18T04:00:00Z","v":296523,"vw":136.647179},{"c":136.63,"h":137.99,"l":136.37,"n":10088,"o":136.63,"t":"2025-07-21T04:00:00Z","v":518140,"vw":136.940789},{"c":134.84,"h":137.09,"l":134.22,"n":12667,"o":137.09,"t":"2025-07-22T04:00:00Z","v":476049,"vw":135.202316},{"c":135.54,"h":136,"l":134.62,"n":11209,"o":134.97,"t":"2025-07-23T04:00:00Z","v":300126,"vw":135.423546},{"c":133.99,"h":135.87,"l":133.72,"n":9850,"o":135.34,"t":"2025-07-24T04:00:00Z","v":328019,"vw":134.341241},{"c":135.97,"h":136.17,"l":133.72,"n":12414,"o":134.67,"t":"2025-07-25T04:00:00Z","v":533382,"vw":135.3311},{"c":136.3,"h":136.835,"l":135.11,"n":10404,"o":136.13,"t":"2025-07-28T04:00:00Z","v":463111,"vw":136.378736},{"c":136.62,"h":137.95,"l":135.4,"n":13591,"o":137.3,"t":"2025-07-29T04:00:00Z","v":622759,"vw":136.537503},{"c":138.42,"h":140.04,"l":135.895,"n":17406,"o":136.42,"t":"2025-07-30T04:00:00Z","v":713484,"vw":138.503243},{"c":124.54,"h":139.45,"l":122.89,"n":53730,"o":130.71,"t":"2025-07-31T04:00:00Z","v":3113387,"vw":127.374459},{"c":123.18,"h":126.33,"l":121.09,"n":30802,"o":126.33,"t":"2025-08-01T04:00:00Z","v":1268619,"vw":122.61106},{"c":125.75,"h":126.36,"l":123.97,"n":20469,"o":124.18,"t":"2025-08-04T04:00:00Z","v":895305,"vw":125.485619},{"c":123.79,"h":127.84,"l":123.105,"n":13623,"o":126.15,"t":"2025-08-05T04:00:00Z","v":677866,"vw":124.024435},{"c":125.25,"h":126.56,"l":122.8336,"n":17112,"o":123.66,"t":"2025-08-06T04:00:00Z","v":886262,"vw":124.969081},{"c":124.68,"h":127.15,"l":124.39,"n":13242,"o":126.56,"t":"2025-08-07T04:00:00Z","v":722540,"vw":124.888662},{"c":125.48,"h":126.39,"l":124.25,"n":10054,"o":125.45,"t":"2025-08-08T04:00:00Z","v":410880,"vw":125.241489},{"c":123.98,"h":125.84,"l":123.68,"n":11330,"o":125.66,"t":"2025-08-11T04:00:00Z","v":436993,"vw":124.180224},{"c":126.08,"h":126.5,"l":124.225,"n":11699,"o":124.71,"t":"2025-08-12T04:00:00Z","v":417507,"vw":125.945398},{"c":128.5,"h":128.68,"l":125.53,"n":11840,"o":127.15,"t":"2025-08-13T04:00:00Z","v":473956,"vw":127.765828},{"c":125.37,"h":127.6,"l":124.985,"n":12149,"o":127.6,"t":"2025-08-14T04:00:00Z","v":413552,"vw":125.944032},{"c":126.28,"h":126.68,"l":124.555,"n":11034,"o":125.45,"t":"2025-08-15T04:00:00Z","v":415545,"vw":126.037862},{"c":127.38,"h":127.75,"l":125.9,"n":10815,"o":126.26,"t":"2025-08-18T04:00:00Z","v":419976,"vw":127.005043},{"c":125.84,"h":127.06,"l":125.24,"n":12454,"o":127.06,"t":"2025-08-19T04:00:00Z","v":385276,"vw":125.911836},{"c":124.69,"h":126.8015,"l":124.01,"n":10893,"o":125.8,"t":"2025-08-20T04:00:00Z","v":423057,"vw":124.641397},{"c":123.41,"h":125.72,"l":123.36,"n":10819,"o":124.43,"t":"2025-08-21T04:00:00Z","v":421525,"vw":123.83183},{"c":126.83,"h":127.79,"l":124.18,"n":16607,"o":124.36,"t":"2025-08-22T04:00:00Z","v":579722,"vw":126.495602},{"c":124.05,"h":127.175,"l":123.91,"n":12022,"o":126.61,"t":"2025-08-25T04:00:00Z","v":484679,"vw":124.75095},{"c":124.06,"h":125.31,"l":123.38,"n":11028,"o":123.79,"t":"2025-08-26T04:00:00Z","v":994507,"vw":124.255088},{"c":123.93,"h":124.82,"l":123.06,"n":11955,"o":123.66,"t":"2025-08-27T04:00:00Z","v":572311,"vw":124.007731},{"c":123.48,"h":124.59,"l":122.76,"n":11382,"o":124.59,"t":"2025-08-28T04:00:00Z","v":619755,"vw":123.39992},{"c":122.94,"h":124.17,"l":121.14,"n":14529,"o":124.17,"t":"2025-08-29T04:00:00Z","v":650630,"vw":122.402739},{"c":120.88,"h":121.745,"l":120.34,"n":13416,"o":121.29,"t":"2025-09-02T04:00:00Z","v":472996,"vw":121.098859},{"c":120.91,"h":121.97,"l":120.4002,"n":12024,"o":120.79,"t":"2025-09-03T04:00:00Z","v":507425,"vw":121.139265},{"c":121.12,"h":121.445,"l":118.85,"n":12019,"o":121.4,"t":"2025-09-04T04:00:00Z","v":597056,"vw":120.666991},{"c":120.45,"h":122.87,"l":119.55,"n":11172,"o":121.72,"t":"2025-09-05T04:00:00Z","v":623720,"vw":120.469601},{"c":120.12,"h":121.3,"l":119.27,"n":13205,"o":120.84,"t":"2025-09-08T04:00:00Z","v":479793,"vw":120.187331},{"c":118.76,"h":120.855,"l":118.63,"n":12624,"o":120.51,"t":"2025-09-09T04:00:00Z","v":1572460,"vw":119.168385},{"c":118.29,"h":120.36,"l":117.51,"n":15468,"o":119.56,"t":"2025-09-10T04:00:00Z","v":667477,"vw":118.449797},{"c":120.5,"h":121.82,"l":118.79,"n":13614,"o":119.05,"t":"2025-09-11T04:00:00Z","v":691108,"vw":120.401545},{"c":119.54,"h":121.17,"l":119.21,"n":12598,"o":120.48,"t":"2025-09-12T04:00:00Z","v":564703,"vw":119.812201},{"c":120.17,"h":120.61,"l":119.15,"n":11026,"o":119.32,"t":"2025-09-15T04:00:00Z","v":430032,"vw":119.983423},{"c":117.47,"h":121.09,"l":117.38,"n":12254,"o":120.5,"t":"2025-09-16T04:00:00Z","v":587234,"vw":117.904739},{"c":117.91,"h":119.81,"l":117.14,"n":12001,"o":117.84,"t":"2025-09-17T04:00:00Z","v":433288,"vw":118.029339},{"c":121.09,"h":121.84,"l":118.69,"n":13529,"o":118.94,"t":"2025-09-18T04:00:00Z","v":578092,"vw":121.042643},{"c":120.63,"h":123.705,"l":120.05,"n":13334,"o":122.98,"t":"2025-09-19T04:00:00Z","v":2016166,"vw":121.178027},{"c":125.07,"h":125.21,"l":119.65,"n":14937,"o":120.65,"t":"2025-09-22T04:00:00Z","v":1264523,"vw":123.690882},{"c":124.72,"h":126.87,"l":124.325,"n":17661,"o":125.94,"t":"2025-09-23T04:00:00Z","v":1118001,"vw":125.279813},{"c":123.11,"h":124.6,"l":122.8761,"n":10954,"o":124.14,"t":"2025-09-24T04:00:00Z","v":482121,"vw":123.433876},{"c":122.71,"h":122.74,"l":121.14,"n":11886,"o":122.47,"t":"2025-09-25T04:00:00Z","v":454295,"vw":122.236796},{"c":123.97,"h":124.13,"l":121.41,"n":15493,"o":122.62,"t":"2025-09-26T04:00:00Z","v":524862,"vw":123.145566},{"c":124.16,"h":125.23,"l":123.795,"n":13830,"o":124.53,"t":"2025-09-29T04:00:00Z","v":633363,"vw":124.421443},{"c":124.56,"h":125.51,"l":123.99,"n":13272,"o":124.78,"t":"2025-09-30T04:00:00Z","v":511249,"vw":124.768969},{"c":122.42,"h":124.44,"l":121.33,"n":15731,"o":124.37,"t":"2025-10-01T04:00:00Z","v":500857,"vw":122.504117},{"c":123.59,"h":124.44,"l":121.79,"n":13196,"o":122.5,"t":"2025-10-02T04:00:00Z","v":450108,"vw":123.562771},{"c":125.44,"h":126.02,"l":123.395,"n":13752,"o":123.68,"t":"2025-10-03T04:00:00Z","v":482297,"vw":125.399357},{"c":125.94,"h":127.96,"l":125.63,"n":10357,"o":126.54,"t":"2025-10-06T04:00:00Z","v":446141,"vw":126.615505},{"c":126.54,"h":129.99,"l":124.855,"n":14319,"o":127.9,"t":"2025-10-07T04:00:00Z","v":636617,"vw":126.827009},{"c":127.52,"h":127.84,"l":126.3,"n":10081,"o":126.54,"t":"2025-10-08T04:00:00Z","v":379567,"vw":127.421226},{"c":126.61,"h":128.38,"l":125.61,"n":11831,"o":127.94,"t":"2025-10-09T04:00:00Z","v":549245,"vw":126.411625},{"c":122.2,"h":127.205,"l":122.13,"n":13516,"o":126.91,"t":"2025-10-10T04:00:00Z","v":562126,"vw":123.543504},{"c":128.28,"h":129,"l":124.295,"n":17492,"o":124.52,"t":"2025-10-13T04:00:00Z","v":757550,"vw":127.978914},{"c":130.29,"h":130.64,"l":126.24,"n":14385,"o":126.5,"t":"2025-10-14T04:00:00Z","v":633899,"vw":129.583742},{"c":133.72,"h":133.78,"l":131.07,"n":16964,"o":131.67,"t":"2025-10-15T04:00:00Z","v":868962,"vw":132.823518},{"c":134.25,"h":136.1,"l":132.98,"n":14504,"o":134.77,"t":"2025-10-16T04:00:00Z","v":617757,"vw":134.155094},{"c":131.33,"h":133.73,"l":131.14,"n":14498,"o":133.09,"t":"2025-10-17T04:00:00Z","v":684528,"vw":131.754999},{"c":134.03,"h":135.44,"l":132.49,"n":11736,"o":132.49,"t":"2025-10-20T04:00:00Z","v":414531,"vw":134.222174},{"c":133.66,"h":134.8,"l":132.15,"n":11082,"o":134.27,"t":"2025-10-21T04:00:00Z","v":491270,"vw":133.294333},{"c":132.44,"h":133.97,"l":131.375,"n":14753,"o":133.68,"t":"2025-10-22T04:00:00Z","v":520593,"vw":132.642534},{"c":134.01,"h":135.56,"l":133.02,"n":10572,"o":133.02,"t":"2025-10-23T04:00:00Z","v":1522282,"vw":134.128368},{"c":135.94,"h":137.91,"l":135.03,"n":13374,"o":136.2,"t":"2025-10-24T04:00:00Z","v":508659,"vw":136.514726},{"c":136.11,"h":137.46,"l":134.54,"n":13932,"o":136.86,"t":"2025-10-27T04:00:00Z","v":627409,"vw":135.642875},{"c":133.95,"h":136.27,"l":133.355,"n":15575,"o":135.5,"t":"2025-10-28T04:00:00Z","v":859555,"vw":134.08561},{"c":138.18,"h":139.07,"l":133.925,"n":24625,"o":134.62,"t":"2025-10-29T04:00:00Z","v":1362866,"vw":137.721877},{"c":108.99,"h":142,"l":107.29,"n":93625,"o":136.2,"t":"2025-10-30T04:00:00Z","v":6207877,"vw":116.09021},{"c":100.33,"h":112,"l":99.5,"n":68317,"o":111.7,"t":"2025-10-31T04:00:00Z","v":4244596,"vw":101.858826},{"c":106.81,"h":107.4,"l":99.73,"n":43561,"o":101.68,"t":"2025-11-03T05:00:00Z","v":2700480,"vw":104.51117},{"c":106.56,"h":108.06,"l":104.39,"n":31787,"o":104.5,"t":"2025-11-04T05:00:00Z","v":2166045,"vw":106.065613},{"c":107.15,"h":107.7,"l":104.49,"n":18394,"o":106.79,"t":"2025-11-05T05:00:00Z","v":1042338,"vw":106.717814},{"c":105.99,"h":108.04,"l":105.5233,"n":14908,"o":107.1,"t":"2025-11-06T05:00:00Z","v":706409,"vw":106.64479},{"c":105.29,"h":105.99,"l":101.8,"n":15800,"o":105,"t":"2025-11-07T05:00:00Z","v":747506,"vw":104.471189},{"c":100.91,"h":105.99,"l":100.3,"n":23749,"o":105.32,"t":"2025-11-10T05:00:00Z","v":1111293,"vw":101.363938},{"c":103.44,"h":104.14,"l":100.76,"n":16021,"o":102.28,"t":"2025-11-11T05:00:00Z","v":736953,"vw":103.301945},{"c":104.88,"h":105.23,"l":102.55,"n":13475,"o":103.23,"t":"2025-11-12T05:00:00Z","v":705772,"vw":104.671065},{"c":99.47,"h":104.475,"l":98.92,"n":21735,"o":103.93,"t":"2025-11-13T05:00:00Z","v":1034002,"vw":100.471942},{"c":98.46,"h":99.8962,"l":97.56,"n":22433,"o":98.35,"t":"2025-11-14T05:00:00Z","v":1291325,"vw":98.804488},{"c":97.21,"h":100.44,"l":96.84,"n":15022,"o":98.87,"t":"2025-11-17T05:00:00Z","v":705214,"vw":98.374057},{"c":96.27,"h":98.88,"l":96,"n":17083,"o":97.28,"t":"2025-11-18T05:00:00Z","v":1032635,"vw":97.036705},{"c":95.14,"h":97.43,"l":94.43,"n":13356,"o":96.155,"t":"2025-11-19T05:00:00Z","v":491110,"vw":95.436341},{"c":94.21,"h":97.49,"l":93.6501,"n":19615,"o":96.77,"t":"2025-11-20T05:00:00Z","v":1207299,"vw":95.074638},{"c":95.69,"h":97.19,"l":93.41,"n":17001,"o":93.95,"t":"2025-11-21T05:00:00Z","v":878923,"vw":95.651351},{"c":96.77,"h":98.84,"l":95.755,"n":14236,"o":95.83,"t":"2025-11-24T05:00:00Z","v":719791,"vw":96.707082},{"c":96.98,"h":99.07,"l":96.82,"n":15206,"o":97.51,"t":"2025-11-25T05:00:00Z","v":1125230,"vw":97.520574},{"c":98.56,"h":99.27,"l":96.82,"n":13670,"o":97.19,"t":"2025-11-26T05:00:00Z","v":641871,"vw":98.476285},{"c":99.04,"h":99.35,"l":98.4,"n":6549,"o":99.01,"t":"2025-11-28T05:00:00Z","v":423085,"vw":98.936455},{"c":97.35,"h":98.96,"l":97.09,"n":11448,"o":98.36,"t":"2025-12-01T05:00:00Z","v":639216,"vw":97.681371},{"c":96.65,"h":98.21,"l":96.46,"n":11339,"o":98.21,"t":"2025-12-02T05:00:00Z","v":394204,"vw":97.098812},{"c":98.34,"h":98.435,"l":96.35,"n":10682,"o":96.76,"t":"2025-12-03T05:00:00Z","v":428451,"vw":97.96312},{"c":99.16,"h":99.89,"l":97.5,"n":12690,"o":98.34,"t":"2025-12-04T05:00:00Z","v":575252,"vw":98.960597},{"c":97.87,"h":100.2,"l":97.45,"n":12383,"o":99.15,"t":"2025-12-05T05:00:00Z","v":457680,"vw":98.392518},{"c":96.74,"h":98.75,"l":96.645,"n":10611,"o":98.56,"t":"2025-12-08T05:00:00Z","v":406801,"vw":97.247831},{"c":96.47,"h":98.605,"l":96.43,"n":8965,"o":97.2,"t":"2025-12-09T05:00:00Z","v":377282,"vw":97.076878},{"c":98.29,"h":98.82,"l":95.73,"n":11310,"o":96.64,"t":"2025-12-10T05:00:00Z","v":535770,"vw":97.768646},{"c":98.27,"h":99.045,"l":97.45,"n":10855,"o":98.44,"t":"2025-12-11T05:00:00Z","v":382257,"vw":98.281567},{"c":96.18,"h":99.232,"l":95.84,"n":13884,"o":97.99,"t":"2025-12-12T05:00:00Z","v":757969,"vw":96.789767},{"c":95.22,"h":97.56,"l":94.83,"n":14383,"o":96.46,"t":"2025-12-15T05:00:00Z","v":715085,"vw":95.702111},{"c":95.33,"h":96.675,"l":94.975,"n":14042,"o":95.08,"t":"2025-12-16T05:00:00Z","v":664904,"vw":95.545387},{"c":94.66,"h":97.22,"l":94.4,"n":13284,"o":95.73,"t":"2025-12-17T05:00:00Z","v":617496,"vw":95.17766},{"c":94.56,"h":96.535,"l":93.86,"n":13032,"o":95.94,"t":"2025-12-18T05:00:00Z","v":541862,"vw":94.862274},{"c":96.24,"h":96.56,"l":94.5,"n":12166,"o":94.52,"t":"2025-12-19T05:00:00Z","v":1823282,"vw":96.140279},{"c":95.58,"h":97.08,"l":94.925,"n":11948,"o":95.81,"t":"2025-12-22T05:00:00Z","v":547428,"vw":95.716657},{"c":95.8,"h":96.48,"l":94.7301,"n":13589,"o":95.41,"t":"2025-12-23T05:00:00Z","v":820858,"vw":95.596266},{"c":95.92,"h":96.68,"l":95.81,"n":3693,"o":95.97,"t":"2025-12-24T05:00:00Z","v":111294,"vw":96.13675},{"c":96.46,"h":96.581,"l":95.535,"n":5402,"o":95.91,"t":"2025-12-26T05:00:00Z","v":227673,"vw":96.322487},{"c":95.1,"h":97.09,"l":94.88,"n":10159,"o":96.46,"t":"2025-12-29T05:00:00Z","v":403159,"vw":95.373622},{"c":94.23,"h":95.335,"l":94.16,"n":9089,"o":95.12,"t":"2025-12-30T05:00:00Z","v":385836,"vw":94.503247},{"c":92.86,"h":94.82,"l":92.69,"n":9426,"o":94.25,"t":"2025-12-31T05:00:00Z","v":397875,"vw":93.228581},{"c":94.47,"h":94.99,"l":93.295,"n":11551,"o":93.53,"t":"2026-01-02T05:00:00Z","v":379640,"vw":94.209929},{"c":96.73,"h":97.9796,"l":94.48,"n":11038,"o":94.8,"t":"2026-01-05T05:00:00Z","v":520579,"vw":96.67772},{"c":97.65,"h":97.99,"l":95.13,"n":11486,"o":96.55,"t":"2026-01-06T05:00:00Z","v":491507,"vw":97.343403},{"c":97.25,"h":98.06,"l":96.395,"n":10455,"o":97.45,"t":"2026-01-07T05:00:00Z","v":430624,"vw":97.331465},{"c":98.44,"h":98.58,"l":96.5311,"n":11018,"o":97.27,"t":"2026-01-08T05:00:00Z","v":405802,"vw":97.855696},{"c":99.31,"h":100,"l":97.69,"n":11991,"o":98.91,"t":"2026-01-09T05:00:00Z","v":811736,"vw":99.22448},{"c":97.44,"h":98.864,"l":96.975,"n":11677,"o":98.47,"t":"2026-01-12T05:00:00Z","v":548432,"vw":97.788622},{"c":99.28,"h":100.18,"l":97.47,"n":13569,"o":97.8,"t":"2026-01-13T05:00:00Z","v":611844,"vw":99.291328},{"c":98.36,"h":100.09,"l":97.26,"n":12694,"o":99.53,"t":"2026-01-14T05:00:00Z","v":736219,"vw":98.277491},{"c":100.91,"h":101.83,"l":99.22,"n":13729,"o":99.62,"t":"2026-01-15T05:00:00Z","v":783006,"vw":100.886604},{"c":100.04,"h":100.92,"l":99.17,"n":7522,"o":100.92,"t":"2026-01-16T05:00:00Z","v":318504,"vw":100.061418},{"c":96.81,"h":99.66,"l":96.31,"n":11697,"o":98.81,"t":"2026-01-20T05:00:00Z","v":814416,"vw":97.297007},{"c":98.99,"h":99.65,"l":97.0001,"n":10472,"o":97.98,"t":"2026-01-21T05:00:00Z","v":547122,"vw":98.43514},{"c":99.69,"h":101.21,"l":98.23,"n":9258,"o":100.12,"t":"2026-01-22T05:00:00Z","v":322688,"vw":99.948691},{"c":97.67,"h":100.44,"l":97.555,"n":9057,"o":100.175,"t":"2026-01-23T05:00:00Z","v":501387,"vw":98.199164},{"c":98.38,"h":99.199,"l":97.66,"n":10855,"o":98.39,"t":"2026-01-26T05:00:00Z","v":450618,"vw":98.404492},{"c":99,"h":99.06,"l":97.17,"n":8086,"o":98.6,"t":"2026-01-27T05:00:00Z","v":307548,"vw":98.515207},{"c":99.21,"h":103.475,"l":97.88,"n":13842,"o":103.2,"t":"2026-01-28T05:00:00Z","v":600688,"vw":99.279897},{"c":100.19,"h":101.37,"l":98.09,"n":11392,"o":99.77,"t":"2026-01-29T05:00:00Z","v":401795,"vw":99.724812},{"c":99.08,"h":99.94,"l":97.975,"n":10759,"o":99.395,"t":"2026-01-30T05:00:00Z","v":472821,"vw":98.958849},{"c":100.45,"h":101.33,"l":98.16,"n":14997,"o":99.835,"t":"2026-02-02T05:00:00Z","v":491490,"vw":100.397136},{"c":101.11,"h":102.41,"l":99.91,"n":14821,"o":100.45,"t":"2026-02-03T05:00:00Z","v":558214,"vw":100.647432},{"c":101.94,"h":103.44,"l":101.135,"n":15113,"o":101.72,"t":"2026-02-04T05:00:00Z","v":560948,"vw":102.075344},{"c":99.56,"h":101.79,"l":97.75,"n":13719,"o":101.79,"t":"2026-02-05T05:00:00Z","v":490558,"vw":99.396492},{"c":104.05,"h":104.435,"l":100.49,"n":13100,"o":100.49,"t":"2026-02-06T05:00:00Z","v":596944,"vw":103.435681},{"c":104.48,"h":105.89,"l":103.5,"n":10563,"o":103.5,"t":"2026-02-09T05:00:00Z","v":474053,"vw":104.745555},{"c":105.57,"h":106.355,"l":104.5,"n":11260,"o":104.59,"t":"2026-02-10T05:00:00Z","v":561850,"vw":105.52287},{"c":99.81,"h":107.185,"l":99.3,"n":17231,"o":106.67,"t":"2026-02-11T05:00:00Z","v":819075,"vw":101.017508},{"c":95.74,"h":101.35,"l":93.76,"n":26881,"o":100.77,"t":"2026-02-12T05:00:00Z","v":1319211,"vw":95.64427},{"c":89.36,"h":95.59,"l":88.57,"n":40334,"o":93.315,"t":"2026-02-13T05:00:00Z","v":2273221,"vw":91.569849},{"c":96.43,"h":104.51,"l":95.3,"n":39205,"o":98.89,"t":"2026-02-17T05:00:00Z","v":2764160,"vw":98.239984},{"c":99.58,"h":100.9599,"l":97.375,"n":29228,"o":99.02,"t":"2026-02-18T05:00:00Z","v":1971420,"vw":99.298931},{"c":99.11,"h":100.805,"l":98.03,"n":20289,"o":99.41,"t":"2026-02-19T05:00:00Z","v":1048792,"vw":99.419288},{"c":99.54,"h":104.525,"l":97.41,"n":30161,"o":99.11,"t":"2026-02-20T05:00:00Z","v":1725384,"vw":100.897843},{"c":95.21,"h":99.5775,"l":93.69,"n":39094,"o":96.25,"t":"2026-02-23T05:00:00Z","v":2762618,"vw":96.297794},{"c":97.84,"h":99,"l":93.77,"n":29564,"o":95.2,"t":"2026-02-24T05:00:00Z","v":6014206,"vw":96.901534},{"c":97.15,"h":98.525,"l":95,"n":15249,"o":97.84,"t":"2026-02-25T05:00:00Z","v":1362768,"vw":96.960442},{"c":96.08,"h":98.06,"l":95.05,"n":15691,"o":97.77,"t":"2026-02-26T05:00:00Z","v":960351,"vw":96.359884},{"c":93.95,"h":95.57,"l":92.65,"n":15357,"o":95.21,"t":"2026-02-27T05:00:00Z","v":959895,"vw":94.022161},{"c":95.16,"h":96,"l":91.55,"n":18671,"o":92.26,"t":"2026-03-02T05:00:00Z","v":833056,"vw":94.806205},{"c":93.94,"h":94.96,"l":91.3683,"n":13765,"o":92.84,"t":"2026-03-03T05:00:00Z","v":804063,"vw":93.574205},{"c":92.29,"h":95.17,"l":91.69,"n":17882,"o":94.71,"t":"2026-03-04T05:00:00Z","v":1050138,"vw":93.163527},{"c":91.22,"h":93,"l":90.25,"n":15034,"o":91.12,"t":"2026-03-05T05:00:00Z","v":1155736,"vw":91.097713},{"c":91.25,"h":93.32,"l":90.29,"n":20243,"o":91.22,"t":"2026-03-06T05:00:00Z","v":1182258,"vw":91.885801},{"c":96.18,"h":96.45,"l":89.72,"n":21324,"o":89.75,"t":"2026-03-09T04:00:00Z","v":1225651,"vw":94.094319},{"c":93.04,"h":96.7128,"l":92.38,"n":18929,"o":95.66,"t":"2026-03-10T04:00:00Z","v":1303500,"vw":93.685795},{"c":91.96,"h":94.1296,"l":90.995,"n":11594,"o":92.61,"t":"2026-03-11T04:00:00Z","v":477397,"vw":92.008688},{"c":90.62,"h":91.29,"l":89.8001,"n":12987,"o":90.58,"t":"2026-03-12T04:00:00Z","v":552695,"vw":90.544979},{"c":90,"h":91.6242,"l":89.28,"n":13231,"o":90.8,"t":"2026-03-13T04:00:00Z","v":539981,"vw":90.155594},{"c":91.28,"h":91.99,"l":90.205,"n":11496,"o":91,"t":"2026-03-16T04:00:00Z","v":722975,"vw":91.202036},{"c":92.31,"h":93.23,"l":91.37,"n":10569,"o":92.13,"t":"2026-03-17T04:00:00Z","v":787442,"vw":92.319943},{"c":91.79,"h":94.4,"l":91.61,"n":12848,"o":92.17,"t":"2026-03-18T04:00:00Z","v":581459,"vw":92.181181},{"c":92.69,"h":93.97,"l":90.6201,"n":14770,"o":91.73,"t":"2026-03-19T04:00:00Z","v":923549,"vw":92.261167},{"c":91.28,"h":94.16,"l":90.2,"n":25825,"o":94.15,"t":"2026-03-20T04:00:00Z","v":2802285,"vw":91.298562},{"c":93.4,"h":94.74,"l":91.74,"n":25663,"o":92.85,"t":"2026-03-23T04:00:00Z","v":1797304,"vw":93.666639},{"c":92.69,"h":95.175,"l":90.5,"n":25519,"o":92.32,"t":"2026-03-24T04:00:00Z","v":1414944,"vw":93.18508},{"c":93.54,"h":94.41,"l":92.21,"n":11617,"o":93.55,"t":"2026-03-25T04:00:00Z","v":529851,"vw":93.526165},{"c":88.35,"h":93.3799,"l":88.15,"n":13063,"o":93.18,"t":"2026-03-26T04:00:00Z","v":841984,"vw":89.262253},{"c":85.6,"h":88.915,"l":85.115,"n":14986,"o":87.78,"t":"2026-03-27T04:00:00Z","v":896965,"vw":86.307275},{"c":83.88,"h":87.71,"l":83.51,"n":15170,"o":86.84,"t":"2026-03-30T04:00:00Z","v":844191,"vw":84.615807},{"c":89.63,"h":89.99,"l":84.5,"n":17189,"o":85.62,"t":"2026-03-31T04:00:00Z","v":1003546,"vw":88.555023},{"c":90.42,"h":92.1895,"l":89.65,"n":15555,"o":89.65,"t":"2026-04-01T04:00:00Z","v":578433,"vw":90.97891},{"c":88.69,"h":90.44,"l":87.13,"n":13133,"o":88.88,"t":"2026-04-02T04:00:00Z","v":491869,"vw":88.491271},{"c":91.12,"h":91.46,"l":88.375,"n":10962,"o":88.9,"t":"2026-04-06T04:00:00Z","v":517189,"vw":90.676703},{"c":89.98,"h":92.12,"l":89.01,"n":10763,"o":90.47,"t":"2026-04-07T04:00:00Z","v":506219,"vw":90.251575},{"c":92.99,"h":95.875,"l":92.51,"n":15542,"o":93.785,"t":"2026-04-08T04:00:00Z","v":843326,"vw":93.321252},{"c":95.1,"h":95.36,"l":92.075,"n":15668,"o":92.53,"t":"2026-04-09T04:00:00Z","v":650744,"vw":94.725746},{"c":94.19,"h":95.55,"l":93.74,"n":9916,"o":95.54,"t":"2026-04-10T04:00:00Z","v":337618,"vw":94.435866},{"c":94.47,"h":94.89,"l":92.62,"n":12289,"o":93.92,"t":"2026-04-13T04:00:00Z","v":623330,"vw":94.039832},{"c":96.36,"h":97.3,"l":95.25,"n":10506,"o":95.26,"t":"2026-04-14T04:00:00Z","v":559939,"vw":96.428128},{"c":97.55,"h":98.325,"l":95.46,"n":13417,"o":95.46,"t":"2026-04-15T04:00:00Z","v":574562,"vw":97.458743},{"c":97,"h":98,"l":96.16,"n":12681,"o":97.29,"t":"2026-04-16T04:00:00Z","v":567582,"vw":96.903453},{"c":98.43,"h":100.49,"l":98.15,"n":16809,"o":98.55,"t":"2026-04-17T04:00:00Z","v":810695,"vw":98.935726},{"c":97.63,"h":98.59,"l":95.111,"n":15523,"o":97.45,"t":"2026-04-20T04:00:00Z","v":750363,"vw":97.526559},{"c":94.16,"h":96.39,"l":91.6775,"n":23639,"o":96.03,"t":"2026-04-21T04:00:00Z","v":1395919,"vw":93.588076},{"c":89.68,"h":95.44,"l":88.055,"n":30383,"o":95.44,"t":"2026-04-22T04:00:00Z","v":1553185,"vw":90.111138},{"c":88.56,"h":90.25,"l":87.55,"n":20834,"o":89.84,"t":"2026-04-23T04:00:00Z","v":883931,"vw":88.731912},{"c":88.55,"h":89.14,"l":87.42,"n":14233,"o":88.6,"t":"2026-04-24T04:00:00Z","v":647945,"vw":88.329703},{"c":86.92,"h":89.655,"l":85,"n":29573,"o":89.03,"t":"2026-04-27T04:00:00Z","v":1979279,"vw":87.166587},{"c":87,"h":87.5799,"l":78.525,"n":44978,"o":86.25,"t":"2026-04-28T04:00:00Z","v":3255391,"vw":83.470999},{"c":82.69,"h":86.015,"l":81.7,"n":21559,"o":85.77,"t":"2026-04-29T04:00:00Z","v":1507998,"vw":83.488569},{"c":83.8,"h":86.05,"l":81.9,"n":19496,"o":83.9,"t":"2026-04-30T04:00:00Z","v":1134399,"vw":83.927659},{"c":85.4,"h":85.94,"l":83.62,"n":15448,"o":84.95,"t":"2026-05-01T04:00:00Z","v":577418,"vw":85.0082},{"c":84.22,"h":86.8,"l":84.065,"n":13418,"o":85.28,"t":"2026-05-04T04:00:00Z","v":797773,"vw":85.052172},{"c":84.42,"h":85.22,"l":83.19,"n":12522,"o":85.08,"t":"2026-05-05T04:00:00Z","v":396006,"vw":84.514727},{"c":82.97,"h":86.93,"l":82.78,"n":16919,"o":86.47,"t":"2026-05-06T04:00:00Z","v":821891,"vw":83.50878},{"c":81.14,"h":84.26,"l":80.81,"n":16895,"o":82.97,"t":"2026-05-07T04:00:00Z","v":781469,"vw":81.695639},{"c":81.87,"h":82.97,"l":81.4301,"n":13675,"o":81.77,"t":"2026-05-08T04:00:00Z","v":654900,"vw":81.914213},{"c":81.71,"h":82.485,"l":81.1007,"n":16287,"o":81.25,"t":"2026-05-11T04:00:00Z","v":763685,"vw":81.802396},{"c":81.26,"h":82.57,"l":80.28,"n":16090,"o":81.83,"t":"2026-05-12T04:00:00Z","v":741356,"vw":81.165168},{"c":82.22,"h":82.71,"l":80.495,"n":13227,"o":81.57,"t":"2026-05-13T04:00:00Z","v":612525,"vw":82.051552},{"c":81.53,"h":83.47,"l":80.89,"n":11340,"o":82.94,"t":"2026-05-14T04:00:00Z","v":750421,"vw":81.702399},{"c":79.24,"h":81.495,"l":79.195,"n":14457,"o":80.84,"t":"2026-05-15T04:00:00Z","v":708550,"vw":79.807139},{"c":80.8,"h":81.125,"l":79.085,"n":16597,"o":80.67,"t":"2026-05-18T04:00:00Z","v":779298,"vw":80.275486},{"c":78.02,"h":80.93,"l":77.77,"n":15512,"o":80.5,"t":"2026-05-19T04:00:00Z","v":756609,"vw":78.709264},{"c":81.35,"h":81.7899,"l":77.85,"n":15744,"o":78.34,"t":"2026-05-20T04:00:00Z","v":846666,"vw":80.6941},{"c":81.85,"h":82.71,"l":80.37,"n":13824,"o":80.88,"t":"2026-05-21T04:00:00Z","v":655593,"vw":81.840239},{"c":83.02,"h":83.075,"l":82,"n":11319,"o":82.32,"t":"2026-05-22T04:00:00Z","v":598329,"vw":82.688325},{"c":84.44,"h":85.31,"l":83.165,"n":12672,"o":84.11,"t":"2026-05-26T04:00:00Z","v":649322,"vw":84.319158},{"c":85.3,"h":85.98,"l":83.95,"n":12571,"o":84.5,"t":"2026-05-27T04:00:00Z","v":522060,"vw":85.191554},{"c":83.59,"h":86.77,"l":83.37,"n":12717,"o":85.17,"t":"2026-05-28T04:00:00Z","v":670579,"vw":84.692279},{"c":82.48,"h":84.17,"l":81.92,"n":13508,"o":83.59,"t":"2026-05-29T04:00:00Z","v":759739,"vw":82.48603},{"c":84.79,"h":85.34,"l":81.81,"n":14813,"o":82.2,"t":"2026-06-01T04:00:00Z","v":619200,"vw":84.323575},{"c":83.935,"h":85.04,"l":82.495,"n":13648,"o":84.79,"t":"2026-06-02T04:00:00Z","v":520727,"vw":83.565877},{"c":82.12,"h":83.4,"l":81.72,"n":13923,"o":83.4,"t":"2026-06-03T04:00:00Z","v":531762,"vw":82.194137},{"c":81.05,"h":82.6,"l":80.39,"n":13778,"o":82.49,"t":"2026-06-04T04:00:00Z","v":622125,"vw":81.162236},{"c":80.07,"h":82.4,"l":78.79,"n":16787,"o":80.73,"t":"2026-06-05T04:00:00Z","v":883491,"vw":80.410173},{"c":81.8,"h":82.695,"l":80.12,"n":13849,"o":80.43,"t":"2026-06-08T04:00:00Z","v":616188,"vw":81.795854},{"c":82.34,"h":83.555,"l":80.305,"n":13949,"o":82,"t":"2026-06-09T04:00:00Z","v":641549,"vw":82.013367},{"c":79.68,"h":82.22,"l":78.5,"n":12226,"o":81.75,"t":"2026-06-10T04:00:00Z","v":489486,"vw":79.875972},{"c":80.72,"h":81.02,"l":78.8,"n":11953,"o":79.97,"t":"2026-06-11T04:00:00Z","v":517774,"vw":80.051639},{"c":80.56,"h":81.92,"l":80.04,"n":13378,"o":81.02,"t":"2026-06-12T04:00:00Z","v":479508,"vw":80.817255},{"c":80.71,"h":82.635,"l":80.15,"n":13097,"o":81.69,"t":"2026-06-15T04:00:00Z","v":467803,"vw":80.764579},{"c":81.1,"h":81.965,"l":80.975,"n":10032,"o":81.38,"t":"2026-06-16T04:00:00Z","v":586151,"vw":81.355816},{"c":79.26,"h":81.5,"l":78.93,"n":12895,"o":81.32,"t":"2026-06-17T04:00:00Z","v":786295,"vw":79.954962},{"c":80.81,"h":81.25,"l":79.47,"n":11433,"o":80.42,"t":"2026-06-18T04:00:00Z","v":1292305,"vw":80.749675},{"c":81.76,"h":81.91,"l":80.2,"n":13251,"o":80.68,"t":"2026-06-22T04:00:00Z","v":542379,"vw":81.494421},{"c":81.1,"h":81.99,"l":80.395,"n":9327,"o":80.94,"t":"2026-06-23T04:00:00Z","v":480163,"vw":81.114854},{"c":81.61,"h":83.54,"l":81.1,"n":10360,"o":81.1,"t":"2026-06-24T04:00:00Z","v":434899,"vw":81.91814},{"c":82.95,"h":83.385,"l":81.65,"n":10233,"o":82.07,"t":"2026-06-25T04:00:00Z","v":925593,"vw":82.436283},{"c":83.87,"h":84.41,"l":82.03,"n":14311,"o":82.03,"t":"2026-06-26T04:00:00Z","v":1841827,"vw":83.844312},{"c":83.72,"h":85.965,"l":82.88,"n":10859,"o":83.92,"t":"2026-06-29T04:00:00Z","v":663917,"vw":83.947705},{"c":86.53,"h":86.715,"l":83.51,"n":10325,"o":83.89,"t":"2026-06-30T04:00:00Z","v":430595,"vw":86.123437},{"c":84.49,"h":88.62,"l":84.45,"n":16177,"o":86.55,"t":"2026-07-01T04:00:00Z","v":898066,"vw":86.403145},{"c":85.11,"h":86.725,"l":83.9,"n":11850,"o":84.58,"t":"2026-07-02T04:00:00Z","v":691269,"vw":85.051134},{"c":86.74,"h":88.66,"l":84.4456,"n":14082,"o":85.2,"t":"2026-07-06T04:00:00Z","v":636688,"vw":86.86858},{"c":84.44,"h":86.725,"l":83.3,"n":12315,"o":86.55,"t":"2026-07-07T04:00:00Z","v":444439,"vw":84.449824},{"c":84.05,"h":84.23,"l":82.495,"n":11839,"o":83.46,"t":"2026-07-08T04:00:00Z","v":573911,"vw":83.784914},{"c":84.99,"h":85.69,"l":83.7774,"n":9816,"o":84.05,"t":"2026-07-09T04:00:00Z","v":317929,"vw":85.019011},{"c":85.1,"h":85.95,"l":84.47,"n":8099,"o":85.24,"t":"2026-07-10T04:00:00Z","v":291825,"vw":85.221082},{"c":83.39,"h":85.62,"l":82.97,"n":10042,"o":85,"t":"2026-07-13T04:00:00Z","v":530662,"vw":83.480582},{"c":83.46,"h":84.32,"l":83.15,"n":9117,"o":84,"t":"2026-07-14T04:00:00Z","v":298491,"vw":83.478379},{"c":83.99,"h":84.93,"l":82.8475,"n":10193,"o":83.68,"t":"2026-07-15T04:00:00Z","v":381032,"vw":83.958928},{"c":85.9,"h":86,"l":83.5,"n":12308,"o":83.5,"t":"2026-07-16T04:00:00Z","v":442626,"vw":85.135839},{"c":85.99,"h":86.51,"l":84.645,"n":11078,"o":85,"t":"2026-07-17T04:00:00Z","v":487028,"vw":85.895306},{"c":84.37,"h":86.935,"l":83.665,"n":14042,"o":86.48,"t":"2026-07-20T04:00:00Z","v":663909,"vw":84.421251},{"c":84.14,"h":86.1,"l":84.06,"n":10319,"o":84.74,"t":"2026-07-21T04:00:00Z","v":416634,"vw":84.671945},{"c":83.21,"h":84.985,"l":82.735,"n":11605,"o":83.81,"t":"2026-07-22T04:00:00Z","v":736213,"vw":83.564181},{"c":83.93,"h":84.495,"l":81.64,"n":12931,"o":83.04,"t":"2026-07-23T04:00:00Z","v":476859,"vw":83.451871},{"c":84.22,"h":85.62,"l":83.59,"n":12872,"o":84.38,"t":"2026-07-24T04:00:00Z","v":555936,"vw":84.339632},{"c":84.78,"h":84.93,"l":81.13,"n":28381,"o":84.5,"t":"2026-07-27T04:00:00Z","v":2325555,"vw":83.359564},{"c":107.02,"h":108.2,"l":91.2,"n":68705,"o":91.75,"t":"2026-07-28T04:00:00Z","v":6630137,"vw":102.82778},{"c":102.33,"h":106.275,"l":99.7,"n":35144,"o":106.23,"t":"2026-07-29T04:00:00Z","v":2703550,"vw":102.186909},{"c":98.85,"h":102.59,"l":97.03,"n":23879,"o":102.14,"t":"2026-07-30T04:00:00Z","v":1519650,"vw":98.898643},{"c":99.66,"h":100.07,"l":97.56,"n":16837,"o":99.17,"t":"2026-07-31T04:00:00Z","v":800105,"vw":99.165554},{"c":100.95,"h":102.035,"l":100.08,"n":17260,"o":100.23,"t":"2026-08-03T04:00:00Z","v":915572,"vw":101.146836},{"c":106.29,"h":106.78,"l":100.5175,"n":22829,"o":101.71,"t":"2026-08-04T04:00:00Z","v":1346482,"vw":104.808425},{"c":105.57,"h":107,"l":103.545,"n":17053,"o":106.57,"t":"2026-08-05T04:00:00Z","v":816428,"vw":105.101288},{"c":102.82,"h":106.13,"l":102.29,"n":13360,"o":104.89,"t":"2026-08-06T04:00:00Z","v":571378,"vw":103.545562},{"c":103.75,"h":104.06,"l":102.48,"n":9607,"o":102.82,"t":"2026-08-07T04:00:00Z","v":371308,"vw":103.342588},{"c":102.63,"h":103.75,"l":102.185,"n":11860,"o":103.09,"t":"2026-08-10T04:00:00Z","v":432498,"vw":102.956185},{"c":103.33,"h":104.66,"l":102.17,"n":10097,"o":102.63,"t":"2026-08-11T04:00:00Z","v":463972,"vw":103.502367},{"c":102.61,"h":104.085,"l":101.56,"n":9985,"o":103.77,"t":"2026-08-12T04:00:00Z","v":394420,"vw":102.49027},{"c":102.72,"h":103.03,"l":100.57,"n":9573,"o":102.76,"t":"2026-08-13T04:00:00Z","v":1210860,"vw":102.306275},{"c":101.56,"h":102.915,"l":101.25,"n":8423,"o":102.82,"t":"2026-08-14T04:00:00Z","v":441532,"vw":101.785933},{"c":100.61,"h":101.5199,"l":99.4001,"n":12034,"o":101.5,"t":"2026-08-17T04:00:00Z","v":522145,"vw":100.710937},{"c":96.18,"h":100.425,"l":96.13,"n":13354,"o":99.92,"t":"2026-08-18T04:00:00Z","v":754739,"vw":97.214628},{"c":98.86,"h":100.61,"l":97.31,"n":13341,"o":97.4,"t":"2026-08-19T04:00:00Z","v":861723,"vw":98.957944},{"c":98.43,"h":99.2825,"l":97.1142,"n":8539,"o":98.01,"t":"2026-08-20T04:00:00Z","v":309512,"vw":98.316375},{"c":100.03,"h":100.33,"l":97.95,"n":7799,"o":98.87,"t":"2026-08-21T04:00:00Z","v":547641,"vw":99.898296},{"c":98.69,"h":100.7699,"l":98.35,"n":8079,"o":99.96,"t":"2026-08-24T04:00:00Z","v":375772,"vw":98.901668},{"c":98.73,"h":99.99,"l":97.07,"n":8956,"o":99.99,"t":"2026-08-25T04:00:00Z","v":594935,"vw":98.460924},{"c":98.86,"h":100.21,"l":98.14,"n":8076,"o":98.7,"t":"2026-08-26T04:00:00Z","v":378173,"vw":98.91706},{"c":99.27,"h":99.98,"l":98.38,"n":6998,"o":98.98,"t":"2026-08-27T04:00:00Z","v":326637,"vw":99.175859},{"c":97.53,"h":99.94,"l":96.82,"n":6949,"o":99.27,"t":"2026-08-28T04:00:00Z","v":302746,"vw":97.658321},{"c":97.01,"h":98.5,"l":96.18,"n":7781,"o":97.33,"t":"2026-08-31T04:00:00Z","v":491122,"vw":96.89617},{"c":95.1,"h":96.21,"l":94.4701,"n":9730,"o":96.2,"t":"2026-09-01T04:00:00Z","v":382118,"vw":95.111955},{"c":96.12,"h":96.98,"l":95.065,"n":8436,"o":95.1,"t":"2026-09-02T04:00:00Z","v":271702,"vw":96.088395},{"c":95.55,"h":99.04,"l":95.47,"n":11845,"o":97.36,"t":"2026-09-03T04:00:00Z","v":482928,"vw":96.263047},{"c":97.01,"h":97.01,"l":93.805,"n":11387,"o":95.07,"t":"2026-09-04T04:00:00Z","v":619111,"vw":96.160514},{"c":96.57,"h":97.64,"l":95.7,"n":10058,"o":96.54,"t":"2026-09-08T04:00:00Z","v":501261,"vw":96.619813},{"c":94.65,"h":96.58,"l":94.44,"n":9136,"o":95.67,"t":"2026-09-09T04:00:00Z","v":480385,"vw":94.916763},{"c":93.55,"h":94.3223,"l":92.68,"n":11945,"o":93.46,"t":"2026-09-10T04:00:00Z","v":423019,"vw":93.409164},{"c":93.55,"h":94.75,"l":93.34,"n":10330,"o":94.43,"t":"2026-09-11T04:00:00Z","v":361438,"vw":93.745194},{"c":91.89,"h":93.265,"l":91.55,"n":14139,"o":92.19,"t":"2026-09-14T04:00:00Z","v":474659,"vw":92.075349},{"c":92.3,"h":92.56,"l":90.935,"n":12201,"o":91.94,"t":"2026-09-15T04:00:00Z","v":588885,"vw":92.069064},{"c":92.14,"h":94.16,"l":91.29,"n":10509,"o":92.6,"t":"2026-09-16T04:00:00Z","v":431349,"vw":92.473728},{"c":91.38,"h":93.59,"l":91,"n":11461,"o":93.59,"t":"2026-09-17T04:00:00Z","v":343486,"vw":91.507989},{"c":90.44,"h":91.855,"l":89.925,"n":9927,"o":91.83,"t":"2026-09-18T04:00:00Z","v":1773272,"vw":90.519036},{"c":92.43,"h":92.875,"l":90.325,"n":11019,"o":91.2,"t":"2026-09-21T04:00:00Z","v":942940,"vw":92.327761},{"c":93.33,"h":94.1,"l":91.865,"n":10372,"o":94.1,"t":"2026-09-22T04:00:00Z","v":675951,"vw":93.115357},{"c":91.32,"h":93.125,"l":91.08,"n":12395,"o":93,"t":"2026-09-23T04:00:00Z","v":428236,"vw":91.840307},{"c":91.52,"h":91.85,"l":89.18,"n":10181,"o":90.87,"t":"2026-09-24T04:00:00Z","v":677183,"vw":91.091686},{"c":89.75,"h":93.86,"l":89.43,"n":11079,"o":91.5,"t":"2026-09-25T04:00:00Z","v":497800,"vw":90.170392},{"c":88.49,"h":89.65,"l":87.58,"n":9432,"o":89.37,"t":"2026-09-28T04:00:00Z","v":486881,"vw":88.35641},{"c":87.39,"h":89.2899,"l":86.815,"n":8280,"o":88.16,"t":"2026-09-29T04:00:00Z","v":443612,"vw":87.480747},{"c":86.34,"h":89,"l":86.3,"n":10835,"o":87.83,"t":"2026-09-30T04:00:00Z","v":777085,"vw":86.996582},{"c":86.24,"h":88.66,"l":85.82,"n":12181,"o":86.76,"t":"2026-10-01T04:00:00Z","v":792316,"vw":86.707829},{"c":86.51,"h":87.855,"l":85.79,"n":10929,"o":87.47,"t":"2026-10-02T04:00:00Z","v":574405,"vw":86.673704},{"c":87.79,"h":88.69,"l":85.9,"n":13804,"o":86.54,"t":"2026-10-05T04:00:00Z","v":940469,"vw":87.625473},{"c":88.39,"h":88.92,"l":87.405,"n":10241,"o":88.28,"t":"2026-10-06T04:00:00Z","v":690034,"vw":88.277255},{"c":85.58,"h":88.02,"l":84.75,"n":8621,"o":87.56,"t":"2026-10-07T04:00:00Z","v":575553,"vw":85.567126},{"c":84.23,"h":85.24,"l":83.25,"n":8654,"o":84.95,"t":"2026-10-08T04:00:00Z","v":393840,"vw":84.216172},{"c":85.58,"h":85.71,"l":83.17,"n":8495,"o":84.25,"t":"2026-10-09T04:00:00Z","v":438840,"vw":85.144387},{"c":85.57,"h":86.19,"l":84.9675,"n":8410,"o":85.52,"t":"2026-10-12T04:00:00Z","v":354913,"vw":85.568812},{"c":86.62,"h":86.789,"l":85.18,"n":9508,"o":85.46,"t":"2026-10-13T04:00:00Z","v":513150,"vw":86.14757},{"c":84.42,"h":85.83,"l":83.05,"n":9877,"o":85.4,"t":"2026-10-14T04:00:00Z","v":527831,"vw":84.237971},{"c":84.77,"h":84.98,"l":83.09,"n":12947,"o":84.4,"t":"2026-10-15T04:00:00Z","v":619192,"vw":84.28944},{"c":83.04,"h":85.24,"l":82.61,"n":10491,"o":84.75,"t":"2026-10-16T04:00:00Z","v":603561,"vw":83.517982},{"c":82.14,"h":84.99,"l":81.155,"n":9318,"o":83.58,"t":"2026-10-19T04:00:00Z","v":599935,"vw":82.251408},{"c":84.62,"h":85.18,"l":81.37,"n":12246,"o":81.75,"t":"2026-10-20T04:00:00Z","v":733452,"vw":84.430032},{"c":85.01,"h":85.285,"l":83.522,"n":14963,"o":84.74,"t":"2026-10-21T04:00:00Z","v":924809,"vw":84.865527},{"c":88.17,"h":88.33,"l":83.91,"n":16384,"o":84.15,"t":"2026-10-22T04:00:00Z","v":953682,"vw":87.523677}],"volatilityBars":[{"c":90.6082,"h":91.485,"l":90.6082,"n":138,"o":91.2,"t":"2026-09-21T13:30:00Z","v":5980,"vw":91.068258},{"c":90.335,"h":90.8897,"l":90.335,"n":161,"o":90.3423,"t":"2026-09-21T13:45:00Z","v":4189,"vw":90.595427},{"c":90.9,"h":90.9,"l":90.325,"n":101,"o":90.325,"t":"2026-09-21T14:00:00Z","v":2770,"vw":90.610068},{"c":90.7,"h":90.98,"l":90.7,"n":102,"o":90.9,"t":"2026-09-21T14:15:00Z","v":5015,"vw":90.842685},{"c":90.99,"h":91.16,"l":90.99,"n":125,"o":91.0801,"t":"2026-09-21T14:30:00Z","v":4261,"vw":91.035262},{"c":91.0801,"h":91.15,"l":90.88,"n":228,"o":90.88,"t":"2026-09-21T14:45:00Z","v":6807,"vw":91.055291},{"c":91.595,"h":91.69,"l":91.16,"n":400,"o":91.16,"t":"2026-09-21T15:00:00Z","v":15970,"vw":91.443114},{"c":91.58,"h":91.75,"l":91.58,"n":240,"o":91.605,"t":"2026-09-21T15:15:00Z","v":4585,"vw":91.638933},{"c":91.72,"h":91.73,"l":91.46,"n":293,"o":91.62,"t":"2026-09-21T15:30:00Z","v":7036,"vw":91.595282},{"c":92.175,"h":92.2,"l":91.7501,"n":366,"o":91.7501,"t":"2026-09-21T15:45:00Z","v":19166,"vw":92.0165},{"c":92.44,"h":92.59,"l":92.175,"n":255,"o":92.175,"t":"2026-09-21T16:00:00Z","v":7810,"vw":92.312571},{"c":92.225,"h":92.55,"l":92.11,"n":299,"o":92.4436,"t":"2026-09-21T16:15:00Z","v":9698,"vw":92.28187},{"c":92.33,"h":92.4,"l":92.13,"n":112,"o":92.13,"t":"2026-09-21T16:30:00Z","v":3615,"vw":92.317075},{"c":92.4,"h":92.47,"l":92.19,"n":222,"o":92.45,"t":"2026-09-21T16:45:00Z","v":7464,"vw":92.301837},{"c":92.37,"h":92.455,"l":92.37,"n":59,"o":92.385,"t":"2026-09-21T17:00:00Z","v":1945,"vw":92.393593},{"c":92.56,"h":92.575,"l":92.39,"n":440,"o":92.45,"t":"2026-09-21T17:15:00Z","v":275604,"vw":92.505172},{"c":92.38,"h":92.565,"l":92.34,"n":410,"o":92.565,"t":"2026-09-21T17:30:00Z","v":23244,"vw":92.499859},{"c":92.27,"h":92.445,"l":92.245,"n":316,"o":92.38,"t":"2026-09-21T17:45:00Z","v":14290,"vw":92.386907},{"c":92.49,"h":92.58,"l":92.26,"n":407,"o":92.26,"t":"2026-09-21T18:00:00Z","v":19449,"vw":92.379261},{"c":92.705,"h":92.705,"l":92.4,"n":211,"o":92.5025,"t":"2026-09-21T18:15:00Z","v":5664,"vw":92.609963},{"c":92.59,"h":92.86,"l":92.59,"n":486,"o":92.64,"t":"2026-09-21T18:30:00Z","v":20811,"vw":92.729577},{"c":92.74,"h":92.74,"l":92.58,"n":109,"o":92.61,"t":"2026-09-21T18:45:00Z","v":3823,"vw":92.670188},{"c":92.74,"h":92.875,"l":92.72,"n":594,"o":92.72,"t":"2026-09-21T19:00:00Z","v":19940,"vw":92.806802},{"c":92.61,"h":92.78,"l":92.61,"n":480,"o":92.74,"t":"2026-09-21T19:15:00Z","v":12546,"vw":92.708911},{"c":92.5,"h":92.76,"l":92.495,"n":805,"o":92.62,"t":"2026-09-21T19:30:00Z","v":26157,"vw":92.602113},{"c":92.41,"h":92.65,"l":92.08,"n":1901,"o":92.535,"t":"2026-09-21T19:45:00Z","v":84419,"vw":92.476173},{"c":92.43,"h":92.43,"l":92.43,"n":45,"o":92.43,"t":"2026-09-21T20:00:00Z","v":123011,"vw":92.43},{"c":93.01,"h":93.01,"l":93.01,"n":11,"o":93.01,"t":"2026-09-22T12:45:00Z","v":358,"vw":93.01},{"c":93.425,"h":94.1,"l":93.425,"n":44,"o":94.1,"t":"2026-09-22T13:30:00Z","v":4569,"vw":94.061117},{"c":92.585,"h":93.04,"l":92.575,"n":174,"o":93.04,"t":"2026-09-22T13:45:00Z","v":53448,"vw":92.939663},{"c":92.77,"h":92.9211,"l":92.695,"n":153,"o":92.795,"t":"2026-09-22T14:00:00Z","v":6318,"vw":92.762793},{"c":92.36,"h":92.9,"l":92.1707,"n":216,"o":92.9,"t":"2026-09-22T14:15:00Z","v":7109,"vw":92.469714},{"c":92.225,"h":92.53,"l":92.09,"n":348,"o":92.355,"t":"2026-09-22T14:30:00Z","v":10698,"vw":92.305753},{"c":92.065,"h":92.1,"l":91.865,"n":201,"o":92,"t":"2026-09-22T14:45:00Z","v":4822,"vw":92.004343},{"c":92.185,"h":92.185,"l":91.95,"n":175,"o":91.95,"t":"2026-09-22T15:00:00Z","v":3238,"vw":92.118092},{"c":92.105,"h":92.38,"l":92.105,"n":210,"o":92.38,"t":"2026-09-22T15:15:00Z","v":5713,"vw":92.217443},{"c":92.1,"h":92.405,"l":92.02,"n":219,"o":92.02,"t":"2026-09-22T15:30:00Z","v":4295,"vw":92.155472},{"c":92.33,"h":92.37,"l":92.085,"n":177,"o":92.085,"t":"2026-09-22T15:45:00Z","v":5505,"vw":92.302078},{"c":92.44,"h":92.515,"l":92.39,"n":136,"o":92.5,"t":"2026-09-22T16:00:00Z","v":1859,"vw":92.45409},{"c":92.4524,"h":92.51,"l":92.4524,"n":18,"o":92.51,"t":"2026-09-22T16:15:00Z","v":479,"vw":92.476049},{"c":92.45,"h":92.5,"l":92.305,"n":296,"o":92.305,"t":"2026-09-22T16:30:00Z","v":7770,"vw":92.443054},{"c":92.49,"h":92.6,"l":92.425,"n":274,"o":92.48,"t":"2026-09-22T16:45:00Z","v":7342,"vw":92.510857},{"c":92.47,"h":92.5,"l":92.285,"n":176,"o":92.5,"t":"2026-09-22T17:00:00Z","v":3123,"vw":92.398316},{"c":92.47,"h":92.5,"l":92.365,"n":167,"o":92.365,"t":"2026-09-22T17:15:00Z","v":2613,"vw":92.429722},{"c":92.5,"h":92.64,"l":92.45,"n":234,"o":92.56,"t":"2026-09-22T17:30:00Z","v":5864,"vw":92.546773},{"c":92.905,"h":92.99,"l":92.48,"n":390,"o":92.48,"t":"2026-09-22T17:45:00Z","v":10811,"vw":92.773527},{"c":93.05,"h":93.31,"l":92.95,"n":258,"o":92.95,"t":"2026-09-22T18:00:00Z","v":5446,"vw":93.134048},{"c":93.015,"h":93.2035,"l":92.96,"n":244,"o":93.14,"t":"2026-09-22T18:15:00Z","v":4827,"vw":93.057508},{"c":92.88,"h":93.035,"l":92.86,"n":300,"o":93.035,"t":"2026-09-22T18:30:00Z","v":6818,"vw":92.907278},{"c":92.845,"h":92.88,"l":92.79,"n":222,"o":92.85,"t":"2026-09-22T18:45:00Z","v":4441,"vw":92.834873},{"c":93.2,"h":93.2,"l":92.845,"n":347,"o":92.88,"t":"2026-09-22T19:00:00Z","v":11263,"vw":93.009862},{"c":93.075,"h":93.195,"l":93.075,"n":350,"o":93.18,"t":"2026-09-22T19:15:00Z","v":9644,"vw":93.144057},{"c":93.21,"h":93.325,"l":93.08,"n":636,"o":93.08,"t":"2026-09-22T19:30:00Z","v":13352,"vw":93.211006},{"c":93.34,"h":93.47,"l":93.19,"n":1877,"o":93.21,"t":"2026-09-22T19:45:00Z","v":75404,"vw":93.329661},{"c":93.33,"h":93.33,"l":93.33,"n":37,"o":93.33,"t":"2026-09-22T20:00:00Z","v":158779,"vw":93.33},{"c":93.33,"h":93.33,"l":93.33,"n":3,"o":93.33,"t":"2026-09-22T22:45:00Z","v":204,"vw":93.33},{"c":92.01,"h":92.01,"l":92.01,"n":4,"o":92.01,"t":"2026-09-22T23:30:00Z","v":200,"vw":92.01},{"c":93.4,"h":93.45,"l":93.4,"n":20,"o":93.45,"t":"2026-09-23T09:15:00Z","v":1019,"vw":93.425},{"c":93.4,"h":93.61,"l":93.34,"n":17,"o":93.61,"t":"2026-09-23T09:30:00Z","v":745,"vw":93.53053},{"c":93.34,"h":93.34,"l":93.3,"n":4,"o":93.3,"t":"2026-09-23T09:45:00Z","v":202,"vw":93.32},{"c":93.4,"h":93.71,"l":93.2,"n":21,"o":93.71,"t":"2026-09-23T12:45:00Z","v":2013,"vw":93.495156},{"c":92.6,"h":93,"l":92.51,"n":311,"o":93,"t":"2026-09-23T13:30:00Z","v":11619,"vw":92.897871},{"c":92.2101,"h":92.87,"l":92.2101,"n":83,"o":92.71,"t":"2026-09-23T13:45:00Z","v":2661,"vw":92.481035},{"c":92.985,"h":93.065,"l":92.69,"n":121,"o":92.69,"t":"2026-09-23T14:00:00Z","v":2987,"vw":92.863379},{"c":92.22,"h":93.1199,"l":92.155,"n":333,"o":92.7201,"t":"2026-09-23T14:15:00Z","v":8249,"vw":92.534377},{"c":92.53,"h":92.7142,"l":92.22,"n":224,"o":92.22,"t":"2026-09-23T14:30:00Z","v":8478,"vw":92.466712},{"c":92.58,"h":92.75,"l":92.32,"n":177,"o":92.32,"t":"2026-09-23T14:45:00Z","v":5045,"vw":92.522372},{"c":92.3951,"h":92.59,"l":92.39,"n":205,"o":92.52,"t":"2026-09-23T15:00:00Z","v":4009,"vw":92.526329},{"c":92.51,"h":92.86,"l":92.4701,"n":268,"o":92.595,"t":"2026-09-23T15:15:00Z","v":5199,"vw":92.657123},{"c":92.17,"h":92.61,"l":92,"n":322,"o":92.35,"t":"2026-09-23T15:30:00Z","v":6827,"vw":92.156203},{"c":92.255,"h":92.28,"l":91.99,"n":316,"o":92.155,"t":"2026-09-23T15:45:00Z","v":5376,"vw":92.178596},{"c":92.31,"h":92.57,"l":92.2,"n":216,"o":92.21,"t":"2026-09-23T16:00:00Z","v":4080,"vw":92.351773},{"c":92.39,"h":92.46,"l":92.28,"n":296,"o":92.31,"t":"2026-09-23T16:15:00Z","v":8244,"vw":92.372479},{"c":92.31,"h":92.5,"l":92.17,"n":267,"o":92.45,"t":"2026-09-23T16:30:00Z","v":5053,"vw":92.346477},{"c":92.43,"h":92.45,"l":92.32,"n":286,"o":92.42,"t":"2026-09-23T16:45:00Z","v":5301,"vw":92.401043},{"c":92.47,"h":92.54,"l":92.285,"n":261,"o":92.49,"t":"2026-09-23T17:00:00Z","v":6313,"vw":92.44858},{"c":92.295,"h":92.38,"l":92.27,"n":145,"o":92.27,"t":"2026-09-23T17:15:00Z","v":2366,"vw":92.302774},{"c":92.2,"h":92.3,"l":92.08,"n":450,"o":92.26,"t":"2026-09-23T17:30:00Z","v":13484,"vw":92.173333},{"c":92.595,"h":92.61,"l":92.14,"n":322,"o":92.2,"t":"2026-09-23T17:45:00Z","v":12144,"vw":92.362548},{"c":92.78,"h":92.78,"l":92.565,"n":188,"o":92.595,"t":"2026-09-23T18:00:00Z","v":3607,"vw":92.623095},{"c":93.12,"h":93.12,"l":92.615,"n":293,"o":92.765,"t":"2026-09-23T18:15:00Z","v":8213,"vw":92.87608},{"c":92.605,"h":93.125,"l":92.605,"n":345,"o":93.115,"t":"2026-09-23T18:30:00Z","v":7345,"vw":92.890291},{"c":92.435,"h":92.61,"l":92.35,"n":418,"o":92.585,"t":"2026-09-23T18:45:00Z","v":12130,"vw":92.476615},{"c":92.225,"h":92.42,"l":92.13,"n":395,"o":92.27,"t":"2026-09-23T19:00:00Z","v":9543,"vw":92.229681},{"c":91.895,"h":92.28,"l":91.895,"n":537,"o":92.225,"t":"2026-09-23T19:15:00Z","v":19252,"vw":92.083581},{"c":91.65,"h":91.95,"l":91.615,"n":557,"o":91.82,"t":"2026-09-23T19:30:00Z","v":11868,"vw":91.817533},{"c":91.32,"h":91.75,"l":91.08,"n":2156,"o":91.66,"t":"2026-09-23T19:45:00Z","v":77581,"vw":91.305475},{"c":91.32,"h":91.32,"l":91.32,"n":22,"o":91.32,"t":"2026-09-23T20:00:00Z","v":76187,"vw":91.32},{"c":91,"h":91.41,"l":91,"n":28,"o":91.4,"t":"2026-09-24T10:00:00Z","v":1555,"vw":91.259144},{"c":91.2,"h":91.45,"l":91.2,"n":3,"o":91.45,"t":"2026-09-24T10:15:00Z","v":501,"vw":91.4},{"c":89.65,"h":91.36,"l":89.18,"n":312,"o":90.87,"t":"2026-09-24T13:30:00Z","v":19718,"vw":90.393987},{"c":90.245,"h":90.25,"l":89.74,"n":369,"o":89.895,"t":"2026-09-24T13:45:00Z","v":15280,"vw":89.970532},{"c":90.16,"h":90.61,"l":90.13,"n":285,"o":90.31,"t":"2026-09-24T14:00:00Z","v":14209,"vw":90.334979},{"c":90.055,"h":90.2,"l":89.94,"n":141,"o":90.14,"t":"2026-09-24T14:15:00Z","v":3346,"vw":90.059339},{"c":90.23,"h":90.33,"l":90.055,"n":146,"o":90.055,"t":"2026-09-24T14:30:00Z","v":6737,"vw":90.198502},{"c":90.41,"h":90.62,"l":90.04,"n":423,"o":90.235,"t":"2026-09-24T14:45:00Z","v":32929,"vw":90.301498},{"c":90.13,"h":90.47,"l":90.1,"n":128,"o":90.47,"t":"2026-09-24T15:00:00Z","v":4042,"vw":90.300773},{"c":90.185,"h":90.24,"l":90.11,"n":56,"o":90.13,"t":"2026-09-24T15:15:00Z","v":6463,"vw":90.123954},{"c":90.17,"h":90.2,"l":90.09,"n":131,"o":90.16,"t":"2026-09-24T15:30:00Z","v":3841,"vw":90.145828},{"c":90.17,"h":90.25,"l":90.17,"n":78,"o":90.17,"t":"2026-09-24T15:45:00Z","v":3496,"vw":90.193519},{"c":90.41,"h":90.41,"l":90.055,"n":123,"o":90.1,"t":"2026-09-24T16:00:00Z","v":3541,"vw":90.203202},{"c":91.35,"h":91.35,"l":90.56,"n":280,"o":90.56,"t":"2026-09-24T16:15:00Z","v":24453,"vw":91.055823},{"c":91.44,"h":91.85,"l":91.16,"n":248,"o":91.16,"t":"2026-09-24T16:30:00Z","v":7336,"vw":91.461901},{"c":91.45,"h":91.45,"l":91.35,"n":84,"o":91.35,"t":"2026-09-24T16:45:00Z","v":2138,"vw":91.364147},{"c":91.3,"h":91.36,"l":91.22,"n":225,"o":91.285,"t":"2026-09-24T17:00:00Z","v":6622,"vw":91.292596},{"c":91.07,"h":91.335,"l":91.03,"n":268,"o":91.325,"t":"2026-09-24T17:15:00Z","v":16459,"vw":91.170032},{"c":90.99,"h":91.17,"l":90.895,"n":378,"o":91.07,"t":"2026-09-24T17:30:00Z","v":26964,"vw":91.097795},{"c":91.145,"h":91.26,"l":91.025,"n":148,"o":91.03,"t":"2026-09-24T17:45:00Z","v":3846,"vw":91.127722},{"c":91.275,"h":91.275,"l":91.09,"n":157,"o":91.2,"t":"2026-09-24T18:00:00Z","v":5426,"vw":91.177819},{"c":91.32,"h":91.49,"l":91.24,"n":183,"o":91.43,"t":"2026-09-24T18:15:00Z","v":5314,"vw":91.362755},{"c":91.12,"h":91.24,"l":91.03,"n":265,"o":91.24,"t":"2026-09-24T18:30:00Z","v":8623,"vw":91.143289},{"c":91.14,"h":91.17,"l":91.03,"n":200,"o":91.06,"t":"2026-09-24T18:45:00Z","v":7193,"vw":91.110546},{"c":91.34,"h":91.34,"l":91.1,"n":329,"o":91.13,"t":"2026-09-24T19:00:00Z","v":13755,"vw":91.184598},{"c":91.33,"h":91.3575,"l":91.04,"n":1018,"o":91.32,"t":"2026-09-24T19:15:00Z","v":78221,"vw":91.221436},{"c":91.41,"h":91.41,"l":91.2,"n":690,"o":91.38,"t":"2026-09-24T19:30:00Z","v":49641,"vw":91.325402},{"c":91.58,"h":91.63,"l":91.31,"n":1934,"o":91.41,"t":"2026-09-24T19:45:00Z","v":82876,"vw":91.49967},{"c":91.52,"h":91.52,"l":91.52,"n":38,"o":91.52,"t":"2026-09-24T20:00:00Z","v":82798,"vw":91.52},{"c":92.08,"h":93.86,"l":91.45,"n":75,"o":91.5,"t":"2026-09-25T13:30:00Z","v":3659,"vw":91.734848},{"c":91.5,"h":92.595,"l":91.33,"n":307,"o":91.715,"t":"2026-09-25T13:45:00Z","v":25092,"vw":92.116422},{"c":90.5,"h":91.3,"l":90.485,"n":242,"o":91.3,"t":"2026-09-25T14:00:00Z","v":8317,"vw":90.872046},{"c":90.6868,"h":90.6868,"l":90.375,"n":75,"o":90.42,"t":"2026-09-25T14:15:00Z","v":2108,"vw":90.432637},{"c":90.06,"h":90.44,"l":90.06,"n":100,"o":90.385,"t":"2026-09-25T14:30:00Z","v":2827,"vw":90.325924},{"c":89.52,"h":90.265,"l":89.47,"n":166,"o":90.265,"t":"2026-09-25T14:45:00Z","v":5419,"vw":89.80917},{"c":89.61,"h":90.07,"l":89.43,"n":284,"o":89.65,"t":"2026-09-25T15:00:00Z","v":6739,"vw":89.795622},{"c":89.81,"h":89.86,"l":89.525,"n":152,"o":89.54,"t":"2026-09-25T15:15:00Z","v":5107,"vw":89.639155},{"c":90.03,"h":90.115,"l":89.6,"n":253,"o":89.82,"t":"2026-09-25T15:30:00Z","v":6838,"vw":89.788246},{"c":89.83,"h":90.19,"l":89.45,"n":277,"o":89.79,"t":"2026-09-25T15:45:00Z","v":7194,"vw":89.866938},{"c":91.035,"h":91.035,"l":90.23,"n":248,"o":90.23,"t":"2026-09-25T16:00:00Z","v":8410,"vw":90.70983},{"c":91.27,"h":91.27,"l":90.51,"n":239,"o":90.935,"t":"2026-09-25T16:15:00Z","v":12177,"vw":90.797701},{"c":90.93,"h":91.235,"l":90.93,"n":124,"o":91.08,"t":"2026-09-25T16:30:00Z","v":3161,"vw":91.135195},{"c":90.33,"h":90.805,"l":90.22,"n":98,"o":90.805,"t":"2026-09-25T16:45:00Z","v":1650,"vw":90.383125},{"c":90.325,"h":90.46,"l":90.065,"n":190,"o":90.24,"t":"2026-09-25T17:00:00Z","v":4958,"vw":90.307501},{"c":90.315,"h":90.315,"l":90.315,"n":14,"o":90.315,"t":"2026-09-25T17:15:00Z","v":275,"vw":90.315},{"c":90.08,"h":90.2,"l":90,"n":261,"o":90.04,"t":"2026-09-25T17:30:00Z","v":9122,"vw":90.082522},{"c":90.17,"h":90.26,"l":90.14,"n":97,"o":90.14,"t":"2026-09-25T17:45:00Z","v":2079,"vw":90.176264},{"c":90.155,"h":90.18,"l":90.01,"n":307,"o":90.08,"t":"2026-09-25T18:00:00Z","v":7459,"vw":90.091203},{"c":90.19,"h":90.26,"l":90.09,"n":134,"o":90.26,"t":"2026-09-25T18:15:00Z","v":2943,"vw":90.145567},{"c":90.095,"h":90.19,"l":90.09,"n":123,"o":90.13,"t":"2026-09-25T18:30:00Z","v":2614,"vw":90.112396},{"c":89.9,"h":90.085,"l":89.81,"n":259,"o":90.085,"t":"2026-09-25T18:45:00Z","v":4704,"vw":89.939946},{"c":89.9,"h":89.98,"l":89.715,"n":406,"o":89.805,"t":"2026-09-25T19:00:00Z","v":8073,"vw":89.83544},{"c":90.01,"h":90.26,"l":89.8,"n":351,"o":89.9,"t":"2026-09-25T19:15:00Z","v":57620,"vw":90.030243},{"c":90.15,"h":90.4,"l":89.86,"n":1182,"o":89.955,"t":"2026-09-25T19:30:00Z","v":61429,"vw":90.060205},{"c":89.75,"h":90.385,"l":89.65,"n":2570,"o":90.1,"t":"2026-09-25T19:45:00Z","v":104090,"vw":89.944789},{"c":89.75,"h":89.75,"l":89.75,"n":45,"o":89.75,"t":"2026-09-25T20:00:00Z","v":84345,"vw":89.75},{"c":88.45,"h":89.65,"l":88.45,"n":218,"o":89.37,"t":"2026-09-28T13:30:00Z","v":6170,"vw":89.169079},{"c":88.88,"h":88.9,"l":88.31,"n":143,"o":88.48,"t":"2026-09-28T13:45:00Z","v":5457,"vw":88.674076},{"c":88.59,"h":89.1521,"l":88.34,"n":326,"o":89.06,"t":"2026-09-28T14:00:00Z","v":8373,"vw":88.773636},{"c":88.385,"h":89.22,"l":88.3658,"n":218,"o":88.735,"t":"2026-09-28T14:15:00Z","v":6064,"vw":88.806286},{"c":88.3,"h":88.535,"l":88.17,"n":105,"o":88.17,"t":"2026-09-28T14:30:00Z","v":2703,"vw":88.210087},{"c":87.685,"h":88.03,"l":87.6284,"n":204,"o":88.03,"t":"2026-09-28T14:45:00Z","v":3800,"vw":87.83866},{"c":87.94,"h":88.04,"l":87.58,"n":372,"o":87.71,"t":"2026-09-28T15:00:00Z","v":35490,"vw":87.790274},{"c":87.82,"h":88.26,"l":87.68,"n":459,"o":87.79,"t":"2026-09-28T15:15:00Z","v":63469,"vw":87.823853},{"c":88.12,"h":88.14,"l":88.12,"n":35,"o":88.14,"t":"2026-09-28T15:30:00Z","v":1030,"vw":88.122981},{"c":88,"h":88.2,"l":87.82,"n":133,"o":88.2,"t":"2026-09-28T15:45:00Z","v":6137,"vw":87.939191},{"c":88.36,"h":88.4412,"l":88.155,"n":191,"o":88.155,"t":"2026-09-28T16:00:00Z","v":5683,"vw":88.258714},{"c":89.24,"h":89.4725,"l":88.39,"n":414,"o":88.39,"t":"2026-09-28T16:15:00Z","v":16742,"vw":88.795284},{"c":88.645,"h":89.0776,"l":88.645,"n":66,"o":88.81,"t":"2026-09-28T16:30:00Z","v":1585,"vw":88.786838},{"c":88.19,"h":88.37,"l":88.19,"n":57,"o":88.37,"t":"2026-09-28T16:45:00Z","v":1525,"vw":88.269144},{"c":88.99,"h":88.99,"l":88.37,"n":171,"o":88.37,"t":"2026-09-28T17:00:00Z","v":3216,"vw":88.648932},{"c":88.51,"h":88.835,"l":88.51,"n":46,"o":88.835,"t":"2026-09-28T17:15:00Z","v":5023,"vw":88.583212},{"c":88.9,"h":88.9,"l":88.81,"n":120,"o":88.81,"t":"2026-09-28T17:30:00Z","v":3006,"vw":88.85254},{"c":88.86,"h":89,"l":88.86,"n":172,"o":88.865,"t":"2026-09-28T17:45:00Z","v":3002,"vw":88.943085},{"c":89.09,"h":89.24,"l":88.73,"n":272,"o":88.89,"t":"2026-09-28T18:00:00Z","v":7608,"vw":88.950764},{"c":89,"h":89.245,"l":89,"n":167,"o":89.2,"t":"2026-09-28T18:15:00Z","v":3597,"vw":89.13036},{"c":88.935,"h":89.02,"l":88.87,"n":248,"o":89,"t":"2026-09-28T18:30:00Z","v":4874,"vw":88.958672},{"c":89.02,"h":89.03,"l":88.85,"n":260,"o":88.9,"t":"2026-09-28T18:45:00Z","v":7114,"vw":88.935612},{"c":88.78,"h":89.01,"l":88.78,"n":226,"o":88.99,"t":"2026-09-28T19:00:00Z","v":5933,"vw":88.897726},{"c":88.49,"h":88.88,"l":88.46,"n":352,"o":88.75,"t":"2026-09-28T19:15:00Z","v":16050,"vw":88.70251},{"c":88.28,"h":88.71,"l":88.11,"n":824,"o":88.49,"t":"2026-09-28T19:30:00Z","v":45508,"vw":88.345686},{"c":88.52,"h":88.9,"l":88.16,"n":1434,"o":88.16,"t":"2026-09-28T19:45:00Z","v":67538,"vw":88.555605},{"c":88.49,"h":88.49,"l":88.49,"n":35,"o":88.49,"t":"2026-09-28T20:00:00Z","v":130629,"vw":88.49},{"c":91.8034,"h":91.8034,"l":91.8034,"n":1,"o":91.8034,"t":"2026-09-28T22:15:00Z","v":100,"vw":91.8034},{"c":88.55,"h":88.55,"l":88.55,"n":2,"o":88.55,"t":"2026-09-29T12:45:00Z","v":1000,"vw":88.55},{"c":88.9,"h":88.91,"l":88.81,"n":29,"o":88.81,"t":"2026-09-29T13:00:00Z","v":726,"vw":88.867994},{"c":89.2899,"h":89.2899,"l":87.0299,"n":102,"o":88.16,"t":"2026-09-29T13:30:00Z","v":5594,"vw":88.093837},{"c":88.35,"h":88.55,"l":88.34,"n":64,"o":88.535,"t":"2026-09-29T13:45:00Z","v":1644,"vw":88.402208},{"c":88.165,"h":88.52,"l":88.04,"n":254,"o":88.16,"t":"2026-09-29T14:00:00Z","v":9493,"vw":88.214107},{"c":88.245,"h":88.57,"l":88.095,"n":94,"o":88.11,"t":"2026-09-29T14:15:00Z","v":2923,"vw":88.264375},{"c":88.565,"h":88.57,"l":88.09,"n":161,"o":88.17,"t":"2026-09-29T14:30:00Z","v":3984,"vw":88.265891},{"c":88.645,"h":88.87,"l":88.4,"n":276,"o":88.61,"t":"2026-09-29T14:45:00Z","v":11628,"vw":88.610275},{"c":88,"h":88.645,"l":87.98,"n":163,"o":88.645,"t":"2026-09-29T15:00:00Z","v":6238,"vw":88.185926},{"c":87.73,"h":88.035,"l":87.65,"n":197,"o":88.01,"t":"2026-09-29T15:15:00Z","v":5817,"vw":87.806528},{"c":88.15,"h":88.525,"l":87.7525,"n":199,"o":87.7525,"t":"2026-09-29T15:30:00Z","v":10091,"vw":88.121972},{"c":88.1495,"h":88.5,"l":88.04,"n":126,"o":88.28,"t":"2026-09-29T15:45:00Z","v":4146,"vw":88.17904},{"c":87.96,"h":88.105,"l":87.96,"n":48,"o":88.015,"t":"2026-09-29T16:00:00Z","v":1168,"vw":87.997143},{"c":87.525,"h":88.07,"l":87.475,"n":187,"o":87.965,"t":"2026-09-29T16:15:00Z","v":7111,"vw":87.811308},{"c":87.285,"h":87.525,"l":87.16,"n":147,"o":87.525,"t":"2026-09-29T16:30:00Z","v":14212,"vw":87.480396},{"c":87.27,"h":87.285,"l":87.2,"n":118,"o":87.285,"t":"2026-09-29T16:45:00Z","v":3333,"vw":87.262251},{"c":87.325,"h":87.325,"l":87.2425,"n":92,"o":87.245,"t":"2026-09-29T17:00:00Z","v":1892,"vw":87.268447},{"c":87.045,"h":87.445,"l":86.96,"n":325,"o":87.35,"t":"2026-09-29T17:15:00Z","v":21976,"vw":87.175325},{"c":87.26,"h":87.26,"l":87.065,"n":138,"o":87.065,"t":"2026-09-29T17:30:00Z","v":3745,"vw":87.151469},{"c":87.115,"h":87.285,"l":87.03,"n":167,"o":87.285,"t":"2026-09-29T17:45:00Z","v":4869,"vw":87.167214},{"c":87.115,"h":87.405,"l":87.1,"n":216,"o":87.115,"t":"2026-09-29T18:00:00Z","v":8065,"vw":87.246172},{"c":87,"h":87.23,"l":86.815,"n":271,"o":87.12,"t":"2026-09-29T18:15:00Z","v":11829,"vw":87.025639},{"c":87.123,"h":87.445,"l":86.86,"n":309,"o":86.86,"t":"2026-09-29T18:30:00Z","v":9844,"vw":87.196193},{"c":87.18,"h":87.18,"l":86.92,"n":176,"o":87.1,"t":"2026-09-29T18:45:00Z","v":5448,"vw":87.081146},{"c":87.185,"h":87.315,"l":87.165,"n":214,"o":87.25,"t":"2026-09-29T19:00:00Z","v":6491,"vw":87.23526},{"c":87.69,"h":87.69,"l":87.095,"n":449,"o":87.15,"t":"2026-09-29T19:15:00Z","v":36158,"vw":87.277209},{"c":87.45,"h":87.75,"l":87.425,"n":480,"o":87.5,"t":"2026-09-29T19:30:00Z","v":18666,"vw":87.601145},{"c":87.4,"h":87.63,"l":87.23,"n":1817,"o":87.45,"t":"2026-09-29T19:45:00Z","v":95615,"vw":87.45203},{"c":87.39,"h":87.39,"l":87.39,"n":23,"o":87.39,"t":"2026-09-29T20:00:00Z","v":102736,"vw":87.39},{"c":87.4,"h":87.4,"l":87.4,"n":3,"o":87.4,"t":"2026-09-29T20:15:00Z","v":8500,"vw":87.4},{"c":87.28,"h":87.91,"l":87.23,"n":262,"o":87.83,"t":"2026-09-30T13:30:00Z","v":10217,"vw":87.582475},{"c":87.5,"h":87.67,"l":87.28,"n":126,"o":87.28,"t":"2026-09-30T13:45:00Z","v":4866,"vw":87.441708},{"c":88.03,"h":88.14,"l":87.35,"n":380,"o":87.36,"t":"2026-09-30T14:00:00Z","v":16070,"vw":87.782414},{"c":88.2,"h":88.49,"l":87.78,"n":544,"o":88.02,"t":"2026-09-30T14:15:00Z","v":44157,"vw":88.163461},{"c":88.4,"h":88.68,"l":88.115,"n":286,"o":88.16,"t":"2026-09-30T14:30:00Z","v":12540,"vw":88.330413},{"c":88.77,"h":89,"l":88.42,"n":441,"o":88.445,"t":"2026-09-30T14:45:00Z","v":18066,"vw":88.701136},{"c":88.38,"h":88.59,"l":88.26,"n":190,"o":88.59,"t":"2026-09-30T15:00:00Z","v":5034,"vw":88.384582},{"c":88.24,"h":88.62,"l":88.15,"n":244,"o":88.51,"t":"2026-09-30T15:15:00Z","v":8328,"vw":88.293316},{"c":87.98,"h":88.29,"l":87.97,"n":343,"o":88.14,"t":"2026-09-30T15:30:00Z","v":12223,"vw":88.076323},{"c":87.8475,"h":88.04,"l":87.705,"n":177,"o":88.04,"t":"2026-09-30T15:45:00Z","v":6508,"vw":87.918401},{"c":87.88,"h":87.94,"l":87.75,"n":227,"o":87.75,"t":"2026-09-30T16:00:00Z","v":7096,"vw":87.849684},{"c":87.855,"h":87.93,"l":87.65,"n":161,"o":87.81,"t":"2026-09-30T16:15:00Z","v":10608,"vw":87.867227},{"c":87.9,"h":87.94,"l":87.81,"n":231,"o":87.85,"t":"2026-09-30T16:30:00Z","v":8354,"vw":87.896458},{"c":87.6,"h":87.855,"l":87.6,"n":155,"o":87.855,"t":"2026-09-30T16:45:00Z","v":2946,"vw":87.687917},{"c":87.51,"h":87.62,"l":87.51,"n":115,"o":87.62,"t":"2026-09-30T17:00:00Z","v":2511,"vw":87.566952},{"c":87.215,"h":87.5,"l":87.14,"n":390,"o":87.5,"t":"2026-09-30T17:15:00Z","v":151430,"vw":87.234739},{"c":87.205,"h":87.33,"l":86.97,"n":484,"o":87.215,"t":"2026-09-30T17:30:00Z","v":23823,"vw":87.183011},{"c":87.26,"h":87.44,"l":87.2,"n":300,"o":87.255,"t":"2026-09-30T17:45:00Z","v":7935,"vw":87.3095},{"c":87.21,"h":87.26,"l":87.192,"n":176,"o":87.26,"t":"2026-09-30T18:00:00Z","v":3669,"vw":87.234},{"c":87.01,"h":87.265,"l":86.98,"n":265,"o":87.22,"t":"2026-09-30T18:15:00Z","v":12378,"vw":87.220879},{"c":87.005,"h":87.06,"l":86.945,"n":178,"o":87.015,"t":"2026-09-30T18:30:00Z","v":3957,"vw":86.983679},{"c":86.865,"h":87.005,"l":86.82,"n":331,"o":87.005,"t":"2026-09-30T18:45:00Z","v":7115,"vw":86.898988},{"c":86.635,"h":86.7782,"l":86.63,"n":218,"o":86.73,"t":"2026-09-30T19:00:00Z","v":4276,"vw":86.697048},{"c":86.525,"h":86.67,"l":86.415,"n":350,"o":86.625,"t":"2026-09-30T19:15:00Z","v":8010,"vw":86.568345},{"c":86.92,"h":87.14,"l":86.515,"n":709,"o":86.55,"t":"2026-09-30T19:30:00Z","v":45738,"vw":86.823145},{"c":86.34,"h":86.95,"l":86.3,"n":1640,"o":86.95,"t":"2026-09-30T19:45:00Z","v":87125,"vw":86.469571},{"c":86.34,"h":86.34,"l":86.34,"n":32,"o":86.34,"t":"2026-09-30T20:00:00Z","v":146386,"vw":86.34},{"c":86.5,"h":86.5,"l":86.4,"n":21,"o":86.4,"t":"2026-10-01T09:30:00Z","v":1014,"vw":86.443052},{"c":86.6,"h":86.6,"l":86.4,"n":31,"o":86.46,"t":"2026-10-01T09:45:00Z","v":1547,"vw":86.46521},{"c":87.51,"h":87.51,"l":87.51,"n":6,"o":87.51,"t":"2026-10-01T13:15:00Z","v":514,"vw":87.51},{"c":86.36,"h":88.66,"l":86.36,"n":337,"o":86.76,"t":"2026-10-01T13:30:00Z","v":28176,"vw":87.06083},{"c":86.47,"h":86.8,"l":86.47,"n":124,"o":86.65,"t":"2026-10-01T13:45:00Z","v":2709,"vw":86.630968},{"c":86.63,"h":86.65,"l":86.1,"n":234,"o":86.47,"t":"2026-10-01T14:00:00Z","v":29606,"vw":86.541563},{"c":86.575,"h":86.74,"l":86.35,"n":145,"o":86.64,"t":"2026-10-01T14:15:00Z","v":10022,"vw":86.592997},{"c":87.1801,"h":87.225,"l":86.57,"n":397,"o":86.57,"t":"2026-10-01T14:30:00Z","v":11554,"vw":86.887294},{"c":86.91,"h":87.225,"l":86.47,"n":326,"o":87.225,"t":"2026-10-01T14:45:00Z","v":11505,"vw":86.78597},{"c":86.39,"h":86.955,"l":86.28,"n":414,"o":86.915,"t":"2026-10-01T15:00:00Z","v":18721,"vw":86.672313},{"c":85.99,"h":86.6259,"l":85.99,"n":228,"o":86.39,"t":"2026-10-01T15:15:00Z","v":6969,"vw":86.240309},{"c":86.37,"h":86.37,"l":85.82,"n":218,"o":85.9,"t":"2026-10-01T15:30:00Z","v":5888,"vw":85.982109},{"c":86.23,"h":86.48,"l":86.23,"n":233,"o":86.3,"t":"2026-10-01T15:45:00Z","v":9032,"vw":86.318326},{"c":86.61,"h":86.775,"l":86.24,"n":328,"o":86.24,"t":"2026-10-01T16:00:00Z","v":8655,"vw":86.481488},{"c":86.64,"h":86.85,"l":86.39,"n":200,"o":86.3941,"t":"2026-10-01T16:15:00Z","v":32000,"vw":86.576813},{"c":86.7539,"h":87.02,"l":86.7,"n":257,"o":86.91,"t":"2026-10-01T16:30:00Z","v":6006,"vw":86.872506},{"c":86.6,"h":86.745,"l":86.59,"n":201,"o":86.7,"t":"2026-10-01T16:45:00Z","v":5100,"vw":86.663749},{"c":86.84,"h":86.93,"l":86.69,"n":262,"o":86.69,"t":"2026-10-01T17:00:00Z","v":37879,"vw":86.843476},{"c":87.33,"h":87.6,"l":86.84,"n":576,"o":86.9,"t":"2026-10-01T17:15:00Z","v":43444,"vw":87.317789},{"c":87.34,"h":87.61,"l":87.24,"n":387,"o":87.33,"t":"2026-10-01T17:30:00Z","v":37274,"vw":87.426896},{"c":86.95,"h":87.58,"l":86.95,"n":256,"o":87.425,"t":"2026-10-01T17:45:00Z","v":40895,"vw":87.28753},{"c":86.68,"h":86.84,"l":86.65,"n":273,"o":86.84,"t":"2026-10-01T18:00:00Z","v":16758,"vw":86.725289},{"c":86.85,"h":87.15,"l":86.76,"n":493,"o":86.76,"t":"2026-10-01T18:15:00Z","v":29570,"vw":86.949288},{"c":86.82,"h":86.99,"l":86.82,"n":84,"o":86.97,"t":"2026-10-01T18:30:00Z","v":1894,"vw":86.962727},{"c":86.865,"h":87.24,"l":86.58,"n":507,"o":86.95,"t":"2026-10-01T18:45:00Z","v":46261,"vw":86.951039},{"c":86.82,"h":87.045,"l":86.61,"n":358,"o":86.74,"t":"2026-10-01T19:00:00Z","v":34520,"vw":86.694288},{"c":86.8,"h":86.8599,"l":86.7,"n":336,"o":86.75,"t":"2026-10-01T19:15:00Z","v":6240,"vw":86.774729},{"c":87.01,"h":87.36,"l":86.78,"n":793,"o":86.82,"t":"2026-10-01T19:30:00Z","v":55171,"vw":86.94368},{"c":86.17,"h":87.04,"l":86.02,"n":2240,"o":87.04,"t":"2026-10-01T19:45:00Z","v":120399,"vw":86.376393},{"c":86.24,"h":86.24,"l":86.24,"n":35,"o":86.24,"t":"2026-10-01T20:00:00Z","v":76689,"vw":86.24},{"c":87.095,"h":87.47,"l":86.29,"n":208,"o":87.47,"t":"2026-10-02T13:30:00Z","v":13889,"vw":87.089491},{"c":86.5,"h":87.81,"l":86.32,"n":350,"o":87.33,"t":"2026-10-02T13:45:00Z","v":21305,"vw":86.982531},{"c":87.32,"h":87.355,"l":85.93,"n":201,"o":86.505,"t":"2026-10-02T14:00:00Z","v":9427,"vw":86.56492},{"c":86.89,"h":87.66,"l":86.84,"n":132,"o":87.37,"t":"2026-10-02T14:15:00Z","v":5351,"vw":87.227554},{"c":87.73,"h":87.73,"l":86.84,"n":397,"o":86.84,"t":"2026-10-02T14:30:00Z","v":23535,"vw":87.458617},{"c":86.99,"h":87.855,"l":86.985,"n":493,"o":87.57,"t":"2026-10-02T14:45:00Z","v":33588,"vw":87.387526},{"c":86.2,"h":87.245,"l":86,"n":518,"o":87.245,"t":"2026-10-02T15:00:00Z","v":14607,"vw":86.408418},{"c":86.17,"h":86.22,"l":85.79,"n":597,"o":86.175,"t":"2026-10-02T15:15:00Z","v":42649,"vw":86.077363},{"c":86.3,"h":86.4,"l":86.04,"n":317,"o":86.165,"t":"2026-10-02T15:30:00Z","v":7371,"vw":86.183528},{"c":86.49,"h":86.71,"l":86.41,"n":192,"o":86.41,"t":"2026-10-02T15:45:00Z","v":5180,"vw":86.512825},{"c":86.26,"h":86.71,"l":86.24,"n":375,"o":86.54,"t":"2026-10-02T16:00:00Z","v":10759,"vw":86.4194},{"c":86.45,"h":86.56,"l":86.295,"n":215,"o":86.31,"t":"2026-10-02T16:15:00Z","v":6462,"vw":86.394814},{"c":86.63,"h":86.735,"l":86.435,"n":227,"o":86.435,"t":"2026-10-02T16:30:00Z","v":6342,"vw":86.618066},{"c":86.7,"h":87.095,"l":86.665,"n":166,"o":86.665,"t":"2026-10-02T16:45:00Z","v":4760,"vw":86.86688},{"c":86.9,"h":87,"l":86.82,"n":184,"o":86.855,"t":"2026-10-02T17:00:00Z","v":5427,"vw":86.868969},{"c":86.63,"h":87,"l":86.63,"n":277,"o":87,"t":"2026-10-02T17:15:00Z","v":6956,"vw":86.762848},{"c":86.78,"h":86.83,"l":86.61,"n":112,"o":86.62,"t":"2026-10-02T17:30:00Z","v":2235,"vw":86.72692},{"c":87.14,"h":87.16,"l":86.85,"n":209,"o":86.88,"t":"2026-10-02T17:45:00Z","v":25210,"vw":87.009218},{"c":86.83,"h":87.15,"l":86.7,"n":608,"o":87.15,"t":"2026-10-02T18:00:00Z","v":30946,"vw":86.989688},{"c":86.8928,"h":86.97,"l":86.61,"n":293,"o":86.8805,"t":"2026-10-02T18:15:00Z","v":9217,"vw":86.741577},{"c":86.99,"h":87.15,"l":86.82,"n":189,"o":86.84,"t":"2026-10-02T18:30:00Z","v":7618,"vw":86.948541},{"c":86.85,"h":87.04,"l":86.6238,"n":181,"o":86.94,"t":"2026-10-02T18:45:00Z","v":5434,"vw":86.841623},{"c":86.945,"h":87.15,"l":86.7601,"n":207,"o":87.01,"t":"2026-10-02T19:00:00Z","v":15371,"vw":86.984757},{"c":86.73,"h":87.11,"l":86.73,"n":393,"o":86.945,"t":"2026-10-02T19:15:00Z","v":14305,"vw":86.93723},{"c":86.78,"h":86.95,"l":86.63,"n":526,"o":86.76,"t":"2026-10-02T19:30:00Z","v":20486,"vw":86.770964},{"c":86.54,"h":86.88,"l":86.265,"n":1486,"o":86.78,"t":"2026-10-02T19:45:00Z","v":51078,"vw":86.48923},{"c":86.51,"h":86.51,"l":86.51,"n":30,"o":86.51,"t":"2026-10-02T20:00:00Z","v":119784,"vw":86.51},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-02T21:00:00Z","v":140,"vw":88},{"c":86.435,"h":86.73,"l":86,"n":106,"o":86.48,"t":"2026-10-05T13:30:00Z","v":8288,"vw":86.424865},{"c":86.355,"h":86.66,"l":85.9,"n":244,"o":86.43,"t":"2026-10-05T13:45:00Z","v":36047,"vw":86.132763},{"c":87.255,"h":87.66,"l":86.35,"n":1314,"o":86.35,"t":"2026-10-05T14:00:00Z","v":101599,"vw":87.212018},{"c":87.42,"h":87.63,"l":87.18,"n":747,"o":87.255,"t":"2026-10-05T14:15:00Z","v":66497,"vw":87.289209},{"c":88.005,"h":88.01,"l":87.2701,"n":265,"o":87.39,"t":"2026-10-05T14:30:00Z","v":11921,"vw":87.624779},{"c":88.125,"h":88.17,"l":87.74,"n":215,"o":87.94,"t":"2026-10-05T14:45:00Z","v":39631,"vw":88.010715},{"c":87.91,"h":88.12,"l":87.905,"n":216,"o":88.12,"t":"2026-10-05T15:00:00Z","v":6462,"vw":87.966649},{"c":87.475,"h":88.08,"l":87.475,"n":258,"o":87.95,"t":"2026-10-05T15:15:00Z","v":14147,"vw":87.695072},{"c":87.465,"h":87.48,"l":87.3643,"n":255,"o":87.47,"t":"2026-10-05T15:30:00Z","v":14825,"vw":87.443073},{"c":87.59,"h":87.77,"l":87.35,"n":284,"o":87.435,"t":"2026-10-05T15:45:00Z","v":42962,"vw":87.433934},{"c":87.575,"h":87.64,"l":87.45,"n":370,"o":87.6,"t":"2026-10-05T16:00:00Z","v":17340,"vw":87.540819},{"c":87.525,"h":87.59,"l":87.45,"n":720,"o":87.575,"t":"2026-10-05T16:15:00Z","v":26085,"vw":87.530247},{"c":87.45,"h":87.54,"l":87.45,"n":358,"o":87.495,"t":"2026-10-05T16:30:00Z","v":16356,"vw":87.483439},{"c":87.435,"h":87.76,"l":87.38,"n":491,"o":87.485,"t":"2026-10-05T16:45:00Z","v":21827,"vw":87.579253},{"c":87.47,"h":87.49,"l":87.28,"n":192,"o":87.44,"t":"2026-10-05T17:00:00Z","v":5291,"vw":87.3726},{"c":87.565,"h":87.7559,"l":87.405,"n":201,"o":87.47,"t":"2026-10-05T17:15:00Z","v":5701,"vw":87.56824},{"c":87.61,"h":87.61,"l":87.42,"n":145,"o":87.49,"t":"2026-10-05T17:30:00Z","v":5033,"vw":87.556322},{"c":87.77,"h":87.89,"l":87.62,"n":206,"o":87.62,"t":"2026-10-05T17:45:00Z","v":6881,"vw":87.719632},{"c":87.975,"h":87.975,"l":87.64,"n":338,"o":87.735,"t":"2026-10-05T18:00:00Z","v":11123,"vw":87.766294},{"c":87.85,"h":87.985,"l":87.85,"n":151,"o":87.98,"t":"2026-10-05T18:15:00Z","v":3421,"vw":87.916907},{"c":87.99,"h":88,"l":87.84,"n":387,"o":87.84,"t":"2026-10-05T18:30:00Z","v":12484,"vw":87.942085},{"c":88,"h":88.01,"l":87.8424,"n":427,"o":88,"t":"2026-10-05T18:45:00Z","v":18329,"vw":87.948189},{"c":88.63,"h":88.63,"l":87.93,"n":670,"o":88,"t":"2026-10-05T19:00:00Z","v":29283,"vw":88.151976},{"c":87.86,"h":88.69,"l":87.66,"n":738,"o":88.63,"t":"2026-10-05T19:15:00Z","v":45493,"vw":88.199317},{"c":87.975,"h":87.99,"l":87.63,"n":821,"o":87.93,"t":"2026-10-05T19:30:00Z","v":48989,"vw":87.83806},{"c":87.78,"h":87.95,"l":87.555,"n":2301,"o":87.93,"t":"2026-10-05T19:45:00Z","v":110179,"vw":87.744646},{"c":87.67,"h":87.79,"l":87.67,"n":38,"o":87.79,"t":"2026-10-05T20:00:00Z","v":200788,"vw":87.789873},{"c":88.25,"h":88.89,"l":88.0724,"n":214,"o":88.28,"t":"2026-10-06T13:30:00Z","v":15504,"vw":88.434765},{"c":88.28,"h":88.6,"l":88.27,"n":45,"o":88.38,"t":"2026-10-06T13:45:00Z","v":3053,"vw":88.29444},{"c":88.3,"h":88.77,"l":88.3,"n":384,"o":88.77,"t":"2026-10-06T14:00:00Z","v":29968,"vw":88.545226},{"c":87.91,"h":88.29,"l":87.62,"n":265,"o":88.29,"t":"2026-10-06T14:15:00Z","v":7989,"vw":87.812879},{"c":88.115,"h":88.115,"l":87.815,"n":89,"o":87.87,"t":"2026-10-06T14:30:00Z","v":1588,"vw":87.937149},{"c":88.62,"h":88.63,"l":88.08,"n":159,"o":88.1916,"t":"2026-10-06T14:45:00Z","v":9908,"vw":88.354165},{"c":88.43,"h":88.62,"l":88.36,"n":117,"o":88.52,"t":"2026-10-06T15:00:00Z","v":2828,"vw":88.43982},{"c":88.51,"h":88.52,"l":88.2825,"n":146,"o":88.38,"t":"2026-10-06T15:15:00Z","v":5515,"vw":88.385484},{"c":88.215,"h":88.37,"l":88.16,"n":156,"o":88.37,"t":"2026-10-06T15:30:00Z","v":3369,"vw":88.2302},{"c":88.25,"h":88.25,"l":88.25,"n":12,"o":88.25,"t":"2026-10-06T15:45:00Z","v":228,"vw":88.25},{"c":88.27,"h":88.27,"l":88.1275,"n":143,"o":88.13,"t":"2026-10-06T16:00:00Z","v":3205,"vw":88.174588},{"c":88.02,"h":88.18,"l":87.95,"n":115,"o":88.18,"t":"2026-10-06T16:15:00Z","v":2780,"vw":88.053824},{"c":87.93,"h":88.005,"l":87.9,"n":81,"o":87.955,"t":"2026-10-06T16:30:00Z","v":1882,"vw":87.941111},{"c":87.9,"h":87.935,"l":87.87,"n":113,"o":87.935,"t":"2026-10-06T16:45:00Z","v":2237,"vw":87.8845},{"c":87.96,"h":88.075,"l":87.84,"n":167,"o":87.87,"t":"2026-10-06T17:00:00Z","v":4071,"vw":87.946641},{"c":87.96,"h":87.96,"l":87.96,"n":13,"o":87.96,"t":"2026-10-06T17:15:00Z","v":177,"vw":87.96},{"c":87.67,"h":87.96,"l":87.525,"n":226,"o":87.96,"t":"2026-10-06T17:30:00Z","v":6094,"vw":87.72181},{"c":87.8,"h":87.96,"l":87.405,"n":317,"o":87.63,"t":"2026-10-06T17:45:00Z","v":18640,"vw":87.650819},{"c":87.885,"h":88,"l":87.665,"n":136,"o":87.665,"t":"2026-10-06T18:00:00Z","v":6523,"vw":87.908272},{"c":87.85,"h":88.02,"l":87.84,"n":218,"o":87.9,"t":"2026-10-06T18:15:00Z","v":7206,"vw":87.962869},{"c":87.86,"h":87.919,"l":87.64,"n":391,"o":87.83,"t":"2026-10-06T18:30:00Z","v":21743,"vw":87.764697},{"c":88.8,"h":88.88,"l":87.785,"n":442,"o":87.805,"t":"2026-10-06T18:45:00Z","v":22617,"vw":88.015305},{"c":88.32,"h":88.92,"l":88.1,"n":427,"o":88.85,"t":"2026-10-06T19:00:00Z","v":17345,"vw":88.471166},{"c":88.74,"h":88.75,"l":88.12,"n":545,"o":88.23,"t":"2026-10-06T19:15:00Z","v":82449,"vw":88.302802},{"c":88.33,"h":88.73,"l":88.2,"n":843,"o":88.73,"t":"2026-10-06T19:30:00Z","v":89342,"vw":88.289739},{"c":88.42,"h":88.525,"l":88.13,"n":2563,"o":88.33,"t":"2026-10-06T19:45:00Z","v":162120,"vw":88.332992},{"c":88.39,"h":88.46,"l":88.39,"n":27,"o":88.46,"t":"2026-10-06T20:00:00Z","v":140084,"vw":88.390063},{"c":87.5,"h":87.56,"l":87.5,"n":40,"o":87.56,"t":"2026-10-06T20:45:00Z","v":3004,"vw":87.510105},{"c":88.05,"h":88.05,"l":88.04,"n":3,"o":88.04,"t":"2026-10-06T21:00:00Z","v":249,"vw":88.045},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-07T08:00:00Z","v":128,"vw":88.1},{"c":87.665,"h":88.02,"l":86.5,"n":126,"o":87.56,"t":"2026-10-07T13:30:00Z","v":11407,"vw":87.58885},{"c":86.87,"h":87.61,"l":86.8,"n":107,"o":87.43,"t":"2026-10-07T13:45:00Z","v":6195,"vw":87.164196},{"c":86.605,"h":86.925,"l":86.5,"n":152,"o":86.655,"t":"2026-10-07T14:00:00Z","v":5894,"vw":86.671007},{"c":86.21,"h":86.84,"l":86.0416,"n":118,"o":86.84,"t":"2026-10-07T14:15:00Z","v":5121,"vw":86.391368},{"c":86.03,"h":86.28,"l":85.855,"n":132,"o":86.09,"t":"2026-10-07T14:30:00Z","v":4587,"vw":86.035577},{"c":85.68,"h":85.84,"l":85.6,"n":248,"o":85.71,"t":"2026-10-07T14:45:00Z","v":9773,"vw":85.688382},{"c":85.33,"h":85.8,"l":85.32,"n":107,"o":85.8,"t":"2026-10-07T15:00:00Z","v":2926,"vw":85.494321},{"c":85.2,"h":85.21,"l":85,"n":218,"o":85.11,"t":"2026-10-07T15:15:00Z","v":5897,"vw":85.118041},{"c":85.41,"h":85.41,"l":85.27,"n":89,"o":85.3,"t":"2026-10-07T15:30:00Z","v":3026,"vw":85.327692},{"c":85.64,"h":85.66,"l":85.435,"n":93,"o":85.435,"t":"2026-10-07T15:45:00Z","v":2436,"vw":85.515147},{"c":85.565,"h":85.65,"l":85.535,"n":102,"o":85.625,"t":"2026-10-07T16:00:00Z","v":3115,"vw":85.606872},{"c":85.59,"h":85.78,"l":85.455,"n":194,"o":85.66,"t":"2026-10-07T16:15:00Z","v":6623,"vw":85.61848},{"c":85.49,"h":85.66,"l":85.49,"n":74,"o":85.66,"t":"2026-10-07T16:30:00Z","v":2814,"vw":85.612878},{"c":85.45,"h":85.65,"l":85.36,"n":119,"o":85.65,"t":"2026-10-07T16:45:00Z","v":3311,"vw":85.515657},{"c":85.75,"h":85.8,"l":85.49,"n":117,"o":85.62,"t":"2026-10-07T17:00:00Z","v":4002,"vw":85.684379},{"c":85.69,"h":85.829,"l":85.5,"n":145,"o":85.829,"t":"2026-10-07T17:15:00Z","v":4912,"vw":85.662243},{"c":85.64,"h":85.64,"l":85.49,"n":105,"o":85.56,"t":"2026-10-07T17:30:00Z","v":2657,"vw":85.587458},{"c":85.5,"h":85.64,"l":85.49,"n":183,"o":85.64,"t":"2026-10-07T17:45:00Z","v":4458,"vw":85.540282},{"c":85.21,"h":85.58,"l":85.15,"n":282,"o":85.54,"t":"2026-10-07T18:00:00Z","v":8925,"vw":85.389752},{"c":85.185,"h":85.27,"l":85.185,"n":107,"o":85.25,"t":"2026-10-07T18:15:00Z","v":3232,"vw":85.221896},{"c":85.355,"h":85.355,"l":85.09,"n":263,"o":85.13,"t":"2026-10-07T18:30:00Z","v":9023,"vw":85.173326},{"c":85.035,"h":85.3,"l":84.76,"n":375,"o":85.3,"t":"2026-10-07T18:45:00Z","v":14359,"vw":84.938156},{"c":85.03,"h":85.1,"l":84.84,"n":404,"o":85.095,"t":"2026-10-07T19:00:00Z","v":16433,"vw":84.979779},{"c":85.1,"h":85.16,"l":84.75,"n":759,"o":84.99,"t":"2026-10-07T19:15:00Z","v":32522,"vw":84.92229},{"c":85.31,"h":85.625,"l":85.16,"n":643,"o":85.16,"t":"2026-10-07T19:30:00Z","v":34574,"vw":85.418184},{"c":85.63,"h":85.63,"l":85.2,"n":1642,"o":85.255,"t":"2026-10-07T19:45:00Z","v":67951,"vw":85.400081},{"c":85.58,"h":85.58,"l":85.58,"n":47,"o":85.58,"t":"2026-10-07T20:00:00Z","v":220065,"vw":85.58},{"c":85,"h":85.3,"l":85,"n":30,"o":85.3,"t":"2026-10-08T12:45:00Z","v":1261,"vw":85.272603},{"c":84.9399,"h":84.95,"l":84.42,"n":145,"o":84.95,"t":"2026-10-08T13:30:00Z","v":6453,"vw":84.676013},{"c":84.65,"h":84.88,"l":84.3527,"n":233,"o":84.67,"t":"2026-10-08T13:45:00Z","v":7638,"vw":84.590558},{"c":84.95,"h":85.24,"l":84.86,"n":110,"o":84.91,"t":"2026-10-08T14:00:00Z","v":5530,"vw":85.049254},{"c":84.65,"h":84.89,"l":84.62,"n":123,"o":84.62,"t":"2026-10-08T14:15:00Z","v":2898,"vw":84.768571},{"c":84.16,"h":84.75,"l":84.16,"n":148,"o":84.75,"t":"2026-10-08T14:30:00Z","v":4208,"vw":84.461115},{"c":84.06,"h":84.47,"l":84.06,"n":198,"o":84.47,"t":"2026-10-08T14:45:00Z","v":6871,"vw":84.287359},{"c":84.04,"h":84.17,"l":84,"n":198,"o":84.17,"t":"2026-10-08T15:00:00Z","v":6194,"vw":84.034972},{"c":83.605,"h":83.97,"l":83.45,"n":209,"o":83.97,"t":"2026-10-08T15:15:00Z","v":10484,"vw":83.644022},{"c":83.8,"h":83.8,"l":83.5,"n":257,"o":83.6,"t":"2026-10-08T15:30:00Z","v":8409,"vw":83.674874},{"c":83.96,"h":83.97,"l":83.71,"n":203,"o":83.71,"t":"2026-10-08T15:45:00Z","v":5336,"vw":83.883134},{"c":84,"h":84.04,"l":83.97,"n":56,"o":83.97,"t":"2026-10-08T16:00:00Z","v":2149,"vw":83.997419},{"c":83.95,"h":84.99,"l":83.91,"n":454,"o":84.005,"t":"2026-10-08T16:15:00Z","v":13617,"vw":84.433444},{"c":83.85,"h":84.05,"l":83.81,"n":186,"o":83.95,"t":"2026-10-08T16:30:00Z","v":5460,"vw":83.940402},{"c":83.88,"h":83.88,"l":83.28,"n":287,"o":83.77,"t":"2026-10-08T16:45:00Z","v":9450,"vw":83.639271},{"c":83.9,"h":83.9,"l":83.25,"n":221,"o":83.61,"t":"2026-10-08T17:00:00Z","v":5837,"vw":83.555984},{"c":83.675,"h":84.0699,"l":83.66,"n":228,"o":83.915,"t":"2026-10-08T17:15:00Z","v":9056,"vw":83.883684},{"c":84.31,"h":84.4,"l":83.67,"n":218,"o":83.82,"t":"2026-10-08T17:30:00Z","v":6264,"vw":84.113418},{"c":84.245,"h":84.36,"l":84.115,"n":181,"o":84.36,"t":"2026-10-08T17:45:00Z","v":5850,"vw":84.206669},{"c":84.25,"h":84.39,"l":84.07,"n":212,"o":84.19,"t":"2026-10-08T18:00:00Z","v":8669,"vw":84.259094},{"c":84.475,"h":84.49,"l":84.26,"n":181,"o":84.479,"t":"2026-10-08T18:15:00Z","v":4925,"vw":84.402221},{"c":84.14,"h":84.5083,"l":84.0801,"n":199,"o":84.48,"t":"2026-10-08T18:30:00Z","v":6898,"vw":84.273833},{"c":84.02,"h":84.19,"l":84.02,"n":196,"o":84.09,"t":"2026-10-08T18:45:00Z","v":4242,"vw":84.122608},{"c":84.24,"h":84.28,"l":84.02,"n":232,"o":84.03,"t":"2026-10-08T19:00:00Z","v":5881,"vw":84.181896},{"c":84.14,"h":84.415,"l":84.06,"n":545,"o":84.22,"t":"2026-10-08T19:15:00Z","v":16587,"vw":84.221665},{"c":84.5,"h":84.59,"l":84.1,"n":322,"o":84.165,"t":"2026-10-08T19:30:00Z","v":10297,"vw":84.400529},{"c":84.23,"h":84.55,"l":84.11,"n":1412,"o":84.47,"t":"2026-10-08T19:45:00Z","v":101550,"vw":84.295555},{"c":84.23,"h":84.23,"l":84.23,"n":41,"o":84.23,"t":"2026-10-08T20:00:00Z","v":94068,"vw":84.23},{"c":83.57,"h":84.605,"l":83.57,"n":126,"o":84.25,"t":"2026-10-09T13:30:00Z","v":8296,"vw":84.186738},{"c":83.57,"h":83.835,"l":83.17,"n":181,"o":83.72,"t":"2026-10-09T13:45:00Z","v":8641,"vw":83.630574},{"c":83.93,"h":83.95,"l":83.75,"n":62,"o":83.89,"t":"2026-10-09T14:00:00Z","v":2882,"vw":83.802},{"c":84.04,"h":84.04,"l":83.745,"n":114,"o":83.745,"t":"2026-10-09T14:15:00Z","v":3878,"vw":83.9168},{"c":84.22,"h":84.2799,"l":83.81,"n":157,"o":83.86,"t":"2026-10-09T14:30:00Z","v":6741,"vw":83.98436},{"c":84.23,"h":84.49,"l":84.08,"n":224,"o":84.21,"t":"2026-10-09T14:45:00Z","v":15378,"vw":84.395918},{"c":84.49,"h":84.49,"l":84.25,"n":156,"o":84.25,"t":"2026-10-09T15:00:00Z","v":5568,"vw":84.360161},{"c":84.69,"h":84.69,"l":84.465,"n":88,"o":84.5,"t":"2026-10-09T15:15:00Z","v":2766,"vw":84.587857},{"c":84.64,"h":84.88,"l":84.54,"n":235,"o":84.72,"t":"2026-10-09T15:30:00Z","v":8272,"vw":84.732088},{"c":84.93,"h":85.325,"l":84.66,"n":179,"o":84.66,"t":"2026-10-09T15:45:00Z","v":7546,"vw":84.905433},{"c":85,"h":85.26,"l":84.8,"n":382,"o":84.91,"t":"2026-10-09T16:00:00Z","v":21364,"vw":85.00139},{"c":85,"h":85.03,"l":84.925,"n":162,"o":84.985,"t":"2026-10-09T16:15:00Z","v":5321,"vw":84.985045},{"c":85.26,"h":85.26,"l":84.99,"n":206,"o":85.07,"t":"2026-10-09T16:30:00Z","v":9751,"vw":85.160228},{"c":85.1301,"h":85.27,"l":84.98,"n":169,"o":85.27,"t":"2026-10-09T16:45:00Z","v":50938,"vw":85.094873},{"c":84.98,"h":85.21,"l":84.98,"n":198,"o":85.095,"t":"2026-10-09T17:00:00Z","v":6621,"vw":85.098942},{"c":84.975,"h":85.05,"l":84.895,"n":157,"o":84.98,"t":"2026-10-09T17:15:00Z","v":3550,"vw":84.968772},{"c":84.92,"h":85.15,"l":84.75,"n":146,"o":85.07,"t":"2026-10-09T17:30:00Z","v":5022,"vw":84.995227},{"c":85.045,"h":85.045,"l":84.88,"n":45,"o":84.88,"t":"2026-10-09T17:45:00Z","v":1451,"vw":85.002857},{"c":85.31,"h":85.38,"l":85.18,"n":230,"o":85.21,"t":"2026-10-09T18:00:00Z","v":4612,"vw":85.27155},{"c":85.17,"h":85.265,"l":85.13,"n":82,"o":85.265,"t":"2026-10-09T18:15:00Z","v":2492,"vw":85.178374},{"c":85.31,"h":85.31,"l":85.135,"n":129,"o":85.22,"t":"2026-10-09T18:30:00Z","v":2973,"vw":85.221925},{"c":85.295,"h":85.385,"l":85.245,"n":304,"o":85.36,"t":"2026-10-09T18:45:00Z","v":8883,"vw":85.291995},{"c":85.37,"h":85.41,"l":85.29,"n":290,"o":85.29,"t":"2026-10-09T19:00:00Z","v":8976,"vw":85.329154},{"c":85.095,"h":85.39,"l":84.9801,"n":437,"o":85.315,"t":"2026-10-09T19:15:00Z","v":14376,"vw":85.271314},{"c":85.39,"h":85.68,"l":85.135,"n":529,"o":85.21,"t":"2026-10-09T19:30:00Z","v":19124,"vw":85.38437},{"c":85.5673,"h":85.71,"l":85.33,"n":1464,"o":85.43,"t":"2026-10-09T19:45:00Z","v":62741,"vw":85.573349},{"c":85.58,"h":85.58,"l":85.58,"n":36,"o":85.58,"t":"2026-10-09T20:00:00Z","v":72700,"vw":85.58},{"c":85.7713,"h":85.905,"l":84.9675,"n":102,"o":85.52,"t":"2026-10-12T13:30:00Z","v":10068,"vw":85.579064},{"c":85.75,"h":85.75,"l":85.3,"n":192,"o":85.35,"t":"2026-10-12T13:45:00Z","v":7600,"vw":85.450494},{"c":85.715,"h":85.75,"l":85.5101,"n":111,"o":85.75,"t":"2026-10-12T14:00:00Z","v":4241,"vw":85.657612},{"c":85.555,"h":85.555,"l":85.13,"n":127,"o":85.51,"t":"2026-10-12T14:15:00Z","v":8791,"vw":85.477932},{"c":85.55,"h":85.8,"l":85.51,"n":72,"o":85.51,"t":"2026-10-12T14:30:00Z","v":2305,"vw":85.66592},{"c":85.75,"h":85.835,"l":85.5,"n":233,"o":85.51,"t":"2026-10-12T14:45:00Z","v":6451,"vw":85.635891},{"c":85.38,"h":85.8,"l":85.37,"n":117,"o":85.8,"t":"2026-10-12T15:00:00Z","v":4663,"vw":85.621078},{"c":85.56,"h":85.56,"l":85.4,"n":141,"o":85.43,"t":"2026-10-12T15:15:00Z","v":6070,"vw":85.483066},{"c":85.54,"h":85.67,"l":85.45,"n":68,"o":85.53,"t":"2026-10-12T15:30:00Z","v":3114,"vw":85.497668},{"c":85.35,"h":85.495,"l":85.34,"n":96,"o":85.49,"t":"2026-10-12T15:45:00Z","v":1629,"vw":85.415577},{"c":85.735,"h":85.75,"l":85.32,"n":157,"o":85.32,"t":"2026-10-12T16:00:00Z","v":5566,"vw":85.428306},{"c":85.67,"h":85.78,"l":85.67,"n":55,"o":85.78,"t":"2026-10-12T16:15:00Z","v":928,"vw":85.706667},{"c":85.57,"h":85.615,"l":85.57,"n":57,"o":85.615,"t":"2026-10-12T16:30:00Z","v":1512,"vw":85.594167},{"c":85.5732,"h":85.732,"l":85.55,"n":176,"o":85.55,"t":"2026-10-12T16:45:00Z","v":6788,"vw":85.662248},{"c":85.62,"h":85.63,"l":85.52,"n":87,"o":85.52,"t":"2026-10-12T17:00:00Z","v":1926,"vw":85.606465},{"c":85.61,"h":85.68,"l":85.47,"n":207,"o":85.53,"t":"2026-10-12T17:15:00Z","v":5296,"vw":85.589029},{"c":85.89,"h":85.93,"l":85.785,"n":115,"o":85.785,"t":"2026-10-12T17:30:00Z","v":3511,"vw":85.859167},{"c":85.84,"h":85.84,"l":85.805,"n":27,"o":85.805,"t":"2026-10-12T17:45:00Z","v":530,"vw":85.8225},{"c":85.79,"h":85.96,"l":85.72,"n":224,"o":85.85,"t":"2026-10-12T18:00:00Z","v":5285,"vw":85.886206},{"c":86.09,"h":86.19,"l":85.86,"n":347,"o":85.875,"t":"2026-10-12T18:15:00Z","v":9974,"vw":85.977632},{"c":85.865,"h":86.17,"l":85.865,"n":260,"o":86.09,"t":"2026-10-12T18:30:00Z","v":11109,"vw":85.924005},{"c":85.645,"h":85.79,"l":85.635,"n":139,"o":85.79,"t":"2026-10-12T18:45:00Z","v":3515,"vw":85.712812},{"c":85.79,"h":85.79,"l":85.645,"n":203,"o":85.645,"t":"2026-10-12T19:00:00Z","v":4007,"vw":85.73513},{"c":85.57,"h":85.76,"l":85.56,"n":189,"o":85.76,"t":"2026-10-12T19:15:00Z","v":4173,"vw":85.700335},{"c":85.53,"h":85.58,"l":85.465,"n":423,"o":85.56,"t":"2026-10-12T19:30:00Z","v":13227,"vw":85.515646},{"c":85.5875,"h":85.6,"l":85.22,"n":1756,"o":85.5,"t":"2026-10-12T19:45:00Z","v":83679,"vw":85.457857},{"c":85.57,"h":85.57,"l":85.57,"n":29,"o":85.57,"t":"2026-10-12T20:00:00Z","v":88655,"vw":85.57},{"c":85.95,"h":86.41,"l":85.46,"n":132,"o":85.46,"t":"2026-10-13T13:30:00Z","v":11915,"vw":85.834606},{"c":85.84,"h":86.2679,"l":85.82,"n":106,"o":86.2679,"t":"2026-10-13T13:45:00Z","v":1510,"vw":85.955973},{"c":85.49,"h":85.715,"l":85.44,"n":56,"o":85.715,"t":"2026-10-13T14:00:00Z","v":1047,"vw":85.544133},{"c":85.7,"h":85.87,"l":85.47,"n":157,"o":85.47,"t":"2026-10-13T14:15:00Z","v":8789,"vw":85.599007},{"c":85.49,"h":85.68,"l":85.37,"n":200,"o":85.51,"t":"2026-10-13T14:30:00Z","v":2948,"vw":85.502348},{"c":85.625,"h":85.63,"l":85.39,"n":112,"o":85.46,"t":"2026-10-13T14:45:00Z","v":3667,"vw":85.545967},{"c":85.88,"h":85.88,"l":85.6,"n":151,"o":85.6,"t":"2026-10-13T15:00:00Z","v":3340,"vw":85.707626},{"c":85.6934,"h":85.88,"l":85.55,"n":153,"o":85.88,"t":"2026-10-13T15:15:00Z","v":6554,"vw":85.709534},{"c":85.34,"h":85.56,"l":85.285,"n":223,"o":85.56,"t":"2026-10-13T15:30:00Z","v":9013,"vw":85.395767},{"c":85.48,"h":85.57,"l":85.18,"n":294,"o":85.29,"t":"2026-10-13T15:45:00Z","v":16056,"vw":85.438535},{"c":85.425,"h":85.57,"l":85.36,"n":160,"o":85.51,"t":"2026-10-13T16:00:00Z","v":14456,"vw":85.496827},{"c":85.555,"h":85.83,"l":85.425,"n":257,"o":85.425,"t":"2026-10-13T16:15:00Z","v":9864,"vw":85.702353},{"c":85.72,"h":85.76,"l":85.53,"n":166,"o":85.61,"t":"2026-10-13T16:30:00Z","v":21709,"vw":85.738365},{"c":85.74,"h":85.9,"l":85.68,"n":228,"o":85.72,"t":"2026-10-13T16:45:00Z","v":11123,"vw":85.79986},{"c":85.92,"h":85.95,"l":85.74,"n":194,"o":85.77,"t":"2026-10-13T17:00:00Z","v":8368,"vw":85.856063},{"c":85.6528,"h":85.85,"l":85.5,"n":192,"o":85.85,"t":"2026-10-13T17:15:00Z","v":9400,"vw":85.732186},{"c":85.61,"h":85.7,"l":85.53,"n":112,"o":85.56,"t":"2026-10-13T17:30:00Z","v":4319,"vw":85.656667},{"c":85.45,"h":85.82,"l":85.45,"n":269,"o":85.68,"t":"2026-10-13T17:45:00Z","v":8979,"vw":85.639055},{"c":85.78,"h":85.91,"l":85.57,"n":261,"o":85.59,"t":"2026-10-13T18:00:00Z","v":9131,"vw":85.775206},{"c":85.73,"h":85.73,"l":85.55,"n":198,"o":85.71,"t":"2026-10-13T18:15:00Z","v":5102,"vw":85.668055},{"c":85.595,"h":85.81,"l":85.54,"n":140,"o":85.805,"t":"2026-10-13T18:30:00Z","v":27263,"vw":85.700451},{"c":85.745,"h":85.8575,"l":85.62,"n":229,"o":85.7,"t":"2026-10-13T18:45:00Z","v":6803,"vw":85.751557},{"c":85.81,"h":85.83,"l":85.61,"n":211,"o":85.68,"t":"2026-10-13T19:00:00Z","v":7233,"vw":85.726848},{"c":86.135,"h":86.225,"l":85.825,"n":702,"o":85.825,"t":"2026-10-13T19:15:00Z","v":30137,"vw":85.995192},{"c":86.345,"h":86.64,"l":86.15,"n":817,"o":86.18,"t":"2026-10-13T19:30:00Z","v":40405,"vw":86.417572},{"c":86.62,"h":86.789,"l":86.32,"n":1869,"o":86.345,"t":"2026-10-13T19:45:00Z","v":85464,"vw":86.5687},{"c":86.62,"h":86.62,"l":86.62,"n":36,"o":86.62,"t":"2026-10-13T20:00:00Z","v":82839,"vw":86.62},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-14T08:15:00Z","v":100,"vw":87},{"c":84.97,"h":85.83,"l":84.97,"n":203,"o":85.4,"t":"2026-10-14T13:30:00Z","v":7130,"vw":85.536187},{"c":85.39,"h":85.6612,"l":85.1,"n":232,"o":85.23,"t":"2026-10-14T13:45:00Z","v":5146,"vw":85.289159},{"c":85.105,"h":85.19,"l":85.09,"n":69,"o":85.19,"t":"2026-10-14T14:00:00Z","v":2079,"vw":85.16471},{"c":84.78,"h":85.05,"l":84.66,"n":98,"o":85.05,"t":"2026-10-14T14:15:00Z","v":2618,"vw":84.793479},{"c":84.94,"h":84.94,"l":84.7,"n":56,"o":84.7,"t":"2026-10-14T14:30:00Z","v":1407,"vw":84.879167},{"c":84.7,"h":84.93,"l":84.57,"n":161,"o":84.9,"t":"2026-10-14T14:45:00Z","v":4546,"vw":84.782272},{"c":84.49,"h":84.63,"l":84.345,"n":111,"o":84.55,"t":"2026-10-14T15:00:00Z","v":3938,"vw":84.45667},{"c":84.32,"h":84.4301,"l":84.21,"n":77,"o":84.43,"t":"2026-10-14T15:15:00Z","v":4031,"vw":84.401155},{"c":83.89,"h":84.22,"l":83.89,"n":118,"o":84.22,"t":"2026-10-14T15:30:00Z","v":3400,"vw":84.082759},{"c":83.965,"h":84.34,"l":83.935,"n":402,"o":83.94,"t":"2026-10-14T15:45:00Z","v":19414,"vw":84.110729},{"c":84.175,"h":84.37,"l":83.9401,"n":199,"o":84.1152,"t":"2026-10-14T16:00:00Z","v":6096,"vw":84.162539},{"c":84.15,"h":84.15,"l":84.06,"n":55,"o":84.06,"t":"2026-10-14T16:15:00Z","v":1783,"vw":84.130508},{"c":84.08,"h":84.22,"l":84.08,"n":165,"o":84.15,"t":"2026-10-14T16:30:00Z","v":5427,"vw":84.172276},{"c":84.155,"h":84.2,"l":84.06,"n":68,"o":84.06,"t":"2026-10-14T16:45:00Z","v":2742,"vw":84.136445},{"c":84.04,"h":84.27,"l":83.9358,"n":190,"o":84.22,"t":"2026-10-14T17:00:00Z","v":4745,"vw":84.143743},{"c":84.07,"h":84.2,"l":83.92,"n":225,"o":83.98,"t":"2026-10-14T17:15:00Z","v":7696,"vw":84.066152},{"c":83.75,"h":84,"l":83.625,"n":326,"o":83.99,"t":"2026-10-14T17:30:00Z","v":18615,"vw":83.902091},{"c":83.6125,"h":83.76,"l":83.52,"n":256,"o":83.745,"t":"2026-10-14T17:45:00Z","v":10399,"vw":83.660446},{"c":83.34,"h":83.67,"l":83.25,"n":459,"o":83.56,"t":"2026-10-14T18:00:00Z","v":23568,"vw":83.532929},{"c":83.38,"h":83.45,"l":83.2,"n":299,"o":83.34,"t":"2026-10-14T18:15:00Z","v":8623,"vw":83.324625},{"c":83.18,"h":83.35,"l":83.18,"n":241,"o":83.34,"t":"2026-10-14T18:30:00Z","v":4899,"vw":83.242767},{"c":83.2125,"h":83.3,"l":83.115,"n":291,"o":83.185,"t":"2026-10-14T18:45:00Z","v":8619,"vw":83.197181},{"c":83.45,"h":83.565,"l":83.05,"n":492,"o":83.09,"t":"2026-10-14T19:00:00Z","v":17049,"vw":83.373868},{"c":83.96,"h":83.96,"l":83.45,"n":278,"o":83.51,"t":"2026-10-14T19:15:00Z","v":7714,"vw":83.583236},{"c":84,"h":84.16,"l":83.87,"n":610,"o":83.895,"t":"2026-10-14T19:30:00Z","v":21854,"vw":84.015025},{"c":84.42,"h":84.43,"l":83.9,"n":1716,"o":83.98,"t":"2026-10-14T19:45:00Z","v":63954,"vw":84.192406},{"c":84.42,"h":84.42,"l":84.42,"n":23,"o":84.42,"t":"2026-10-14T20:00:00Z","v":236591,"vw":84.42},{"c":84.45,"h":84.45,"l":84.45,"n":1,"o":84.45,"t":"2026-10-14T20:15:00Z","v":200,"vw":84.45},{"c":84.81,"h":84.85,"l":83.79,"n":229,"o":84.4,"t":"2026-10-15T13:30:00Z","v":11349,"vw":84.415817},{"c":83.93,"h":84.615,"l":83.6,"n":441,"o":84.27,"t":"2026-10-15T13:45:00Z","v":15740,"vw":84.010766},{"c":84.095,"h":84.42,"l":83.89,"n":544,"o":83.89,"t":"2026-10-15T14:00:00Z","v":11833,"vw":84.17631},{"c":84.13,"h":84.27,"l":84,"n":341,"o":84.18,"t":"2026-10-15T14:15:00Z","v":8116,"vw":84.169119},{"c":84.3,"h":84.42,"l":83.805,"n":475,"o":84.07,"t":"2026-10-15T14:30:00Z","v":9053,"vw":84.144264},{"c":84.05,"h":84.26,"l":84.05,"n":391,"o":84.23,"t":"2026-10-15T14:45:00Z","v":9221,"vw":84.172341},{"c":84.075,"h":84.275,"l":83.98,"n":312,"o":83.9825,"t":"2026-10-15T15:00:00Z","v":9342,"vw":84.179163},{"c":83.745,"h":84.21,"l":83.55,"n":302,"o":84.18,"t":"2026-10-15T15:15:00Z","v":10185,"vw":83.975137},{"c":84.31,"h":84.58,"l":83.755,"n":440,"o":83.77,"t":"2026-10-15T15:30:00Z","v":23882,"vw":84.103052},{"c":83.84,"h":84.31,"l":83.63,"n":478,"o":84.12,"t":"2026-10-15T15:45:00Z","v":22365,"vw":83.832306},{"c":83.55,"h":83.98,"l":83.49,"n":460,"o":83.7,"t":"2026-10-15T16:00:00Z","v":34755,"vw":83.721236},{"c":83.795,"h":83.8,"l":83.53,"n":417,"o":83.545,"t":"2026-10-15T16:15:00Z","v":11966,"vw":83.664064},{"c":83.835,"h":83.85,"l":83.74,"n":200,"o":83.805,"t":"2026-10-15T16:30:00Z","v":5938,"vw":83.821911},{"c":83.59,"h":83.7775,"l":83.47,"n":189,"o":83.69,"t":"2026-10-15T16:45:00Z","v":4794,"vw":83.619444},{"c":83.51,"h":83.7,"l":83.51,"n":326,"o":83.59,"t":"2026-10-15T17:00:00Z","v":40194,"vw":83.618965},{"c":83.55,"h":83.73,"l":83.505,"n":228,"o":83.505,"t":"2026-10-15T17:15:00Z","v":7167,"vw":83.638859},{"c":83.58,"h":83.605,"l":83.435,"n":391,"o":83.59,"t":"2026-10-15T17:30:00Z","v":8573,"vw":83.555587},{"c":83.4147,"h":83.57,"l":83.38,"n":309,"o":83.57,"t":"2026-10-15T17:45:00Z","v":7660,"vw":83.457246},{"c":83.26,"h":83.445,"l":83.21,"n":370,"o":83.38,"t":"2026-10-15T18:00:00Z","v":10459,"vw":83.362287},{"c":83.14,"h":83.25,"l":83.09,"n":252,"o":83.16,"t":"2026-10-15T18:15:00Z","v":6733,"vw":83.164077},{"c":83.49,"h":83.49,"l":83.11,"n":482,"o":83.11,"t":"2026-10-15T18:30:00Z","v":13859,"vw":83.31716},{"c":83.525,"h":83.55,"l":83.36,"n":373,"o":83.45,"t":"2026-10-15T18:45:00Z","v":10080,"vw":83.46227},{"c":83.785,"h":83.79,"l":83.6,"n":306,"o":83.6,"t":"2026-10-15T19:00:00Z","v":8784,"vw":83.740285},{"c":83.72,"h":83.89,"l":83.72,"n":407,"o":83.78,"t":"2026-10-15T19:15:00Z","v":11198,"vw":83.794571},{"c":84.485,"h":84.59,"l":83.68,"n":849,"o":83.68,"t":"2026-10-15T19:30:00Z","v":61566,"vw":84.032476},{"c":84.77,"h":84.98,"l":84.34,"n":2014,"o":84.38,"t":"2026-10-15T19:45:00Z","v":98117,"vw":84.681584},{"c":84.77,"h":84.77,"l":84.77,"n":32,"o":84.77,"t":"2026-10-15T20:00:00Z","v":126103,"vw":84.77},{"c":84.93,"h":84.93,"l":84.51,"n":70,"o":84.75,"t":"2026-10-16T13:30:00Z","v":7670,"vw":84.746427},{"c":84.8,"h":85.21,"l":84.8,"n":130,"o":85.21,"t":"2026-10-16T13:45:00Z","v":3838,"vw":85.082031},{"c":84.45,"h":85.24,"l":84.45,"n":137,"o":85.22,"t":"2026-10-16T14:00:00Z","v":4498,"vw":84.916754},{"c":84.51,"h":84.71,"l":84.25,"n":100,"o":84.26,"t":"2026-10-16T14:15:00Z","v":3229,"vw":84.564874},{"c":84.765,"h":84.825,"l":84.6225,"n":202,"o":84.71,"t":"2026-10-16T14:30:00Z","v":5802,"vw":84.761894},{"c":84.73,"h":85.1761,"l":84.68,"n":314,"o":84.86,"t":"2026-10-16T14:45:00Z","v":25193,"vw":84.951552},{"c":84.33,"h":84.6273,"l":84.325,"n":177,"o":84.6,"t":"2026-10-16T15:00:00Z","v":8866,"vw":84.523562},{"c":84.31,"h":84.395,"l":84.22,"n":105,"o":84.33,"t":"2026-10-16T15:15:00Z","v":1602,"vw":84.319778},{"c":84.06,"h":84.295,"l":84.06,"n":284,"o":84.295,"t":"2026-10-16T15:30:00Z","v":4770,"vw":84.166835},{"c":83.77,"h":84.05,"l":83.77,"n":120,"o":84.05,"t":"2026-10-16T15:45:00Z","v":1750,"vw":83.876667},{"c":83.855,"h":84.06,"l":83.61,"n":156,"o":83.76,"t":"2026-10-16T16:00:00Z","v":3461,"vw":83.85797},{"c":83.905,"h":83.957,"l":83.71,"n":123,"o":83.71,"t":"2026-10-16T16:15:00Z","v":2520,"vw":83.849139},{"c":83.71,"h":83.9548,"l":83.71,"n":150,"o":83.79,"t":"2026-10-16T16:30:00Z","v":3714,"vw":83.850913},{"c":83.64,"h":83.73,"l":83.555,"n":101,"o":83.66,"t":"2026-10-16T16:45:00Z","v":2640,"vw":83.63397},{"c":83.34,"h":83.56,"l":83.24,"n":212,"o":83.56,"t":"2026-10-16T17:00:00Z","v":4424,"vw":83.452893},{"c":83.37,"h":83.37,"l":83.12,"n":154,"o":83.12,"t":"2026-10-16T17:15:00Z","v":2679,"vw":83.195357},{"c":83.4199,"h":83.47,"l":83.055,"n":364,"o":83.3,"t":"2026-10-16T17:30:00Z","v":10077,"vw":83.22637},{"c":83.21,"h":83.22,"l":83.05,"n":193,"o":83.15,"t":"2026-10-16T17:45:00Z","v":6789,"vw":83.142722},{"c":83.095,"h":83.095,"l":82.61,"n":403,"o":83,"t":"2026-10-16T18:00:00Z","v":10484,"vw":82.90698},{"c":82.975,"h":83.1499,"l":82.82,"n":169,"o":83.1499,"t":"2026-10-16T18:15:00Z","v":3340,"vw":82.983608},{"c":83.095,"h":83.315,"l":82.82,"n":263,"o":83.13,"t":"2026-10-16T18:30:00Z","v":6287,"vw":83.054184},{"c":83.45,"h":83.48,"l":83.04,"n":362,"o":83.075,"t":"2026-10-16T18:45:00Z","v":23250,"vw":83.261933},{"c":83.57,"h":83.57,"l":83.19,"n":349,"o":83.445,"t":"2026-10-16T19:00:00Z","v":7426,"vw":83.388685},{"c":83.39,"h":83.695,"l":83.195,"n":642,"o":83.68,"t":"2026-10-16T19:15:00Z","v":87371,"vw":83.383095},{"c":83,"h":83.41,"l":83,"n":578,"o":83.4,"t":"2026-10-16T19:30:00Z","v":15444,"vw":83.202858},{"c":83.08,"h":83.3,"l":82.95,"n":1786,"o":83.05,"t":"2026-10-16T19:45:00Z","v":62923,"vw":83.118476},{"c":82.75,"h":83.04,"l":82.74,"n":74,"o":83.04,"t":"2026-10-16T20:00:00Z","v":94491,"vw":83.032389},{"c":83,"h":83,"l":83,"n":5,"o":83,"t":"2026-10-16T20:15:00Z","v":346,"vw":83},{"c":83.51,"h":83.51,"l":83.51,"n":4,"o":83.51,"t":"2026-10-16T21:30:00Z","v":201,"vw":83.51},{"c":83.7,"h":83.7,"l":83.7,"n":1,"o":83.7,"t":"2026-10-19T12:00:00Z","v":100,"vw":83.7},{"c":82.77,"h":84.99,"l":82.77,"n":128,"o":83.58,"t":"2026-10-19T13:30:00Z","v":15010,"vw":83.568997},{"c":82.705,"h":83.131,"l":82.69,"n":154,"o":83.131,"t":"2026-10-19T13:45:00Z","v":5379,"vw":82.959758},{"c":82.78,"h":83.0125,"l":82.64,"n":171,"o":82.87,"t":"2026-10-19T14:00:00Z","v":5862,"vw":82.786609},{"c":82.795,"h":82.93,"l":82.795,"n":103,"o":82.93,"t":"2026-10-19T14:15:00Z","v":2878,"vw":82.850278},{"c":82.345,"h":82.78,"l":82.175,"n":299,"o":82.78,"t":"2026-10-19T14:30:00Z","v":9952,"vw":82.389277},{"c":82.365,"h":82.57,"l":82.0901,"n":114,"o":82.34,"t":"2026-10-19T14:45:00Z","v":4238,"vw":82.416576},{"c":82.605,"h":82.705,"l":82.295,"n":257,"o":82.43,"t":"2026-10-19T15:00:00Z","v":9712,"vw":82.509925},{"c":82.395,"h":82.815,"l":82.385,"n":322,"o":82.64,"t":"2026-10-19T15:15:00Z","v":14075,"vw":82.638077},{"c":82.54,"h":82.7093,"l":82.54,"n":22,"o":82.7093,"t":"2026-10-19T15:30:00Z","v":521,"vw":82.62465},{"c":82.68,"h":82.79,"l":82.52,"n":299,"o":82.72,"t":"2026-10-19T15:45:00Z","v":14119,"vw":82.659054},{"c":82.49,"h":82.69,"l":82.345,"n":255,"o":82.555,"t":"2026-10-19T16:00:00Z","v":10475,"vw":82.531859},{"c":82.6,"h":82.6,"l":82.34,"n":82,"o":82.465,"t":"2026-10-19T16:15:00Z","v":7918,"vw":82.462381},{"c":82.02,"h":82.55,"l":81.92,"n":228,"o":82.55,"t":"2026-10-19T16:30:00Z","v":6014,"vw":82.301882},{"c":82.2,"h":82.32,"l":82.015,"n":200,"o":82.03,"t":"2026-10-19T16:45:00Z","v":6472,"vw":82.220386},{"c":81.92,"h":82.23,"l":81.91,"n":207,"o":82.23,"t":"2026-10-19T17:00:00Z","v":6377,"vw":81.995655},{"c":81.64,"h":81.96,"l":81.54,"n":262,"o":81.935,"t":"2026-10-19T17:15:00Z","v":11353,"vw":81.754801},{"c":81.37,"h":81.56,"l":81.155,"n":441,"o":81.5,"t":"2026-10-19T17:30:00Z","v":19618,"vw":81.382573},{"c":81.73,"h":81.73,"l":81.35,"n":239,"o":81.365,"t":"2026-10-19T17:45:00Z","v":8781,"vw":81.509917},{"c":81.78,"h":81.93,"l":81.48,"n":280,"o":81.74,"t":"2026-10-19T18:00:00Z","v":11699,"vw":81.732779},{"c":82.1199,"h":82.19,"l":81.89,"n":243,"o":81.89,"t":"2026-10-19T18:15:00Z","v":35059,"vw":82.065504},{"c":82.07,"h":82.23,"l":82.025,"n":150,"o":82.11,"t":"2026-10-19T18:30:00Z","v":4064,"vw":82.113867},{"c":82.075,"h":82.2,"l":81.93,"n":150,"o":81.94,"t":"2026-10-19T18:45:00Z","v":4420,"vw":82.03637},{"c":82.04,"h":82.2,"l":81.95,"n":212,"o":82.2,"t":"2026-10-19T19:00:00Z","v":7359,"vw":82.060998},{"c":82.27,"h":82.3975,"l":82.0201,"n":376,"o":82.035,"t":"2026-10-19T19:15:00Z","v":132195,"vw":82.230709},{"c":82.37,"h":82.41,"l":82.21,"n":384,"o":82.3,"t":"2026-10-19T19:30:00Z","v":12017,"vw":82.314932},{"c":82.18,"h":82.48,"l":82.03,"n":1556,"o":82.36,"t":"2026-10-19T19:45:00Z","v":73749,"vw":82.208438},{"c":82.31,"h":82.31,"l":82.14,"n":26,"o":82.14,"t":"2026-10-19T20:00:00Z","v":74547,"vw":82.140583},{"c":81.99,"h":82.07,"l":81.37,"n":155,"o":81.75,"t":"2026-10-20T13:30:00Z","v":8900,"vw":81.775994},{"c":82.965,"h":83.045,"l":81.99,"n":390,"o":81.99,"t":"2026-10-20T13:45:00Z","v":13519,"vw":82.577064},{"c":83.31,"h":83.47,"l":82.73,"n":545,"o":82.965,"t":"2026-10-20T14:00:00Z","v":39659,"vw":83.242228},{"c":84.25,"h":84.27,"l":83.05,"n":524,"o":83.35,"t":"2026-10-20T14:15:00Z","v":28884,"vw":83.615123},{"c":84.2959,"h":84.535,"l":84.02,"n":260,"o":84.37,"t":"2026-10-20T14:30:00Z","v":12856,"vw":84.24044},{"c":84.5352,"h":84.75,"l":84.44,"n":338,"o":84.62,"t":"2026-10-20T14:45:00Z","v":16901,"vw":84.533294},{"c":83.98,"h":84.61,"l":83.98,"n":388,"o":84.47,"t":"2026-10-20T15:00:00Z","v":19614,"vw":84.404969},{"c":84.14,"h":84.32,"l":84.14,"n":167,"o":84.205,"t":"2026-10-20T15:15:00Z","v":4737,"vw":84.210989},{"c":84.66,"h":84.72,"l":84.085,"n":319,"o":84.085,"t":"2026-10-20T15:30:00Z","v":12432,"vw":84.371599},{"c":84.79,"h":84.85,"l":84.57,"n":401,"o":84.62,"t":"2026-10-20T15:45:00Z","v":23091,"vw":84.647061},{"c":84.8,"h":84.99,"l":84.71,"n":490,"o":84.81,"t":"2026-10-20T16:00:00Z","v":30196,"vw":84.898967},{"c":84.7837,"h":84.95,"l":84.63,"n":383,"o":84.89,"t":"2026-10-20T16:15:00Z","v":19028,"vw":84.772454},{"c":84.778,"h":84.9,"l":84.72,"n":222,"o":84.85,"t":"2026-10-20T16:30:00Z","v":9206,"vw":84.806699},{"c":84.65,"h":84.83,"l":84.64,"n":355,"o":84.65,"t":"2026-10-20T16:45:00Z","v":16497,"vw":84.74746},{"c":84.56,"h":84.89,"l":84.56,"n":162,"o":84.82,"t":"2026-10-20T17:00:00Z","v":7309,"vw":84.724902},{"c":84.8,"h":84.86,"l":84.545,"n":252,"o":84.555,"t":"2026-10-20T17:15:00Z","v":13372,"vw":84.70671},{"c":85.02,"h":85.02,"l":84.9,"n":150,"o":84.9,"t":"2026-10-20T17:30:00Z","v":3945,"vw":84.966726},{"c":84.87,"h":85.135,"l":84.8261,"n":293,"o":84.96,"t":"2026-10-20T17:45:00Z","v":14160,"vw":85.015875},{"c":84.76,"h":84.94,"l":84.61,"n":431,"o":84.94,"t":"2026-10-20T18:00:00Z","v":22738,"vw":84.715897},{"c":84.96,"h":84.96,"l":84.7,"n":129,"o":84.8,"t":"2026-10-20T18:15:00Z","v":4666,"vw":84.847485},{"c":84.83,"h":85.02,"l":84.665,"n":419,"o":85.02,"t":"2026-10-20T18:30:00Z","v":28987,"vw":84.765455},{"c":84.99,"h":84.99,"l":84.73,"n":383,"o":84.75,"t":"2026-10-20T18:45:00Z","v":10936,"vw":84.82115},{"c":85.045,"h":85.18,"l":84.825,"n":325,"o":85,"t":"2026-10-20T19:00:00Z","v":11252,"vw":85.025378},{"c":84.88,"h":85.01,"l":84.8,"n":534,"o":84.97,"t":"2026-10-20T19:15:00Z","v":15675,"vw":84.920827},{"c":84.74,"h":85.02,"l":84.625,"n":747,"o":84.93,"t":"2026-10-20T19:30:00Z","v":33051,"vw":84.828649},{"c":84.59,"h":84.71,"l":84.465,"n":1992,"o":84.65,"t":"2026-10-20T19:45:00Z","v":126799,"vw":84.597781},{"c":84.62,"h":84.62,"l":84.62,"n":27,"o":84.62,"t":"2026-10-20T20:00:00Z","v":119273,"vw":84.62},{"c":84.36,"h":84.98,"l":83.522,"n":1019,"o":84.74,"t":"2026-10-21T13:30:00Z","v":13628,"vw":84.542982},{"c":84,"h":84.45,"l":83.92,"n":1196,"o":83.92,"t":"2026-10-21T13:45:00Z","v":9670,"vw":84.144614},{"c":84.175,"h":84.2,"l":83.66,"n":706,"o":84.0375,"t":"2026-10-21T14:00:00Z","v":16567,"vw":83.937195},{"c":84.15,"h":84.385,"l":83.96,"n":337,"o":84.21,"t":"2026-10-21T14:15:00Z","v":9968,"vw":84.198331},{"c":84.29,"h":84.29,"l":83.99,"n":222,"o":83.99,"t":"2026-10-21T14:30:00Z","v":7374,"vw":84.228319},{"c":84.1,"h":84.36,"l":83.895,"n":225,"o":84.29,"t":"2026-10-21T14:45:00Z","v":4431,"vw":84.198452},{"c":83.84,"h":84.07,"l":83.84,"n":159,"o":84.07,"t":"2026-10-21T15:00:00Z","v":4059,"vw":83.950334},{"c":84.15,"h":84.15,"l":83.91,"n":366,"o":83.93,"t":"2026-10-21T15:15:00Z","v":10086,"vw":84.045767},{"c":84.265,"h":84.34,"l":84.17,"n":218,"o":84.17,"t":"2026-10-21T15:30:00Z","v":6877,"vw":84.220277},{"c":84.24,"h":84.35,"l":84.24,"n":51,"o":84.35,"t":"2026-10-21T15:45:00Z","v":1053,"vw":84.2739},{"c":84.17,"h":84.31,"l":83.95,"n":330,"o":84.235,"t":"2026-10-21T16:00:00Z","v":11387,"vw":84.159276},{"c":84.05,"h":84.05,"l":83.96,"n":74,"o":84,"t":"2026-10-21T16:15:00Z","v":3075,"vw":84.005822},{"c":84.46,"h":84.575,"l":83.99,"n":388,"o":83.99,"t":"2026-10-21T16:30:00Z","v":11699,"vw":84.369882},{"c":84.43,"h":84.435,"l":84.235,"n":140,"o":84.435,"t":"2026-10-21T16:45:00Z","v":13488,"vw":84.328613},{"c":84.5,"h":84.735,"l":84.5,"n":247,"o":84.52,"t":"2026-10-21T17:00:00Z","v":8416,"vw":84.620427},{"c":84.56,"h":84.56,"l":84.455,"n":59,"o":84.455,"t":"2026-10-21T17:15:00Z","v":2187,"vw":84.476563},{"c":84.73,"h":84.73,"l":84.45,"n":237,"o":84.49,"t":"2026-10-21T17:30:00Z","v":7866,"vw":84.566202},{"c":85,"h":85,"l":84.491,"n":252,"o":84.491,"t":"2026-10-21T17:45:00Z","v":11533,"vw":84.794376},{"c":85.21,"h":85.285,"l":84.8,"n":279,"o":84.9,"t":"2026-10-21T18:00:00Z","v":8749,"vw":85.063703},{"c":85.165,"h":85.23,"l":85.02,"n":262,"o":85.21,"t":"2026-10-21T18:15:00Z","v":11932,"vw":85.050748},{"c":85.165,"h":85.28,"l":85.065,"n":210,"o":85.13,"t":"2026-10-21T18:30:00Z","v":4754,"vw":85.173175},{"c":84.775,"h":85.17,"l":84.76,"n":681,"o":85.165,"t":"2026-10-21T18:45:00Z","v":41365,"vw":85.040507},{"c":84.585,"h":84.71,"l":84.415,"n":502,"o":84.68,"t":"2026-10-21T19:00:00Z","v":20644,"vw":84.598268},{"c":84.85,"h":84.97,"l":84.65,"n":497,"o":84.65,"t":"2026-10-21T19:15:00Z","v":15380,"vw":84.828094},{"c":84.99,"h":84.99,"l":84.71,"n":733,"o":84.855,"t":"2026-10-21T19:30:00Z","v":41652,"vw":84.806047},{"c":85.065,"h":85.16,"l":84.55,"n":2106,"o":84.975,"t":"2026-10-21T19:45:00Z","v":115804,"vw":84.921038},{"c":85.01,"h":85.01,"l":85.01,"n":17,"o":85.01,"t":"2026-10-21T20:00:00Z","v":308538,"vw":85.01},{"c":84.1997,"h":84.1997,"l":84.18,"n":6,"o":84.18,"t":"2026-10-22T12:45:00Z","v":231,"vw":84.18985},{"c":84.3175,"h":84.68,"l":84.15,"n":199,"o":84.15,"t":"2026-10-22T13:30:00Z","v":6407,"vw":84.22544},{"c":85.165,"h":85.165,"l":83.91,"n":534,"o":83.91,"t":"2026-10-22T13:45:00Z","v":8781,"vw":84.653624},{"c":85.61,"h":85.675,"l":85.3,"n":201,"o":85.34,"t":"2026-10-22T14:00:00Z","v":12676,"vw":85.387929},{"c":85.72,"h":86.23,"l":85.46,"n":442,"o":85.49,"t":"2026-10-22T14:15:00Z","v":18842,"vw":85.833625},{"c":86.43,"h":86.43,"l":85.63,"n":369,"o":85.73,"t":"2026-10-22T14:30:00Z","v":22470,"vw":85.872079},{"c":86.6,"h":86.65,"l":85.93,"n":551,"o":86.36,"t":"2026-10-22T14:45:00Z","v":20244,"vw":86.272869},{"c":86.273,"h":86.62,"l":86.273,"n":272,"o":86.555,"t":"2026-10-22T15:00:00Z","v":14602,"vw":86.453076},{"c":86.83,"h":87.15,"l":86.59,"n":418,"o":86.59,"t":"2026-10-22T15:15:00Z","v":12987,"vw":86.943451},{"c":87.3475,"h":87.51,"l":86.91,"n":373,"o":86.91,"t":"2026-10-22T15:30:00Z","v":15026,"vw":87.316399},{"c":87.3,"h":87.44,"l":86.8501,"n":251,"o":87.265,"t":"2026-10-22T15:45:00Z","v":8876,"vw":87.258645},{"c":87.77,"h":88.12,"l":87.21,"n":518,"o":87.44,"t":"2026-10-22T16:00:00Z","v":23264,"vw":87.858542},{"c":87.295,"h":88.07,"l":87.27,"n":457,"o":87.74,"t":"2026-10-22T16:15:00Z","v":21868,"vw":87.676332},{"c":86.7,"h":87.45,"l":86.575,"n":406,"o":87.13,"t":"2026-10-22T16:30:00Z","v":20509,"vw":87.064283},{"c":86.93,"h":86.93,"l":86.46,"n":200,"o":86.46,"t":"2026-10-22T16:45:00Z","v":5989,"vw":86.68053},{"c":86.91,"h":87.12,"l":86.65,"n":259,"o":86.88,"t":"2026-10-22T17:00:00Z","v":9447,"vw":86.919918},{"c":86.79,"h":86.86,"l":86.63,"n":173,"o":86.82,"t":"2026-10-22T17:15:00Z","v":5398,"vw":86.74569},{"c":86.85,"h":87.01,"l":86.658,"n":341,"o":86.8,"t":"2026-10-22T17:30:00Z","v":12497,"vw":86.82909},{"c":86.83,"h":86.89,"l":86.68,"n":212,"o":86.79,"t":"2026-10-22T17:45:00Z","v":5757,"vw":86.791369},{"c":87.2799,"h":87.32,"l":86.585,"n":586,"o":86.82,"t":"2026-10-22T18:00:00Z","v":23708,"vw":86.882814},{"c":87.59,"h":87.775,"l":87.14,"n":710,"o":87.25,"t":"2026-10-22T18:15:00Z","v":46537,"vw":87.456922},{"c":87.4,"h":87.69,"l":87.12,"n":691,"o":87.585,"t":"2026-10-22T18:30:00Z","v":49827,"vw":87.490721},{"c":87.43,"h":87.605,"l":87.31,"n":417,"o":87.405,"t":"2026-10-22T18:45:00Z","v":13011,"vw":87.459337},{"c":87.58,"h":87.79,"l":87.37,"n":615,"o":87.54,"t":"2026-10-22T19:00:00Z","v":36455,"vw":87.644491},{"c":87.82,"h":87.82,"l":87.425,"n":821,"o":87.55,"t":"2026-10-22T19:15:00Z","v":70444,"vw":87.548254},{"c":88.11,"h":88.33,"l":87.83,"n":1612,"o":87.83,"t":"2026-10-22T19:30:00Z","v":104917,"vw":88.071101},{"c":88.15,"h":88.185,"l":87.15,"n":3074,"o":88.045,"t":"2026-10-22T19:45:00Z","v":202285,"vw":87.749128},{"c":88.17,"h":88.17,"l":88.17,"n":32,"o":88.17,"t":"2026-10-22T20:00:00Z","v":138656,"vw":88.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0900821668461227,"strike":135.47534994616322,"iv":1.051343868079057,"gamma":0.006812325373706662,"theta":-0.07967732270012608,"vega":0.043472260074535446,"rho":0.005977334238952687,"breakevenPct":54.88877408756869},{"delta":0.15,"premium":1.1860259433962261,"strike":109.44575471698113,"iv":0.6667457547169812,"gamma":0.014099056603773584,"theta":-0.06774268867924528,"vega":0.057830660377358484,"rho":0.009240607815870086,"breakevenPct":25.475536645545382},{"delta":0.2,"premium":1.3747282608695652,"strike":101.65760869565217,"iv":0.5346228260869565,"gamma":0.02137771739130435,"theta":-0.06567826086956521,"vega":0.0695070652173913,"rho":0.012447734101394449,"breakevenPct":16.85645566124729},{"delta":0.25,"premium":1.8255874222529371,"strike":98.48306841741534,"iv":0.5083245335176226,"gamma":0.024522529371112645,"theta":-0.07040718728403593,"vega":0.07726212854181064,"rho":0.015531232970720897,"breakevenPct":13.767331109978766},{"delta":0.3,"premium":2.395732550103663,"strike":96.75535590877678,"iv":0.5291953006219765,"gamma":0.025801036627505183,"theta":-0.08032425708362129,"vega":0.08462218382861092,"rho":0.018553956402487318,"breakevenPct":12.454449879642098},{"delta":0.35,"premium":2.9658776779543885,"strike":95.02764340013822,"iv":0.5500660677263304,"gamma":0.027079543883897716,"theta":-0.09024132688320663,"vega":0.0919822391154112,"rho":0.021576679834253737,"breakevenPct":11.14156864930543},{"delta":0.4,"premium":3.5909192825112113,"strike":93.16143497757848,"iv":0.5463551569506726,"gamma":0.028056053811659192,"theta":-0.09253273542600897,"vega":0.09467399103139014,"rho":0.024566532945183534,"breakevenPct":9.733871226142318},{"delta":0.45,"premium":4.216853512705532,"strike":91.29297458893872,"iv":0.5422445440956651,"gamma":0.02902765321375187,"theta":-0.09470014947683109,"vega":0.0972898355754858,"rho":0.02755585157935176,"breakevenPct":8.324632076266582},{"delta":0.5,"premium":4.8733355306526045,"strike":89.49241924851681,"iv":0.5363240606460119,"gamma":0.0297,"theta":-0.09528635464733025,"vega":0.09851120632827949,"rho":0.030526703229263444,"breakevenPct":7.027055437415691},{"delta":0.55,"premium":5.5984508899143055,"strike":87.8444297956493,"iv":0.5263372445616348,"gamma":0.0297,"theta":-0.09231997363216875,"vega":0.09659953856295318,"rho":0.033456064122339,"breakevenPct":5.980356907750493},{"delta":0.6,"premium":6.323566249176006,"strike":86.19644034278181,"iv":0.5163504284772578,"gamma":0.0297,"theta":-0.08935359261700725,"vega":0.09468787079762689,"rho":0.03638542501541455,"breakevenPct":4.933658378085297},{"delta":0.65,"premium":7.177120456165361,"strike":84.51176051318603,"iv":0.5099202423378475,"gamma":0.029065288667141836,"theta":-0.08576457590876692,"vega":0.09143492516037062,"rho":0.039224600490908784,"breakevenPct":3.991018452252901},{"delta":0.7,"premium":8.370990734141126,"strike":82.72986457590876,"iv":0.5129138275124733,"gamma":0.026748823948681395,"theta":-0.08052580185317178,"vega":0.08462808267997149,"rho":0.04182481752419849,"breakevenPct":3.3240958489847903},{"delta":0.75,"premium":9.564861012116893,"strike":80.94796863863151,"iv":0.515907412687099,"gamma":0.02443235923022095,"theta":-0.07528702779757661,"vega":0.07782124019957234,"rho":0.0444250345574882,"breakevenPct":2.6571732457166783},{"delta":0.8,"premium":11.327551020408166,"strike":78.67346938775509,"iv":0.5321714285714286,"gamma":0.02110408163265305,"theta":-0.06918367346938774,"vega":0.0688408163265306,"rho":0.046590313903158535,"breakevenPct":2.0766932155645526},{"delta":0.85,"premium":13.736848072562356,"strike":75.8390022675737,"iv":0.5635206349206349,"gamma":0.016625623582766442,"theta":-0.06209750566893424,"vega":0.05738956916099774,"rho":0.048261176903073515,"breakevenPct":1.5944769651083766},{"delta":0.9,"premium":16.734365781710917,"strike":72.40412979351032,"iv":0.5804318584070797,"gamma":0.011977286135693214,"theta":-0.049408849557522116,"vega":0.042785840707964595,"rho":0.049464596527765095,"breakevenPct":1.098441165046201}],"put":[{"delta":0.1,"premium":1.3502024381298052,"strike":63.76012190649026,"iv":1.0191466459738725,"gamma":0.007007107640794926,"theta":-0.07514072827042094,"vega":0.043523301001191825,"rho":-0.008171758217205692,"breakevenPct":29.21637805561931},{"delta":0.15,"premium":1.5095238095238095,"strike":72.68707482993197,"iv":0.7334897959183674,"gamma":0.0133421768707483,"theta":-0.06969591836734694,"vega":0.057629931972789115,"rho":-0.01190420422611806,"breakevenPct":19.27237039763166},{"delta":0.2,"premium":1.987033084311633,"strike":76.94236926360726,"iv":0.649350053361793,"gamma":0.017197758804695838,"theta":-0.07458751334044823,"vega":0.06870330843116329,"rho":-0.015854777458389584,"breakevenPct":14.987709902125863},{"delta":0.25,"premium":2.5873532550693703,"strike":79.61045891141943,"iv":0.6349957310565635,"gamma":0.020079295624332978,"theta":-0.08349893276414087,"vega":0.07873532550693703,"rho":-0.01988405291982607,"breakevenPct":12.642502374560443},{"delta":0.3,"premium":3.311376994122586,"strike":81.79261125104954,"iv":0.6280240973971453,"gamma":0.022005793450881612,"theta":-0.0890664147774979,"vega":0.08529101595298068,"rho":-0.023998071036598078,"breakevenPct":10.988732837782747},{"delta":0.35,"premium":4.05654911838791,"strike":83.89168765743074,"iv":0.6223146095717884,"gamma":0.023769017632241814,"theta":-0.09406221662468513,"vega":0.09125239294710327,"rho":-0.02812657677360309,"breakevenPct":9.453171669453535},{"delta":0.4,"premium":4.798339483394834,"strike":85.87084870848709,"iv":0.6097729151291512,"gamma":0.025344428044280443,"theta":-0.09568981549815497,"vega":0.09521859778597785,"rho":-0.0322493084580005,"breakevenPct":8.04977971521805},{"delta":0.45,"premium":5.536346863468634,"strike":87.71586715867159,"iv":0.5895884132841328,"gamma":0.026709741697416974,"theta":-0.09354959409594095,"vega":0.09695291512915129,"rho":-0.036365581032701266,"breakevenPct":6.794238068273849},{"delta":0.5,"premium":6.274354243542435,"strike":89.56088560885608,"iv":0.5694039114391144,"gamma":0.028075055350553508,"theta":-0.09140937269372693,"vega":0.09868723247232472,"rho":-0.04048185360740203,"breakevenPct":5.538696421329649},{"delta":0.55,"premium":7.320375829034636,"strike":91.40383198231393,"iv":0.5618484893146647,"gamma":0.027978850405305823,"theta":-0.0881484893146647,"vega":0.09719078850405305,"rho":-0.04481382071965953,"breakevenPct":4.63484614576467},{"delta":0.6,"premium":8.462601326455417,"strike":93.24613117170229,"iv":0.5582375829034635,"gamma":0.027426160648489316,"theta":-0.08453758290346353,"vega":0.09468526160648488,"rho":-0.049213156991941294,"breakevenPct":3.8408417316016026},{"delta":0.65,"premium":9.669298245614039,"strike":95.14035087719299,"iv":0.5564785964912281,"gamma":0.026748421052631574,"theta":-0.08101578947368421,"vega":0.09200245614035087,"rho":-0.05366101032758978,"breakevenPct":3.061072210979983},{"delta":0.7,"premium":12.1546783625731,"strike":98.06432748538012,"iv":0.5914493567251462,"gamma":0.023590526315789475,"theta":-0.07926140350877194,"vega":0.08580362573099415,"rho":-0.05907111875334443,"breakevenPct":2.5636280789304546},{"delta":0.75,"premium":14.765389784946239,"strike":101.13575268817205,"iv":0.6192793010752689,"gamma":0.02054596774193548,"theta":-0.0751016129032258,"vega":0.0785880376344086,"rho":-0.0645833282654922,"breakevenPct":2.041099123028459},{"delta":0.8,"premium":17.62157258064516,"strike":104.49596774193549,"iv":0.6331233870967742,"gamma":0.01772338709677419,"theta":-0.06623064516129032,"vega":0.06938104838709677,"rho":-0.07029551091134476,"breakevenPct":1.4694395357941201},{"delta":0.85,"premium":22.689084507042256,"strike":109.98826291079813,"iv":0.6827880281690141,"gamma":0.013708450704225352,"theta":-0.057716901408450705,"vega":0.05792370892018779,"rho":-0.07773332959053074,"breakevenPct":0.987662012299122},{"delta":0.9,"premium":33.15443548387097,"strike":120.84677419354838,"iv":0.7930911290322581,"gamma":0.00889516129032258,"theta":-0.04743709677419355,"vega":0.04351129032258065,"rho":-0.08943502427616656,"breakevenPct":0.5417503576302333}]},"raw":{"call":[{"delta":0.1,"premium":1.0900821668461227,"strike":135.47534994616322,"iv":1.051343868079057,"gamma":0.006812325373706662,"theta":-0.07967732270012608,"vega":0.043472260074535446,"rho":0.005977334238952687,"breakevenPct":54.88877408756869},{"delta":0.15,"premium":1.1860259433962261,"strike":109.44575471698113,"iv":0.6667457547169812,"gamma":0.014099056603773584,"theta":-0.06774268867924528,"vega":0.057830660377358484,"rho":0.009240607815870086,"breakevenPct":25.475536645545382},{"delta":0.2,"premium":1.3747282608695652,"strike":101.65760869565217,"iv":0.5346228260869565,"gamma":0.02137771739130435,"theta":-0.06567826086956521,"vega":0.0695070652173913,"rho":0.012447734101394449,"breakevenPct":16.85645566124729},{"delta":0.25,"premium":1.8255874222529371,"strike":98.48306841741534,"iv":0.5083245335176226,"gamma":0.024522529371112645,"theta":-0.07040718728403593,"vega":0.07726212854181064,"rho":0.015531232970720897,"breakevenPct":13.767331109978766},{"delta":0.3,"premium":2.395732550103663,"strike":96.75535590877678,"iv":0.5291953006219765,"gamma":0.025801036627505183,"theta":-0.08032425708362129,"vega":0.08462218382861092,"rho":0.018553956402487318,"breakevenPct":12.454449879642098},{"delta":0.35,"premium":2.9658776779543885,"strike":95.02764340013822,"iv":0.5500660677263304,"gamma":0.027079543883897716,"theta":-0.09024132688320663,"vega":0.0919822391154112,"rho":0.021576679834253737,"breakevenPct":11.14156864930543},{"delta":0.4,"premium":3.5909192825112113,"strike":93.16143497757848,"iv":0.5463551569506726,"gamma":0.028056053811659192,"theta":-0.09253273542600897,"vega":0.09467399103139014,"rho":0.024566532945183534,"breakevenPct":9.733871226142318},{"delta":0.45,"premium":4.216853512705532,"strike":91.29297458893872,"iv":0.5422445440956651,"gamma":0.02902765321375187,"theta":-0.09470014947683109,"vega":0.0972898355754858,"rho":0.02755585157935176,"breakevenPct":8.324632076266582},{"delta":0.5,"premium":4.8733355306526045,"strike":89.49241924851681,"iv":0.5363240606460119,"gamma":0.0297,"theta":-0.09528635464733025,"vega":0.09851120632827949,"rho":0.030526703229263444,"breakevenPct":7.027055437415691},{"delta":0.55,"premium":5.5984508899143055,"strike":87.8444297956493,"iv":0.5263372445616348,"gamma":0.0297,"theta":-0.09231997363216875,"vega":0.09659953856295318,"rho":0.033456064122339,"breakevenPct":5.980356907750493},{"delta":0.6,"premium":6.323566249176006,"strike":86.19644034278181,"iv":0.5163504284772578,"gamma":0.0297,"theta":-0.08935359261700725,"vega":0.09468787079762689,"rho":0.03638542501541455,"breakevenPct":4.933658378085297},{"delta":0.65,"premium":7.177120456165361,"strike":84.51176051318603,"iv":0.5099202423378475,"gamma":0.029065288667141836,"theta":-0.08576457590876692,"vega":0.09143492516037062,"rho":0.039224600490908784,"breakevenPct":3.991018452252901},{"delta":0.7,"premium":8.370990734141126,"strike":82.72986457590876,"iv":0.5129138275124733,"gamma":0.026748823948681395,"theta":-0.08052580185317178,"vega":0.08462808267997149,"rho":0.04182481752419849,"breakevenPct":3.3240958489847903},{"delta":0.75,"premium":9.564861012116893,"strike":80.94796863863151,"iv":0.515907412687099,"gamma":0.02443235923022095,"theta":-0.07528702779757661,"vega":0.07782124019957234,"rho":0.0444250345574882,"breakevenPct":2.6571732457166783},{"delta":0.8,"premium":11.327551020408166,"strike":78.67346938775509,"iv":0.5321714285714286,"gamma":0.02110408163265305,"theta":-0.06918367346938774,"vega":0.0688408163265306,"rho":0.046590313903158535,"breakevenPct":2.0766932155645526},{"delta":0.85,"premium":13.736848072562356,"strike":75.8390022675737,"iv":0.5635206349206349,"gamma":0.016625623582766442,"theta":-0.06209750566893424,"vega":0.05738956916099774,"rho":0.048261176903073515,"breakevenPct":1.5944769651083766},{"delta":0.9,"premium":16.734365781710917,"strike":72.40412979351032,"iv":0.5804318584070797,"gamma":0.011977286135693214,"theta":-0.049408849557522116,"vega":0.042785840707964595,"rho":0.049464596527765095,"breakevenPct":1.098441165046201}],"put":[{"delta":0.1,"premium":1.3502024381298052,"strike":63.76012190649026,"iv":1.0191466459738725,"gamma":0.007007107640794926,"theta":-0.07514072827042094,"vega":0.043523301001191825,"rho":-0.008171758217205692,"breakevenPct":29.21637805561931},{"delta":0.15,"premium":1.5095238095238095,"strike":72.68707482993197,"iv":0.7334897959183674,"gamma":0.0133421768707483,"theta":-0.06969591836734694,"vega":0.057629931972789115,"rho":-0.01190420422611806,"breakevenPct":19.27237039763166},{"delta":0.2,"premium":1.987033084311633,"strike":76.94236926360726,"iv":0.649350053361793,"gamma":0.017197758804695838,"theta":-0.07458751334044823,"vega":0.06870330843116329,"rho":-0.015854777458389584,"breakevenPct":14.987709902125863},{"delta":0.25,"premium":2.5873532550693703,"strike":79.61045891141943,"iv":0.6349957310565635,"gamma":0.020079295624332978,"theta":-0.08349893276414087,"vega":0.07873532550693703,"rho":-0.01988405291982607,"breakevenPct":12.642502374560443},{"delta":0.3,"premium":3.311376994122586,"strike":81.79261125104954,"iv":0.6280240973971453,"gamma":0.022005793450881612,"theta":-0.0890664147774979,"vega":0.08529101595298068,"rho":-0.023998071036598078,"breakevenPct":10.988732837782747},{"delta":0.35,"premium":4.05654911838791,"strike":83.89168765743074,"iv":0.6223146095717884,"gamma":0.023769017632241814,"theta":-0.09406221662468513,"vega":0.09125239294710327,"rho":-0.02812657677360309,"breakevenPct":9.453171669453535},{"delta":0.4,"premium":4.798339483394834,"strike":85.87084870848709,"iv":0.6097729151291512,"gamma":0.025344428044280443,"theta":-0.09568981549815497,"vega":0.09521859778597785,"rho":-0.0322493084580005,"breakevenPct":8.04977971521805},{"delta":0.45,"premium":5.536346863468634,"strike":87.71586715867159,"iv":0.5895884132841328,"gamma":0.026709741697416974,"theta":-0.09354959409594095,"vega":0.09695291512915129,"rho":-0.036365581032701266,"breakevenPct":6.794238068273849},{"delta":0.5,"premium":6.274354243542435,"strike":89.56088560885608,"iv":0.5694039114391144,"gamma":0.028075055350553508,"theta":-0.09140937269372693,"vega":0.09868723247232472,"rho":-0.04048185360740203,"breakevenPct":5.538696421329649},{"delta":0.55,"premium":7.320375829034636,"strike":91.40383198231393,"iv":0.5618484893146647,"gamma":0.027978850405305823,"theta":-0.0881484893146647,"vega":0.09719078850405305,"rho":-0.04481382071965953,"breakevenPct":4.63484614576467},{"delta":0.6,"premium":8.462601326455417,"strike":93.24613117170229,"iv":0.5582375829034635,"gamma":0.027426160648489316,"theta":-0.08453758290346353,"vega":0.09468526160648488,"rho":-0.049213156991941294,"breakevenPct":3.8408417316016026},{"delta":0.65,"premium":9.669298245614039,"strike":95.14035087719299,"iv":0.5564785964912281,"gamma":0.026748421052631574,"theta":-0.08101578947368421,"vega":0.09200245614035087,"rho":-0.05366101032758978,"breakevenPct":3.061072210979983},{"delta":0.7,"premium":12.1546783625731,"strike":98.06432748538012,"iv":0.5914493567251462,"gamma":0.023590526315789475,"theta":-0.07926140350877194,"vega":0.08580362573099415,"rho":-0.05907111875334443,"breakevenPct":2.5636280789304546},{"delta":0.75,"premium":14.765389784946239,"strike":101.13575268817205,"iv":0.6192793010752689,"gamma":0.02054596774193548,"theta":-0.0751016129032258,"vega":0.0785880376344086,"rho":-0.0645833282654922,"breakevenPct":2.041099123028459},{"delta":0.8,"premium":17.62157258064516,"strike":104.49596774193549,"iv":0.6331233870967742,"gamma":0.01772338709677419,"theta":-0.06623064516129032,"vega":0.06938104838709677,"rho":-0.07029551091134476,"breakevenPct":1.4694395357941201},{"delta":0.85,"premium":22.689084507042256,"strike":109.98826291079813,"iv":0.6827880281690141,"gamma":0.013708450704225352,"theta":-0.057716901408450705,"vega":0.05792370892018779,"rho":-0.07773332959053074,"breakevenPct":0.987662012299122},{"delta":0.9,"premium":33.15443548387097,"strike":120.84677419354838,"iv":0.7930911290322581,"gamma":0.00889516129032258,"theta":-0.04743709677419355,"vega":0.04351129032258065,"rho":-0.08943502427616656,"breakevenPct":0.5417503576302333}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}