{"symbol":"KBWB","url":"https://intraalpha.com/companies/KBWB","capturedAt":"2026-10-22T20:44:05.402Z","state":"partial","quote":{"symbol":"KBWB","last_price":88.22,"prev_close":88.08,"regular_close":88.22,"change":0.14,"change_pct":0.1589,"regular_change":0.14,"regular_change_pct":0.1589,"extended_change":0,"extended_change_pct":0,"bid":87.5,"ask":88.5,"bid_size":3800,"ask_size":100,"volume":4692670,"vwap":87.964791,"open":87.23,"high":88.76,"low":87.23,"close":88.22,"trade_count":46496,"last_trade_at":"2026-10-22T20:00:00.368053233Z","last_quote_at":"2026-10-22T20:40:03.827580125Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:03.478517678-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:37.716Z","bars":[{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-10-15T08:00:00Z","v":100,"vw":85.48},{"c":86.08,"h":86.09,"l":85.99,"n":10,"o":85.99,"t":"2026-10-15T10:40:00Z","v":2434,"vw":86.058554},{"c":85.77,"h":85.77,"l":85.77,"n":1,"o":85.77,"t":"2026-10-15T13:00:00Z","v":321,"vw":85.77},{"c":85.89,"h":85.89,"l":85.87,"n":2,"o":85.87,"t":"2026-10-15T13:25:00Z","v":300,"vw":85.883333},{"c":85.34,"h":86,"l":85.19,"n":220,"o":86,"t":"2026-10-15T13:30:00Z","v":16602,"vw":85.702726},{"c":85.2,"h":85.42,"l":85,"n":660,"o":85.29,"t":"2026-10-15T13:35:00Z","v":58183,"vw":85.214072},{"c":85.02,"h":85.428,"l":84.96,"n":826,"o":85.22,"t":"2026-10-15T13:40:00Z","v":76165,"vw":85.185775},{"c":85.32,"h":85.345,"l":84.9,"n":664,"o":85.05,"t":"2026-10-15T13:45:00Z","v":47239,"vw":85.09827},{"c":85.31,"h":85.43,"l":85.24,"n":318,"o":85.33,"t":"2026-10-15T13:50:00Z","v":23876,"vw":85.341503},{"c":85.21,"h":85.4,"l":85.15,"n":403,"o":85.26,"t":"2026-10-15T13:55:00Z","v":28362,"vw":85.287082},{"c":85.32,"h":85.4,"l":85.11,"n":357,"o":85.2,"t":"2026-10-15T14:00:00Z","v":22031,"vw":85.258222},{"c":85.39,"h":85.41,"l":85.24,"n":349,"o":85.33,"t":"2026-10-15T14:05:00Z","v":34894,"vw":85.310378},{"c":85.43,"h":85.5,"l":85.35,"n":335,"o":85.4,"t":"2026-10-15T14:10:00Z","v":19461,"vw":85.421436},{"c":85.37,"h":85.44,"l":85.3,"n":275,"o":85.44,"t":"2026-10-15T14:15:00Z","v":18365,"vw":85.351256},{"c":85.41,"h":85.47,"l":85.32,"n":275,"o":85.35,"t":"2026-10-15T14:20:00Z","v":19084,"vw":85.383698},{"c":85.55,"h":85.61,"l":85.425,"n":713,"o":85.425,"t":"2026-10-15T14:25:00Z","v":89389,"vw":85.548879},{"c":85.8,"h":85.92,"l":85.6,"n":361,"o":85.61,"t":"2026-10-15T14:30:00Z","v":25411,"vw":85.827859},{"c":85.88,"h":85.92,"l":85.79,"n":212,"o":85.83,"t":"2026-10-15T14:35:00Z","v":15483,"vw":85.876783},{"c":86.07,"h":86.16,"l":85.86,"n":259,"o":85.86,"t":"2026-10-15T14:40:00Z","v":17004,"vw":86.059536},{"c":86.04,"h":86.07,"l":85.84,"n":263,"o":86.06,"t":"2026-10-15T14:45:00Z","v":14786,"vw":85.976162},{"c":86.065,"h":86.0999,"l":85.98,"n":235,"o":86.08,"t":"2026-10-15T14:50:00Z","v":26114,"vw":86.056506},{"c":86.02,"h":86.08,"l":85.87,"n":195,"o":86.05,"t":"2026-10-15T14:55:00Z","v":19016,"vw":85.909314},{"c":86.04,"h":86.16,"l":86.04,"n":204,"o":86.04,"t":"2026-10-15T15:00:00Z","v":11747,"vw":86.111411},{"c":85.94,"h":86.12,"l":85.94,"n":204,"o":86.11,"t":"2026-10-15T15:05:00Z","v":14734,"vw":86.077543},{"c":85.9,"h":85.94,"l":85.86,"n":1405,"o":85.89,"t":"2026-10-15T15:10:00Z","v":144363,"vw":85.905318},{"c":85.84,"h":85.945,"l":85.8,"n":459,"o":85.86,"t":"2026-10-15T15:15:00Z","v":33087,"vw":85.887414},{"c":85.9,"h":86.0125,"l":85.86,"n":141,"o":85.86,"t":"2026-10-15T15:20:00Z","v":7241,"vw":85.932065},{"c":85.8,"h":85.92,"l":85.78,"n":96,"o":85.92,"t":"2026-10-15T15:25:00Z","v":5963,"vw":85.871922},{"c":85.93,"h":85.93,"l":85.81,"n":124,"o":85.815,"t":"2026-10-15T15:30:00Z","v":4930,"vw":85.877569},{"c":85.96,"h":85.96,"l":85.87,"n":240,"o":85.92,"t":"2026-10-15T15:35:00Z","v":25949,"vw":85.905253},{"c":86.03,"h":86.05,"l":85.95,"n":134,"o":86.025,"t":"2026-10-15T15:40:00Z","v":6251,"vw":86.007387},{"c":85.99,"h":86.07,"l":85.99,"n":179,"o":86.02,"t":"2026-10-15T15:45:00Z","v":12257,"vw":86.042388},{"c":85.92,"h":86.015,"l":85.89,"n":168,"o":86,"t":"2026-10-15T15:50:00Z","v":10807,"vw":85.957721},{"c":86.01,"h":86.01,"l":85.89,"n":102,"o":85.9,"t":"2026-10-15T15:55:00Z","v":3784,"vw":85.96},{"c":86,"h":86.03,"l":85.97,"n":111,"o":86.01,"t":"2026-10-15T16:00:00Z","v":6187,"vw":85.993248},{"c":85.97,"h":86.01,"l":85.885,"n":98,"o":86.01,"t":"2026-10-15T16:05:00Z","v":4887,"vw":85.944923},{"c":85.89,"h":86.01,"l":85.89,"n":87,"o":86.01,"t":"2026-10-15T16:10:00Z","v":4141,"vw":85.948559},{"c":85.93,"h":86.03,"l":85.93,"n":80,"o":85.97,"t":"2026-10-15T16:15:00Z","v":4111,"vw":85.964845},{"c":86.01,"h":86.01,"l":85.96,"n":59,"o":85.96,"t":"2026-10-15T16:20:00Z","v":2598,"vw":85.984784},{"c":86.12,"h":86.12,"l":86.07,"n":101,"o":86.07,"t":"2026-10-15T16:25:00Z","v":4523,"vw":86.104271},{"c":86.07,"h":86.11,"l":86.07,"n":124,"o":86.1,"t":"2026-10-15T16:30:00Z","v":6280,"vw":86.093407},{"c":86.18,"h":86.21,"l":86.07,"n":107,"o":86.07,"t":"2026-10-15T16:35:00Z","v":5040,"vw":86.161825},{"c":86.3,"h":86.3,"l":86.18,"n":199,"o":86.21,"t":"2026-10-15T16:40:00Z","v":256739,"vw":86.248557},{"c":86.305,"h":86.375,"l":86.29,"n":275,"o":86.31,"t":"2026-10-15T16:45:00Z","v":21827,"vw":86.337142},{"c":86.24,"h":86.355,"l":86.23,"n":179,"o":86.31,"t":"2026-10-15T16:50:00Z","v":9495,"vw":86.302928},{"c":86.34,"h":86.34,"l":86.25,"n":152,"o":86.25,"t":"2026-10-15T16:55:00Z","v":8046,"vw":86.299337},{"c":86.34,"h":86.35,"l":86.3001,"n":173,"o":86.34,"t":"2026-10-15T17:00:00Z","v":12462,"vw":86.333143},{"c":86.43,"h":86.43,"l":86.34,"n":123,"o":86.34,"t":"2026-10-15T17:05:00Z","v":4936,"vw":86.382333},{"c":86.45,"h":86.46,"l":86.4,"n":144,"o":86.415,"t":"2026-10-15T17:10:00Z","v":5161,"vw":86.424662},{"c":86.53,"h":86.535,"l":86.425,"n":238,"o":86.44,"t":"2026-10-15T17:15:00Z","v":12755,"vw":86.466826},{"c":86.575,"h":86.58,"l":86.54,"n":174,"o":86.55,"t":"2026-10-15T17:20:00Z","v":7857,"vw":86.556093},{"c":86.565,"h":86.605,"l":86.53,"n":151,"o":86.58,"t":"2026-10-15T17:25:00Z","v":6847,"vw":86.566786},{"c":86.61,"h":86.615,"l":86.5389,"n":203,"o":86.58,"t":"2026-10-15T17:30:00Z","v":7748,"vw":86.572079},{"c":86.58,"h":86.65,"l":86.525,"n":305,"o":86.59,"t":"2026-10-15T17:35:00Z","v":23844,"vw":86.568568},{"c":86.59,"h":86.64,"l":86.575,"n":170,"o":86.575,"t":"2026-10-15T17:40:00Z","v":4874,"vw":86.616462},{"c":86.59,"h":86.67,"l":86.585,"n":163,"o":86.6,"t":"2026-10-15T17:45:00Z","v":8400,"vw":86.623575},{"c":86.57,"h":86.66,"l":86.57,"n":186,"o":86.6,"t":"2026-10-15T17:50:00Z","v":5462,"vw":86.626194},{"c":86.495,"h":86.57,"l":86.495,"n":109,"o":86.555,"t":"2026-10-15T17:55:00Z","v":4572,"vw":86.520001},{"c":86.53,"h":86.54,"l":86.48,"n":135,"o":86.49,"t":"2026-10-15T18:00:00Z","v":6662,"vw":86.503433},{"c":86.435,"h":86.56,"l":86.43,"n":150,"o":86.555,"t":"2026-10-15T18:05:00Z","v":7524,"vw":86.513277},{"c":86.45,"h":86.475,"l":86.42,"n":181,"o":86.43,"t":"2026-10-15T18:10:00Z","v":7684,"vw":86.441813},{"c":86.475,"h":86.4801,"l":86.43,"n":189,"o":86.43,"t":"2026-10-15T18:15:00Z","v":13004,"vw":86.456393},{"c":86.49,"h":86.49,"l":86.42,"n":126,"o":86.46,"t":"2026-10-15T18:20:00Z","v":6920,"vw":86.449879},{"c":86.5601,"h":86.5601,"l":86.52,"n":178,"o":86.52,"t":"2026-10-15T18:25:00Z","v":7126,"vw":86.551283},{"c":86.55,"h":86.59,"l":86.54,"n":182,"o":86.58,"t":"2026-10-15T18:30:00Z","v":7291,"vw":86.56691},{"c":86.55,"h":86.56,"l":86.52,"n":190,"o":86.555765,"t":"2026-10-15T18:35:00Z","v":7976,"vw":86.542915},{"c":86.5,"h":86.565,"l":86.5,"n":174,"o":86.56,"t":"2026-10-15T18:40:00Z","v":8960,"vw":86.536499},{"c":86.55,"h":86.59,"l":86.51,"n":210,"o":86.51,"t":"2026-10-15T18:45:00Z","v":9389,"vw":86.563497},{"c":86.57,"h":86.6,"l":86.55,"n":197,"o":86.56,"t":"2026-10-15T18:50:00Z","v":8235,"vw":86.585171},{"c":86.51,"h":86.56,"l":86.49,"n":199,"o":86.56,"t":"2026-10-15T18:55:00Z","v":8128,"vw":86.534475},{"c":86.56,"h":86.57,"l":86.49,"n":293,"o":86.52,"t":"2026-10-15T19:00:00Z","v":11570,"vw":86.530964},{"c":86.64,"h":86.64,"l":86.59,"n":216,"o":86.59,"t":"2026-10-15T19:05:00Z","v":8614,"vw":86.613792},{"c":86.73,"h":86.73,"l":86.65,"n":171,"o":86.66,"t":"2026-10-15T19:10:00Z","v":6452,"vw":86.682043},{"c":86.685,"h":86.74,"l":86.65,"n":212,"o":86.74,"t":"2026-10-15T19:15:00Z","v":11347,"vw":86.676803},{"c":86.72,"h":86.78,"l":86.71,"n":224,"o":86.71,"t":"2026-10-15T19:20:00Z","v":9053,"vw":86.747932},{"c":86.66,"h":86.715,"l":86.65,"n":236,"o":86.71,"t":"2026-10-15T19:25:00Z","v":9219,"vw":86.689006},{"c":86.63,"h":86.69,"l":86.62,"n":349,"o":86.68,"t":"2026-10-15T19:30:00Z","v":21924,"vw":86.649599},{"c":86.645,"h":86.66,"l":86.59,"n":386,"o":86.63,"t":"2026-10-15T19:35:00Z","v":31789,"vw":86.624453},{"c":86.59,"h":86.655,"l":86.56,"n":474,"o":86.65,"t":"2026-10-15T19:40:00Z","v":37726,"vw":86.610514},{"c":86.49,"h":86.58,"l":86.45,"n":444,"o":86.58,"t":"2026-10-15T19:45:00Z","v":43874,"vw":86.515205},{"c":86.585,"h":86.61,"l":86.48,"n":654,"o":86.49,"t":"2026-10-15T19:50:00Z","v":86711,"vw":86.560683},{"c":86.61,"h":86.66,"l":86.575,"n":670,"o":86.6,"t":"2026-10-15T19:55:00Z","v":85046,"vw":86.617567},{"c":86.61,"h":86.61,"l":86.61,"n":8,"o":86.61,"t":"2026-10-15T20:00:00Z","v":9075,"vw":86.61},{"c":86.84,"h":86.84,"l":86.84,"n":1,"o":86.84,"t":"2026-10-15T23:50:00Z","v":100,"vw":86.84},{"c":87.4,"h":87.4,"l":86.93,"n":7,"o":86.93,"t":"2026-10-16T13:25:00Z","v":642,"vw":87.187651},{"c":87.68,"h":87.68,"l":86.98,"n":206,"o":86.99,"t":"2026-10-16T13:30:00Z","v":31685,"vw":87.312385},{"c":88.25,"h":88.43,"l":87.66,"n":797,"o":87.67,"t":"2026-10-16T13:35:00Z","v":71550,"vw":87.932874},{"c":88.1,"h":88.34,"l":88.08,"n":527,"o":88.28,"t":"2026-10-16T13:40:00Z","v":40689,"vw":88.222794},{"c":88.08,"h":88.29,"l":88,"n":404,"o":88.12,"t":"2026-10-16T13:45:00Z","v":33068,"vw":88.131211},{"c":87.93,"h":88.18,"l":87.93,"n":326,"o":88.07,"t":"2026-10-16T13:50:00Z","v":25950,"vw":88.070859},{"c":87.82,"h":88.07,"l":87.82,"n":333,"o":87.96,"t":"2026-10-16T13:55:00Z","v":25391,"vw":87.962366},{"c":87.56,"h":87.86,"l":87.54,"n":733,"o":87.81,"t":"2026-10-16T14:00:00Z","v":61352,"vw":87.715645},{"c":87.69,"h":87.72,"l":87.57,"n":281,"o":87.57,"t":"2026-10-16T14:05:00Z","v":28040,"vw":87.66672},{"c":87.58,"h":87.73,"l":87.525,"n":230,"o":87.68,"t":"2026-10-16T14:10:00Z","v":23829,"vw":87.645881},{"c":87.77,"h":87.77,"l":87.6,"n":261,"o":87.61,"t":"2026-10-16T14:15:00Z","v":23689,"vw":87.67317},{"c":87.88,"h":87.94,"l":87.78,"n":275,"o":87.78,"t":"2026-10-16T14:20:00Z","v":34977,"vw":87.829107},{"c":87.99,"h":87.99,"l":87.87,"n":239,"o":87.87,"t":"2026-10-16T14:25:00Z","v":16448,"vw":87.919967},{"c":87.86,"h":88.05,"l":87.85,"n":253,"o":87.98,"t":"2026-10-16T14:30:00Z","v":21969,"vw":87.948921},{"c":87.82,"h":87.87,"l":87.81,"n":134,"o":87.83,"t":"2026-10-16T14:35:00Z","v":11616,"vw":87.849293},{"c":87.71,"h":87.78,"l":87.65,"n":150,"o":87.77,"t":"2026-10-16T14:40:00Z","v":10365,"vw":87.730249},{"c":87.82,"h":87.84,"l":87.72,"n":200,"o":87.73,"t":"2026-10-16T14:45:00Z","v":14372,"vw":87.778802},{"c":87.74,"h":87.86,"l":87.69,"n":202,"o":87.83,"t":"2026-10-16T14:50:00Z","v":15081,"vw":87.770196},{"c":87.765,"h":87.86,"l":87.74,"n":138,"o":87.76,"t":"2026-10-16T14:55:00Z","v":8780,"vw":87.798395},{"c":87.97,"h":87.98,"l":87.765,"n":153,"o":87.765,"t":"2026-10-16T15:00:00Z","v":10702,"vw":87.896831},{"c":88,"h":88.07,"l":87.94,"n":167,"o":88.01,"t":"2026-10-16T15:05:00Z","v":8415,"vw":88.004596},{"c":88.04,"h":88.09,"l":87.94,"n":183,"o":87.99,"t":"2026-10-16T15:10:00Z","v":11075,"vw":88.03074},{"c":87.96,"h":88.07,"l":87.91,"n":176,"o":88.04,"t":"2026-10-16T15:15:00Z","v":12835,"vw":87.975102},{"c":87.75,"h":87.99,"l":87.74,"n":179,"o":87.96,"t":"2026-10-16T15:20:00Z","v":12815,"vw":87.853007},{"c":87.8,"h":87.805,"l":87.6803,"n":169,"o":87.72,"t":"2026-10-16T15:25:00Z","v":27960,"vw":87.718383},{"c":87.7,"h":87.81,"l":87.69,"n":301,"o":87.81,"t":"2026-10-16T15:30:00Z","v":25790,"vw":87.739041},{"c":87.57,"h":87.73,"l":87.55,"n":348,"o":87.71,"t":"2026-10-16T15:35:00Z","v":31719,"vw":87.601135},{"c":87.51,"h":87.61,"l":87.5,"n":376,"o":87.58,"t":"2026-10-16T15:40:00Z","v":31433,"vw":87.526608},{"c":87.38,"h":87.57,"l":87.38,"n":578,"o":87.51,"t":"2026-10-16T15:45:00Z","v":48656,"vw":87.504938},{"c":87.35,"h":87.42,"l":87.35,"n":513,"o":87.38,"t":"2026-10-16T15:50:00Z","v":40078,"vw":87.390611},{"c":87.26,"h":87.345,"l":87.22,"n":555,"o":87.34,"t":"2026-10-16T15:55:00Z","v":44181,"vw":87.285802},{"c":87.18,"h":87.29,"l":87.105,"n":562,"o":87.255,"t":"2026-10-16T16:00:00Z","v":43279,"vw":87.191674},{"c":87.15,"h":87.24,"l":87.1,"n":560,"o":87.19,"t":"2026-10-16T16:05:00Z","v":42083,"vw":87.166284},{"c":87.14,"h":87.19,"l":87.11,"n":516,"o":87.15,"t":"2026-10-16T16:10:00Z","v":37607,"vw":87.156735},{"c":87.13,"h":87.185,"l":87.025,"n":637,"o":87.14,"t":"2026-10-16T16:15:00Z","v":43304,"vw":87.106988},{"c":87.13,"h":87.155,"l":87.08,"n":538,"o":87.14,"t":"2026-10-16T16:20:00Z","v":74104,"vw":87.114749},{"c":87.025,"h":87.18,"l":87.02,"n":528,"o":87.135,"t":"2026-10-16T16:25:00Z","v":41397,"vw":87.118508},{"c":86.97,"h":87.07,"l":86.94,"n":476,"o":87.006,"t":"2026-10-16T16:30:00Z","v":39485,"vw":87.013568},{"c":86.93,"h":86.99,"l":86.92,"n":444,"o":86.97,"t":"2026-10-16T16:35:00Z","v":33535,"vw":86.961413},{"c":86.94,"h":86.97,"l":86.89,"n":388,"o":86.93,"t":"2026-10-16T16:40:00Z","v":30256,"vw":86.926787},{"c":86.73,"h":86.9455,"l":86.7,"n":547,"o":86.9455,"t":"2026-10-16T16:45:00Z","v":46485,"vw":86.819093},{"c":86.78,"h":86.78,"l":86.71,"n":461,"o":86.77,"t":"2026-10-16T16:50:00Z","v":34777,"vw":86.742047},{"c":86.755,"h":86.78,"l":86.7,"n":408,"o":86.78,"t":"2026-10-16T16:55:00Z","v":34507,"vw":86.728708},{"c":86.57,"h":86.785,"l":86.56,"n":426,"o":86.78,"t":"2026-10-16T17:00:00Z","v":31982,"vw":86.655786},{"c":86.45,"h":86.6,"l":86.43,"n":535,"o":86.57,"t":"2026-10-16T17:05:00Z","v":41734,"vw":86.50538},{"c":86.44,"h":86.48,"l":86.415,"n":510,"o":86.45,"t":"2026-10-16T17:10:00Z","v":37357,"vw":86.439793},{"c":86.4,"h":86.5,"l":86.385,"n":533,"o":86.455,"t":"2026-10-16T17:15:00Z","v":37365,"vw":86.430483},{"c":86.575,"h":86.575,"l":86.4,"n":384,"o":86.4,"t":"2026-10-16T17:20:00Z","v":28749,"vw":86.463491},{"c":86.75,"h":86.85,"l":86.575,"n":583,"o":86.575,"t":"2026-10-16T17:25:00Z","v":47380,"vw":86.713985},{"c":86.775,"h":86.79,"l":86.68,"n":399,"o":86.76,"t":"2026-10-16T17:30:00Z","v":32219,"vw":86.7409},{"c":86.69,"h":86.83,"l":86.69,"n":400,"o":86.77,"t":"2026-10-16T17:35:00Z","v":35011,"vw":86.778726},{"c":86.8,"h":86.905,"l":86.68,"n":621,"o":86.69,"t":"2026-10-16T17:40:00Z","v":49249,"vw":86.774173},{"c":86.75,"h":86.81,"l":86.705,"n":554,"o":86.8,"t":"2026-10-16T17:45:00Z","v":43952,"vw":86.753935},{"c":86.57,"h":86.765,"l":86.555,"n":426,"o":86.75,"t":"2026-10-16T17:50:00Z","v":37794,"vw":86.689735},{"c":86.535,"h":86.62,"l":86.515,"n":336,"o":86.56,"t":"2026-10-16T17:55:00Z","v":29585,"vw":86.564256},{"c":86.52,"h":86.58,"l":86.45,"n":490,"o":86.52,"t":"2026-10-16T18:00:00Z","v":41058,"vw":86.503843},{"c":86.62,"h":86.62,"l":86.48,"n":463,"o":86.52,"t":"2026-10-16T18:05:00Z","v":39004,"vw":86.52945},{"c":86.685,"h":86.69,"l":86.605,"n":450,"o":86.615,"t":"2026-10-16T18:10:00Z","v":38247,"vw":86.648458},{"c":86.63,"h":86.72,"l":86.62,"n":378,"o":86.68,"t":"2026-10-16T18:15:00Z","v":33345,"vw":86.671392},{"c":86.645,"h":86.66,"l":86.575,"n":553,"o":86.62,"t":"2026-10-16T18:20:00Z","v":48211,"vw":86.604491},{"c":86.55,"h":86.65,"l":86.54,"n":408,"o":86.64,"t":"2026-10-16T18:25:00Z","v":36251,"vw":86.576377},{"c":86.625,"h":86.655,"l":86.495,"n":555,"o":86.55,"t":"2026-10-16T18:30:00Z","v":60966,"vw":86.556881},{"c":86.7,"h":86.72,"l":86.5603,"n":483,"o":86.625,"t":"2026-10-16T18:35:00Z","v":40785,"vw":86.635319},{"c":86.65,"h":86.72,"l":86.605,"n":430,"o":86.7,"t":"2026-10-16T18:40:00Z","v":46114,"vw":86.672918},{"c":86.73,"h":86.73,"l":86.65,"n":570,"o":86.65,"t":"2026-10-16T18:45:00Z","v":45918,"vw":86.683915},{"c":86.63,"h":86.76,"l":86.625,"n":418,"o":86.73,"t":"2026-10-16T18:50:00Z","v":38804,"vw":86.693833},{"c":86.65,"h":86.68,"l":86.57,"n":458,"o":86.63,"t":"2026-10-16T18:55:00Z","v":47374,"vw":86.623529},{"c":86.59,"h":86.68,"l":86.58,"n":443,"o":86.64,"t":"2026-10-16T19:00:00Z","v":45429,"vw":86.630965},{"c":86.57,"h":86.66,"l":86.57,"n":471,"o":86.6,"t":"2026-10-16T19:05:00Z","v":46009,"vw":86.610622},{"c":86.685,"h":86.69,"l":86.58,"n":489,"o":86.58,"t":"2026-10-16T19:10:00Z","v":51598,"vw":86.622902},{"c":86.65,"h":86.71,"l":86.55,"n":494,"o":86.685,"t":"2026-10-16T19:15:00Z","v":50404,"vw":86.642878},{"c":86.625,"h":86.7,"l":86.56,"n":452,"o":86.64,"t":"2026-10-16T19:20:00Z","v":44643,"vw":86.621248},{"c":86.63,"h":86.65,"l":86.575,"n":394,"o":86.625,"t":"2026-10-16T19:25:00Z","v":34032,"vw":86.611588},{"c":86.64,"h":86.69,"l":86.59,"n":283,"o":86.65,"t":"2026-10-16T19:30:00Z","v":22784,"vw":86.64087},{"c":86.68,"h":86.74,"l":86.66,"n":4154,"o":86.675,"t":"2026-10-16T19:35:00Z","v":1247407,"vw":86.703769},{"c":86.56,"h":86.67,"l":86.51,"n":549,"o":86.67,"t":"2026-10-16T19:40:00Z","v":45068,"vw":86.554334},{"c":86.665,"h":86.67,"l":86.53,"n":297,"o":86.57,"t":"2026-10-16T19:45:00Z","v":18341,"vw":86.61388},{"c":86.76,"h":86.88,"l":86.68,"n":436,"o":86.68,"t":"2026-10-16T19:50:00Z","v":39944,"vw":86.8011},{"c":86.79,"h":86.825,"l":86.705,"n":737,"o":86.77,"t":"2026-10-16T19:55:00Z","v":74041,"vw":86.779095},{"c":86.78,"h":86.78,"l":86.78,"n":8,"o":86.78,"t":"2026-10-16T20:00:00Z","v":8209,"vw":86.78},{"c":86.47,"h":86.8,"l":86.32,"n":207,"o":86.8,"t":"2026-10-19T13:30:00Z","v":22039,"vw":86.630003},{"c":86.61,"h":86.69,"l":86.46,"n":340,"o":86.48,"t":"2026-10-19T13:35:00Z","v":28498,"vw":86.594532},{"c":86.61,"h":86.7,"l":86.59,"n":330,"o":86.61,"t":"2026-10-19T13:40:00Z","v":25912,"vw":86.640423},{"c":86.6,"h":86.64,"l":86.46,"n":308,"o":86.62,"t":"2026-10-19T13:45:00Z","v":23933,"vw":86.549006},{"c":86.42,"h":86.64,"l":86.42,"n":266,"o":86.6,"t":"2026-10-19T13:50:00Z","v":17931,"vw":86.494008},{"c":86.58,"h":86.58,"l":86.43,"n":633,"o":86.46,"t":"2026-10-19T13:55:00Z","v":52887,"vw":86.495295},{"c":86.48,"h":86.555,"l":86.45,"n":385,"o":86.52,"t":"2026-10-19T14:00:00Z","v":20796,"vw":86.500853},{"c":86.55,"h":86.61,"l":86.46,"n":233,"o":86.47,"t":"2026-10-19T14:05:00Z","v":13879,"vw":86.549844},{"c":86.77,"h":86.77,"l":86.52,"n":299,"o":86.56,"t":"2026-10-19T14:10:00Z","v":18588,"vw":86.621039},{"c":86.64,"h":86.79,"l":86.64,"n":202,"o":86.77,"t":"2026-10-19T14:15:00Z","v":9390,"vw":86.73068},{"c":86.56,"h":86.64,"l":86.495,"n":200,"o":86.63,"t":"2026-10-19T14:20:00Z","v":10103,"vw":86.553151},{"c":86.52,"h":86.56,"l":86.44,"n":431,"o":86.56,"t":"2026-10-19T14:25:00Z","v":23754,"vw":86.490504},{"c":86.47,"h":86.56,"l":86.45,"n":349,"o":86.56,"t":"2026-10-19T14:30:00Z","v":31202,"vw":86.486314},{"c":86.48,"h":86.57,"l":86.47,"n":259,"o":86.48,"t":"2026-10-19T14:35:00Z","v":16636,"vw":86.508854},{"c":86.39,"h":86.48,"l":86.38,"n":646,"o":86.47,"t":"2026-10-19T14:40:00Z","v":154625,"vw":86.438448},{"c":86.43,"h":86.485,"l":86.38,"n":864,"o":86.38,"t":"2026-10-19T14:45:00Z","v":162799,"vw":86.440647},{"c":86.475,"h":86.48,"l":86.35,"n":1042,"o":86.43,"t":"2026-10-19T14:50:00Z","v":182256,"vw":86.421631},{"c":86.625,"h":86.625,"l":86.44,"n":1126,"o":86.475,"t":"2026-10-19T14:55:00Z","v":182329,"vw":86.536581},{"c":86.655,"h":86.675,"l":86.6,"n":1175,"o":86.625,"t":"2026-10-19T15:00:00Z","v":187521,"vw":86.645539},{"c":86.63,"h":86.695,"l":86.59,"n":1121,"o":86.655,"t":"2026-10-19T15:05:00Z","v":182840,"vw":86.64204},{"c":86.78,"h":86.78,"l":86.63,"n":1350,"o":86.63,"t":"2026-10-19T15:10:00Z","v":206150,"vw":86.70073},{"c":86.745,"h":86.775,"l":86.7,"n":874,"o":86.775,"t":"2026-10-19T15:15:00Z","v":189130,"vw":86.738687},{"c":86.74,"h":86.78,"l":86.6765,"n":1021,"o":86.74,"t":"2026-10-19T15:20:00Z","v":202434,"vw":86.727623},{"c":86.61,"h":86.73,"l":86.6,"n":1332,"o":86.72,"t":"2026-10-19T15:25:00Z","v":207802,"vw":86.663067},{"c":86.5,"h":86.63,"l":86.5,"n":262,"o":86.6,"t":"2026-10-19T15:30:00Z","v":17361,"vw":86.564499},{"c":86.55,"h":86.59,"l":86.48,"n":215,"o":86.49,"t":"2026-10-19T15:35:00Z","v":12724,"vw":86.536732},{"c":86.575,"h":86.575,"l":86.515,"n":194,"o":86.53,"t":"2026-10-19T15:40:00Z","v":11981,"vw":86.538543},{"c":86.56,"h":86.585,"l":86.55,"n":255,"o":86.57,"t":"2026-10-19T15:45:00Z","v":14881,"vw":86.566917},{"c":86.52,"h":86.59,"l":86.49,"n":305,"o":86.56,"t":"2026-10-19T15:50:00Z","v":18304,"vw":86.540116},{"c":86.49,"h":86.56,"l":86.46,"n":280,"o":86.53,"t":"2026-10-19T15:55:00Z","v":16535,"vw":86.515553},{"c":86.27,"h":86.49,"l":86.22,"n":297,"o":86.49,"t":"2026-10-19T16:00:00Z","v":20080,"vw":86.323996},{"c":86.205,"h":86.265,"l":86.18,"n":204,"o":86.265,"t":"2026-10-19T16:05:00Z","v":13923,"vw":86.211246},{"c":86.18,"h":86.235,"l":86.14,"n":302,"o":86.18,"t":"2026-10-19T16:10:00Z","v":19820,"vw":86.179548},{"c":86.22,"h":86.22,"l":86.155,"n":216,"o":86.16,"t":"2026-10-19T16:15:00Z","v":13305,"vw":86.191674},{"c":86.19,"h":86.23,"l":86.14,"n":353,"o":86.23,"t":"2026-10-19T16:20:00Z","v":23509,"vw":86.181567},{"c":86.16,"h":86.21,"l":86.125,"n":262,"o":86.205,"t":"2026-10-19T16:25:00Z","v":19361,"vw":86.15613},{"c":86.105,"h":86.165,"l":86.085,"n":294,"o":86.165,"t":"2026-10-19T16:30:00Z","v":19357,"vw":86.111687},{"c":86.14,"h":86.14,"l":86.06,"n":152,"o":86.12,"t":"2026-10-19T16:35:00Z","v":8418,"vw":86.103974},{"c":86.13,"h":86.16,"l":86.13,"n":138,"o":86.155,"t":"2026-10-19T16:40:00Z","v":7144,"vw":86.142778},{"c":86.09,"h":86.13,"l":86.07,"n":137,"o":86.13,"t":"2026-10-19T16:45:00Z","v":8873,"vw":86.091759},{"c":86.17,"h":86.17,"l":86.11,"n":170,"o":86.11,"t":"2026-10-19T16:50:00Z","v":10365,"vw":86.13356},{"c":86.17,"h":86.2,"l":86.16,"n":146,"o":86.18,"t":"2026-10-19T16:55:00Z","v":8999,"vw":86.174673},{"c":86.11,"h":86.17,"l":86.11,"n":242,"o":86.17,"t":"2026-10-19T17:00:00Z","v":14627,"vw":86.137563},{"c":86.05,"h":86.115,"l":86.04,"n":239,"o":86.115,"t":"2026-10-19T17:05:00Z","v":13156,"vw":86.082513},{"c":86.07,"h":86.09,"l":86.03,"n":230,"o":86.05,"t":"2026-10-19T17:10:00Z","v":13170,"vw":86.06782},{"c":86.104,"h":86.14,"l":86.07,"n":178,"o":86.08,"t":"2026-10-19T17:15:00Z","v":14711,"vw":86.103426},{"c":86.145,"h":86.145,"l":86.1,"n":160,"o":86.11,"t":"2026-10-19T17:20:00Z","v":9115,"vw":86.117116},{"c":86.13,"h":86.15,"l":86.09,"n":208,"o":86.15,"t":"2026-10-19T17:25:00Z","v":15413,"vw":86.112444},{"c":86.145,"h":86.17,"l":86.11,"n":326,"o":86.14,"t":"2026-10-19T17:30:00Z","v":19871,"vw":86.14465},{"c":86.08,"h":86.14,"l":86.08,"n":258,"o":86.14,"t":"2026-10-19T17:35:00Z","v":18458,"vw":86.108293},{"c":86.08,"h":86.1,"l":86.04,"n":309,"o":86.075,"t":"2026-10-19T17:40:00Z","v":17715,"vw":86.070969},{"c":86.11,"h":86.115,"l":86.07,"n":195,"o":86.07,"t":"2026-10-19T17:45:00Z","v":11222,"vw":86.092561},{"c":86.11,"h":86.13,"l":86.08,"n":261,"o":86.11,"t":"2026-10-19T17:50:00Z","v":9440,"vw":86.103965},{"c":86.0699,"h":86.13,"l":86.065,"n":290,"o":86.11,"t":"2026-10-19T17:55:00Z","v":15180,"vw":86.097889},{"c":86.03,"h":86.08,"l":85.995,"n":314,"o":86.08,"t":"2026-10-19T18:00:00Z","v":26154,"vw":86.02977},{"c":85.99,"h":86.04,"l":85.96,"n":369,"o":86.03,"t":"2026-10-19T18:05:00Z","v":23585,"vw":86.015806},{"c":86.08,"h":86.09,"l":85.99,"n":178,"o":85.99,"t":"2026-10-19T18:10:00Z","v":13917,"vw":86.026521},{"c":86.14,"h":86.14,"l":86.08,"n":196,"o":86.09,"t":"2026-10-19T18:15:00Z","v":14637,"vw":86.100581},{"c":86.095,"h":86.155,"l":86.095,"n":160,"o":86.14,"t":"2026-10-19T18:20:00Z","v":7870,"vw":86.122063},{"c":86.03,"h":86.105,"l":86.01,"n":220,"o":86.09,"t":"2026-10-19T18:25:00Z","v":12114,"vw":86.058063},{"c":85.97,"h":86.03,"l":85.97,"n":165,"o":86.03,"t":"2026-10-19T18:30:00Z","v":9253,"vw":85.99612},{"c":85.98,"h":85.98,"l":85.93,"n":166,"o":85.945,"t":"2026-10-19T18:35:00Z","v":7731,"vw":85.960543},{"c":85.93,"h":85.98,"l":85.905,"n":177,"o":85.98,"t":"2026-10-19T18:40:00Z","v":9292,"vw":85.933049},{"c":85.905,"h":85.97,"l":85.905,"n":192,"o":85.935,"t":"2026-10-19T18:45:00Z","v":13681,"vw":85.936416},{"c":85.905,"h":85.94,"l":85.9,"n":169,"o":85.905,"t":"2026-10-19T18:50:00Z","v":7299,"vw":85.925663},{"c":85.955,"h":85.97,"l":85.91,"n":163,"o":85.91,"t":"2026-10-19T18:55:00Z","v":9352,"vw":85.951416},{"c":86,"h":86.01,"l":85.955,"n":195,"o":85.955,"t":"2026-10-19T19:00:00Z","v":9478,"vw":85.985867},{"c":85.9,"h":86,"l":85.88,"n":237,"o":86,"t":"2026-10-19T19:05:00Z","v":13797,"vw":85.929949},{"c":85.92,"h":85.93,"l":85.89,"n":200,"o":85.905,"t":"2026-10-19T19:10:00Z","v":12368,"vw":85.908937},{"c":85.92,"h":85.95,"l":85.91,"n":224,"o":85.93,"t":"2026-10-19T19:15:00Z","v":11350,"vw":85.930056},{"c":85.93,"h":85.95,"l":85.89,"n":326,"o":85.91,"t":"2026-10-19T19:20:00Z","v":22760,"vw":85.917665},{"c":85.91,"h":85.965,"l":85.91,"n":311,"o":85.94,"t":"2026-10-19T19:25:00Z","v":18395,"vw":85.934013},{"c":85.9,"h":85.925,"l":85.88,"n":446,"o":85.89,"t":"2026-10-19T19:30:00Z","v":34699,"vw":85.898693},{"c":85.77,"h":85.9,"l":85.76,"n":383,"o":85.9,"t":"2026-10-19T19:35:00Z","v":24425,"vw":85.847066},{"c":85.86,"h":85.88,"l":85.78,"n":600,"o":85.78,"t":"2026-10-19T19:40:00Z","v":32455,"vw":85.837771},{"c":85.855,"h":85.895,"l":85.83,"n":387,"o":85.85,"t":"2026-10-19T19:45:00Z","v":35575,"vw":85.858292},{"c":85.9,"h":85.915,"l":85.83,"n":605,"o":85.85,"t":"2026-10-19T19:50:00Z","v":57829,"vw":85.868602},{"c":85.83,"h":85.87,"l":85.785,"n":721,"o":85.87,"t":"2026-10-19T19:55:00Z","v":68555,"vw":85.819808},{"c":85.85,"h":85.85,"l":85.85,"n":7,"o":85.85,"t":"2026-10-19T20:00:00Z","v":19094,"vw":85.85},{"c":86.16,"h":86.16,"l":86.16,"n":1,"o":86.16,"t":"2026-10-19T22:45:00Z","v":123,"vw":86.16},{"c":85.8,"h":85.8,"l":85.8,"n":1,"o":85.8,"t":"2026-10-19T23:55:00Z","v":100,"vw":85.8},{"c":85.08,"h":85.08,"l":85.08,"n":1,"o":85.08,"t":"2026-10-20T10:25:00Z","v":100,"vw":85.08},{"c":85.85,"h":85.9,"l":85.85,"n":3,"o":85.9,"t":"2026-10-20T13:25:00Z","v":201,"vw":85.875},{"c":85.87,"h":86.11,"l":85.68,"n":443,"o":85.68,"t":"2026-10-20T13:30:00Z","v":39372,"vw":85.969881},{"c":86.72,"h":86.73,"l":85.86,"n":823,"o":85.86,"t":"2026-10-20T13:35:00Z","v":70531,"vw":86.278374},{"c":86.74,"h":86.82,"l":86.66,"n":590,"o":86.72,"t":"2026-10-20T13:40:00Z","v":50404,"vw":86.733067},{"c":86.935,"h":87.02,"l":86.58,"n":502,"o":86.73,"t":"2026-10-20T13:45:00Z","v":33399,"vw":86.836378},{"c":87.05,"h":87.09,"l":86.89,"n":458,"o":86.97,"t":"2026-10-20T13:50:00Z","v":36401,"vw":86.995446},{"c":87.03,"h":87.16,"l":86.97,"n":306,"o":87.07,"t":"2026-10-20T13:55:00Z","v":23483,"vw":87.086884},{"c":86.82,"h":87.11,"l":86.8,"n":544,"o":87.04,"t":"2026-10-20T14:00:00Z","v":42908,"vw":86.976345},{"c":86.83,"h":86.93,"l":86.78,"n":362,"o":86.81,"t":"2026-10-20T14:05:00Z","v":25472,"vw":86.833815},{"c":86.88,"h":86.915,"l":86.76,"n":661,"o":86.87,"t":"2026-10-20T14:10:00Z","v":96336,"vw":86.806001},{"c":86.86,"h":86.88,"l":86.75,"n":271,"o":86.88,"t":"2026-10-20T14:15:00Z","v":20843,"vw":86.831324},{"c":87.36,"h":87.36,"l":86.825,"n":284,"o":86.85,"t":"2026-10-20T14:20:00Z","v":23735,"vw":87.104502},{"c":87.51,"h":87.56,"l":87.38,"n":446,"o":87.38,"t":"2026-10-20T14:25:00Z","v":35038,"vw":87.467296},{"c":87.29,"h":87.65,"l":87.275,"n":447,"o":87.495,"t":"2026-10-20T14:30:00Z","v":39778,"vw":87.512522},{"c":87.3,"h":87.39,"l":87.265,"n":233,"o":87.33,"t":"2026-10-20T14:35:00Z","v":16784,"vw":87.327396},{"c":87.5,"h":87.5,"l":87.25,"n":210,"o":87.29,"t":"2026-10-20T14:40:00Z","v":13266,"vw":87.39322},{"c":87.46,"h":87.555,"l":87.45,"n":263,"o":87.46,"t":"2026-10-20T14:45:00Z","v":20427,"vw":87.508414},{"c":87.59,"h":87.6,"l":87.48,"n":226,"o":87.49,"t":"2026-10-20T14:50:00Z","v":16835,"vw":87.536656},{"c":87.55,"h":87.585,"l":87.48,"n":171,"o":87.55,"t":"2026-10-20T14:55:00Z","v":10572,"vw":87.531836},{"c":87.22,"h":87.54,"l":87.21,"n":236,"o":87.52,"t":"2026-10-20T15:00:00Z","v":18410,"vw":87.40888},{"c":87.18,"h":87.24,"l":87.155,"n":167,"o":87.22,"t":"2026-10-20T15:05:00Z","v":12646,"vw":87.200562},{"c":87.02,"h":87.23,"l":86.92,"n":418,"o":87.17,"t":"2026-10-20T15:10:00Z","v":27272,"vw":87.039702},{"c":87.07,"h":87.16,"l":87.01,"n":236,"o":87.03,"t":"2026-10-20T15:15:00Z","v":14384,"vw":87.068126},{"c":87.04,"h":87.14,"l":87.01,"n":119,"o":87.055,"t":"2026-10-20T15:20:00Z","v":7753,"vw":87.047067},{"c":86.97,"h":87.09,"l":86.96,"n":162,"o":87.025,"t":"2026-10-20T15:25:00Z","v":18600,"vw":87.031731},{"c":86.92,"h":86.99,"l":86.92,"n":148,"o":86.98,"t":"2026-10-20T15:30:00Z","v":11770,"vw":86.954082},{"c":87.11,"h":87.125,"l":86.925,"n":111,"o":86.93,"t":"2026-10-20T15:35:00Z","v":6898,"vw":87.013969},{"c":87.125,"h":87.18,"l":87.11,"n":196,"o":87.11,"t":"2026-10-20T15:40:00Z","v":12852,"vw":87.145865},{"c":87.03,"h":87.14,"l":87,"n":171,"o":87.14,"t":"2026-10-20T15:45:00Z","v":11526,"vw":87.052389},{"c":87.08,"h":87.08,"l":87.005,"n":155,"o":87.06,"t":"2026-10-20T15:50:00Z","v":6948,"vw":87.046022},{"c":87.03,"h":87.105,"l":87.03,"n":119,"o":87.09,"t":"2026-10-20T15:55:00Z","v":10973,"vw":87.064309},{"c":87.07,"h":87.09,"l":87.02,"n":170,"o":87.05,"t":"2026-10-20T16:00:00Z","v":11095,"vw":87.057636},{"c":87.11,"h":87.15,"l":87.08,"n":96,"o":87.095,"t":"2026-10-20T16:05:00Z","v":6844,"vw":87.10163},{"c":87.055,"h":87.115,"l":87.01,"n":143,"o":87.115,"t":"2026-10-20T16:10:00Z","v":7042,"vw":87.061076},{"c":86.97,"h":87.12,"l":86.97,"n":137,"o":87.09,"t":"2026-10-20T16:15:00Z","v":6941,"vw":87.031593},{"c":86.97,"h":87.06,"l":86.95,"n":105,"o":86.99,"t":"2026-10-20T16:20:00Z","v":5761,"vw":86.989479},{"c":87.01,"h":87.0399,"l":86.96,"n":122,"o":86.98,"t":"2026-10-20T16:25:00Z","v":7372,"vw":87.002926},{"c":87.02,"h":87.075,"l":87.02,"n":144,"o":87.05,"t":"2026-10-20T16:30:00Z","v":9567,"vw":87.045103},{"c":87.02,"h":87.075,"l":87.015,"n":124,"o":87.03,"t":"2026-10-20T16:35:00Z","v":6509,"vw":87.057227},{"c":87.005,"h":87.06,"l":87,"n":162,"o":87.01,"t":"2026-10-20T16:40:00Z","v":9902,"vw":87.02284},{"c":87.045,"h":87.055,"l":86.995,"n":113,"o":86.995,"t":"2026-10-20T16:45:00Z","v":4819,"vw":87.025714},{"c":86.92,"h":87.055,"l":86.92,"n":137,"o":87.055,"t":"2026-10-20T16:50:00Z","v":23579,"vw":87.00194},{"c":86.92,"h":86.965,"l":86.91,"n":161,"o":86.93,"t":"2026-10-20T16:55:00Z","v":8814,"vw":86.935804},{"c":86.89,"h":86.94,"l":86.875,"n":230,"o":86.935,"t":"2026-10-20T17:00:00Z","v":17164,"vw":86.896177},{"c":86.92,"h":86.94,"l":86.9,"n":132,"o":86.9,"t":"2026-10-20T17:05:00Z","v":7779,"vw":86.926259},{"c":86.91,"h":86.93,"l":86.9,"n":126,"o":86.92,"t":"2026-10-20T17:10:00Z","v":7800,"vw":86.913703},{"c":86.9,"h":86.925,"l":86.86,"n":141,"o":86.91,"t":"2026-10-20T17:15:00Z","v":8298,"vw":86.886473},{"c":86.96,"h":86.98,"l":86.905,"n":135,"o":86.905,"t":"2026-10-20T17:20:00Z","v":6112,"vw":86.955993},{"c":87.01,"h":87.01,"l":86.95,"n":120,"o":86.95,"t":"2026-10-20T17:25:00Z","v":6248,"vw":86.97094},{"c":87.01,"h":87.05,"l":87.01,"n":139,"o":87.03,"t":"2026-10-20T17:30:00Z","v":9258,"vw":87.028582},{"c":87.02,"h":87.04,"l":86.98,"n":109,"o":87.04,"t":"2026-10-20T17:35:00Z","v":6656,"vw":87.004029},{"c":87.06,"h":87.07,"l":87.0212,"n":144,"o":87.03,"t":"2026-10-20T17:40:00Z","v":10341,"vw":87.045067},{"c":87.09,"h":87.09,"l":87.04,"n":112,"o":87.07,"t":"2026-10-20T17:45:00Z","v":5569,"vw":87.063598},{"c":87.095,"h":87.12,"l":87.09,"n":119,"o":87.11,"t":"2026-10-20T17:50:00Z","v":7208,"vw":87.104939},{"c":87.09,"h":87.09,"l":87.03,"n":76,"o":87.09,"t":"2026-10-20T17:55:00Z","v":3633,"vw":87.065451},{"c":87.08,"h":87.11,"l":87.03,"n":161,"o":87.09,"t":"2026-10-20T18:00:00Z","v":11485,"vw":87.068384},{"c":87.045,"h":87.08,"l":87.02,"n":188,"o":87.07,"t":"2026-10-20T18:05:00Z","v":13754,"vw":87.043222},{"c":87.075,"h":87.075,"l":87.035,"n":178,"o":87.055,"t":"2026-10-20T18:10:00Z","v":13914,"vw":87.054371},{"c":86.97,"h":87.075,"l":86.97,"n":67,"o":87.075,"t":"2026-10-20T18:15:00Z","v":3476,"vw":87.028207},{"c":86.94,"h":86.95,"l":86.91,"n":138,"o":86.93,"t":"2026-10-20T18:20:00Z","v":6039,"vw":86.932927},{"c":86.97,"h":86.97,"l":86.91,"n":106,"o":86.93,"t":"2026-10-20T18:25:00Z","v":4400,"vw":86.947424},{"c":86.955,"h":87.035,"l":86.955,"n":130,"o":86.97,"t":"2026-10-20T18:30:00Z","v":6468,"vw":86.992039},{"c":86.935,"h":86.94,"l":86.915,"n":139,"o":86.9302,"t":"2026-10-20T18:35:00Z","v":7647,"vw":86.925769},{"c":86.89,"h":86.94,"l":86.89,"n":149,"o":86.92,"t":"2026-10-20T18:40:00Z","v":10922,"vw":86.90968},{"c":86.965,"h":86.965,"l":86.87,"n":135,"o":86.87,"t":"2026-10-20T18:45:00Z","v":8040,"vw":86.919933},{"c":86.96,"h":86.97,"l":86.94,"n":128,"o":86.95,"t":"2026-10-20T18:50:00Z","v":7661,"vw":86.951301},{"c":86.97,"h":86.97,"l":86.95,"n":128,"o":86.97,"t":"2026-10-20T18:55:00Z","v":5456,"vw":86.960774},{"c":86.935,"h":86.995,"l":86.925,"n":218,"o":86.985,"t":"2026-10-20T19:00:00Z","v":13817,"vw":86.957531},{"c":86.97,"h":87.01,"l":86.94,"n":174,"o":86.94,"t":"2026-10-20T19:05:00Z","v":9519,"vw":86.978409},{"c":86.94,"h":86.985,"l":86.93,"n":143,"o":86.96,"t":"2026-10-20T19:10:00Z","v":10644,"vw":86.959165},{"c":86.97,"h":86.975,"l":86.94,"n":139,"o":86.94,"t":"2026-10-20T19:15:00Z","v":8434,"vw":86.9582},{"c":86.95,"h":86.995,"l":86.92,"n":207,"o":86.965,"t":"2026-10-20T19:20:00Z","v":12907,"vw":86.95628},{"c":87.1,"h":87.1,"l":86.96,"n":195,"o":86.96,"t":"2026-10-20T19:25:00Z","v":13772,"vw":87.043299},{"c":87.05,"h":87.12,"l":87.05,"n":309,"o":87.09,"t":"2026-10-20T19:30:00Z","v":19683,"vw":87.093519},{"c":87.005,"h":87.055,"l":86.96,"n":301,"o":87.05,"t":"2026-10-20T19:35:00Z","v":18116,"vw":87.012715},{"c":87.03,"h":87.03,"l":86.96,"n":672,"o":87.005,"t":"2026-10-20T19:40:00Z","v":67551,"vw":87.002344},{"c":86.97,"h":87.05,"l":86.97,"n":414,"o":87.03,"t":"2026-10-20T19:45:00Z","v":47201,"vw":87.007162},{"c":86.97,"h":86.98,"l":86.94,"n":550,"o":86.96,"t":"2026-10-20T19:50:00Z","v":84614,"vw":86.968195},{"c":87.075,"h":87.09,"l":86.965,"n":507,"o":86.985,"t":"2026-10-20T19:55:00Z","v":58937,"vw":87.041155},{"c":87.08,"h":87.08,"l":87.08,"n":9,"o":87.08,"t":"2026-10-20T20:00:00Z","v":11782,"vw":87.08},{"c":88.28,"h":88.28,"l":88.28,"n":3,"o":88.28,"t":"2026-10-21T13:25:00Z","v":557,"vw":88.28},{"c":87.45,"h":87.99,"l":87.35,"n":626,"o":87.8,"t":"2026-10-21T13:30:00Z","v":68751,"vw":87.701723},{"c":87.32,"h":87.56,"l":87.24,"n":496,"o":87.48,"t":"2026-10-21T13:35:00Z","v":37876,"vw":87.405878},{"c":87.58,"h":87.67,"l":87.27,"n":535,"o":87.35,"t":"2026-10-21T13:40:00Z","v":30492,"vw":87.480024},{"c":87.74,"h":87.91,"l":87.55,"n":707,"o":87.62,"t":"2026-10-21T13:45:00Z","v":44624,"vw":87.760654},{"c":87.81,"h":87.82,"l":87.68,"n":520,"o":87.77,"t":"2026-10-21T13:50:00Z","v":30259,"vw":87.775095},{"c":87.65,"h":87.88,"l":87.64,"n":501,"o":87.82,"t":"2026-10-21T13:55:00Z","v":29570,"vw":87.778541},{"c":87.53,"h":87.71,"l":87.53,"n":395,"o":87.65,"t":"2026-10-21T14:00:00Z","v":22927,"vw":87.605876},{"c":87.35,"h":87.54,"l":87.31,"n":366,"o":87.49,"t":"2026-10-21T14:05:00Z","v":22440,"vw":87.445644},{"c":87.46,"h":87.52,"l":87.36,"n":405,"o":87.36,"t":"2026-10-21T14:10:00Z","v":26509,"vw":87.450665},{"c":87.4,"h":87.49,"l":87.34,"n":234,"o":87.46,"t":"2026-10-21T14:15:00Z","v":15510,"vw":87.421771},{"c":87.44,"h":87.48,"l":87.34,"n":234,"o":87.4,"t":"2026-10-21T14:20:00Z","v":22705,"vw":87.413569},{"c":87.71,"h":87.715,"l":87.4,"n":933,"o":87.45,"t":"2026-10-21T14:25:00Z","v":89269,"vw":87.599924},{"c":87.72,"h":87.78,"l":87.65,"n":1644,"o":87.72,"t":"2026-10-21T14:30:00Z","v":144594,"vw":87.727708},{"c":87.755,"h":87.765,"l":87.665,"n":1659,"o":87.72,"t":"2026-10-21T14:35:00Z","v":155782,"vw":87.722615},{"c":87.9,"h":87.935,"l":87.73,"n":1758,"o":87.75,"t":"2026-10-21T14:40:00Z","v":150169,"vw":87.809722},{"c":87.88,"h":87.93,"l":87.85,"n":849,"o":87.895,"t":"2026-10-21T14:45:00Z","v":132073,"vw":87.885521},{"c":87.765,"h":87.875,"l":87.75,"n":1126,"o":87.875,"t":"2026-10-21T14:50:00Z","v":138196,"vw":87.810251},{"c":87.625,"h":87.78,"l":87.625,"n":1172,"o":87.765,"t":"2026-10-21T14:55:00Z","v":148527,"vw":87.727511},{"c":87.75,"h":87.755,"l":87.61,"n":1632,"o":87.62,"t":"2026-10-21T15:00:00Z","v":163655,"vw":87.684377},{"c":87.695,"h":87.765,"l":87.69,"n":1117,"o":87.755,"t":"2026-10-21T15:05:00Z","v":137115,"vw":87.738343},{"c":87.73,"h":87.76,"l":87.685,"n":1067,"o":87.685,"t":"2026-10-21T15:10:00Z","v":141267,"vw":87.729075},{"c":87.715,"h":87.815,"l":87.6902,"n":1336,"o":87.74,"t":"2026-10-21T15:15:00Z","v":153452,"vw":87.777451},{"c":87.665,"h":87.765,"l":87.665,"n":1022,"o":87.72,"t":"2026-10-21T15:20:00Z","v":114482,"vw":87.740114},{"c":87.8,"h":87.81,"l":87.66,"n":377,"o":87.66,"t":"2026-10-21T15:25:00Z","v":2186511,"vw":87.738501},{"c":87.84,"h":87.86,"l":87.77,"n":236,"o":87.8,"t":"2026-10-21T15:30:00Z","v":14611,"vw":87.809393},{"c":87.875,"h":87.9,"l":87.82,"n":186,"o":87.85,"t":"2026-10-21T15:35:00Z","v":10720,"vw":87.860358},{"c":87.835,"h":87.88,"l":87.81,"n":156,"o":87.875,"t":"2026-10-21T15:40:00Z","v":9311,"vw":87.834584},{"c":87.905,"h":87.905,"l":87.825,"n":225,"o":87.84,"t":"2026-10-21T15:45:00Z","v":11289,"vw":87.860159},{"c":87.88,"h":87.915,"l":87.86,"n":195,"o":87.9,"t":"2026-10-21T15:50:00Z","v":14165,"vw":87.894345},{"c":87.93,"h":87.95,"l":87.87,"n":133,"o":87.87,"t":"2026-10-21T15:55:00Z","v":8628,"vw":87.908883},{"c":87.91,"h":87.98,"l":87.91,"n":177,"o":87.915,"t":"2026-10-21T16:00:00Z","v":9484,"vw":87.945338},{"c":87.875,"h":87.93,"l":87.845,"n":164,"o":87.92,"t":"2026-10-21T16:05:00Z","v":9553,"vw":87.87448},{"c":87.885,"h":87.9,"l":87.85,"n":100,"o":87.86,"t":"2026-10-21T16:10:00Z","v":6428,"vw":87.875915},{"c":87.95,"h":87.97,"l":87.9,"n":120,"o":87.9,"t":"2026-10-21T16:15:00Z","v":8163,"vw":87.934611},{"c":87.95,"h":87.98,"l":87.945,"n":126,"o":87.96,"t":"2026-10-21T16:20:00Z","v":7775,"vw":87.959858},{"c":87.99,"h":87.99,"l":87.93,"n":136,"o":87.94,"t":"2026-10-21T16:25:00Z","v":12677,"vw":87.95389},{"c":88.05,"h":88.05,"l":87.98,"n":183,"o":88,"t":"2026-10-21T16:30:00Z","v":30833,"vw":87.998297},{"c":88.23,"h":88.28,"l":87.99,"n":307,"o":88.045,"t":"2026-10-21T16:35:00Z","v":19624,"vw":88.113745},{"c":88.07,"h":88.27,"l":88.05,"n":268,"o":88.24,"t":"2026-10-21T16:40:00Z","v":17894,"vw":88.116547},{"c":88.03,"h":88.075,"l":88,"n":247,"o":88.07,"t":"2026-10-21T16:45:00Z","v":17460,"vw":88.032406},{"c":88.05,"h":88.05,"l":88.0147,"n":138,"o":88.045,"t":"2026-10-21T16:50:00Z","v":7648,"vw":88.035485},{"c":88.03,"h":88.04,"l":88.015,"n":191,"o":88.04,"t":"2026-10-21T16:55:00Z","v":10984,"vw":88.027094},{"c":88.03,"h":88.08,"l":88.02,"n":160,"o":88.04,"t":"2026-10-21T17:00:00Z","v":20281,"vw":88.049123},{"c":88.065,"h":88.075,"l":88.025,"n":168,"o":88.03,"t":"2026-10-21T17:05:00Z","v":11554,"vw":88.050963},{"c":88.09,"h":88.095,"l":88.05,"n":188,"o":88.07,"t":"2026-10-21T17:10:00Z","v":13054,"vw":88.07262},{"c":88.095,"h":88.12,"l":88.085,"n":151,"o":88.09,"t":"2026-10-21T17:15:00Z","v":7553,"vw":88.096662},{"c":88.1299,"h":88.15,"l":88.1,"n":144,"o":88.1,"t":"2026-10-21T17:20:00Z","v":12184,"vw":88.120614},{"c":88.135,"h":88.15,"l":88.105,"n":138,"o":88.13,"t":"2026-10-21T17:25:00Z","v":21086,"vw":88.117756},{"c":88.16,"h":88.16,"l":88.12,"n":188,"o":88.13,"t":"2026-10-21T17:30:00Z","v":12628,"vw":88.135805},{"c":88.14,"h":88.17,"l":88.1,"n":208,"o":88.16,"t":"2026-10-21T17:35:00Z","v":14783,"vw":88.127836},{"c":88.09,"h":88.2,"l":88.085,"n":234,"o":88.14,"t":"2026-10-21T17:40:00Z","v":17908,"vw":88.156039},{"c":88.13,"h":88.17,"l":88.11,"n":209,"o":88.11,"t":"2026-10-21T17:45:00Z","v":13161,"vw":88.142979},{"c":88.135,"h":88.16,"l":88.125,"n":176,"o":88.125,"t":"2026-10-21T17:50:00Z","v":10069,"vw":88.139897},{"c":88.14,"h":88.175,"l":88.115,"n":237,"o":88.15,"t":"2026-10-21T17:55:00Z","v":206940,"vw":88.121115},{"c":88.065,"h":88.14,"l":88.06,"n":190,"o":88.13,"t":"2026-10-21T18:00:00Z","v":13870,"vw":88.111635},{"c":87.98,"h":88.075,"l":87.98,"n":179,"o":88.07,"t":"2026-10-21T18:05:00Z","v":11761,"vw":88.035127},{"c":88.01,"h":88.035,"l":87.965,"n":154,"o":87.98,"t":"2026-10-21T18:10:00Z","v":12677,"vw":87.98486},{"c":88.085,"h":88.09,"l":88.015,"n":210,"o":88.015,"t":"2026-10-21T18:15:00Z","v":13370,"vw":88.054766},{"c":88.04,"h":88.085,"l":88.005,"n":164,"o":88.085,"t":"2026-10-21T18:20:00Z","v":9381,"vw":88.039516},{"c":88.08,"h":88.085,"l":88.05,"n":123,"o":88.05,"t":"2026-10-21T18:25:00Z","v":8937,"vw":88.066075},{"c":88.065,"h":88.07,"l":88.04,"n":197,"o":88.065,"t":"2026-10-21T18:30:00Z","v":15501,"vw":88.052214},{"c":88.06,"h":88.06,"l":88.035,"n":151,"o":88.06,"t":"2026-10-21T18:35:00Z","v":6095,"vw":88.049854},{"c":88.105,"h":88.125,"l":88.06,"n":176,"o":88.06,"t":"2026-10-21T18:40:00Z","v":6504,"vw":88.102581},{"c":88,"h":88.135,"l":88,"n":302,"o":88.115,"t":"2026-10-21T18:45:00Z","v":17112,"vw":88.083024},{"c":88,"h":88.03,"l":87.94,"n":244,"o":87.97,"t":"2026-10-21T18:50:00Z","v":13082,"vw":87.973539},{"c":87.845,"h":87.99,"l":87.81,"n":320,"o":87.99,"t":"2026-10-21T18:55:00Z","v":20164,"vw":87.891102},{"c":87.68,"h":87.82,"l":87.63,"n":387,"o":87.82,"t":"2026-10-21T19:00:00Z","v":24211,"vw":87.706166},{"c":87.61,"h":87.72,"l":87.52,"n":302,"o":87.67,"t":"2026-10-21T19:05:00Z","v":16478,"vw":87.651984},{"c":87.68,"h":87.68,"l":87.6,"n":246,"o":87.62,"t":"2026-10-21T19:10:00Z","v":23624,"vw":87.653705},{"c":87.76,"h":87.8,"l":87.66,"n":296,"o":87.67,"t":"2026-10-21T19:15:00Z","v":17595,"vw":87.762808},{"c":87.81,"h":87.85,"l":87.76,"n":312,"o":87.76,"t":"2026-10-21T19:20:00Z","v":25793,"vw":87.807727},{"c":87.99,"h":87.99,"l":87.8,"n":792,"o":87.82,"t":"2026-10-21T19:25:00Z","v":67872,"vw":87.853836},{"c":87.955,"h":88.03,"l":87.935,"n":619,"o":88,"t":"2026-10-21T19:30:00Z","v":56062,"vw":87.979117},{"c":87.965,"h":87.975,"l":87.88,"n":368,"o":87.9601,"t":"2026-10-21T19:35:00Z","v":35415,"vw":87.937032},{"c":88.03,"h":88.035,"l":87.95,"n":482,"o":87.965,"t":"2026-10-21T19:40:00Z","v":36006,"vw":87.992553},{"c":88.06,"h":88.07,"l":88.015,"n":362,"o":88.04,"t":"2026-10-21T19:45:00Z","v":42776,"vw":88.037647},{"c":88.12,"h":88.18,"l":88.03,"n":512,"o":88.05,"t":"2026-10-21T19:50:00Z","v":64071,"vw":88.1212},{"c":88.07,"h":88.15,"l":88.025,"n":897,"o":88.12,"t":"2026-10-21T19:55:00Z","v":139703,"vw":88.076449},{"c":88.08,"h":88.08,"l":88.08,"n":10,"o":88.08,"t":"2026-10-21T20:00:00Z","v":44356,"vw":88.08},{"c":87.915,"h":87.915,"l":87.915,"n":1,"o":87.915,"t":"2026-10-21T20:50:00Z","v":100,"vw":87.915},{"c":87,"h":87,"l":87,"n":2,"o":87,"t":"2026-10-22T08:00:00Z","v":631,"vw":87},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-22T13:10:00Z","v":100,"vw":87.2},{"c":87.78,"h":87.84,"l":87.23,"n":134,"o":87.23,"t":"2026-10-22T13:30:00Z","v":15390,"vw":87.460642},{"c":87.98,"h":88.11,"l":87.9,"n":402,"o":87.9,"t":"2026-10-22T13:35:00Z","v":37891,"vw":88.011211},{"c":88.11,"h":88.2,"l":88.01,"n":549,"o":88.03,"t":"2026-10-22T13:40:00Z","v":38751,"vw":88.080642},{"c":88.41,"h":88.5103,"l":88.09,"n":824,"o":88.1,"t":"2026-10-22T13:45:00Z","v":49080,"vw":88.348065},{"c":88.41,"h":88.54,"l":88.25,"n":621,"o":88.41,"t":"2026-10-22T13:50:00Z","v":44437,"vw":88.380103},{"c":88.68,"h":88.68,"l":88.37,"n":465,"o":88.38,"t":"2026-10-22T13:55:00Z","v":29245,"vw":88.537097},{"c":88.6,"h":88.76,"l":88.565,"n":411,"o":88.69,"t":"2026-10-22T14:00:00Z","v":28109,"vw":88.639139},{"c":88.39,"h":88.65,"l":88.38,"n":375,"o":88.61,"t":"2026-10-22T14:05:00Z","v":36407,"vw":88.468645},{"c":88.36,"h":88.5,"l":88.325,"n":365,"o":88.38,"t":"2026-10-22T14:10:00Z","v":31594,"vw":88.411162},{"c":88.24,"h":88.38,"l":88.205,"n":370,"o":88.37,"t":"2026-10-22T14:15:00Z","v":26907,"vw":88.27507},{"c":88.1,"h":88.22,"l":87.99,"n":405,"o":88.22,"t":"2026-10-22T14:20:00Z","v":31162,"vw":88.078843},{"c":87.77,"h":88.125,"l":87.76,"n":282,"o":88.11,"t":"2026-10-22T14:25:00Z","v":22042,"vw":87.964863},{"c":87.59,"h":87.8,"l":87.59,"n":4010,"o":87.76,"t":"2026-10-22T14:30:00Z","v":365650,"vw":87.685497},{"c":87.38,"h":87.6,"l":87.37,"n":584,"o":87.58,"t":"2026-10-22T14:35:00Z","v":36476,"vw":87.495569},{"c":87.59,"h":87.595,"l":87.38,"n":431,"o":87.39,"t":"2026-10-22T14:40:00Z","v":32087,"vw":87.464087},{"c":87.46,"h":87.61,"l":87.42,"n":446,"o":87.6,"t":"2026-10-22T14:45:00Z","v":30985,"vw":87.538054},{"c":87.5405,"h":87.55,"l":87.41,"n":258,"o":87.48,"t":"2026-10-22T14:50:00Z","v":13217,"vw":87.46517},{"c":87.61,"h":87.615,"l":87.47,"n":327,"o":87.56,"t":"2026-10-22T14:55:00Z","v":22674,"vw":87.530533},{"c":87.49,"h":87.64,"l":87.395,"n":523,"o":87.61,"t":"2026-10-22T15:00:00Z","v":36861,"vw":87.505502},{"c":87.52,"h":87.54,"l":87.41,"n":229,"o":87.47,"t":"2026-10-22T15:05:00Z","v":17988,"vw":87.485685},{"c":87.5,"h":87.57,"l":87.47,"n":258,"o":87.515,"t":"2026-10-22T15:10:00Z","v":14987,"vw":87.523461},{"c":87.68,"h":87.68,"l":87.5,"n":290,"o":87.51,"t":"2026-10-22T15:15:00Z","v":23009,"vw":87.568006},{"c":87.685,"h":87.72,"l":87.62,"n":472,"o":87.67,"t":"2026-10-22T15:20:00Z","v":35875,"vw":87.688863},{"c":87.615,"h":87.72,"l":87.6,"n":2738,"o":87.7,"t":"2026-10-22T15:25:00Z","v":229615,"vw":87.656545},{"c":87.69,"h":87.71,"l":87.58,"n":2451,"o":87.615,"t":"2026-10-22T15:30:00Z","v":261639,"vw":87.64028},{"c":87.82,"h":87.85,"l":87.7,"n":1678,"o":87.7,"t":"2026-10-22T15:35:00Z","v":273926,"vw":87.787368},{"c":87.89,"h":87.97,"l":87.73,"n":2762,"o":87.8,"t":"2026-10-22T15:40:00Z","v":261380,"vw":87.873407},{"c":87.98,"h":87.99,"l":87.89,"n":1574,"o":87.89,"t":"2026-10-22T15:45:00Z","v":300709,"vw":87.958744},{"c":88.02,"h":88.03,"l":87.98,"n":262,"o":87.99,"t":"2026-10-22T15:50:00Z","v":16555,"vw":88.011852},{"c":88.08,"h":88.13,"l":88.05,"n":195,"o":88.05,"t":"2026-10-22T15:55:00Z","v":15334,"vw":88.093341},{"c":88.045,"h":88.13,"l":88.02,"n":256,"o":88.09,"t":"2026-10-22T16:00:00Z","v":15024,"vw":88.086075},{"c":88.01,"h":88.05,"l":87.98,"n":168,"o":88.04,"t":"2026-10-22T16:05:00Z","v":10786,"vw":88.012082},{"c":87.97,"h":88.03,"l":87.95,"n":154,"o":88.03,"t":"2026-10-22T16:10:00Z","v":9595,"vw":87.981664},{"c":88.04,"h":88.04,"l":87.98,"n":179,"o":87.98,"t":"2026-10-22T16:15:00Z","v":11658,"vw":88.004639},{"c":88.08,"h":88.1,"l":88.02,"n":2788,"o":88.05,"t":"2026-10-22T16:20:00Z","v":255158,"vw":88.077223},{"c":88.095,"h":88.15,"l":88.07,"n":1750,"o":88.08,"t":"2026-10-22T16:25:00Z","v":292600,"vw":88.112192},{"c":88.03,"h":88.09,"l":87.99,"n":254,"o":88.09,"t":"2026-10-22T16:30:00Z","v":21572,"vw":88.044978},{"c":88.09,"h":88.095,"l":88.03,"n":204,"o":88.05,"t":"2026-10-22T16:35:00Z","v":13232,"vw":88.073641},{"c":87.93,"h":88.09,"l":87.92,"n":193,"o":88.09,"t":"2026-10-22T16:40:00Z","v":12564,"vw":88.025193},{"c":88.05,"h":88.05,"l":87.87,"n":204,"o":87.96,"t":"2026-10-22T16:45:00Z","v":14207,"vw":87.958784},{"c":88.11,"h":88.14,"l":88.02,"n":1313,"o":88.04,"t":"2026-10-22T16:50:00Z","v":113062,"vw":88.112721},{"c":88.14,"h":88.18,"l":88.11,"n":2058,"o":88.11,"t":"2026-10-22T16:55:00Z","v":380200,"vw":88.132747},{"c":88.08,"h":88.19,"l":88.03,"n":726,"o":88.14,"t":"2026-10-22T17:00:00Z","v":125423,"vw":88.144676},{"c":87.905,"h":88.105,"l":87.9,"n":229,"o":88.08,"t":"2026-10-22T17:05:00Z","v":14350,"vw":87.997959},{"c":87.91,"h":87.915,"l":87.865,"n":126,"o":87.89,"t":"2026-10-22T17:10:00Z","v":7731,"vw":87.884751},{"c":88,"h":88.01,"l":87.89,"n":333,"o":87.92,"t":"2026-10-22T17:15:00Z","v":23271,"vw":87.948515},{"c":88.08,"h":88.1,"l":87.99,"n":427,"o":87.99,"t":"2026-10-22T17:20:00Z","v":30790,"vw":88.063996},{"c":88.125,"h":88.16,"l":88.08,"n":449,"o":88.08,"t":"2026-10-22T17:25:00Z","v":42580,"vw":88.126812},{"c":88.18,"h":88.18,"l":88.1,"n":346,"o":88.12,"t":"2026-10-22T17:30:00Z","v":42011,"vw":88.141644},{"c":88.04,"h":88.18,"l":88.04,"n":135,"o":88.18,"t":"2026-10-22T17:35:00Z","v":6407,"vw":88.079933},{"c":88.05,"h":88.08,"l":88.04,"n":132,"o":88.04,"t":"2026-10-22T17:40:00Z","v":6845,"vw":88.056362},{"c":88.04,"h":88.055,"l":88.03,"n":160,"o":88.05,"t":"2026-10-22T17:45:00Z","v":9137,"vw":88.044785},{"c":87.96,"h":88.03,"l":87.945,"n":112,"o":88.03,"t":"2026-10-22T17:50:00Z","v":6128,"vw":87.97835},{"c":88.015,"h":88.015,"l":87.97,"n":111,"o":87.97,"t":"2026-10-22T17:55:00Z","v":4987,"vw":87.986192},{"c":87.845,"h":88.02,"l":87.845,"n":179,"o":88.01,"t":"2026-10-22T18:00:00Z","v":11819,"vw":87.94654},{"c":87.96,"h":87.97,"l":87.87,"n":208,"o":87.87,"t":"2026-10-22T18:05:00Z","v":12883,"vw":87.931374},{"c":87.955,"h":88.01,"l":87.92,"n":139,"o":87.93,"t":"2026-10-22T18:10:00Z","v":6656,"vw":87.944801},{"c":88.0209,"h":88.0209,"l":87.93,"n":165,"o":87.95,"t":"2026-10-22T18:15:00Z","v":9262,"vw":87.973461},{"c":88.02,"h":88.05,"l":88,"n":137,"o":88.025,"t":"2026-10-22T18:20:00Z","v":7002,"vw":88.020778},{"c":87.97,"h":88.045,"l":87.96,"n":147,"o":88.01,"t":"2026-10-22T18:25:00Z","v":6649,"vw":88.003223},{"c":87.96,"h":88.01,"l":87.95,"n":183,"o":87.96,"t":"2026-10-22T18:30:00Z","v":11015,"vw":87.977043},{"c":88.015,"h":88.015,"l":87.94,"n":163,"o":87.96,"t":"2026-10-22T18:35:00Z","v":8537,"vw":87.96915},{"c":87.965,"h":88.01,"l":87.96,"n":108,"o":88.01,"t":"2026-10-22T18:40:00Z","v":8036,"vw":87.987232},{"c":88.02,"h":88.04,"l":87.98,"n":174,"o":87.98,"t":"2026-10-22T18:45:00Z","v":9256,"vw":88.015914},{"c":87.905,"h":88.03,"l":87.905,"n":273,"o":88.03,"t":"2026-10-22T18:50:00Z","v":17450,"vw":87.980355},{"c":87.98,"h":88,"l":87.915,"n":153,"o":87.915,"t":"2026-10-22T18:55:00Z","v":8135,"vw":87.958014},{"c":87.915,"h":87.96,"l":87.87,"n":176,"o":87.96,"t":"2026-10-22T19:00:00Z","v":7379,"vw":87.927037},{"c":88.01,"h":88.04,"l":87.91,"n":246,"o":87.92,"t":"2026-10-22T19:05:00Z","v":14614,"vw":87.955302},{"c":87.9603,"h":88.1,"l":87.9603,"n":437,"o":88.01,"t":"2026-10-22T19:10:00Z","v":31510,"vw":88.055021},{"c":87.99,"h":88.04,"l":87.96,"n":656,"o":87.97,"t":"2026-10-22T19:15:00Z","v":35461,"vw":87.993583},{"c":87.905,"h":88.01,"l":87.895,"n":265,"o":87.99,"t":"2026-10-22T19:20:00Z","v":12650,"vw":87.963163},{"c":88.04,"h":88.055,"l":87.89,"n":352,"o":87.89,"t":"2026-10-22T19:25:00Z","v":16678,"vw":87.962623},{"c":88.01,"h":88.05,"l":87.98,"n":457,"o":88.03,"t":"2026-10-22T19:30:00Z","v":24564,"vw":88.021866},{"c":88.11,"h":88.125,"l":88,"n":371,"o":88,"t":"2026-10-22T19:35:00Z","v":20618,"vw":88.065084},{"c":88.14,"h":88.16,"l":88.085,"n":1133,"o":88.095,"t":"2026-10-22T19:40:00Z","v":148300,"vw":88.138801},{"c":88.09,"h":88.12,"l":88.03,"n":891,"o":88.12,"t":"2026-10-22T19:45:00Z","v":160594,"vw":88.085532},{"c":88.12,"h":88.225,"l":88.01,"n":988,"o":88.07,"t":"2026-10-22T19:50:00Z","v":123647,"vw":88.143695},{"c":88.24,"h":88.245,"l":88.08,"n":938,"o":88.12,"t":"2026-10-22T19:55:00Z","v":118430,"vw":88.142788},{"c":88.22,"h":88.22,"l":88.22,"n":10,"o":88.22,"t":"2026-10-22T20:00:00Z","v":11165,"vw":88.22}],"history":[{"c":61.72,"h":62.83,"l":61.61,"n":6303,"o":62.63,"t":"2024-10-21T04:00:00Z","v":589040,"vw":62.067081},{"c":62.15,"h":62.305,"l":61.48,"n":6712,"o":61.62,"t":"2024-10-22T04:00:00Z","v":867961,"vw":62.104334},{"c":62.34,"h":62.61,"l":61.85,"n":9893,"o":62.06,"t":"2024-10-23T04:00:00Z","v":783155,"vw":62.260401},{"c":62.72,"h":62.785,"l":62.13,"n":4706,"o":62.52,"t":"2024-10-24T04:00:00Z","v":335820,"vw":62.554947},{"c":61.89,"h":63.39,"l":61.75,"n":4996,"o":63.25,"t":"2024-10-25T04:00:00Z","v":316986,"vw":62.436163},{"c":63.22,"h":63.37,"l":62.23,"n":5082,"o":62.32,"t":"2024-10-28T04:00:00Z","v":445816,"vw":62.92945},{"c":62.99,"h":63.39,"l":62.89,"n":5026,"o":63.04,"t":"2024-10-29T04:00:00Z","v":311888,"vw":63.091487},{"c":63.21,"h":63.91,"l":62.7,"n":5669,"o":62.7,"t":"2024-10-30T04:00:00Z","v":365414,"vw":63.390007},{"c":62.53,"h":63.46,"l":62.51,"n":15513,"o":63.13,"t":"2024-10-31T04:00:00Z","v":1333741,"vw":62.874604},{"c":62.34,"h":63.3,"l":62.315,"n":6079,"o":62.75,"t":"2024-11-01T04:00:00Z","v":363838,"vw":62.6949},{"c":61.74,"h":62.31,"l":61.555,"n":22206,"o":62.19,"t":"2024-11-04T05:00:00Z","v":2547733,"vw":61.898629},{"c":62.6,"h":62.69,"l":61.79,"n":4804,"o":61.85,"t":"2024-11-05T05:00:00Z","v":337916,"vw":62.348489},{"c":69.27,"h":69.3,"l":67.16,"n":32115,"o":67.32,"t":"2024-11-06T05:00:00Z","v":3528580,"vw":68.545809},{"c":67.39,"h":68.68,"l":67.13,"n":26006,"o":68.45,"t":"2024-11-07T05:00:00Z","v":5446633,"vw":67.976186},{"c":67.7,"h":68.135,"l":67.23,"n":19611,"o":67.86,"t":"2024-11-08T05:00:00Z","v":1908300,"vw":67.757747},{"c":69.3,"h":69.615,"l":68.69,"n":15177,"o":68.78,"t":"2024-11-11T05:00:00Z","v":1356988,"vw":69.331557},{"c":68.88,"h":69.56,"l":68.66,"n":14272,"o":69.17,"t":"2024-11-12T05:00:00Z","v":1256736,"vw":69.052798},{"c":68.87,"h":70.01,"l":68.79,"n":11307,"o":69.27,"t":"2024-11-13T05:00:00Z","v":869631,"vw":69.346178},{"c":68.68,"h":69.34,"l":68.48,"n":11899,"o":69.18,"t":"2024-11-14T05:00:00Z","v":644768,"vw":68.85439},{"c":69.26,"h":69.37,"l":68.6803,"n":13010,"o":68.8,"t":"2024-11-15T05:00:00Z","v":848083,"vw":69.002397},{"c":69.24,"h":69.49,"l":68.92,"n":8407,"o":69.47,"t":"2024-11-18T05:00:00Z","v":570314,"vw":69.260842},{"c":68.62,"h":69.0279,"l":68.25,"n":9538,"o":68.34,"t":"2024-11-19T05:00:00Z","v":1049038,"vw":68.731284},{"c":68.46,"h":69.03,"l":68.105,"n":7054,"o":69.01,"t":"2024-11-20T05:00:00Z","v":654212,"vw":68.379033},{"c":69.54,"h":69.98,"l":68.84,"n":12542,"o":68.86,"t":"2024-11-21T05:00:00Z","v":1704436,"vw":69.487055},{"c":70.61,"h":70.67,"l":69.48,"n":17441,"o":69.56,"t":"2024-11-22T05:00:00Z","v":1494488,"vw":70.387959},{"c":71.33,"h":71.78,"l":71.14,"n":15537,"o":71.29,"t":"2024-11-25T05:00:00Z","v":1869851,"vw":71.475797},{"c":71.1,"h":71.26,"l":70.58,"n":9321,"o":71.19,"t":"2024-11-26T05:00:00Z","v":671183,"vw":70.996541},{"c":71.05,"h":71.63,"l":70.835,"n":8234,"o":71.25,"t":"2024-11-27T05:00:00Z","v":601470,"vw":71.179945},{"c":71.03,"h":71.61,"l":70.86,"n":6112,"o":71.44,"t":"2024-11-29T05:00:00Z","v":648798,"vw":71.253179},{"c":70.21,"h":71.36,"l":70.02,"n":13955,"o":71.31,"t":"2024-12-02T05:00:00Z","v":1371944,"vw":70.441595},{"c":69.75,"h":70.69,"l":69.65,"n":10391,"o":70.66,"t":"2024-12-03T05:00:00Z","v":1047628,"vw":69.960906},{"c":69.35,"h":69.85,"l":69,"n":10914,"o":69.85,"t":"2024-12-04T05:00:00Z","v":833372,"vw":69.319158},{"c":69.75,"h":70.315,"l":69.42,"n":21261,"o":69.42,"t":"2024-12-05T05:00:00Z","v":2540816,"vw":70.036635},{"c":69.78,"h":70.17,"l":69.27,"n":6883,"o":69.99,"t":"2024-12-06T05:00:00Z","v":504869,"vw":69.656623},{"c":68.86,"h":70.11,"l":68.815,"n":12876,"o":70.11,"t":"2024-12-09T05:00:00Z","v":1169077,"vw":69.345422},{"c":68.55,"h":69.33,"l":68.3,"n":21261,"o":68.91,"t":"2024-12-10T05:00:00Z","v":2029756,"vw":68.872977},{"c":68.45,"h":69.19,"l":68.35,"n":11173,"o":69.17,"t":"2024-12-11T05:00:00Z","v":850738,"vw":68.532032},{"c":68.1,"h":68.75,"l":68.06,"n":8574,"o":68.5,"t":"2024-12-12T05:00:00Z","v":547118,"vw":68.292569},{"c":67.81,"h":68.34,"l":67.54,"n":7836,"o":68.34,"t":"2024-12-13T05:00:00Z","v":904573,"vw":67.793783},{"c":68.08,"h":68.175,"l":67.465,"n":23452,"o":67.87,"t":"2024-12-16T05:00:00Z","v":2886453,"vw":67.843946},{"c":67.08,"h":67.83,"l":66.79,"n":16170,"o":67.83,"t":"2024-12-17T05:00:00Z","v":1764569,"vw":67.150123},{"c":64.22,"h":67.455,"l":64.13,"n":35411,"o":67.22,"t":"2024-12-18T05:00:00Z","v":4707063,"vw":65.976957},{"c":64.21,"h":65.75,"l":64.145,"n":30838,"o":65.11,"t":"2024-12-19T05:00:00Z","v":3595050,"vw":64.86342},{"c":65.53,"h":65.935,"l":64,"n":16676,"o":64.14,"t":"2024-12-20T05:00:00Z","v":2862438,"vw":65.45955},{"c":65.35,"h":65.41,"l":64.625,"n":18184,"o":64.91,"t":"2024-12-23T05:00:00Z","v":2182852,"vw":65.057603},{"c":66.18,"h":66.18,"l":65.42,"n":3497,"o":65.49,"t":"2024-12-24T05:00:00Z","v":233130,"vw":65.792499},{"c":66.34,"h":66.41,"l":65.69,"n":5586,"o":65.95,"t":"2024-12-26T05:00:00Z","v":386414,"vw":66.035964},{"c":65.79,"h":66.52,"l":65.41,"n":7817,"o":65.86,"t":"2024-12-27T05:00:00Z","v":597327,"vw":65.78791},{"c":65.34,"h":65.63,"l":64.64,"n":10358,"o":65.11,"t":"2024-12-30T05:00:00Z","v":721443,"vw":65.289171},{"c":65.35,"h":65.895,"l":65.11,"n":9872,"o":65.67,"t":"2024-12-31T05:00:00Z","v":835443,"vw":65.351014},{"c":65.28,"h":66.22,"l":64.925,"n":12832,"o":65.89,"t":"2025-01-02T05:00:00Z","v":1169345,"vw":65.457127},{"c":66.07,"h":66.07,"l":64.87,"n":10413,"o":65.79,"t":"2025-01-03T05:00:00Z","v":1526528,"vw":65.782093},{"c":66.61,"h":67.6588,"l":66.37,"n":12617,"o":66.73,"t":"2025-01-06T05:00:00Z","v":1269069,"vw":67.082446},{"c":66.47,"h":67.3937,"l":65.97,"n":18091,"o":67.33,"t":"2025-01-07T05:00:00Z","v":1815171,"vw":66.651003},{"c":66.35,"h":66.475,"l":65.6299,"n":8654,"o":66.43,"t":"2025-01-08T05:00:00Z","v":684554,"vw":66.16562},{"c":64.57,"h":65.96,"l":64.3,"n":12745,"o":65.96,"t":"2025-01-10T05:00:00Z","v":1106914,"vw":64.976884},{"c":65.39,"h":65.44,"l":64.3,"n":10138,"o":64.49,"t":"2025-01-13T05:00:00Z","v":791083,"vw":64.991136},{"c":66.48,"h":66.605,"l":65.685,"n":14989,"o":65.84,"t":"2025-01-14T05:00:00Z","v":1699598,"vw":66.11573},{"c":69.18,"h":69.41,"l":68.34,"n":25337,"o":68.76,"t":"2025-01-15T05:00:00Z","v":4598150,"vw":68.971611},{"c":69.04,"h":69.35,"l":68.37,"n":21369,"o":68.86,"t":"2025-01-16T05:00:00Z","v":2553195,"vw":68.657011},{"c":69.91,"h":69.95,"l":68.79,"n":27326,"o":69.2,"t":"2025-01-17T05:00:00Z","v":3774296,"vw":69.663908},{"c":70.54,"h":70.65,"l":69.75,"n":21938,"o":70.1,"t":"2025-01-21T05:00:00Z","v":3772244,"vw":70.354975},{"c":69.91,"h":70.42,"l":69.66,"n":14175,"o":70.42,"t":"2025-01-22T05:00:00Z","v":1968845,"vw":69.927099},{"c":70.33,"h":70.75,"l":70.08,"n":18294,"o":70.08,"t":"2025-01-23T05:00:00Z","v":1267743,"vw":70.432884},{"c":70.61,"h":71.02,"l":69.89,"n":9942,"o":70.03,"t":"2025-01-24T05:00:00Z","v":1205313,"vw":70.603394},{"c":70.92,"h":70.9765,"l":70.14,"n":12666,"o":70.55,"t":"2025-01-27T05:00:00Z","v":1268554,"vw":70.539645},{"c":70.88,"h":71.12,"l":70.38,"n":11124,"o":70.72,"t":"2025-01-28T05:00:00Z","v":1497779,"vw":70.833081},{"c":70.91,"h":72.03,"l":70.8,"n":12852,"o":70.85,"t":"2025-01-29T05:00:00Z","v":1696459,"vw":71.264948},{"c":71.49,"h":71.9769,"l":70.99,"n":12249,"o":71.51,"t":"2025-01-30T05:00:00Z","v":1588536,"vw":71.615097},{"c":71.1,"h":71.765,"l":70.86,"n":12072,"o":71.44,"t":"2025-01-31T05:00:00Z","v":1086964,"vw":71.286337},{"c":70.06,"h":70.44,"l":69.01,"n":20749,"o":69.56,"t":"2025-02-03T05:00:00Z","v":2526353,"vw":69.940139},{"c":70.54,"h":70.95,"l":70.24,"n":7508,"o":70.32,"t":"2025-02-04T05:00:00Z","v":728773,"vw":70.646703},{"c":71.18,"h":71.21,"l":70.36,"n":7844,"o":70.87,"t":"2025-02-05T05:00:00Z","v":1061887,"vw":70.968601},{"c":72.21,"h":72.235,"l":71.38,"n":12306,"o":71.67,"t":"2025-02-06T05:00:00Z","v":1216369,"vw":71.793154},{"c":71.7,"h":72.39,"l":71.435,"n":16632,"o":72.39,"t":"2025-02-07T05:00:00Z","v":1738757,"vw":71.891095},{"c":70.57,"h":71.92,"l":70.29,"n":13152,"o":71.92,"t":"2025-02-10T05:00:00Z","v":1809072,"vw":70.762888},{"c":71.06,"h":71.125,"l":70.07,"n":20719,"o":70.28,"t":"2025-02-11T05:00:00Z","v":4430505,"vw":70.854791},{"c":70.46,"h":70.625,"l":69.9401,"n":21620,"o":70.5,"t":"2025-02-12T05:00:00Z","v":2372326,"vw":70.353599},{"c":70.6,"h":70.76,"l":70.06,"n":14610,"o":70.76,"t":"2025-02-13T05:00:00Z","v":2170539,"vw":70.435765},{"c":71.4,"h":71.605,"l":70.73,"n":8559,"o":70.73,"t":"2025-02-14T05:00:00Z","v":803846,"vw":71.406897},{"c":72.16,"h":72.16,"l":71.3401,"n":11854,"o":71.45,"t":"2025-02-18T05:00:00Z","v":1010317,"vw":71.816176},{"c":71.96,"h":72.1,"l":71.345,"n":9022,"o":71.8,"t":"2025-02-19T05:00:00Z","v":911409,"vw":71.731083},{"c":70.23,"h":72.01,"l":69.57,"n":11844,"o":71.73,"t":"2025-02-20T05:00:00Z","v":1373288,"vw":70.146397},{"c":68.94,"h":70.57,"l":68.73,"n":20839,"o":70.4,"t":"2025-02-21T05:00:00Z","v":4481719,"vw":69.262074},{"c":68.57,"h":69.525,"l":67.95,"n":9383,"o":69.25,"t":"2025-02-24T05:00:00Z","v":966685,"vw":68.835024},{"c":67.88,"h":69.11,"l":67.05,"n":12275,"o":68.78,"t":"2025-02-25T05:00:00Z","v":1311368,"vw":67.879745},{"c":68.2,"h":69,"l":67.98,"n":11956,"o":68.23,"t":"2025-02-26T05:00:00Z","v":2164615,"vw":68.525201},{"c":68.19,"h":69.39,"l":67.95,"n":14191,"o":68.46,"t":"2025-02-27T05:00:00Z","v":1895621,"vw":68.618777},{"c":69.6,"h":69.66,"l":68.19,"n":15088,"o":68.45,"t":"2025-02-28T05:00:00Z","v":2648912,"vw":68.961125},{"c":68.35,"h":70.29,"l":67.69,"n":12344,"o":69.86,"t":"2025-03-03T05:00:00Z","v":1016730,"vw":69.028531},{"c":65.24,"h":67.44,"l":64.05,"n":30914,"o":67.44,"t":"2025-03-04T05:00:00Z","v":4320456,"vw":65.197517},{"c":65.4,"h":65.81,"l":64.3,"n":13902,"o":65.32,"t":"2025-03-05T05:00:00Z","v":1983731,"vw":65.043535},{"c":63.88,"h":64.88,"l":63.36,"n":15209,"o":64.37,"t":"2025-03-06T05:00:00Z","v":2100651,"vw":63.989955},{"c":63.56,"h":63.75,"l":61.99,"n":18270,"o":63.72,"t":"2025-03-07T05:00:00Z","v":2566831,"vw":62.941543},{"c":60.87,"h":62.31,"l":59.935,"n":22749,"o":62.31,"t":"2025-03-10T04:00:00Z","v":2793690,"vw":61.090659},{"c":60.34,"h":61.32,"l":59.75,"n":20958,"o":60.92,"t":"2025-03-11T04:00:00Z","v":4255436,"vw":60.484939},{"c":60.92,"h":61.515,"l":60.045,"n":17718,"o":61.42,"t":"2025-03-12T04:00:00Z","v":4810671,"vw":61.119074},{"c":60.05,"h":61.315,"l":59.89,"n":16568,"o":61.1,"t":"2025-03-13T04:00:00Z","v":5242445,"vw":60.296924},{"c":61.84,"h":61.935,"l":60.56,"n":12939,"o":60.78,"t":"2025-03-14T04:00:00Z","v":3632974,"vw":61.629391},{"c":62.31,"h":62.65,"l":61.58,"n":11426,"o":61.58,"t":"2025-03-17T04:00:00Z","v":1147334,"vw":62.223131},{"c":62.38,"h":62.58,"l":61.97,"n":11041,"o":62.33,"t":"2025-03-18T04:00:00Z","v":1216593,"vw":62.245449},{"c":63.33,"h":63.96,"l":62.04,"n":12685,"o":62.25,"t":"2025-03-19T04:00:00Z","v":1495224,"vw":63.247302},{"c":63.46,"h":64.04,"l":62.7,"n":10692,"o":62.84,"t":"2025-03-20T04:00:00Z","v":1508000,"vw":63.587101},{"c":63.52,"h":63.76,"l":62.46,"n":14911,"o":62.85,"t":"2025-03-21T04:00:00Z","v":1659403,"vw":63.335612},{"c":64.67,"h":64.895,"l":63.9,"n":16824,"o":64.03,"t":"2025-03-24T04:00:00Z","v":3754442,"vw":64.494599},{"c":64.95,"h":65.24,"l":64.5,"n":7949,"o":65,"t":"2025-03-25T04:00:00Z","v":774522,"vw":64.923402},{"c":64.41,"h":65.73,"l":64.17,"n":9694,"o":65.24,"t":"2025-03-26T04:00:00Z","v":903035,"vw":64.74671},{"c":63.5,"h":64.21,"l":63.21,"n":10408,"o":64.11,"t":"2025-03-27T04:00:00Z","v":1126416,"vw":63.765072},{"c":61.95,"h":63.71,"l":61.54,"n":11673,"o":63.335,"t":"2025-03-28T04:00:00Z","v":1454225,"vw":62.249097},{"c":62.77,"h":63,"l":60.84,"n":10206,"o":61.2,"t":"2025-03-31T04:00:00Z","v":984157,"vw":61.917285},{"c":62.36,"h":62.81,"l":61.47,"n":12881,"o":62.32,"t":"2025-04-01T04:00:00Z","v":2522608,"vw":62.02308},{"c":63.45,"h":63.67,"l":61.53,"n":9192,"o":61.53,"t":"2025-04-02T04:00:00Z","v":919574,"vw":63.077107},{"c":57.23,"h":60.19,"l":57.15,"n":41370,"o":60.19,"t":"2025-04-03T04:00:00Z","v":7919799,"vw":58.103183},{"c":53.5,"h":55.09,"l":52.14,"n":37533,"o":54.45,"t":"2025-04-04T04:00:00Z","v":10312512,"vw":53.413581},{"c":54.02,"h":56.08,"l":51.125,"n":31914,"o":51.94,"t":"2025-04-07T04:00:00Z","v":6686289,"vw":53.506893},{"c":53.5,"h":56.8503,"l":52.59,"n":23883,"o":56.28,"t":"2025-04-08T04:00:00Z","v":3543919,"vw":55.064533},{"c":58.24,"h":58.92,"l":51.83,"n":41523,"o":52.49,"t":"2025-04-09T04:00:00Z","v":7593141,"vw":56.086928},{"c":55.39,"h":56.87,"l":53.67,"n":32817,"o":56.83,"t":"2025-04-10T04:00:00Z","v":4307293,"vw":55.228067},{"c":55.7,"h":56.14,"l":53.96,"n":21800,"o":54.67,"t":"2025-04-11T04:00:00Z","v":1933120,"vw":55.000459},{"c":56.47,"h":57,"l":55.84,"n":16137,"o":56.78,"t":"2025-04-14T04:00:00Z","v":1416216,"vw":56.492323},{"c":57.12,"h":58.1,"l":56.88,"n":16702,"o":56.88,"t":"2025-04-15T04:00:00Z","v":1830759,"vw":57.492498},{"c":56.2,"h":57.27,"l":55.59,"n":10752,"o":56.82,"t":"2025-04-16T04:00:00Z","v":937039,"vw":56.412541},{"c":56.76,"h":57.44,"l":56.19,"n":11651,"o":56.53,"t":"2025-04-17T04:00:00Z","v":1031747,"vw":56.930312},{"c":55.86,"h":56.59,"l":55.23,"n":9554,"o":56.35,"t":"2025-04-21T04:00:00Z","v":948725,"vw":55.703761},{"c":57.67,"h":57.82,"l":56.56,"n":7965,"o":56.66,"t":"2025-04-22T04:00:00Z","v":729402,"vw":57.225826},{"c":58.84,"h":60.92,"l":58.695,"n":11942,"o":59.32,"t":"2025-04-23T04:00:00Z","v":1215420,"vw":59.576332},{"c":60.26,"h":60.41,"l":58.6,"n":10221,"o":58.68,"t":"2025-04-24T04:00:00Z","v":1752570,"vw":60.106531},{"c":60.04,"h":60.41,"l":59.72,"n":6229,"o":59.93,"t":"2025-04-25T04:00:00Z","v":512188,"vw":60.111348},{"c":60.28,"h":60.86,"l":59.77,"n":7576,"o":60.19,"t":"2025-04-28T04:00:00Z","v":418985,"vw":60.234633},{"c":60.76,"h":60.94,"l":59.77,"n":8312,"o":60,"t":"2025-04-29T04:00:00Z","v":626464,"vw":60.493883},{"c":60.54,"h":60.73,"l":59.01,"n":10751,"o":59.69,"t":"2025-04-30T04:00:00Z","v":846841,"vw":59.84118},{"c":60.99,"h":61.49,"l":60.12,"n":7946,"o":60.41,"t":"2025-05-01T04:00:00Z","v":890296,"vw":61.147863},{"c":62.65,"h":62.865,"l":61.82,"n":9875,"o":61.98,"t":"2025-05-02T04:00:00Z","v":768758,"vw":62.528363},{"c":62.56,"h":63.235,"l":61.98,"n":10740,"o":62.1798,"t":"2025-05-05T04:00:00Z","v":862616,"vw":62.934319},{"c":61.91,"h":62.53,"l":61.705,"n":7853,"o":61.76,"t":"2025-05-06T04:00:00Z","v":729285,"vw":62.214336},{"c":62.12,"h":62.66,"l":61.92,"n":7728,"o":62.19,"t":"2025-05-07T04:00:00Z","v":758526,"vw":62.335153},{"c":63.34,"h":63.88,"l":62.74,"n":17479,"o":62.74,"t":"2025-05-08T04:00:00Z","v":3036065,"vw":63.524761},{"c":63.26,"h":63.665,"l":63.11,"n":7101,"o":63.57,"t":"2025-05-09T04:00:00Z","v":664719,"vw":63.311947},{"c":66.04,"h":66.54,"l":65.8,"n":14817,"o":65.89,"t":"2025-05-12T04:00:00Z","v":2437189,"vw":66.079809},{"c":66.85,"h":67.12,"l":66.05,"n":13897,"o":66.24,"t":"2025-05-13T04:00:00Z","v":1384548,"vw":66.857175},{"c":66.98,"h":67.17,"l":66.69,"n":14487,"o":66.72,"t":"2025-05-14T04:00:00Z","v":1935555,"vw":66.922414},{"c":67.22,"h":67.35,"l":66.6,"n":9102,"o":66.94,"t":"2025-05-15T04:00:00Z","v":1071666,"vw":66.937479},{"c":67.43,"h":67.615,"l":66.8,"n":9537,"o":67.35,"t":"2025-05-16T04:00:00Z","v":1013041,"vw":67.314192},{"c":67.19,"h":67.525,"l":66.6023,"n":16965,"o":66.66,"t":"2025-05-19T04:00:00Z","v":2132449,"vw":67.135592},{"c":66.7,"h":67.065,"l":66.39,"n":11773,"o":66.89,"t":"2025-05-20T04:00:00Z","v":1277936,"vw":66.761224},{"c":64.58,"h":66.27,"l":64.58,"n":14783,"o":66.11,"t":"2025-05-21T04:00:00Z","v":2176142,"vw":65.055213},{"c":64.88,"h":65.35,"l":64.325,"n":7742,"o":64.49,"t":"2025-05-22T04:00:00Z","v":728439,"vw":64.866644},{"c":64.65,"h":64.94,"l":63.59,"n":8571,"o":63.6,"t":"2025-05-23T04:00:00Z","v":653119,"vw":64.602589},{"c":66.15,"h":66.15,"l":64.955,"n":9817,"o":65.52,"t":"2025-05-27T04:00:00Z","v":874790,"vw":65.66255},{"c":65.49,"h":66.33,"l":65.39,"n":9748,"o":66.25,"t":"2025-05-28T04:00:00Z","v":776995,"vw":65.781996},{"c":65.9,"h":65.9,"l":65.22,"n":17500,"o":65.86,"t":"2025-05-29T04:00:00Z","v":1250028,"vw":65.577179},{"c":65.61,"h":65.82,"l":65.06,"n":10560,"o":65.54,"t":"2025-05-30T04:00:00Z","v":669141,"vw":65.542785},{"c":65.57,"h":65.645,"l":64.535,"n":8237,"o":65.24,"t":"2025-06-02T04:00:00Z","v":670992,"vw":65.361479},{"c":66.36,"h":66.469,"l":65.2,"n":8474,"o":65.35,"t":"2025-06-03T04:00:00Z","v":536339,"vw":66.074058},{"c":65.79,"h":66.88,"l":65.79,"n":11066,"o":66.57,"t":"2025-06-04T04:00:00Z","v":836273,"vw":66.150096},{"c":65.91,"h":66.21,"l":65.24,"n":10175,"o":65.86,"t":"2025-06-05T04:00:00Z","v":845166,"vw":65.803707},{"c":67.32,"h":67.43,"l":66.77,"n":13678,"o":66.77,"t":"2025-06-06T04:00:00Z","v":2253353,"vw":67.199216},{"c":67.37,"h":67.81,"l":67.125,"n":9308,"o":67.45,"t":"2025-06-09T04:00:00Z","v":738128,"vw":67.545103},{"c":67.64,"h":67.76,"l":67.15,"n":7920,"o":67.15,"t":"2025-06-10T04:00:00Z","v":572770,"vw":67.544157},{"c":67.2,"h":68.01,"l":67.05,"n":14762,"o":67.74,"t":"2025-06-11T04:00:00Z","v":1583783,"vw":67.214858},{"c":66.96,"h":66.98,"l":66.18,"n":7965,"o":66.78,"t":"2025-06-12T04:00:00Z","v":511088,"vw":66.768655},{"c":65.58,"h":66.4,"l":65.4,"n":13786,"o":66.14,"t":"2025-06-13T04:00:00Z","v":1131243,"vw":65.849138},{"c":66.53,"h":66.99,"l":66.07,"n":9026,"o":66.07,"t":"2025-06-16T04:00:00Z","v":812219,"vw":66.702872},{"c":65.98,"h":66.59,"l":65.77,"n":10367,"o":66.17,"t":"2025-06-17T04:00:00Z","v":1041224,"vw":66.124183},{"c":67.22,"h":67.58,"l":65.95,"n":17396,"o":66.08,"t":"2025-06-18T04:00:00Z","v":3604579,"vw":67.212187},{"c":67.77,"h":67.915,"l":67.46,"n":19948,"o":67.74,"t":"2025-06-20T04:00:00Z","v":1838482,"vw":67.712529},{"c":68.51,"h":68.55,"l":66.81,"n":22871,"o":67.32,"t":"2025-06-23T04:00:00Z","v":2392186,"vw":67.789463},{"c":69.35,"h":69.8252,"l":69.09,"n":40200,"o":69.13,"t":"2025-06-24T04:00:00Z","v":5002463,"vw":69.529535},{"c":69.89,"h":69.925,"l":69.09,"n":17158,"o":69.42,"t":"2025-06-25T04:00:00Z","v":2532404,"vw":69.749398},{"c":71.03,"h":71.095,"l":70.075,"n":27875,"o":70.18,"t":"2025-06-26T04:00:00Z","v":3705162,"vw":70.823367},{"c":71.12,"h":71.46,"l":70.67,"n":19580,"o":71.15,"t":"2025-06-27T04:00:00Z","v":2080720,"vw":71.111486},{"c":71.62,"h":71.98,"l":71.37,"n":29219,"o":71.7,"t":"2025-06-30T04:00:00Z","v":3113144,"vw":71.742257},{"c":72.76,"h":72.85,"l":71.37,"n":23001,"o":71.43,"t":"2025-07-01T04:00:00Z","v":2135955,"vw":72.191713},{"c":73.87,"h":73.87,"l":72.72,"n":26504,"o":73.1,"t":"2025-07-02T04:00:00Z","v":2060826,"vw":73.479905},{"c":74.55,"h":74.8499,"l":73.99,"n":14192,"o":74.29,"t":"2025-07-03T04:00:00Z","v":1062643,"vw":74.585637},{"c":73.95,"h":74.86,"l":73.44,"n":33794,"o":74.51,"t":"2025-07-07T04:00:00Z","v":3634401,"vw":73.966453},{"c":73.29,"h":73.97,"l":73.11,"n":37040,"o":73.89,"t":"2025-07-08T04:00:00Z","v":4464016,"vw":73.499103},{"c":73.19,"h":73.95,"l":73.05,"n":14772,"o":73.83,"t":"2025-07-09T04:00:00Z","v":1289006,"vw":73.355824},{"c":73.92,"h":74.12,"l":73.205,"n":17115,"o":73.215,"t":"2025-07-10T04:00:00Z","v":1306644,"vw":73.821258},{"c":73.53,"h":73.79,"l":72.93,"n":11725,"o":73.44,"t":"2025-07-11T04:00:00Z","v":1374059,"vw":73.505638},{"c":73.98,"h":74.015,"l":73.23,"n":22132,"o":73.415,"t":"2025-07-14T04:00:00Z","v":3376625,"vw":73.672425},{"c":72.19,"h":73.83,"l":72.18,"n":20297,"o":73.65,"t":"2025-07-15T04:00:00Z","v":1670041,"vw":72.864737},{"c":72.4,"h":72.72,"l":71.14,"n":44314,"o":72.6,"t":"2025-07-16T04:00:00Z","v":3941738,"vw":71.994001},{"c":73.4,"h":73.5261,"l":72.06,"n":41351,"o":72.12,"t":"2025-07-17T04:00:00Z","v":4062653,"vw":73.158355},{"c":73.78,"h":73.83,"l":73.135,"n":24000,"o":73.68,"t":"2025-07-18T04:00:00Z","v":3031279,"vw":73.602773},{"c":73.57,"h":74.55,"l":73.515,"n":13505,"o":73.77,"t":"2025-07-21T04:00:00Z","v":1053035,"vw":73.958917},{"c":74.03,"h":74.37,"l":73.2896,"n":17569,"o":73.64,"t":"2025-07-22T04:00:00Z","v":1412390,"vw":73.968098},{"c":74.73,"h":74.81,"l":73.97,"n":30541,"o":74.44,"t":"2025-07-23T04:00:00Z","v":4155026,"vw":74.450814},{"c":74.55,"h":75.35,"l":74.5,"n":15948,"o":74.77,"t":"2025-07-24T04:00:00Z","v":1455372,"vw":74.936732},{"c":75.02,"h":75.07,"l":73.9,"n":11403,"o":74.555,"t":"2025-07-25T04:00:00Z","v":947030,"vw":74.66552},{"c":74.62,"h":75.1,"l":74.3,"n":7561,"o":74.945,"t":"2025-07-28T04:00:00Z","v":489098,"vw":74.652544},{"c":74.65,"h":75.12,"l":74.31,"n":13738,"o":74.98,"t":"2025-07-29T04:00:00Z","v":819700,"vw":74.719789},{"c":74.44,"h":75.165,"l":73.95,"n":15773,"o":74.69,"t":"2025-07-30T04:00:00Z","v":1327115,"vw":74.502152},{"c":73.52,"h":74.49,"l":73.32,"n":25769,"o":73.92,"t":"2025-07-31T04:00:00Z","v":3214698,"vw":73.7394},{"c":71.78,"h":72.29,"l":70.68,"n":26414,"o":72.09,"t":"2025-08-01T04:00:00Z","v":2386328,"vw":71.607255},{"c":72.7,"h":72.7475,"l":72.04,"n":26365,"o":72.15,"t":"2025-08-04T04:00:00Z","v":2317350,"vw":72.496623},{"c":72.48,"h":72.96,"l":71.39,"n":20003,"o":72.77,"t":"2025-08-05T04:00:00Z","v":1576826,"vw":72.25968},{"c":72.34,"h":72.92,"l":72.3,"n":13065,"o":72.67,"t":"2025-08-06T04:00:00Z","v":952487,"vw":72.531866},{"c":71.75,"h":72.95,"l":71.61,"n":14960,"o":72.82,"t":"2025-08-07T04:00:00Z","v":1292591,"vw":71.895809},{"c":72.62,"h":72.97,"l":71.82,"n":12851,"o":72.31,"t":"2025-08-08T04:00:00Z","v":1400796,"vw":72.665084},{"c":72.39,"h":72.94,"l":72.15,"n":25312,"o":72.8,"t":"2025-08-11T04:00:00Z","v":2338594,"vw":72.535349},{"c":74.18,"h":74.2372,"l":72.81,"n":14105,"o":72.81,"t":"2025-08-12T04:00:00Z","v":1737698,"vw":73.905262},{"c":74.37,"h":74.72,"l":73.29,"n":39838,"o":74.5,"t":"2025-08-13T04:00:00Z","v":4262616,"vw":74.165405},{"c":75.04,"h":75.11,"l":73.83,"n":21749,"o":73.98,"t":"2025-08-14T04:00:00Z","v":1421467,"vw":74.652643},{"c":73.59,"h":75.11,"l":73.585,"n":26228,"o":75.04,"t":"2025-08-15T04:00:00Z","v":1933978,"vw":74.119399},{"c":73.98,"h":74.05,"l":73.32,"n":14524,"o":73.41,"t":"2025-08-18T04:00:00Z","v":1021749,"vw":73.712378},{"c":73.78,"h":74.275,"l":73.49,"n":20114,"o":73.92,"t":"2025-08-19T04:00:00Z","v":1268214,"vw":73.852984},{"c":74.07,"h":74.2554,"l":72.96,"n":31035,"o":73.78,"t":"2025-08-20T04:00:00Z","v":3610594,"vw":73.735445},{"c":73.79,"h":73.985,"l":73.3,"n":17262,"o":73.86,"t":"2025-08-21T04:00:00Z","v":972518,"vw":73.789632},{"c":76.2,"h":76.34,"l":74.01,"n":42180,"o":74.01,"t":"2025-08-22T04:00:00Z","v":5174367,"vw":76.038848},{"c":76.05,"h":76.36,"l":75.9,"n":31975,"o":76.09,"t":"2025-08-25T04:00:00Z","v":3085427,"vw":76.124703},{"c":77.02,"h":77.06,"l":75.775,"n":21974,"o":75.82,"t":"2025-08-26T04:00:00Z","v":1936758,"vw":76.378271},{"c":77.47,"h":77.73,"l":76.6701,"n":29425,"o":76.75,"t":"2025-08-27T04:00:00Z","v":2401395,"vw":77.503451},{"c":77.56,"h":77.79,"l":77.28,"n":21655,"o":77.79,"t":"2025-08-28T04:00:00Z","v":2010329,"vw":77.567734},{"c":77.67,"h":77.9399,"l":77.23,"n":20912,"o":77.66,"t":"2025-08-29T04:00:00Z","v":1372956,"vw":77.585134},{"c":76.87,"h":76.88,"l":75.92,"n":20155,"o":76.88,"t":"2025-09-02T04:00:00Z","v":1340229,"vw":76.475427},{"c":76.71,"h":77.235,"l":75.92,"n":21092,"o":76.9,"t":"2025-09-03T04:00:00Z","v":1448521,"vw":76.440858},{"c":77.85,"h":77.87,"l":76.76,"n":18203,"o":77,"t":"2025-09-04T04:00:00Z","v":1505224,"vw":77.531549},{"c":76.55,"h":78.43,"l":75.96,"n":38822,"o":78.14,"t":"2025-09-05T04:00:00Z","v":2728535,"vw":76.741813},{"c":76.5,"h":76.71,"l":75.83,"n":26392,"o":76.58,"t":"2025-09-08T04:00:00Z","v":1967686,"vw":76.285283},{"c":77.18,"h":77.705,"l":76.37,"n":39064,"o":76.51,"t":"2025-09-09T04:00:00Z","v":2641370,"vw":77.164949},{"c":77.28,"h":77.69,"l":76.925,"n":30017,"o":77.28,"t":"2025-09-10T04:00:00Z","v":1882811,"vw":77.330311},{"c":78.02,"h":78.24,"l":77.165,"n":23367,"o":77.38,"t":"2025-09-11T04:00:00Z","v":1654823,"vw":77.975269},{"c":78.06,"h":78.25,"l":77.7,"n":15321,"o":77.98,"t":"2025-09-12T04:00:00Z","v":968969,"vw":78.035335},{"c":78.01,"h":78.65,"l":77.82,"n":20542,"o":78.35,"t":"2025-09-15T04:00:00Z","v":1442959,"vw":78.111036},{"c":77.59,"h":78.23,"l":76.95,"n":23805,"o":78.11,"t":"2025-09-16T04:00:00Z","v":1688365,"vw":77.461925},{"c":78.62,"h":79.23,"l":77.76,"n":37572,"o":77.87,"t":"2025-09-17T04:00:00Z","v":3379629,"vw":78.556059},{"c":79.7,"h":79.74,"l":78.5,"n":38937,"o":78.83,"t":"2025-09-18T04:00:00Z","v":5313919,"vw":79.341903},{"c":79.74,"h":79.985,"l":79.2,"n":27325,"o":79.74,"t":"2025-09-19T04:00:00Z","v":2826329,"vw":79.756109},{"c":78.71,"h":79.06,"l":78.45,"n":20069,"o":78.67,"t":"2025-09-22T04:00:00Z","v":4396046,"vw":78.837079},{"c":78.63,"h":80.035,"l":78.2701,"n":19743,"o":78.64,"t":"2025-09-23T04:00:00Z","v":1446392,"vw":79.013219},{"c":78.3,"h":79.2,"l":77.96,"n":20324,"o":78.96,"t":"2025-09-24T04:00:00Z","v":1588919,"vw":78.443145},{"c":78.45,"h":78.7081,"l":77.7,"n":16846,"o":78.1,"t":"2025-09-25T04:00:00Z","v":1251340,"vw":78.312634},{"c":79.03,"h":79.59,"l":78.59,"n":16848,"o":78.88,"t":"2025-09-26T04:00:00Z","v":1604583,"vw":79.131254},{"c":78.98,"h":79.44,"l":78.36,"n":28762,"o":79.43,"t":"2025-09-29T04:00:00Z","v":2602764,"vw":78.712789},{"c":78.21,"h":79.36,"l":77.095,"n":38529,"o":78.975,"t":"2025-09-30T04:00:00Z","v":3339136,"vw":77.700302},{"c":77.11,"h":78.015,"l":77.08,"n":28525,"o":77.8,"t":"2025-10-01T04:00:00Z","v":2951369,"vw":77.357207},{"c":76.91,"h":77.2298,"l":76.34,"n":25112,"o":77,"t":"2025-10-02T04:00:00Z","v":2064947,"vw":76.787471},{"c":77.4,"h":77.81,"l":77.05,"n":18401,"o":77.2,"t":"2025-10-03T04:00:00Z","v":1542987,"vw":77.413368},{"c":77.33,"h":78.72,"l":76.53,"n":34697,"o":77.78,"t":"2025-10-06T04:00:00Z","v":2818574,"vw":77.509081},{"c":77,"h":77.85,"l":76.67,"n":30690,"o":77.5,"t":"2025-10-07T04:00:00Z","v":2634252,"vw":77.119854},{"c":76.1,"h":77.31,"l":76.01,"n":24196,"o":77.31,"t":"2025-10-08T04:00:00Z","v":1962758,"vw":76.438656},{"c":76.16,"h":76.765,"l":75.76,"n":20991,"o":76.11,"t":"2025-10-09T04:00:00Z","v":2150044,"vw":76.079251},{"c":73.55,"h":76.68,"l":73.52,"n":48716,"o":76.45,"t":"2025-10-10T04:00:00Z","v":2907986,"vw":74.811214},{"c":74.97,"h":75.21,"l":74.365,"n":33240,"o":74.575,"t":"2025-10-13T04:00:00Z","v":3697090,"vw":74.972824},{"c":76.36,"h":77.065,"l":74.04,"n":47441,"o":74.8,"t":"2025-10-14T04:00:00Z","v":5140972,"vw":76.242233},{"c":76.65,"h":77.75,"l":76.175,"n":40113,"o":77.41,"t":"2025-10-15T04:00:00Z","v":3115939,"vw":76.71563},{"c":73.86,"h":76.91,"l":73.315,"n":87804,"o":76.68,"t":"2025-10-16T04:00:00Z","v":8350766,"vw":74.542475},{"c":74.24,"h":74.525,"l":73.3901,"n":45273,"o":74.22,"t":"2025-10-17T04:00:00Z","v":3380377,"vw":74.130629},{"c":75.87,"h":76.06,"l":74.55,"n":27300,"o":74.66,"t":"2025-10-20T04:00:00Z","v":3144056,"vw":75.725777},{"c":75.6,"h":76.38,"l":75.59,"n":27104,"o":75.87,"t":"2025-10-21T04:00:00Z","v":2441461,"vw":75.983445},{"c":75.09,"h":76.02,"l":74.66,"n":34060,"o":75.71,"t":"2025-10-22T04:00:00Z","v":2401888,"vw":75.243938},{"c":75.38,"h":75.66,"l":75.07,"n":20535,"o":75.17,"t":"2025-10-23T04:00:00Z","v":1580532,"vw":75.3837},{"c":76.94,"h":77.235,"l":75.985,"n":15972,"o":76.01,"t":"2025-10-24T04:00:00Z","v":1578201,"vw":76.886844},{"c":77.13,"h":77.59,"l":76.8656,"n":14826,"o":77.21,"t":"2025-10-27T04:00:00Z","v":1052349,"vw":77.11685},{"c":76.97,"h":77.39,"l":76.605,"n":21497,"o":77.19,"t":"2025-10-28T04:00:00Z","v":1581906,"vw":77.007311},{"c":76.24,"h":77.28,"l":75.83,"n":40156,"o":76.55,"t":"2025-10-29T04:00:00Z","v":2763410,"vw":76.508619},{"c":76.66,"h":77.72,"l":76.04,"n":21439,"o":76.04,"t":"2025-10-30T04:00:00Z","v":1283008,"vw":77.031897},{"c":77,"h":77.215,"l":76.13,"n":22604,"o":76.37,"t":"2025-10-31T04:00:00Z","v":1474353,"vw":76.745201},{"c":76.94,"h":76.99,"l":75.92,"n":17218,"o":76.83,"t":"2025-11-03T05:00:00Z","v":1064892,"vw":76.663212},{"c":76.84,"h":77.53,"l":75.785,"n":24915,"o":76.27,"t":"2025-11-04T05:00:00Z","v":1582882,"vw":76.904076},{"c":77.15,"h":77.615,"l":75.94,"n":23169,"o":76.855,"t":"2025-11-05T05:00:00Z","v":2422037,"vw":77.232498},{"c":77.02,"h":77.68,"l":76.4,"n":24432,"o":77.22,"t":"2025-11-06T05:00:00Z","v":1513315,"vw":77.064579},{"c":77.52,"h":77.53,"l":75.91,"n":30789,"o":76.6,"t":"2025-11-07T05:00:00Z","v":2379758,"vw":76.854837},{"c":78.16,"h":78.555,"l":77.56,"n":30398,"o":77.885,"t":"2025-11-10T05:00:00Z","v":3300656,"vw":78.174751},{"c":78.32,"h":78.83,"l":77.945,"n":13446,"o":78.295,"t":"2025-11-11T05:00:00Z","v":1745827,"vw":78.387216},{"c":79.22,"h":80.08,"l":78.39,"n":30383,"o":78.39,"t":"2025-11-12T05:00:00Z","v":2892915,"vw":79.383058},{"c":77.5,"h":79.32,"l":77.345,"n":28306,"o":79.13,"t":"2025-11-13T05:00:00Z","v":2639212,"vw":78.053494},{"c":77,"h":77.45,"l":75.9865,"n":27064,"o":77.01,"t":"2025-11-14T05:00:00Z","v":2451062,"vw":76.908878},{"c":74.96,"h":76.94,"l":74.59,"n":45803,"o":76.77,"t":"2025-11-17T05:00:00Z","v":4725668,"vw":75.62038},{"c":75.23,"h":75.97,"l":74.33,"n":38057,"o":74.5,"t":"2025-11-18T05:00:00Z","v":2868016,"vw":75.351832},{"c":75.96,"h":76.15,"l":75.29,"n":21354,"o":75.29,"t":"2025-11-19T05:00:00Z","v":1362667,"vw":75.785698},{"c":75.12,"h":77.74,"l":75.1,"n":52631,"o":76.72,"t":"2025-11-20T05:00:00Z","v":3893062,"vw":75.982991},{"c":76.23,"h":76.73,"l":74.73,"n":43935,"o":75.75,"t":"2025-11-21T05:00:00Z","v":3280309,"vw":76.064981},{"c":76.88,"h":77.13,"l":75.825,"n":24768,"o":76.33,"t":"2025-11-24T05:00:00Z","v":2211011,"vw":76.758231},{"c":78.21,"h":78.42,"l":76.78,"n":20431,"o":77.12,"t":"2025-11-25T05:00:00Z","v":1490642,"vw":77.946964},{"c":78.8,"h":79.245,"l":78.3,"n":12672,"o":78.37,"t":"2025-11-26T05:00:00Z","v":889895,"vw":78.981287},{"c":79.32,"h":79.7,"l":78.84,"n":9596,"o":78.84,"t":"2025-11-28T05:00:00Z","v":638510,"vw":79.418627},{"c":79.21,"h":79.89,"l":78.91,"n":14202,"o":78.91,"t":"2025-12-01T05:00:00Z","v":1019603,"vw":79.364965},{"c":79.36,"h":79.81,"l":79.03,"n":14824,"o":79.43,"t":"2025-12-02T05:00:00Z","v":1214041,"vw":79.539142},{"c":81.21,"h":81.255,"l":79.32,"n":15276,"o":79.32,"t":"2025-12-03T05:00:00Z","v":1129174,"vw":80.678764},{"c":81.77,"h":82.05,"l":81.05,"n":16387,"o":81.05,"t":"2025-12-04T05:00:00Z","v":1516869,"vw":81.742447},{"c":81.98,"h":82.51,"l":81.495,"n":22117,"o":81.65,"t":"2025-12-05T05:00:00Z","v":2000086,"vw":82.200888},{"c":82.2,"h":82.73,"l":81.78,"n":16100,"o":82.01,"t":"2025-12-08T05:00:00Z","v":1522244,"vw":82.199568},{"c":82.25,"h":83.365,"l":82.01,"n":24350,"o":82.09,"t":"2025-12-09T05:00:00Z","v":2418483,"vw":82.637616},{"c":84.37,"h":84.665,"l":82.09,"n":24261,"o":82.27,"t":"2025-12-10T05:00:00Z","v":2941509,"vw":83.651969},{"c":85.39,"h":85.79,"l":84.26,"n":41065,"o":84.26,"t":"2025-12-11T05:00:00Z","v":3713207,"vw":85.3194},{"c":84.92,"h":85.87,"l":84.585,"n":26587,"o":85.7,"t":"2025-12-12T05:00:00Z","v":1872038,"vw":85.035316},{"c":85.04,"h":85.99,"l":84.92,"n":19859,"o":85.58,"t":"2025-12-15T05:00:00Z","v":1687489,"vw":85.272659},{"c":84.42,"h":85.38,"l":83.95,"n":20959,"o":85.38,"t":"2025-12-16T05:00:00Z","v":1367612,"vw":84.466666},{"c":84.41,"h":85.38,"l":84.34,"n":20673,"o":84.91,"t":"2025-12-17T05:00:00Z","v":2630197,"vw":84.61258},{"c":84.31,"h":85.42,"l":83.95,"n":18007,"o":84.97,"t":"2025-12-18T05:00:00Z","v":2065378,"vw":84.603409},{"c":85.27,"h":85.49,"l":84.52,"n":16152,"o":84.58,"t":"2025-12-19T05:00:00Z","v":1337560,"vw":85.189061},{"c":85.85,"h":86.02,"l":84.99,"n":12165,"o":85.06,"t":"2025-12-22T05:00:00Z","v":993277,"vw":85.687753},{"c":85.78,"h":86.225,"l":85.75,"n":54484,"o":85.85,"t":"2025-12-23T05:00:00Z","v":8536047,"vw":85.909641},{"c":86.4,"h":86.75,"l":85.77,"n":7792,"o":85.98,"t":"2025-12-24T05:00:00Z","v":580273,"vw":86.400822},{"c":86.37,"h":86.57,"l":86.015,"n":8837,"o":86.57,"t":"2025-12-26T05:00:00Z","v":502238,"vw":86.264869},{"c":85.4,"h":86.4025,"l":85.34,"n":14304,"o":86.27,"t":"2025-12-29T05:00:00Z","v":927864,"vw":85.61487},{"c":84.91,"h":85.62,"l":84.79,"n":14202,"o":85.62,"t":"2025-12-30T05:00:00Z","v":1218510,"vw":84.94838},{"c":84.29,"h":85.14,"l":84.25,"n":10507,"o":85.11,"t":"2025-12-31T05:00:00Z","v":867942,"vw":84.594728},{"c":85.76,"h":85.885,"l":83.92,"n":18848,"o":84.48,"t":"2026-01-02T05:00:00Z","v":1342812,"vw":85.068787},{"c":87.85,"h":88.635,"l":85.725,"n":35596,"o":85.76,"t":"2026-01-05T05:00:00Z","v":3820280,"vw":88.09345},{"c":88.63,"h":88.84,"l":87.42,"n":25194,"o":87.75,"t":"2026-01-06T05:00:00Z","v":1796757,"vw":88.354012},{"c":87.26,"h":88.54,"l":87.02,"n":32776,"o":88.54,"t":"2026-01-07T05:00:00Z","v":3143297,"vw":87.360987},{"c":87.94,"h":88.615,"l":87,"n":28816,"o":87.12,"t":"2026-01-08T05:00:00Z","v":2858341,"vw":88.066057},{"c":87.61,"h":88.55,"l":87.59,"n":17343,"o":88.24,"t":"2026-01-09T05:00:00Z","v":1458805,"vw":87.972343},{"c":86.8,"h":86.92,"l":86.105,"n":25844,"o":86.53,"t":"2026-01-12T05:00:00Z","v":2352606,"vw":86.506033},{"c":85.66,"h":87.11,"l":85.47,"n":35770,"o":86.97,"t":"2026-01-13T05:00:00Z","v":2731709,"vw":86.06325},{"c":85.12,"h":85.27,"l":84.205,"n":32259,"o":85.1,"t":"2026-01-14T05:00:00Z","v":2575985,"vw":84.810202},{"c":86.49,"h":86.87,"l":85.22,"n":61704,"o":85.245,"t":"2026-01-15T05:00:00Z","v":4571198,"vw":86.467071},{"c":86.14,"h":87.11,"l":86.08,"n":31909,"o":86.27,"t":"2026-01-16T05:00:00Z","v":1614304,"vw":86.436247},{"c":84.7,"h":86.22,"l":84.28,"n":38607,"o":84.71,"t":"2026-01-20T05:00:00Z","v":2726959,"vw":85.179845},{"c":86.23,"h":86.94,"l":84.79,"n":49022,"o":84.79,"t":"2026-01-21T05:00:00Z","v":5220419,"vw":86.371894},{"c":86.29,"h":87.735,"l":86.14,"n":35325,"o":86.61,"t":"2026-01-22T05:00:00Z","v":2249849,"vw":86.913011},{"c":84.41,"h":85.66,"l":84.13,"n":26934,"o":85.65,"t":"2026-01-23T05:00:00Z","v":1752188,"vw":84.657032},{"c":85.13,"h":85.42,"l":84.41,"n":23848,"o":84.41,"t":"2026-01-26T05:00:00Z","v":1332840,"vw":85.061882},{"c":85.49,"h":85.66,"l":84.88,"n":29751,"o":85.1,"t":"2026-01-27T05:00:00Z","v":2787036,"vw":85.301922},{"c":85.09,"h":85.51,"l":84.47,"n":25806,"o":85.2,"t":"2026-01-28T05:00:00Z","v":1890800,"vw":84.966824},{"c":86.22,"h":86.45,"l":84.975,"n":31178,"o":85.52,"t":"2026-01-29T05:00:00Z","v":3145680,"vw":85.741143},{"c":86.2,"h":86.48,"l":85.34,"n":32239,"o":85.92,"t":"2026-01-30T05:00:00Z","v":4266628,"vw":86.063273},{"c":87.64,"h":87.73,"l":85.59,"n":24371,"o":86.14,"t":"2026-02-02T05:00:00Z","v":1576494,"vw":87.196217},{"c":88.35,"h":89.24,"l":87,"n":42691,"o":87.8,"t":"2026-02-03T05:00:00Z","v":3319440,"vw":88.16931},{"c":89.1,"h":90.035,"l":88.59,"n":49754,"o":88.63,"t":"2026-02-04T05:00:00Z","v":4134740,"vw":89.393505},{"c":88.13,"h":89,"l":87.01,"n":35436,"o":88.49,"t":"2026-02-05T05:00:00Z","v":3217129,"vw":87.999548},{"c":90.6,"h":90.915,"l":89.19,"n":34628,"o":89.19,"t":"2026-02-06T05:00:00Z","v":3152268,"vw":90.51068},{"c":90.7,"h":91.22,"l":90.18,"n":23774,"o":90.41,"t":"2026-02-09T05:00:00Z","v":1688418,"vw":90.809918},{"c":89.79,"h":91.435,"l":88.31,"n":36061,"o":90.6,"t":"2026-02-10T05:00:00Z","v":2662794,"vw":89.880106},{"c":88.17,"h":91.005,"l":87.695,"n":39585,"o":90.46,"t":"2026-02-11T05:00:00Z","v":3669894,"vw":88.668204},{"c":85.34,"h":89.35,"l":84.59,"n":56651,"o":88.82,"t":"2026-02-12T05:00:00Z","v":3193491,"vw":85.788668},{"c":85.61,"h":85.95,"l":83.72,"n":33835,"o":84.96,"t":"2026-02-13T05:00:00Z","v":2615206,"vw":85.165118},{"c":86.19,"h":87.12,"l":85.79,"n":29238,"o":85.79,"t":"2026-02-17T05:00:00Z","v":3793085,"vw":86.183662},{"c":87.29,"h":87.89,"l":86.27,"n":23930,"o":86.52,"t":"2026-02-18T05:00:00Z","v":2054046,"vw":87.350412},{"c":86.24,"h":86.82,"l":85.4,"n":19380,"o":86.62,"t":"2026-02-19T05:00:00Z","v":1427200,"vw":86.004952},{"c":87.08,"h":87.08,"l":85.17,"n":37920,"o":85.79,"t":"2026-02-20T05:00:00Z","v":2660873,"vw":86.290265},{"c":83.25,"h":87.265,"l":82.74,"n":26492,"o":86.53,"t":"2026-02-23T05:00:00Z","v":2526081,"vw":83.570116},{"c":83.1,"h":83.835,"l":81.86,"n":21233,"o":82.56,"t":"2026-02-24T05:00:00Z","v":2004201,"vw":83.056965},{"c":85.11,"h":85.2,"l":83.56,"n":28377,"o":83.69,"t":"2026-02-25T05:00:00Z","v":2602490,"vw":84.735845},{"c":86.07,"h":86.96,"l":85.22,"n":21992,"o":85.52,"t":"2026-02-26T05:00:00Z","v":2031433,"vw":86.121388},{"c":81.86,"h":84.585,"l":80.92,"n":38020,"o":84.44,"t":"2026-02-27T05:00:00Z","v":3488260,"vw":81.950796},{"c":82.43,"h":83.04,"l":80.0257,"n":28322,"o":80.51,"t":"2026-03-02T05:00:00Z","v":2894073,"vw":82.36153},{"c":81.94,"h":82.67,"l":79.85,"n":35578,"o":80.43,"t":"2026-03-03T05:00:00Z","v":2909212,"vw":81.527123},{"c":82.45,"h":82.62,"l":81.6,"n":24486,"o":82.13,"t":"2026-03-04T05:00:00Z","v":2422116,"vw":82.310088},{"c":81.06,"h":82.37,"l":80.29,"n":32090,"o":81.62,"t":"2026-03-05T05:00:00Z","v":2374384,"vw":80.982624},{"c":79.09,"h":79.21,"l":77.49,"n":35998,"o":78.92,"t":"2026-03-06T05:00:00Z","v":3376703,"vw":78.676071},{"c":78.89,"h":79.27,"l":76.15,"n":47367,"o":77.7,"t":"2026-03-09T04:00:00Z","v":3351747,"vw":77.277534},{"c":78.88,"h":80.32,"l":78.1,"n":26521,"o":79.08,"t":"2026-03-10T04:00:00Z","v":1925519,"vw":79.257618},{"c":78.34,"h":78.88,"l":77.42,"n":27533,"o":78.535,"t":"2026-03-11T04:00:00Z","v":1880132,"vw":78.011826},{"c":76.38,"h":77.07,"l":76.09,"n":46270,"o":76.71,"t":"2026-03-12T04:00:00Z","v":3178859,"vw":76.466401},{"c":75.84,"h":77.41,"l":75.76,"n":28339,"o":76.74,"t":"2026-03-13T04:00:00Z","v":2597649,"vw":76.326328},{"c":76.42,"h":77.56,"l":76.256,"n":27735,"o":76.59,"t":"2026-03-16T04:00:00Z","v":1767980,"vw":76.660147},{"c":77.03,"h":77.98,"l":76.9,"n":24132,"o":77.18,"t":"2026-03-17T04:00:00Z","v":1439408,"vw":77.266643},{"c":76.57,"h":77.74,"l":76.47,"n":28679,"o":76.57,"t":"2026-03-18T04:00:00Z","v":2574312,"vw":76.987511},{"c":76.77,"h":77.25,"l":75.42,"n":28334,"o":75.74,"t":"2026-03-19T04:00:00Z","v":2054336,"vw":76.300656},{"c":77.08,"h":77.535,"l":76.345,"n":23592,"o":76.51,"t":"2026-03-20T04:00:00Z","v":2108429,"vw":76.935034},{"c":77.68,"h":79.03,"l":77.63,"n":33281,"o":78.47,"t":"2026-03-23T04:00:00Z","v":5643037,"vw":77.914919},{"c":78.61,"h":79.23,"l":76.72,"n":22404,"o":76.72,"t":"2026-03-24T04:00:00Z","v":1859038,"vw":78.708813},{"c":79,"h":79.955,"l":78.15,"n":27720,"o":79.35,"t":"2026-03-25T04:00:00Z","v":1673259,"vw":79.021232},{"c":78.07,"h":79.04,"l":77.635,"n":21654,"o":78.24,"t":"2026-03-26T04:00:00Z","v":1360303,"vw":78.283586},{"c":76.21,"h":77.7,"l":75.95,"n":27410,"o":77.7,"t":"2026-03-27T04:00:00Z","v":1679475,"vw":76.722867},{"c":76.4,"h":77.19,"l":75.995,"n":25677,"o":77.075,"t":"2026-03-30T04:00:00Z","v":1602755,"vw":76.550129},{"c":79.12,"h":79.27,"l":77.02,"n":61920,"o":77.42,"t":"2026-03-31T04:00:00Z","v":6246351,"vw":78.431847},{"c":80.14,"h":80.76,"l":79.55,"n":30435,"o":80.33,"t":"2026-04-01T04:00:00Z","v":2154309,"vw":80.293835},{"c":80.29,"h":80.48,"l":78.08,"n":17755,"o":78.8,"t":"2026-04-02T04:00:00Z","v":1175051,"vw":79.66022},{"c":81.07,"h":81.1,"l":80.36,"n":10995,"o":80.4,"t":"2026-04-06T04:00:00Z","v":654683,"vw":80.84219},{"c":81.27,"h":81.565,"l":80.45,"n":21164,"o":80.46,"t":"2026-04-07T04:00:00Z","v":1499126,"vw":81.033541},{"c":84.32,"h":84.98,"l":83.69,"n":24554,"o":84.14,"t":"2026-04-08T04:00:00Z","v":3606440,"vw":84.261822},{"c":85.43,"h":85.635,"l":83.88,"n":19377,"o":83.95,"t":"2026-04-09T04:00:00Z","v":1175072,"vw":84.98335},{"c":84.85,"h":85.36,"l":84.49,"n":14267,"o":85.31,"t":"2026-04-10T04:00:00Z","v":1399998,"vw":84.955083},{"c":85.76,"h":85.785,"l":83.66,"n":13638,"o":83.91,"t":"2026-04-13T04:00:00Z","v":1066341,"vw":84.975869},{"c":85.69,"h":86.09,"l":84.86,"n":21993,"o":85.61,"t":"2026-04-14T04:00:00Z","v":2982344,"vw":85.365231},{"c":86.06,"h":86.77,"l":85.55,"n":17070,"o":86.23,"t":"2026-04-15T04:00:00Z","v":1388927,"vw":86.146671},{"c":85.66,"h":86.625,"l":85.57,"n":26485,"o":85.72,"t":"2026-04-16T04:00:00Z","v":2068150,"vw":85.910869},{"c":86.89,"h":87.9,"l":86.41,"n":23062,"o":86.76,"t":"2026-04-17T04:00:00Z","v":1975394,"vw":87.156331},{"c":87.78,"h":87.81,"l":86.42,"n":14522,"o":86.42,"t":"2026-04-20T04:00:00Z","v":1095984,"vw":87.551794},{"c":87.65,"h":89.055,"l":87.43,"n":17348,"o":88.01,"t":"2026-04-21T04:00:00Z","v":1775677,"vw":87.99256},{"c":87.19,"h":88.3,"l":86.965,"n":14429,"o":88.08,"t":"2026-04-22T04:00:00Z","v":1007124,"vw":87.468444},{"c":86.97,"h":87.67,"l":85.92,"n":13190,"o":86.99,"t":"2026-04-23T04:00:00Z","v":1022728,"vw":86.86152},{"c":85.78,"h":87.03,"l":85.645,"n":15705,"o":86.71,"t":"2026-04-24T04:00:00Z","v":1938240,"vw":86.078017},{"c":86.97,"h":87.21,"l":85.58,"n":10406,"o":85.58,"t":"2026-04-27T04:00:00Z","v":651654,"vw":86.730029},{"c":86.87,"h":87.97,"l":86.67,"n":12949,"o":87.4,"t":"2026-04-28T04:00:00Z","v":843067,"vw":87.014985},{"c":86.03,"h":86.99,"l":85.56,"n":12581,"o":86.68,"t":"2026-04-29T04:00:00Z","v":754137,"vw":85.914303},{"c":87.33,"h":87.595,"l":85.21,"n":14965,"o":85.7,"t":"2026-04-30T04:00:00Z","v":931420,"vw":87.174177},{"c":86.8,"h":87.9,"l":86.79,"n":13715,"o":87.33,"t":"2026-05-01T04:00:00Z","v":870635,"vw":87.207317},{"c":85.33,"h":86.51,"l":85.12,"n":17095,"o":86.37,"t":"2026-05-04T04:00:00Z","v":1047633,"vw":85.56227},{"c":86.22,"h":86.51,"l":85.4,"n":14533,"o":85.74,"t":"2026-05-05T04:00:00Z","v":771615,"vw":86.202601},{"c":87.3,"h":87.99,"l":86.93,"n":17035,"o":86.93,"t":"2026-05-06T04:00:00Z","v":1154917,"vw":87.451099},{"c":85.86,"h":87.655,"l":85.61,"n":19044,"o":87.2,"t":"2026-05-07T04:00:00Z","v":870966,"vw":86.156996},{"c":85.24,"h":86.395,"l":85,"n":20272,"o":86.395,"t":"2026-05-08T04:00:00Z","v":941478,"vw":85.494944},{"c":84.24,"h":85.52,"l":84.01,"n":20915,"o":85.17,"t":"2026-05-11T04:00:00Z","v":959107,"vw":84.610801},{"c":84.67,"h":84.905,"l":82.94,"n":22509,"o":84.23,"t":"2026-05-12T04:00:00Z","v":1268224,"vw":84.148865},{"c":83.56,"h":84.46,"l":83.54,"n":14776,"o":84.24,"t":"2026-05-13T04:00:00Z","v":699068,"vw":83.864844},{"c":84.34,"h":84.81,"l":83.91,"n":14685,"o":84.11,"t":"2026-05-14T04:00:00Z","v":1026073,"vw":84.365475},{"c":83.71,"h":84.105,"l":83.07,"n":12594,"o":83.93,"t":"2026-05-15T04:00:00Z","v":807427,"vw":83.695334},{"c":84.3,"h":84.71,"l":83.63,"n":14266,"o":83.77,"t":"2026-05-18T04:00:00Z","v":779462,"vw":84.288046},{"c":83.59,"h":84.27,"l":83.142,"n":12375,"o":83.83,"t":"2026-05-19T04:00:00Z","v":668027,"vw":83.793448},{"c":85.66,"h":85.82,"l":83.39,"n":11303,"o":84.215,"t":"2026-05-20T04:00:00Z","v":659502,"vw":85.202042},{"c":86.1,"h":86.2,"l":84.99,"n":12215,"o":85.34,"t":"2026-05-21T04:00:00Z","v":772589,"vw":85.702136},{"c":86.53,"h":87.01,"l":86.2601,"n":11155,"o":86.6,"t":"2026-05-22T04:00:00Z","v":755584,"vw":86.663177},{"c":87.27,"h":87.79,"l":86.82,"n":9837,"o":87.07,"t":"2026-05-26T04:00:00Z","v":534032,"vw":87.188514},{"c":86.58,"h":87.6,"l":86.06,"n":17888,"o":87.37,"t":"2026-05-27T04:00:00Z","v":1657978,"vw":86.586141},{"c":86.49,"h":86.73,"l":85.78,"n":10086,"o":86.2,"t":"2026-05-28T04:00:00Z","v":596636,"vw":86.34609},{"c":87.14,"h":87.18,"l":86.23,"n":8911,"o":86.51,"t":"2026-05-29T04:00:00Z","v":515719,"vw":86.967942},{"c":86.88,"h":87.2,"l":86.07,"n":11029,"o":86.31,"t":"2026-06-01T04:00:00Z","v":665269,"vw":86.822633},{"c":88.39,"h":88.7,"l":86.45,"n":18788,"o":86.68,"t":"2026-06-02T04:00:00Z","v":2142493,"vw":88.110488},{"c":87.16,"h":87.74,"l":86.56,"n":15305,"o":87.74,"t":"2026-06-03T04:00:00Z","v":951443,"vw":87.169513},{"c":90.34,"h":90.535,"l":87.97,"n":25469,"o":87.97,"t":"2026-06-04T04:00:00Z","v":2364183,"vw":90.142704},{"c":89.56,"h":90.65,"l":89.26,"n":31620,"o":90.555,"t":"2026-06-05T04:00:00Z","v":3543753,"vw":89.617351},{"c":89.44,"h":90.58,"l":89.42,"n":37378,"o":89.94,"t":"2026-06-08T04:00:00Z","v":2548572,"vw":89.990368},{"c":90.19,"h":91.16,"l":88.86,"n":27469,"o":90.15,"t":"2026-06-09T04:00:00Z","v":2543037,"vw":89.973547},{"c":89.35,"h":90.85,"l":89.32,"n":18979,"o":89.99,"t":"2026-06-10T04:00:00Z","v":1313814,"vw":89.841186},{"c":91.05,"h":91.2,"l":89.24,"n":22307,"o":89.86,"t":"2026-06-11T04:00:00Z","v":2585284,"vw":90.274789},{"c":92.6,"h":93.04,"l":91.71,"n":29800,"o":91.77,"t":"2026-06-12T04:00:00Z","v":2172703,"vw":92.403935},{"c":92.07,"h":94.05,"l":91.905,"n":17253,"o":93.81,"t":"2026-06-15T04:00:00Z","v":1613450,"vw":92.474834},{"c":93.55,"h":93.77,"l":92.67,"n":28691,"o":92.86,"t":"2026-06-16T04:00:00Z","v":2966794,"vw":93.362058},{"c":93.23,"h":95.05,"l":92.83,"n":39582,"o":93.66,"t":"2026-06-17T04:00:00Z","v":2810678,"vw":94.154807},{"c":92.64,"h":94.72,"l":92.46,"n":38341,"o":94.22,"t":"2026-06-18T04:00:00Z","v":3759862,"vw":93.398176},{"c":93.48,"h":93.71,"l":92.705,"n":15459,"o":92.74,"t":"2026-06-22T04:00:00Z","v":1113945,"vw":93.363643},{"c":94.12,"h":94.28,"l":92.72,"n":35806,"o":93.11,"t":"2026-06-23T04:00:00Z","v":2604403,"vw":93.87887},{"c":93.73,"h":94.32,"l":93.39,"n":25280,"o":94.14,"t":"2026-06-24T04:00:00Z","v":2183159,"vw":93.846475},{"c":94.69,"h":96.15,"l":94.29,"n":24784,"o":94.29,"t":"2026-06-25T04:00:00Z","v":2809656,"vw":95.179358},{"c":93.46,"h":94.93,"l":93.06,"n":19804,"o":94.8,"t":"2026-06-26T04:00:00Z","v":1513833,"vw":93.665679},{"c":93.68,"h":94.2799,"l":93.4,"n":11928,"o":93.67,"t":"2026-06-29T04:00:00Z","v":767968,"vw":93.840321},{"c":92.98,"h":93.71,"l":92.79,"n":19102,"o":93.47,"t":"2026-06-30T04:00:00Z","v":1709223,"vw":93.245274},{"c":94.71,"h":95.185,"l":92.57,"n":28425,"o":93.015,"t":"2026-07-01T04:00:00Z","v":2946928,"vw":94.516968},{"c":94.44,"h":95.6,"l":93.62,"n":18050,"o":95.57,"t":"2026-07-02T04:00:00Z","v":1169283,"vw":94.288384},{"c":96.25,"h":96.26,"l":94.685,"n":17905,"o":94.8,"t":"2026-07-06T04:00:00Z","v":1128803,"vw":95.802692},{"c":96.16,"h":96.92,"l":96.09,"n":14014,"o":96.76,"t":"2026-07-07T04:00:00Z","v":1260450,"vw":96.418968},{"c":93.77,"h":95.6,"l":93.25,"n":29916,"o":95.495,"t":"2026-07-08T04:00:00Z","v":3415302,"vw":93.778766},{"c":95.57,"h":96.03,"l":94.4,"n":25392,"o":94.45,"t":"2026-07-09T04:00:00Z","v":1844711,"vw":95.639579},{"c":96.05,"h":96.4897,"l":95.39,"n":12358,"o":96.27,"t":"2026-07-10T04:00:00Z","v":1319432,"vw":95.961541},{"c":95.96,"h":96.52,"l":95.07,"n":17980,"o":96.52,"t":"2026-07-13T04:00:00Z","v":1953509,"vw":95.804246},{"c":96.96,"h":98.265,"l":95.62,"n":32046,"o":95.715,"t":"2026-07-14T04:00:00Z","v":3029282,"vw":97.382327},{"c":98.44,"h":98.47,"l":97.1,"n":44117,"o":97.37,"t":"2026-07-15T04:00:00Z","v":5532315,"vw":98.027428},{"c":98.37,"h":98.97,"l":97.775,"n":49920,"o":98.83,"t":"2026-07-16T04:00:00Z","v":2584177,"vw":98.348049},{"c":96.92,"h":98.05,"l":96.215,"n":22536,"o":97.45,"t":"2026-07-17T04:00:00Z","v":1525298,"vw":97.28852},{"c":95.95,"h":97.66,"l":95.695,"n":29227,"o":97.09,"t":"2026-07-20T04:00:00Z","v":2996491,"vw":96.145471},{"c":96.86,"h":96.94,"l":95.375,"n":24178,"o":96.08,"t":"2026-07-21T04:00:00Z","v":1458844,"vw":96.522323},{"c":97.12,"h":97.28,"l":96.47,"n":26344,"o":96.95,"t":"2026-07-22T04:00:00Z","v":2119280,"vw":96.973451},{"c":96.19,"h":96.21,"l":95.355,"n":16644,"o":96.04,"t":"2026-07-23T04:00:00Z","v":1468110,"vw":95.882502},{"c":96.62,"h":96.99,"l":95.89,"n":13140,"o":96.16,"t":"2026-07-24T04:00:00Z","v":743117,"vw":96.493211},{"c":96.57,"h":98.05,"l":95.915,"n":15784,"o":97.45,"t":"2026-07-27T04:00:00Z","v":1221014,"vw":96.881175},{"c":96.98,"h":97.06,"l":95.8,"n":15189,"o":96.97,"t":"2026-07-28T04:00:00Z","v":1275182,"vw":96.718115},{"c":94.43,"h":96.95,"l":94.2,"n":19991,"o":96.76,"t":"2026-07-29T04:00:00Z","v":1454503,"vw":94.952903},{"c":95.88,"h":96.17,"l":94.74,"n":22261,"o":95.18,"t":"2026-07-30T04:00:00Z","v":1626821,"vw":95.317625},{"c":96.07,"h":96.72,"l":95.5,"n":15780,"o":95.99,"t":"2026-07-31T04:00:00Z","v":972449,"vw":96.116511},{"c":97.05,"h":97.065,"l":96.03,"n":22153,"o":96.32,"t":"2026-08-03T04:00:00Z","v":2106810,"vw":96.49928},{"c":98.33,"h":98.98,"l":97.22,"n":16682,"o":97.32,"t":"2026-08-04T04:00:00Z","v":1180851,"vw":98.532496},{"c":98.67,"h":99.36,"l":98.63,"n":29211,"o":98.95,"t":"2026-08-05T04:00:00Z","v":1964577,"vw":98.988594},{"c":97.47,"h":99.425,"l":97.22,"n":13801,"o":99.37,"t":"2026-08-06T04:00:00Z","v":1111946,"vw":97.982637},{"c":97.61,"h":97.84,"l":96.64,"n":17706,"o":97.44,"t":"2026-08-07T04:00:00Z","v":1315089,"vw":97.465797},{"c":97.87,"h":98.18,"l":97.21,"n":12507,"o":97.56,"t":"2026-08-10T04:00:00Z","v":784730,"vw":97.763249},{"c":98.26,"h":98.66,"l":97.71,"n":8968,"o":98.07,"t":"2026-08-11T04:00:00Z","v":541728,"vw":98.209131},{"c":99.32,"h":99.48,"l":98.455,"n":13481,"o":98.85,"t":"2026-08-12T04:00:00Z","v":784900,"vw":99.05743},{"c":99.21,"h":100.06,"l":99.02,"n":14243,"o":99.78,"t":"2026-08-13T04:00:00Z","v":713259,"vw":99.362512},{"c":99.69,"h":99.875,"l":98.8,"n":16442,"o":99.25,"t":"2026-08-14T04:00:00Z","v":634718,"vw":99.456178},{"c":99.27,"h":100.61,"l":99.21,"n":10642,"o":99.42,"t":"2026-08-17T04:00:00Z","v":576732,"vw":99.830888},{"c":98.89,"h":99.425,"l":98.39,"n":14033,"o":99.39,"t":"2026-08-18T04:00:00Z","v":996222,"vw":98.828401},{"c":96.51,"h":99.27,"l":96.24,"n":26509,"o":99.1,"t":"2026-08-19T04:00:00Z","v":2283529,"vw":96.980268},{"c":94.78,"h":96.615,"l":94.7,"n":23404,"o":96.245,"t":"2026-08-20T04:00:00Z","v":1790430,"vw":95.320346},{"c":95.62,"h":96.005,"l":94.95,"n":14806,"o":95.35,"t":"2026-08-21T04:00:00Z","v":2018560,"vw":95.351311},{"c":96.15,"h":96.93,"l":95.71,"n":15713,"o":95.71,"t":"2026-08-24T04:00:00Z","v":1194492,"vw":96.386886},{"c":96.48,"h":96.6599,"l":95.6501,"n":10941,"o":96.51,"t":"2026-08-25T04:00:00Z","v":890906,"vw":96.237238},{"c":96.52,"h":96.84,"l":95.91,"n":21841,"o":96.72,"t":"2026-08-26T04:00:00Z","v":1800136,"vw":96.593641},{"c":95.98,"h":96.61,"l":95.4,"n":13456,"o":96.17,"t":"2026-08-27T04:00:00Z","v":1003668,"vw":95.978291},{"c":96.28,"h":96.7804,"l":95.97,"n":13627,"o":96.43,"t":"2026-08-28T04:00:00Z","v":950136,"vw":96.302137},{"c":95.38,"h":96.055,"l":95.33,"n":11084,"o":96.05,"t":"2026-08-31T04:00:00Z","v":804581,"vw":95.538932},{"c":94.67,"h":96.215,"l":94.45,"n":22963,"o":94.93,"t":"2026-09-01T04:00:00Z","v":1619813,"vw":95.2249},{"c":96.16,"h":97.345,"l":94.96,"n":18020,"o":94.96,"t":"2026-09-02T04:00:00Z","v":1320422,"vw":96.213165},{"c":97.66,"h":97.83,"l":96.59,"n":14737,"o":96.7,"t":"2026-09-03T04:00:00Z","v":1102896,"vw":97.400267},{"c":97.65,"h":97.98,"l":97.09,"n":13538,"o":97.39,"t":"2026-09-04T04:00:00Z","v":944685,"vw":97.567412},{"c":96.62,"h":97.5,"l":96.49,"n":18983,"o":97.11,"t":"2026-09-08T04:00:00Z","v":1684126,"vw":96.887341},{"c":96.37,"h":97.1352,"l":95.34,"n":14514,"o":95.9,"t":"2026-09-09T04:00:00Z","v":1062685,"vw":96.379771},{"c":96.28,"h":96.485,"l":95.655,"n":15048,"o":95.86,"t":"2026-09-10T04:00:00Z","v":1632702,"vw":96.047555},{"c":96.85,"h":97.81,"l":96.02,"n":13520,"o":97.5,"t":"2026-09-11T04:00:00Z","v":1002970,"vw":96.72122},{"c":95.02,"h":96.57,"l":94.35,"n":31198,"o":96.53,"t":"2026-09-14T04:00:00Z","v":2366813,"vw":95.365052},{"c":94.7,"h":95.49,"l":93.45,"n":27353,"o":95.1,"t":"2026-09-15T04:00:00Z","v":2955201,"vw":94.311586},{"c":91.97,"h":94.8,"l":90.89,"n":31428,"o":94.8,"t":"2026-09-16T04:00:00Z","v":2676953,"vw":92.930874},{"c":92.31,"h":93.02,"l":91.33,"n":18214,"o":92.84,"t":"2026-09-17T04:00:00Z","v":3613396,"vw":92.357862},{"c":92.09,"h":92.3,"l":91.55,"n":23021,"o":91.75,"t":"2026-09-18T04:00:00Z","v":1865544,"vw":91.912727},{"c":92.36,"h":92.63,"l":91.805,"n":16186,"o":92.32,"t":"2026-09-21T04:00:00Z","v":1334163,"vw":92.249488},{"c":90.21,"h":92.605,"l":89.68,"n":25805,"o":92.52,"t":"2026-09-22T04:00:00Z","v":2052572,"vw":90.535783},{"c":89.11,"h":90.45,"l":89.03,"n":52218,"o":89.55,"t":"2026-09-23T04:00:00Z","v":5251041,"vw":89.74061},{"c":89.03,"h":89.4499,"l":88.24,"n":20632,"o":89.07,"t":"2026-09-24T04:00:00Z","v":1699836,"vw":88.785036},{"c":89.97,"h":90.17,"l":88.845,"n":23598,"o":89.2,"t":"2026-09-25T04:00:00Z","v":2785389,"vw":89.533233},{"c":88.66,"h":89.64,"l":88.521,"n":17101,"o":89.63,"t":"2026-09-28T04:00:00Z","v":1268092,"vw":89.026906},{"c":88,"h":89,"l":87.43,"n":20476,"o":88.71,"t":"2026-09-29T04:00:00Z","v":2807188,"vw":87.911725},{"c":87.23,"h":88.3,"l":87.19,"n":26064,"o":88.19,"t":"2026-09-30T04:00:00Z","v":2787180,"vw":87.571435},{"c":87.05,"h":87.14,"l":85.1,"n":36107,"o":86.65,"t":"2026-10-01T04:00:00Z","v":4446911,"vw":86.297278},{"c":87.58,"h":87.96,"l":87.01,"n":29636,"o":87.32,"t":"2026-10-02T04:00:00Z","v":2874185,"vw":87.571332},{"c":87.56,"h":88.03,"l":87.09,"n":19310,"o":87.76,"t":"2026-10-05T04:00:00Z","v":1669280,"vw":87.597843},{"c":87.61,"h":88.35,"l":87.38,"n":33913,"o":87.87,"t":"2026-10-06T04:00:00Z","v":2754947,"vw":87.808267},{"c":86.59,"h":86.69,"l":85.81,"n":25132,"o":86.56,"t":"2026-10-07T04:00:00Z","v":2228640,"vw":86.302556},{"c":87.24,"h":87.27,"l":85.635,"n":35102,"o":86.13,"t":"2026-10-08T04:00:00Z","v":2573691,"vw":86.497098},{"c":87.6,"h":87.87,"l":86.75,"n":27673,"o":87.365,"t":"2026-10-09T04:00:00Z","v":2787788,"vw":87.330874},{"c":87.99,"h":88.46,"l":87.6,"n":22977,"o":87.85,"t":"2026-10-12T04:00:00Z","v":2275590,"vw":87.992283},{"c":86.77,"h":89.04,"l":86.55,"n":31839,"o":88.49,"t":"2026-10-13T04:00:00Z","v":2544169,"vw":87.24637},{"c":85.49,"h":85.53,"l":84.3,"n":42844,"o":84.98,"t":"2026-10-14T04:00:00Z","v":8122149,"vw":84.977233},{"c":86.61,"h":86.78,"l":84.9,"n":20717,"o":86,"t":"2026-10-15T04:00:00Z","v":1768679,"vw":86.030756},{"c":86.78,"h":88.43,"l":86.385,"n":36049,"o":87.225,"t":"2026-10-16T04:00:00Z","v":4002458,"vw":86.970044},{"c":85.85,"h":86.8,"l":85.76,"n":29264,"o":86.8,"t":"2026-10-19T04:00:00Z","v":3127501,"vw":86.448243},{"c":87.08,"h":87.65,"l":85.68,"n":18278,"o":85.68,"t":"2026-10-20T04:00:00Z","v":1459396,"vw":86.961338},{"c":88.08,"h":88.28,"l":87.24,"n":34257,"o":87.89,"t":"2026-10-21T04:00:00Z","v":5546063,"vw":87.83821},{"c":88.22,"h":88.76,"l":87.23,"n":46496,"o":87.23,"t":"2026-10-22T04:00:00Z","v":4692670,"vw":87.964791}],"volatilityBars":[{"c":92.48,"h":92.48,"l":92.47,"n":3,"o":92.47,"t":"2026-09-21T12:45:00Z","v":2000,"vw":92.479429},{"c":92.03,"h":92.03,"l":92.03,"n":1,"o":92.03,"t":"2026-09-21T13:00:00Z","v":322,"vw":92.03},{"c":92.48,"h":92.48,"l":92.48,"n":2,"o":92.48,"t":"2026-09-21T13:15:00Z","v":500,"vw":92.48},{"c":92.07,"h":92.63,"l":92.04,"n":1630,"o":92.32,"t":"2026-09-21T13:30:00Z","v":205040,"vw":92.332982},{"c":91.89,"h":92.1558,"l":91.89,"n":559,"o":92.03,"t":"2026-09-21T13:45:00Z","v":34830,"vw":92.002361},{"c":92.08,"h":92.1,"l":91.805,"n":787,"o":91.86,"t":"2026-09-21T14:00:00Z","v":76935,"vw":91.960827},{"c":92.13,"h":92.2,"l":92.03,"n":467,"o":92.07,"t":"2026-09-21T14:15:00Z","v":23935,"vw":92.091886},{"c":91.97,"h":92.15,"l":91.965,"n":455,"o":92.11,"t":"2026-09-21T14:30:00Z","v":22796,"vw":92.088213},{"c":91.99,"h":92.07,"l":91.92,"n":530,"o":91.95,"t":"2026-09-21T14:45:00Z","v":45303,"vw":91.999458},{"c":92.06,"h":92.07,"l":91.9,"n":549,"o":91.97,"t":"2026-09-21T15:00:00Z","v":38985,"vw":91.992672},{"c":92,"h":92.15,"l":91.985,"n":461,"o":92.07,"t":"2026-09-21T15:15:00Z","v":41934,"vw":92.089524},{"c":92.06,"h":92.11,"l":91.92,"n":547,"o":92,"t":"2026-09-21T15:30:00Z","v":37564,"vw":92.018728},{"c":92.01,"h":92.18,"l":91.98,"n":444,"o":92.09,"t":"2026-09-21T15:45:00Z","v":42179,"vw":92.087722},{"c":92.14,"h":92.21,"l":92,"n":630,"o":92.005,"t":"2026-09-21T16:00:00Z","v":54093,"vw":92.108562},{"c":92.08,"h":92.16,"l":92.035,"n":332,"o":92.14,"t":"2026-09-21T16:15:00Z","v":18027,"vw":92.093809},{"c":92.15,"h":92.21,"l":92.06,"n":354,"o":92.07,"t":"2026-09-21T16:30:00Z","v":39197,"vw":92.148569},{"c":92.27,"h":92.27,"l":92.16,"n":503,"o":92.16,"t":"2026-09-21T16:45:00Z","v":42274,"vw":92.219916},{"c":92.46,"h":92.46,"l":92.27,"n":475,"o":92.28,"t":"2026-09-21T17:00:00Z","v":28827,"vw":92.342544},{"c":92.39,"h":92.49,"l":92.36,"n":431,"o":92.42,"t":"2026-09-21T17:15:00Z","v":21651,"vw":92.439755},{"c":92.27,"h":92.385,"l":92.21,"n":468,"o":92.385,"t":"2026-09-21T17:30:00Z","v":16190,"vw":92.311699},{"c":92.25,"h":92.3,"l":92.16,"n":392,"o":92.27,"t":"2026-09-21T17:45:00Z","v":22369,"vw":92.227279},{"c":92.265,"h":92.34,"l":92.23,"n":411,"o":92.26,"t":"2026-09-21T18:00:00Z","v":24692,"vw":92.282036},{"c":92.41,"h":92.41,"l":92.23,"n":512,"o":92.25,"t":"2026-09-21T18:15:00Z","v":30851,"vw":92.3637},{"c":92.53,"h":92.53,"l":92.4,"n":564,"o":92.4,"t":"2026-09-21T18:30:00Z","v":40613,"vw":92.474292},{"c":92.53,"h":92.56,"l":92.47,"n":427,"o":92.54,"t":"2026-09-21T18:45:00Z","v":21855,"vw":92.517428},{"c":92.53,"h":92.58,"l":92.47,"n":673,"o":92.54,"t":"2026-09-21T19:00:00Z","v":40929,"vw":92.537581},{"c":92.43,"h":92.535,"l":92.4283,"n":575,"o":92.53,"t":"2026-09-21T19:15:00Z","v":28485,"vw":92.492468},{"c":92.43,"h":92.44,"l":92.31,"n":1693,"o":92.41,"t":"2026-09-21T19:30:00Z","v":227294,"vw":92.334594},{"c":92.365,"h":92.49,"l":92.34,"n":1107,"o":92.44,"t":"2026-09-21T19:45:00Z","v":83600,"vw":92.419667},{"c":92.36,"h":92.36,"l":92.36,"n":5,"o":92.36,"t":"2026-09-21T20:00:00Z","v":18205,"vw":92.36},{"c":91.97,"h":92.605,"l":91.83,"n":937,"o":92.52,"t":"2026-09-22T13:30:00Z","v":74230,"vw":92.134893},{"c":91.44,"h":91.98,"l":91.2,"n":1307,"o":91.98,"t":"2026-09-22T13:45:00Z","v":87446,"vw":91.542987},{"c":91.05,"h":91.76,"l":91.045,"n":2090,"o":91.44,"t":"2026-09-22T14:00:00Z","v":165411,"vw":91.412093},{"c":90.53,"h":91.08,"l":90.5009,"n":1000,"o":91.06,"t":"2026-09-22T14:15:00Z","v":71083,"vw":90.784668},{"c":90.33,"h":90.63,"l":90.31,"n":1506,"o":90.55,"t":"2026-09-22T14:30:00Z","v":117461,"vw":90.461976},{"c":90.09,"h":90.37,"l":90.05,"n":834,"o":90.3,"t":"2026-09-22T14:45:00Z","v":61474,"vw":90.187302},{"c":89.85,"h":90.27,"l":89.84,"n":965,"o":90.11,"t":"2026-09-22T15:00:00Z","v":60934,"vw":90.13818},{"c":89.72,"h":89.96,"l":89.72,"n":667,"o":89.84,"t":"2026-09-22T15:15:00Z","v":72085,"vw":89.860721},{"c":89.94,"h":90.05,"l":89.68,"n":930,"o":89.71,"t":"2026-09-22T15:30:00Z","v":68784,"vw":89.82758},{"c":90.15,"h":90.24,"l":89.79,"n":822,"o":89.94,"t":"2026-09-22T15:45:00Z","v":59997,"vw":90.028984},{"c":90.44,"h":90.44,"l":90.13,"n":758,"o":90.14,"t":"2026-09-22T16:00:00Z","v":50393,"vw":90.300692},{"c":90.42,"h":90.565,"l":90.365,"n":702,"o":90.44,"t":"2026-09-22T16:15:00Z","v":45442,"vw":90.462021},{"c":90.32,"h":90.51,"l":90.32,"n":888,"o":90.43,"t":"2026-09-22T16:30:00Z","v":75391,"vw":90.431609},{"c":90.32,"h":90.42,"l":90.28,"n":704,"o":90.32,"t":"2026-09-22T16:45:00Z","v":38112,"vw":90.325691},{"c":90.25,"h":90.33,"l":90.11,"n":648,"o":90.32,"t":"2026-09-22T17:00:00Z","v":31653,"vw":90.220956},{"c":90.34,"h":90.34,"l":90.19,"n":819,"o":90.245,"t":"2026-09-22T17:15:00Z","v":68058,"vw":90.220812},{"c":90.45,"h":90.45,"l":90.345,"n":745,"o":90.345,"t":"2026-09-22T17:30:00Z","v":59117,"vw":90.384715},{"c":90.66,"h":90.7399,"l":90.44,"n":794,"o":90.46,"t":"2026-09-22T17:45:00Z","v":38226,"vw":90.577189},{"c":90.42,"h":90.66,"l":90.42,"n":671,"o":90.66,"t":"2026-09-22T18:00:00Z","v":37109,"vw":90.528669},{"c":90.55,"h":90.555,"l":90.43,"n":801,"o":90.43,"t":"2026-09-22T18:15:00Z","v":57966,"vw":90.505901},{"c":90.57,"h":90.65,"l":90.55,"n":918,"o":90.56,"t":"2026-09-22T18:30:00Z","v":81305,"vw":90.601505},{"c":90.4,"h":90.595,"l":90.39,"n":743,"o":90.575,"t":"2026-09-22T18:45:00Z","v":51861,"vw":90.503772},{"c":90.3,"h":90.435,"l":90.28,"n":1141,"o":90.4,"t":"2026-09-22T19:00:00Z","v":111480,"vw":90.352037},{"c":90.42,"h":90.45,"l":90.3,"n":1133,"o":90.3,"t":"2026-09-22T19:15:00Z","v":97762,"vw":90.361357},{"c":90.46,"h":90.58,"l":90.395,"n":1223,"o":90.41,"t":"2026-09-22T19:30:00Z","v":108664,"vw":90.50968},{"c":90.18,"h":90.505,"l":90.17,"n":1999,"o":90.46,"t":"2026-09-22T19:45:00Z","v":228089,"vw":90.304775},{"c":91.219,"h":91.219,"l":90.21,"n":6,"o":90.21,"t":"2026-09-22T20:00:00Z","v":28966,"vw":90.214111},{"c":90.022,"h":90.022,"l":90.022,"n":1,"o":90.022,"t":"2026-09-22T22:15:00Z","v":103,"vw":90.022},{"c":90.2,"h":90.2,"l":89.956,"n":3,"o":89.956,"t":"2026-09-22T23:30:00Z","v":3196,"vw":90.137454},{"c":90,"h":90,"l":90,"n":9,"o":90,"t":"2026-09-23T11:30:00Z","v":203,"vw":90},{"c":89.82,"h":90.13,"l":89.42,"n":2227,"o":89.55,"t":"2026-09-23T13:30:00Z","v":147519,"vw":89.790981},{"c":89.87,"h":89.93,"l":89.65,"n":2191,"o":89.74,"t":"2026-09-23T13:45:00Z","v":126463,"vw":89.788918},{"c":90.315,"h":90.36,"l":89.78,"n":3174,"o":89.86,"t":"2026-09-23T14:00:00Z","v":296529,"vw":89.985684},{"c":90.35,"h":90.405,"l":90.22,"n":2668,"o":90.3,"t":"2026-09-23T14:15:00Z","v":188470,"vw":90.325008},{"c":90.17,"h":90.45,"l":90.15,"n":2281,"o":90.365,"t":"2026-09-23T14:30:00Z","v":160693,"vw":90.275861},{"c":89.88,"h":90.21,"l":89.84,"n":2330,"o":90.16,"t":"2026-09-23T14:45:00Z","v":147423,"vw":90.08949},{"c":89.91,"h":90.04,"l":89.695,"n":2022,"o":89.9,"t":"2026-09-23T15:00:00Z","v":142810,"vw":89.910752},{"c":89.65,"h":90.01,"l":89.62,"n":1871,"o":89.905,"t":"2026-09-23T15:15:00Z","v":121018,"vw":89.897553},{"c":89.69,"h":89.745,"l":89.59,"n":1066,"o":89.64,"t":"2026-09-23T15:30:00Z","v":1265144,"vw":89.682962},{"c":89.62,"h":89.705,"l":89.56,"n":1007,"o":89.69,"t":"2026-09-23T15:45:00Z","v":48032,"vw":89.628206},{"c":89.67,"h":89.68,"l":89.56,"n":1054,"o":89.6,"t":"2026-09-23T16:00:00Z","v":43875,"vw":89.621608},{"c":89.78,"h":89.78,"l":89.62,"n":995,"o":89.665,"t":"2026-09-23T16:15:00Z","v":37269,"vw":89.69391},{"c":89.7,"h":89.79,"l":89.61,"n":1019,"o":89.785,"t":"2026-09-23T16:30:00Z","v":51289,"vw":89.723422},{"c":89.675,"h":89.73,"l":89.55,"n":4324,"o":89.71,"t":"2026-09-23T16:45:00Z","v":360340,"vw":89.596659},{"c":89.545,"h":89.7,"l":89.44,"n":4831,"o":89.68,"t":"2026-09-23T17:00:00Z","v":357375,"vw":89.465198},{"c":89.67,"h":89.715,"l":89.54,"n":1523,"o":89.54,"t":"2026-09-23T17:15:00Z","v":89025,"vw":89.660336},{"c":89.6,"h":89.675,"l":89.48,"n":1683,"o":89.665,"t":"2026-09-23T17:30:00Z","v":97527,"vw":89.58957},{"c":89.68,"h":89.685,"l":89.58,"n":1476,"o":89.6,"t":"2026-09-23T17:45:00Z","v":66696,"vw":89.617073},{"c":89.65,"h":89.74,"l":89.605,"n":1394,"o":89.69,"t":"2026-09-23T18:00:00Z","v":62443,"vw":89.659624},{"c":89.555,"h":89.6489,"l":89.545,"n":1346,"o":89.64,"t":"2026-09-23T18:15:00Z","v":62362,"vw":89.602},{"c":89.45,"h":89.57,"l":89.43,"n":1391,"o":89.555,"t":"2026-09-23T18:30:00Z","v":66093,"vw":89.492609},{"c":89.46,"h":89.48,"l":89.35,"n":1308,"o":89.44,"t":"2026-09-23T18:45:00Z","v":220482,"vw":89.369474},{"c":89.47,"h":89.555,"l":89.44,"n":1292,"o":89.46,"t":"2026-09-23T19:00:00Z","v":80306,"vw":89.484989},{"c":89.365,"h":89.475,"l":89.34,"n":1189,"o":89.475,"t":"2026-09-23T19:15:00Z","v":77864,"vw":89.414631},{"c":89.31,"h":89.43,"l":89.31,"n":2246,"o":89.37,"t":"2026-09-23T19:30:00Z","v":176980,"vw":89.376724},{"c":89.09,"h":89.33,"l":89.03,"n":4226,"o":89.315,"t":"2026-09-23T19:45:00Z","v":480708,"vw":89.147861},{"c":89.1694,"h":89.1694,"l":89.11,"n":11,"o":89.11,"t":"2026-09-23T20:00:00Z","v":274627,"vw":89.166306},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-09-23T20:15:00Z","v":400,"vw":89},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-09-23T23:30:00Z","v":500,"vw":89},{"c":89.0496,"h":89.0496,"l":89.0496,"n":1,"o":89.0496,"t":"2026-09-24T12:45:00Z","v":100,"vw":89.0496},{"c":88.825,"h":88.825,"l":88.825,"n":1,"o":88.825,"t":"2026-09-24T13:00:00Z","v":324,"vw":88.825},{"c":89.11,"h":89.11,"l":89.11,"n":5,"o":89.11,"t":"2026-09-24T13:15:00Z","v":201,"vw":89.11},{"c":88.71,"h":89.4499,"l":88.6425,"n":904,"o":89.07,"t":"2026-09-24T13:30:00Z","v":68444,"vw":89.030906},{"c":88.82,"h":88.91,"l":88.58,"n":731,"o":88.6449,"t":"2026-09-24T13:45:00Z","v":68310,"vw":88.803319},{"c":88.9,"h":89.145,"l":88.77,"n":1228,"o":88.82,"t":"2026-09-24T14:00:00Z","v":87152,"vw":89.027239},{"c":88.82,"h":89.03,"l":88.72,"n":355,"o":88.89,"t":"2026-09-24T14:15:00Z","v":40254,"vw":88.847416},{"c":88.6,"h":88.95,"l":88.57,"n":749,"o":88.81,"t":"2026-09-24T14:30:00Z","v":65961,"vw":88.806901},{"c":88.52,"h":88.615,"l":88.48,"n":609,"o":88.59,"t":"2026-09-24T14:45:00Z","v":44203,"vw":88.550595},{"c":88.25,"h":88.52,"l":88.24,"n":741,"o":88.52,"t":"2026-09-24T15:00:00Z","v":60313,"vw":88.387958},{"c":88.45,"h":88.47,"l":88.25,"n":663,"o":88.255,"t":"2026-09-24T15:15:00Z","v":57501,"vw":88.35355},{"c":88.38,"h":88.47,"l":88.28,"n":697,"o":88.46,"t":"2026-09-24T15:30:00Z","v":73989,"vw":88.374637},{"c":88.34,"h":88.4,"l":88.285,"n":621,"o":88.38,"t":"2026-09-24T15:45:00Z","v":63912,"vw":88.32771},{"c":88.465,"h":88.495,"l":88.27,"n":581,"o":88.34,"t":"2026-09-24T16:00:00Z","v":43797,"vw":88.376751},{"c":88.75,"h":89.11,"l":88.49,"n":1765,"o":88.49,"t":"2026-09-24T16:15:00Z","v":147483,"vw":88.826831},{"c":88.88,"h":89.02,"l":88.66,"n":1495,"o":88.73,"t":"2026-09-24T16:30:00Z","v":143993,"vw":88.852391},{"c":88.81,"h":89.17,"l":88.81,"n":863,"o":88.88,"t":"2026-09-24T16:45:00Z","v":63688,"vw":89.028942},{"c":88.8,"h":88.86,"l":88.61,"n":997,"o":88.76,"t":"2026-09-24T17:00:00Z","v":67937,"vw":88.753728},{"c":88.69,"h":88.81,"l":88.66,"n":564,"o":88.77,"t":"2026-09-24T17:15:00Z","v":34008,"vw":88.735903},{"c":88.7,"h":88.75,"l":88.62,"n":555,"o":88.73,"t":"2026-09-24T17:30:00Z","v":34815,"vw":88.67704},{"c":88.91,"h":88.91,"l":88.675,"n":511,"o":88.7051,"t":"2026-09-24T17:45:00Z","v":34899,"vw":88.789452},{"c":88.93,"h":88.99,"l":88.77,"n":541,"o":88.93,"t":"2026-09-24T18:00:00Z","v":32683,"vw":88.896672},{"c":88.95,"h":88.99,"l":88.85,"n":545,"o":88.92,"t":"2026-09-24T18:15:00Z","v":36237,"vw":88.91876},{"c":88.79,"h":89.03,"l":88.65,"n":916,"o":88.94,"t":"2026-09-24T18:30:00Z","v":67754,"vw":88.835928},{"c":88.91,"h":88.94,"l":88.74,"n":585,"o":88.78,"t":"2026-09-24T18:45:00Z","v":27441,"vw":88.81841},{"c":88.87,"h":88.96,"l":88.82,"n":539,"o":88.92,"t":"2026-09-24T19:00:00Z","v":31400,"vw":88.883666},{"c":88.88,"h":88.95,"l":88.865,"n":569,"o":88.87,"t":"2026-09-24T19:15:00Z","v":36593,"vw":88.906573},{"c":89.11,"h":89.11,"l":88.87,"n":854,"o":88.88,"t":"2026-09-24T19:30:00Z","v":41788,"vw":88.986187},{"c":89.03,"h":89.14,"l":88.94,"n":1391,"o":89.09,"t":"2026-09-24T19:45:00Z","v":159522,"vw":89.05644},{"c":89.03,"h":89.03,"l":89.03,"n":7,"o":89.03,"t":"2026-09-24T20:00:00Z","v":59835,"vw":89.03},{"c":89.33,"h":89.5,"l":89.17,"n":953,"o":89.2,"t":"2026-09-25T13:30:00Z","v":80240,"vw":89.375437},{"c":89.08,"h":89.36,"l":89.08,"n":1121,"o":89.3,"t":"2026-09-25T13:45:00Z","v":84233,"vw":89.25877},{"c":89.26,"h":89.31,"l":88.845,"n":2987,"o":89.085,"t":"2026-09-25T14:00:00Z","v":307860,"vw":89.052155},{"c":89.37,"h":89.42,"l":89.21,"n":988,"o":89.275,"t":"2026-09-25T14:15:00Z","v":84056,"vw":89.309752},{"c":89.4,"h":89.43,"l":89.28,"n":522,"o":89.39,"t":"2026-09-25T14:30:00Z","v":52638,"vw":89.355581},{"c":89.17,"h":89.43,"l":89.08,"n":551,"o":89.42,"t":"2026-09-25T14:45:00Z","v":38867,"vw":89.27412},{"c":89.19,"h":89.31,"l":89.09,"n":503,"o":89.18,"t":"2026-09-25T15:00:00Z","v":143713,"vw":89.180762},{"c":89.33,"h":89.3501,"l":89.16,"n":528,"o":89.19,"t":"2026-09-25T15:15:00Z","v":34151,"vw":89.281872},{"c":89.29,"h":89.49,"l":89.29,"n":919,"o":89.33,"t":"2026-09-25T15:30:00Z","v":71612,"vw":89.403326},{"c":89.59,"h":89.6,"l":89.23,"n":605,"o":89.28,"t":"2026-09-25T15:45:00Z","v":660521,"vw":89.264331},{"c":90.02,"h":90.095,"l":89.59,"n":1669,"o":89.61,"t":"2026-09-25T16:00:00Z","v":152788,"vw":89.808918},{"c":89.9,"h":90.01,"l":89.86,"n":651,"o":90.01,"t":"2026-09-25T16:15:00Z","v":190935,"vw":89.921159},{"c":89.96,"h":89.98,"l":89.755,"n":1202,"o":89.91,"t":"2026-09-25T16:30:00Z","v":94120,"vw":89.873645},{"c":89.78,"h":89.95,"l":89.76,"n":463,"o":89.95,"t":"2026-09-25T16:45:00Z","v":51478,"vw":89.837404},{"c":89.9301,"h":89.95,"l":89.76,"n":544,"o":89.78,"t":"2026-09-25T17:00:00Z","v":56093,"vw":89.891376},{"c":89.88,"h":89.92,"l":89.845,"n":416,"o":89.92,"t":"2026-09-25T17:15:00Z","v":23512,"vw":89.869195},{"c":89.91,"h":89.92,"l":89.755,"n":566,"o":89.89,"t":"2026-09-25T17:30:00Z","v":39954,"vw":89.836614},{"c":89.94,"h":89.94,"l":89.82,"n":529,"o":89.9,"t":"2026-09-25T17:45:00Z","v":33384,"vw":89.864054},{"c":89.95,"h":89.9599,"l":89.875,"n":471,"o":89.95,"t":"2026-09-25T18:00:00Z","v":28615,"vw":89.910281},{"c":89.94,"h":89.975,"l":89.89,"n":679,"o":89.96,"t":"2026-09-25T18:15:00Z","v":40090,"vw":89.932299},{"c":89.96,"h":89.975,"l":89.91,"n":505,"o":89.95,"t":"2026-09-25T18:30:00Z","v":29338,"vw":89.941835},{"c":90.03,"h":90.04,"l":89.95,"n":533,"o":89.97,"t":"2026-09-25T18:45:00Z","v":34131,"vw":89.98605},{"c":90.11,"h":90.12,"l":89.94,"n":765,"o":90.04,"t":"2026-09-25T19:00:00Z","v":49280,"vw":90.037545},{"c":90,"h":90.13,"l":89.97,"n":918,"o":90.11,"t":"2026-09-25T19:15:00Z","v":64652,"vw":90.051582},{"c":90.09,"h":90.11,"l":89.9,"n":1412,"o":89.99,"t":"2026-09-25T19:30:00Z","v":94712,"vw":90.028238},{"c":89.98,"h":90.17,"l":89.91,"n":2442,"o":90.1,"t":"2026-09-25T19:45:00Z","v":224968,"vw":90.003973},{"c":89.97,"h":89.99,"l":89.97,"n":119,"o":89.97,"t":"2026-09-25T20:00:00Z","v":18871,"vw":89.970124},{"c":90.65,"h":90.65,"l":90.65,"n":1,"o":90.65,"t":"2026-09-28T08:00:00Z","v":400,"vw":90.65},{"c":89.55,"h":89.63,"l":89.255,"n":1424,"o":89.63,"t":"2026-09-28T13:30:00Z","v":137498,"vw":89.39639},{"c":89.28,"h":89.59,"l":89.15,"n":765,"o":89.53,"t":"2026-09-28T13:45:00Z","v":43145,"vw":89.432232},{"c":89.44,"h":89.64,"l":89.18,"n":1028,"o":89.3,"t":"2026-09-28T14:00:00Z","v":72087,"vw":89.420882},{"c":89.37,"h":89.49,"l":89.24,"n":561,"o":89.49,"t":"2026-09-28T14:15:00Z","v":35316,"vw":89.327928},{"c":89.28,"h":89.36,"l":89.18,"n":585,"o":89.36,"t":"2026-09-28T14:30:00Z","v":32285,"vw":89.260813},{"c":88.99,"h":89.25,"l":88.9302,"n":614,"o":89.25,"t":"2026-09-28T14:45:00Z","v":47704,"vw":89.01482},{"c":88.9,"h":89.12,"l":88.88,"n":664,"o":89.02,"t":"2026-09-28T15:00:00Z","v":48617,"vw":88.958247},{"c":89,"h":89.03,"l":88.9,"n":492,"o":88.91,"t":"2026-09-28T15:15:00Z","v":29964,"vw":88.976986},{"c":89.08,"h":89.08,"l":88.93,"n":414,"o":89.04,"t":"2026-09-28T15:30:00Z","v":24605,"vw":89.001508},{"c":88.95,"h":89.07,"l":88.95,"n":368,"o":89.06,"t":"2026-09-28T15:45:00Z","v":27747,"vw":88.984143},{"c":88.96,"h":89.04,"l":88.95,"n":463,"o":88.98,"t":"2026-09-28T16:00:00Z","v":23934,"vw":88.993685},{"c":89.26,"h":89.34,"l":88.92,"n":820,"o":88.965,"t":"2026-09-28T16:15:00Z","v":42421,"vw":89.12099},{"c":89,"h":89.26,"l":88.96,"n":620,"o":89.26,"t":"2026-09-28T16:30:00Z","v":31720,"vw":89.053303},{"c":89.03,"h":89.065,"l":88.87,"n":492,"o":89.03,"t":"2026-09-28T16:45:00Z","v":195399,"vw":88.990738},{"c":89.19,"h":89.44,"l":88.9483,"n":918,"o":89.03,"t":"2026-09-28T17:00:00Z","v":55369,"vw":89.221292},{"c":89,"h":89.19,"l":89,"n":609,"o":89.18,"t":"2026-09-28T17:15:00Z","v":31707,"vw":89.100097},{"c":89.02,"h":89.055,"l":88.89,"n":287,"o":89.03,"t":"2026-09-28T17:30:00Z","v":12535,"vw":88.978707},{"c":88.93,"h":89.025,"l":88.89,"n":508,"o":89.025,"t":"2026-09-28T17:45:00Z","v":26340,"vw":88.93749},{"c":88.93,"h":89,"l":88.87,"n":485,"o":88.92,"t":"2026-09-28T18:00:00Z","v":31720,"vw":88.926725},{"c":88.91,"h":89.01,"l":88.87,"n":261,"o":89,"t":"2026-09-28T18:15:00Z","v":10389,"vw":88.930531},{"c":88.91,"h":88.96,"l":88.875,"n":371,"o":88.9,"t":"2026-09-28T18:30:00Z","v":18535,"vw":88.918337},{"c":88.79,"h":88.89,"l":88.73,"n":539,"o":88.89,"t":"2026-09-28T18:45:00Z","v":27900,"vw":88.807789},{"c":88.68,"h":88.83,"l":88.675,"n":537,"o":88.78,"t":"2026-09-28T19:00:00Z","v":38662,"vw":88.753259},{"c":88.64,"h":88.69,"l":88.59,"n":746,"o":88.69,"t":"2026-09-28T19:15:00Z","v":49256,"vw":88.642482},{"c":88.69,"h":88.745,"l":88.62,"n":921,"o":88.66,"t":"2026-09-28T19:30:00Z","v":49167,"vw":88.683146},{"c":88.66,"h":88.74,"l":88.521,"n":1405,"o":88.69,"t":"2026-09-28T19:45:00Z","v":109258,"vw":88.618785},{"c":88.66,"h":88.66,"l":88.66,"n":7,"o":88.66,"t":"2026-09-28T20:00:00Z","v":10187,"vw":88.66},{"c":88.78,"h":89,"l":88.4,"n":1246,"o":88.71,"t":"2026-09-29T13:30:00Z","v":83889,"vw":88.679329},{"c":88.27,"h":88.72,"l":88.27,"n":921,"o":88.72,"t":"2026-09-29T13:45:00Z","v":65983,"vw":88.584523},{"c":88.46,"h":88.54,"l":88.22,"n":797,"o":88.22,"t":"2026-09-29T14:00:00Z","v":44610,"vw":88.35389},{"c":88.36,"h":88.53,"l":88.3,"n":1048,"o":88.46,"t":"2026-09-29T14:15:00Z","v":76138,"vw":88.418413},{"c":88.16,"h":88.41,"l":88.12,"n":895,"o":88.37,"t":"2026-09-29T14:30:00Z","v":86808,"vw":88.284157},{"c":88.01,"h":88.26,"l":88,"n":842,"o":88.16,"t":"2026-09-29T14:45:00Z","v":53425,"vw":88.109998},{"c":87.6701,"h":88.06,"l":87.655,"n":909,"o":88.02,"t":"2026-09-29T15:00:00Z","v":65037,"vw":87.934925},{"c":87.74,"h":87.8,"l":87.605,"n":664,"o":87.68,"t":"2026-09-29T15:15:00Z","v":67723,"vw":87.697035},{"c":87.75,"h":87.865,"l":87.645,"n":921,"o":87.755,"t":"2026-09-29T15:30:00Z","v":1346494,"vw":87.826454},{"c":87.45,"h":87.775,"l":87.45,"n":1008,"o":87.74,"t":"2026-09-29T15:45:00Z","v":80635,"vw":87.631198},{"c":87.59,"h":87.67,"l":87.43,"n":901,"o":87.445,"t":"2026-09-29T16:00:00Z","v":68364,"vw":87.501804},{"c":87.55,"h":87.625,"l":87.535,"n":647,"o":87.59,"t":"2026-09-29T16:15:00Z","v":44525,"vw":87.572774},{"c":87.835,"h":87.85,"l":87.56,"n":545,"o":87.56,"t":"2026-09-29T16:30:00Z","v":44059,"vw":87.689426},{"c":87.83,"h":87.89,"l":87.82,"n":552,"o":87.84,"t":"2026-09-29T16:45:00Z","v":36925,"vw":87.857213},{"c":87.82,"h":87.83,"l":87.67,"n":589,"o":87.83,"t":"2026-09-29T17:00:00Z","v":44355,"vw":87.73695},{"c":87.84,"h":87.84,"l":87.74,"n":508,"o":87.81,"t":"2026-09-29T17:15:00Z","v":35818,"vw":87.778498},{"c":88,"h":88,"l":87.82,"n":470,"o":87.84,"t":"2026-09-29T17:30:00Z","v":31672,"vw":87.902461},{"c":87.89,"h":88.03,"l":87.865,"n":618,"o":88,"t":"2026-09-29T17:45:00Z","v":40881,"vw":87.940188},{"c":87.96,"h":88.02,"l":87.83,"n":1072,"o":87.905,"t":"2026-09-29T18:00:00Z","v":86395,"vw":87.93984},{"c":87.99,"h":88,"l":87.93,"n":547,"o":87.96,"t":"2026-09-29T18:15:00Z","v":35170,"vw":87.968238},{"c":88.13,"h":88.19,"l":87.97,"n":633,"o":88,"t":"2026-09-29T18:30:00Z","v":51630,"vw":88.069467},{"c":88.025,"h":88.13,"l":87.985,"n":502,"o":88.13,"t":"2026-09-29T18:45:00Z","v":30762,"vw":88.04241},{"c":88.07,"h":88.11,"l":88.01,"n":482,"o":88.02,"t":"2026-09-29T19:00:00Z","v":31197,"vw":88.061622},{"c":88.025,"h":88.075,"l":87.96,"n":551,"o":88.065,"t":"2026-09-29T19:15:00Z","v":35542,"vw":88.008211},{"c":88.08,"h":88.08,"l":87.98,"n":905,"o":88.035,"t":"2026-09-29T19:30:00Z","v":60986,"vw":88.012178},{"c":88,"h":88.08,"l":87.97,"n":1643,"o":88.08,"t":"2026-09-29T19:45:00Z","v":147455,"vw":88.029184},{"c":88,"h":88,"l":88,"n":8,"o":88,"t":"2026-09-29T20:00:00Z","v":4411,"vw":88},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-09-29T21:00:00Z","v":100,"vw":87.9},{"c":87.76,"h":87.76,"l":87.76,"n":1,"o":87.76,"t":"2026-09-29T23:00:00Z","v":150,"vw":87.76},{"c":87.94,"h":88.3,"l":87.865,"n":1199,"o":88.18,"t":"2026-09-30T13:30:00Z","v":107163,"vw":88.123086},{"c":87.81,"h":88.22,"l":87.795,"n":1224,"o":87.96,"t":"2026-09-30T13:45:00Z","v":87623,"vw":87.993318},{"c":88.05,"h":88.2,"l":87.62,"n":1515,"o":87.81,"t":"2026-09-30T14:00:00Z","v":123199,"vw":87.96644},{"c":87.89,"h":88.18,"l":87.87,"n":1990,"o":88.06,"t":"2026-09-30T14:15:00Z","v":153786,"vw":88.023089},{"c":87.95,"h":88.01,"l":87.81,"n":981,"o":87.89,"t":"2026-09-30T14:30:00Z","v":64659,"vw":87.921416},{"c":87.89,"h":88.02,"l":87.87,"n":932,"o":87.96,"t":"2026-09-30T14:45:00Z","v":65597,"vw":87.935036},{"c":87.76,"h":87.905,"l":87.695,"n":795,"o":87.88,"t":"2026-09-30T15:00:00Z","v":68923,"vw":87.818642},{"c":87.8,"h":87.925,"l":87.73,"n":582,"o":87.77,"t":"2026-09-30T15:15:00Z","v":35210,"vw":87.822036},{"c":87.58,"h":87.82,"l":87.57,"n":780,"o":87.82,"t":"2026-09-30T15:30:00Z","v":55219,"vw":87.666762},{"c":87.5,"h":87.64,"l":87.445,"n":657,"o":87.59,"t":"2026-09-30T15:45:00Z","v":37967,"vw":87.544303},{"c":87.62,"h":87.68,"l":87.5,"n":733,"o":87.51,"t":"2026-09-30T16:00:00Z","v":66561,"vw":87.594693},{"c":87.58,"h":87.715,"l":87.56,"n":652,"o":87.62,"t":"2026-09-30T16:15:00Z","v":52821,"vw":87.642336},{"c":87.625,"h":87.67,"l":87.555,"n":678,"o":87.565,"t":"2026-09-30T16:30:00Z","v":56762,"vw":87.614274},{"c":87.58,"h":87.62,"l":87.53,"n":573,"o":87.62,"t":"2026-09-30T16:45:00Z","v":36065,"vw":87.573873},{"c":87.4401,"h":87.575,"l":87.44,"n":738,"o":87.57,"t":"2026-09-30T17:00:00Z","v":47729,"vw":87.532341},{"c":87.33,"h":87.46,"l":87.24,"n":848,"o":87.45,"t":"2026-09-30T17:15:00Z","v":60264,"vw":87.332609},{"c":87.41,"h":87.43,"l":87.28,"n":725,"o":87.375,"t":"2026-09-30T17:30:00Z","v":45467,"vw":87.370394},{"c":87.46,"h":87.47,"l":87.32,"n":858,"o":87.415,"t":"2026-09-30T17:45:00Z","v":60558,"vw":87.374808},{"c":87.34,"h":87.46,"l":87.34,"n":852,"o":87.46,"t":"2026-09-30T18:00:00Z","v":66936,"vw":87.394678},{"c":87.31,"h":87.3651,"l":87.19,"n":604,"o":87.34,"t":"2026-09-30T18:15:00Z","v":40999,"vw":87.283376},{"c":87.38,"h":87.38,"l":87.26,"n":546,"o":87.33,"t":"2026-09-30T18:30:00Z","v":58817,"vw":87.315359},{"c":87.32,"h":87.38,"l":87.205,"n":786,"o":87.37,"t":"2026-09-30T18:45:00Z","v":61817,"vw":87.266185},{"c":87.47,"h":87.475,"l":87.29,"n":698,"o":87.33,"t":"2026-09-30T19:00:00Z","v":43469,"vw":87.368053},{"c":87.46,"h":87.475,"l":87.4,"n":1084,"o":87.47,"t":"2026-09-30T19:15:00Z","v":99005,"vw":87.441471},{"c":87.46,"h":87.47,"l":87.36,"n":1491,"o":87.45,"t":"2026-09-30T19:30:00Z","v":108792,"vw":87.415436},{"c":87.21,"h":87.505,"l":87.21,"n":3274,"o":87.46,"t":"2026-09-30T19:45:00Z","v":539713,"vw":87.332356},{"c":87.23,"h":87.23,"l":87.23,"n":16,"o":87.23,"t":"2026-09-30T20:00:00Z","v":11879,"vw":87.23},{"c":87,"h":87,"l":87,"n":8,"o":87,"t":"2026-10-01T08:00:00Z","v":2506,"vw":87},{"c":86.13,"h":87.14,"l":86.13,"n":1684,"o":86.65,"t":"2026-10-01T13:30:00Z","v":154946,"vw":86.638388},{"c":85.78,"h":86.44,"l":85.73,"n":1683,"o":86.14,"t":"2026-10-01T13:45:00Z","v":108636,"vw":86.174684},{"c":85.32,"h":85.81,"l":85.1,"n":1493,"o":85.81,"t":"2026-10-01T14:00:00Z","v":105299,"vw":85.330548},{"c":85.36,"h":85.46,"l":85.24,"n":1268,"o":85.34,"t":"2026-10-01T14:15:00Z","v":91755,"vw":85.363217},{"c":85.55,"h":85.67,"l":85.36,"n":951,"o":85.37,"t":"2026-10-01T14:30:00Z","v":55752,"vw":85.505609},{"c":85.47,"h":85.72,"l":85.43,"n":1398,"o":85.5775,"t":"2026-10-01T14:45:00Z","v":85205,"vw":85.568068},{"c":85.21,"h":85.51,"l":85.1,"n":1232,"o":85.48,"t":"2026-10-01T15:00:00Z","v":112281,"vw":85.272377},{"c":85.335,"h":85.39,"l":85.16,"n":1347,"o":85.21,"t":"2026-10-01T15:15:00Z","v":106436,"vw":85.271901},{"c":85.64,"h":85.685,"l":85.23,"n":1473,"o":85.33,"t":"2026-10-01T15:30:00Z","v":128724,"vw":85.443579},{"c":85.9,"h":85.905,"l":85.62,"n":1356,"o":85.645,"t":"2026-10-01T15:45:00Z","v":88728,"vw":85.721722},{"c":86.05,"h":86.1,"l":85.9,"n":1518,"o":85.94,"t":"2026-10-01T16:00:00Z","v":156219,"vw":85.992451},{"c":86.29,"h":86.31,"l":86,"n":1574,"o":86.05,"t":"2026-10-01T16:15:00Z","v":316945,"vw":86.226239},{"c":86.48,"h":86.51,"l":86.26,"n":653,"o":86.28,"t":"2026-10-01T16:30:00Z","v":45373,"vw":86.393698},{"c":86.46,"h":86.54,"l":86.36,"n":1909,"o":86.49,"t":"2026-10-01T16:45:00Z","v":137579,"vw":86.504385},{"c":86.335,"h":86.53,"l":86.25,"n":585,"o":86.44,"t":"2026-10-01T17:00:00Z","v":152957,"vw":86.453108},{"c":86.4,"h":86.55,"l":86.2903,"n":1189,"o":86.32,"t":"2026-10-01T17:15:00Z","v":122941,"vw":86.470675},{"c":86.51,"h":86.59,"l":86.4,"n":2196,"o":86.4,"t":"2026-10-01T17:30:00Z","v":329738,"vw":86.494081},{"c":86.53,"h":86.615,"l":86.4,"n":1968,"o":86.52,"t":"2026-10-01T17:45:00Z","v":1185989,"vw":86.419258},{"c":86.58,"h":86.58,"l":86.35,"n":1728,"o":86.54,"t":"2026-10-01T18:00:00Z","v":146029,"vw":86.463582},{"c":86.41,"h":86.585,"l":86.375,"n":1291,"o":86.57,"t":"2026-10-01T18:15:00Z","v":145528,"vw":86.468678},{"c":86.485,"h":86.645,"l":86.395,"n":1208,"o":86.41,"t":"2026-10-01T18:30:00Z","v":108286,"vw":86.488879},{"c":86.515,"h":86.515,"l":86.405,"n":922,"o":86.485,"t":"2026-10-01T18:45:00Z","v":62480,"vw":86.470639},{"c":86.695,"h":86.7,"l":86.495,"n":1036,"o":86.51,"t":"2026-10-01T19:00:00Z","v":88304,"vw":86.592375},{"c":86.73,"h":86.79,"l":86.68,"n":1347,"o":86.695,"t":"2026-10-01T19:15:00Z","v":153116,"vw":86.718115},{"c":86.82,"h":86.88,"l":86.74,"n":1192,"o":86.74,"t":"2026-10-01T19:30:00Z","v":82742,"vw":86.826922},{"c":87.08,"h":87.08,"l":86.82,"n":1828,"o":86.82,"t":"2026-10-01T19:45:00Z","v":157699,"vw":87.003019},{"c":87.05,"h":87.05,"l":87.05,"n":9,"o":87.05,"t":"2026-10-01T20:00:00Z","v":10432,"vw":87.05},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-02T12:30:00Z","v":100,"vw":88},{"c":87.52,"h":87.57,"l":87.52,"n":3,"o":87.57,"t":"2026-10-02T12:45:00Z","v":469,"vw":87.551514},{"c":87.51,"h":87.51,"l":87.51,"n":1,"o":87.51,"t":"2026-10-02T13:15:00Z","v":100,"vw":87.51},{"c":87.72,"h":87.94,"l":87.23,"n":2315,"o":87.32,"t":"2026-10-02T13:30:00Z","v":254740,"vw":87.641656},{"c":87.33,"h":87.96,"l":87.175,"n":1717,"o":87.7,"t":"2026-10-02T13:45:00Z","v":154863,"vw":87.735928},{"c":87.66,"h":87.765,"l":87.14,"n":1334,"o":87.25,"t":"2026-10-02T14:00:00Z","v":88142,"vw":87.523252},{"c":87.84,"h":87.91,"l":87.55,"n":1385,"o":87.66,"t":"2026-10-02T14:15:00Z","v":126156,"vw":87.780187},{"c":87.81,"h":87.87,"l":87.58,"n":1623,"o":87.82,"t":"2026-10-02T14:30:00Z","v":196386,"vw":87.822898},{"c":87.79,"h":87.92,"l":87.68,"n":512,"o":87.81,"t":"2026-10-02T14:45:00Z","v":30167,"vw":87.803764},{"c":87.12,"h":87.86,"l":87.08,"n":1645,"o":87.81,"t":"2026-10-02T15:00:00Z","v":296923,"vw":87.627726},{"c":87.32,"h":87.32,"l":87.01,"n":794,"o":87.125,"t":"2026-10-02T15:15:00Z","v":53760,"vw":87.15085},{"c":87.305,"h":87.415,"l":87.23,"n":785,"o":87.32,"t":"2026-10-02T15:30:00Z","v":87345,"vw":87.329144},{"c":87.38,"h":87.3801,"l":87.245,"n":591,"o":87.305,"t":"2026-10-02T15:45:00Z","v":47303,"vw":87.331198},{"c":87.41,"h":87.47,"l":87.25,"n":1418,"o":87.41,"t":"2026-10-02T16:00:00Z","v":163013,"vw":87.325268},{"c":87.38,"h":87.46,"l":87.34,"n":437,"o":87.41,"t":"2026-10-02T16:15:00Z","v":20168,"vw":87.397071},{"c":87.41,"h":87.42,"l":87.335,"n":354,"o":87.39,"t":"2026-10-02T16:30:00Z","v":15944,"vw":87.359269},{"c":87.48,"h":87.54,"l":87.35,"n":419,"o":87.39,"t":"2026-10-02T16:45:00Z","v":23120,"vw":87.445286},{"c":87.51,"h":87.61,"l":87.49,"n":504,"o":87.5,"t":"2026-10-02T17:00:00Z","v":38429,"vw":87.543518},{"c":87.385,"h":87.56,"l":87.3,"n":689,"o":87.53,"t":"2026-10-02T17:15:00Z","v":48758,"vw":87.395612},{"c":87.49,"h":87.56,"l":87.38,"n":2995,"o":87.38,"t":"2026-10-02T17:30:00Z","v":272831,"vw":87.490258},{"c":87.47,"h":87.54,"l":87.36,"n":2401,"o":87.49,"t":"2026-10-02T17:45:00Z","v":213878,"vw":87.45007},{"c":87.54,"h":87.555,"l":87.44,"n":839,"o":87.465,"t":"2026-10-02T18:00:00Z","v":54080,"vw":87.491025},{"c":87.52,"h":87.54,"l":87.45,"n":800,"o":87.54,"t":"2026-10-02T18:15:00Z","v":49527,"vw":87.48731},{"c":87.645,"h":87.655,"l":87.49,"n":698,"o":87.53,"t":"2026-10-02T18:30:00Z","v":50693,"vw":87.548692},{"c":87.57,"h":87.66,"l":87.52,"n":765,"o":87.65,"t":"2026-10-02T18:45:00Z","v":56842,"vw":87.584113},{"c":87.575,"h":87.61,"l":87.54,"n":690,"o":87.58,"t":"2026-10-02T19:00:00Z","v":64115,"vw":87.574743},{"c":87.66,"h":87.68,"l":87.56,"n":790,"o":87.58,"t":"2026-10-02T19:15:00Z","v":70057,"vw":87.633813},{"c":87.67,"h":87.7,"l":87.55,"n":1162,"o":87.68,"t":"2026-10-02T19:30:00Z","v":115481,"vw":87.63258},{"c":87.59,"h":87.695,"l":87.535,"n":1871,"o":87.66,"t":"2026-10-02T19:45:00Z","v":257042,"vw":87.627289},{"c":87.58,"h":87.58,"l":87.58,"n":8,"o":87.58,"t":"2026-10-02T20:00:00Z","v":14303,"vw":87.58},{"c":87.295,"h":87.93,"l":87.21,"n":1030,"o":87.76,"t":"2026-10-05T13:30:00Z","v":108058,"vw":87.449972},{"c":87.18,"h":87.41,"l":87.09,"n":1169,"o":87.34,"t":"2026-10-05T13:45:00Z","v":118085,"vw":87.211323},{"c":87.63,"h":87.7,"l":87.11,"n":2399,"o":87.18,"t":"2026-10-05T14:00:00Z","v":210464,"vw":87.317903},{"c":87.9,"h":88.03,"l":87.65,"n":2047,"o":87.65,"t":"2026-10-05T14:15:00Z","v":193360,"vw":87.760783},{"c":87.58,"h":87.92,"l":87.54,"n":824,"o":87.905,"t":"2026-10-05T14:30:00Z","v":52634,"vw":87.707399},{"c":87.65,"h":87.66,"l":87.47,"n":588,"o":87.6,"t":"2026-10-05T14:45:00Z","v":40921,"vw":87.556845},{"c":87.59,"h":87.69,"l":87.51,"n":449,"o":87.66,"t":"2026-10-05T15:00:00Z","v":54034,"vw":87.596423},{"c":87.61,"h":87.62,"l":87.53,"n":316,"o":87.615,"t":"2026-10-05T15:15:00Z","v":57311,"vw":87.571323},{"c":87.74,"h":87.75,"l":87.6098,"n":204,"o":87.61,"t":"2026-10-05T15:30:00Z","v":15143,"vw":87.680919},{"c":87.76,"h":87.775,"l":87.68,"n":1296,"o":87.73,"t":"2026-10-05T15:45:00Z","v":157939,"vw":87.721406},{"c":87.75,"h":87.755,"l":87.62,"n":337,"o":87.755,"t":"2026-10-05T16:00:00Z","v":24850,"vw":87.684003},{"c":87.75,"h":87.765,"l":87.68,"n":492,"o":87.715,"t":"2026-10-05T16:15:00Z","v":37370,"vw":87.715962},{"c":87.93,"h":87.95,"l":87.745,"n":444,"o":87.75,"t":"2026-10-05T16:30:00Z","v":24782,"vw":87.845199},{"c":87.94,"h":87.97,"l":87.89,"n":531,"o":87.92,"t":"2026-10-05T16:45:00Z","v":33208,"vw":87.930197},{"c":87.9,"h":87.91,"l":87.795,"n":359,"o":87.895,"t":"2026-10-05T17:00:00Z","v":24895,"vw":87.872523},{"c":87.96,"h":87.96,"l":87.89,"n":236,"o":87.92,"t":"2026-10-05T17:15:00Z","v":9084,"vw":87.914847},{"c":87.965,"h":87.985,"l":87.89,"n":318,"o":87.95,"t":"2026-10-05T17:30:00Z","v":15508,"vw":87.937061},{"c":87.96,"h":87.975,"l":87.9084,"n":337,"o":87.975,"t":"2026-10-05T17:45:00Z","v":13007,"vw":87.946347},{"c":87.914,"h":88.02,"l":87.9,"n":345,"o":87.97,"t":"2026-10-05T18:00:00Z","v":17856,"vw":87.960615},{"c":87.94,"h":87.96,"l":87.87,"n":327,"o":87.916,"t":"2026-10-05T18:15:00Z","v":16596,"vw":87.931488},{"c":87.88,"h":87.98,"l":87.88,"n":380,"o":87.96,"t":"2026-10-05T18:30:00Z","v":19444,"vw":87.933065},{"c":87.81,"h":87.86,"l":87.72,"n":371,"o":87.86,"t":"2026-10-05T18:45:00Z","v":22319,"vw":87.786961},{"c":87.92,"h":87.935,"l":87.8,"n":474,"o":87.82,"t":"2026-10-05T19:00:00Z","v":30583,"vw":87.874165},{"c":87.835,"h":87.92,"l":87.82,"n":395,"o":87.92,"t":"2026-10-05T19:15:00Z","v":25201,"vw":87.877954},{"c":87.76,"h":87.82,"l":87.69,"n":631,"o":87.82,"t":"2026-10-05T19:30:00Z","v":41837,"vw":87.770098},{"c":87.55,"h":87.76,"l":87.495,"n":2597,"o":87.76,"t":"2026-10-05T19:45:00Z","v":253896,"vw":87.575614},{"c":87.56,"h":87.56,"l":87.56,"n":4,"o":87.56,"t":"2026-10-05T20:00:00Z","v":31019,"vw":87.56},{"c":87.56,"h":87.56,"l":87.56,"n":134,"o":87.56,"t":"2026-10-05T21:15:00Z","v":11448,"vw":87.56},{"c":87.8,"h":87.97,"l":87.62,"n":1360,"o":87.87,"t":"2026-10-06T13:30:00Z","v":119171,"vw":87.821946},{"c":88.06,"h":88.145,"l":87.81,"n":853,"o":87.81,"t":"2026-10-06T13:45:00Z","v":62943,"vw":87.996446},{"c":88.14,"h":88.35,"l":88.03,"n":1185,"o":88.03,"t":"2026-10-06T14:00:00Z","v":84656,"vw":88.202738},{"c":87.89,"h":88.15,"l":87.81,"n":1105,"o":88.13,"t":"2026-10-06T14:15:00Z","v":71988,"vw":87.984679},{"c":87.83,"h":88.035,"l":87.825,"n":1172,"o":87.92,"t":"2026-10-06T14:30:00Z","v":104164,"vw":87.951834},{"c":87.84,"h":87.96,"l":87.78,"n":4239,"o":87.825,"t":"2026-10-06T14:45:00Z","v":388279,"vw":87.88912},{"c":87.86,"h":87.94,"l":87.625,"n":4378,"o":87.85,"t":"2026-10-06T15:00:00Z","v":421610,"vw":87.810084},{"c":88.005,"h":88.035,"l":87.86,"n":4272,"o":87.86,"t":"2026-10-06T15:15:00Z","v":412491,"vw":87.953591},{"c":87.85,"h":88,"l":87.82,"n":1695,"o":87.985,"t":"2026-10-06T15:30:00Z","v":186802,"vw":87.930454},{"c":87.86,"h":87.88,"l":87.8245,"n":595,"o":87.86,"t":"2026-10-06T15:45:00Z","v":46152,"vw":87.853014},{"c":87.84,"h":87.89,"l":87.78,"n":583,"o":87.86,"t":"2026-10-06T16:00:00Z","v":30382,"vw":87.831229},{"c":87.695,"h":87.815,"l":87.67,"n":469,"o":87.815,"t":"2026-10-06T16:15:00Z","v":24097,"vw":87.743806},{"c":87.68,"h":87.695,"l":87.63,"n":492,"o":87.67,"t":"2026-10-06T16:30:00Z","v":23012,"vw":87.66038},{"c":87.55,"h":87.68,"l":87.51,"n":806,"o":87.6601,"t":"2026-10-06T16:45:00Z","v":51682,"vw":87.575317},{"c":87.56,"h":87.605,"l":87.46,"n":447,"o":87.54,"t":"2026-10-06T17:00:00Z","v":28649,"vw":87.558479},{"c":87.52,"h":87.54,"l":87.38,"n":1598,"o":87.54,"t":"2026-10-06T17:15:00Z","v":115039,"vw":87.478078},{"c":87.55,"h":87.61,"l":87.47,"n":2408,"o":87.52,"t":"2026-10-06T17:30:00Z","v":194083,"vw":87.551898},{"c":87.55,"h":87.58,"l":87.51,"n":483,"o":87.55,"t":"2026-10-06T17:45:00Z","v":23475,"vw":87.551319},{"c":87.56,"h":87.6,"l":87.52,"n":558,"o":87.56,"t":"2026-10-06T18:00:00Z","v":54499,"vw":87.552621},{"c":87.44,"h":87.57,"l":87.42,"n":541,"o":87.56,"t":"2026-10-06T18:15:00Z","v":33300,"vw":87.48962},{"c":87.5,"h":87.55,"l":87.445,"n":516,"o":87.445,"t":"2026-10-06T18:30:00Z","v":35441,"vw":87.518748},{"c":87.55,"h":87.56,"l":87.475,"n":552,"o":87.5,"t":"2026-10-06T18:45:00Z","v":31579,"vw":87.528602},{"c":87.54,"h":87.59,"l":87.54,"n":466,"o":87.545,"t":"2026-10-06T19:00:00Z","v":27193,"vw":87.559148},{"c":87.61,"h":87.625,"l":87.54,"n":678,"o":87.54,"t":"2026-10-06T19:15:00Z","v":35592,"vw":87.584886},{"c":87.64,"h":87.715,"l":87.61,"n":999,"o":87.62,"t":"2026-10-06T19:30:00Z","v":56086,"vw":87.65702},{"c":87.62,"h":87.645,"l":87.55,"n":1378,"o":87.64,"t":"2026-10-06T19:45:00Z","v":81664,"vw":87.590447},{"c":87.61,"h":87.61,"l":87.61,"n":8,"o":87.61,"t":"2026-10-06T20:00:00Z","v":9820,"vw":87.61},{"c":87.61,"h":87.62,"l":87.61,"n":2,"o":87.62,"t":"2026-10-07T09:45:00Z","v":300,"vw":87.613333},{"c":87.1,"h":87.1,"l":87.1,"n":2,"o":87.1,"t":"2026-10-07T11:30:00Z","v":101,"vw":87.1},{"c":86,"h":86.59,"l":85.92,"n":1582,"o":86.56,"t":"2026-10-07T13:30:00Z","v":179582,"vw":86.242478},{"c":85.97,"h":86.2,"l":85.96,"n":1174,"o":86.005,"t":"2026-10-07T13:45:00Z","v":74506,"vw":86.045633},{"c":86.13,"h":86.31,"l":85.98,"n":1033,"o":85.98,"t":"2026-10-07T14:00:00Z","v":87728,"vw":86.13979},{"c":86.04,"h":86.28,"l":86.01,"n":1468,"o":86.14,"t":"2026-10-07T14:15:00Z","v":128769,"vw":86.158372},{"c":86.06,"h":86.205,"l":85.99,"n":918,"o":86.03,"t":"2026-10-07T14:30:00Z","v":78915,"vw":86.071573},{"c":86.04,"h":86.12,"l":85.99,"n":935,"o":86.05,"t":"2026-10-07T14:45:00Z","v":83030,"vw":86.043426},{"c":85.96,"h":86.1,"l":85.865,"n":692,"o":86.03,"t":"2026-10-07T15:00:00Z","v":52401,"vw":85.945272},{"c":85.9,"h":85.99,"l":85.88,"n":760,"o":85.955,"t":"2026-10-07T15:15:00Z","v":77786,"vw":85.953241},{"c":85.93,"h":86.08,"l":85.81,"n":1799,"o":85.9,"t":"2026-10-07T15:30:00Z","v":145767,"vw":85.940093},{"c":86.18,"h":86.2,"l":85.93,"n":757,"o":85.93,"t":"2026-10-07T15:45:00Z","v":52880,"vw":86.06971},{"c":86.23,"h":86.28,"l":86.13,"n":1088,"o":86.16,"t":"2026-10-07T16:00:00Z","v":76694,"vw":86.21489},{"c":86.35,"h":86.355,"l":86.235,"n":490,"o":86.24,"t":"2026-10-07T16:15:00Z","v":38734,"vw":86.292471},{"c":86.32,"h":86.37,"l":86.285,"n":763,"o":86.35,"t":"2026-10-07T16:30:00Z","v":71904,"vw":86.313906},{"c":86.355,"h":86.43,"l":86.25,"n":607,"o":86.325,"t":"2026-10-07T16:45:00Z","v":38379,"vw":86.33026},{"c":86.58,"h":86.585,"l":86.32,"n":955,"o":86.35,"t":"2026-10-07T17:00:00Z","v":72983,"vw":86.454626},{"c":86.615,"h":86.69,"l":86.55,"n":585,"o":86.58,"t":"2026-10-07T17:15:00Z","v":39856,"vw":86.625314},{"c":86.55,"h":86.65,"l":86.54,"n":870,"o":86.61,"t":"2026-10-07T17:30:00Z","v":60891,"vw":86.580763},{"c":86.465,"h":86.61,"l":86.45,"n":879,"o":86.54,"t":"2026-10-07T17:45:00Z","v":64686,"vw":86.523828},{"c":86.41,"h":86.51,"l":86.395,"n":768,"o":86.45,"t":"2026-10-07T18:00:00Z","v":62773,"vw":86.433243},{"c":86.435,"h":86.47,"l":86.4,"n":611,"o":86.41,"t":"2026-10-07T18:15:00Z","v":38537,"vw":86.436469},{"c":86.415,"h":86.47,"l":86.35,"n":656,"o":86.44,"t":"2026-10-07T18:30:00Z","v":52983,"vw":86.426086},{"c":86.455,"h":86.48,"l":86.415,"n":602,"o":86.415,"t":"2026-10-07T18:45:00Z","v":45351,"vw":86.449625},{"c":86.37,"h":86.53,"l":86.37,"n":1068,"o":86.47,"t":"2026-10-07T19:00:00Z","v":121817,"vw":86.456938},{"c":86.56,"h":86.58,"l":86.33,"n":954,"o":86.36,"t":"2026-10-07T19:15:00Z","v":112109,"vw":86.427533},{"c":86.615,"h":86.615,"l":86.525,"n":1226,"o":86.55,"t":"2026-10-07T19:30:00Z","v":105408,"vw":86.569465},{"c":86.59,"h":86.63,"l":86.515,"n":1786,"o":86.61,"t":"2026-10-07T19:45:00Z","v":252924,"vw":86.5769},{"c":86.59,"h":86.59,"l":86.59,"n":8,"o":86.59,"t":"2026-10-07T20:00:00Z","v":9324,"vw":86.59},{"c":87.3099,"h":87.3099,"l":87.3099,"n":1,"o":87.3099,"t":"2026-10-07T20:15:00Z","v":100,"vw":87.3099},{"c":85.9,"h":86,"l":85.9,"n":49,"o":86,"t":"2026-10-08T12:45:00Z","v":2707,"vw":85.963966},{"c":86.2,"h":86.29,"l":85.89,"n":1162,"o":86.13,"t":"2026-10-08T13:30:00Z","v":79164,"vw":86.163759},{"c":86.41,"h":86.65,"l":86.18,"n":1691,"o":86.185,"t":"2026-10-08T13:45:00Z","v":87197,"vw":86.483662},{"c":86.4,"h":86.53,"l":86.34,"n":1019,"o":86.42,"t":"2026-10-08T14:00:00Z","v":66634,"vw":86.433505},{"c":86.165,"h":86.415,"l":86.05,"n":1144,"o":86.37,"t":"2026-10-08T14:15:00Z","v":89101,"vw":86.24383},{"c":86.01,"h":86.225,"l":85.98,"n":1206,"o":86.16,"t":"2026-10-08T14:30:00Z","v":89477,"vw":86.136469},{"c":85.75,"h":86.06,"l":85.75,"n":1943,"o":86.02,"t":"2026-10-08T14:45:00Z","v":221876,"vw":85.850332},{"c":85.72,"h":85.945,"l":85.72,"n":1017,"o":85.755,"t":"2026-10-08T15:00:00Z","v":76264,"vw":85.840371},{"c":85.76,"h":85.76,"l":85.635,"n":738,"o":85.71,"t":"2026-10-08T15:15:00Z","v":44607,"vw":85.690402},{"c":85.82,"h":85.82,"l":85.715,"n":745,"o":85.74,"t":"2026-10-08T15:30:00Z","v":55157,"vw":85.761517},{"c":85.83,"h":85.835,"l":85.73,"n":858,"o":85.81,"t":"2026-10-08T15:45:00Z","v":69384,"vw":85.784405},{"c":86.08,"h":86.08,"l":85.82,"n":707,"o":85.83,"t":"2026-10-08T16:00:00Z","v":53502,"vw":85.948961},{"c":86.05,"h":86.43,"l":86.005,"n":2150,"o":86.09,"t":"2026-10-08T16:15:00Z","v":146505,"vw":86.192423},{"c":86.15,"h":86.235,"l":86.01,"n":886,"o":86.055,"t":"2026-10-08T16:30:00Z","v":70247,"vw":86.109757},{"c":86.5,"h":86.53,"l":86.13,"n":1656,"o":86.15,"t":"2026-10-08T16:45:00Z","v":114879,"vw":86.376329},{"c":86.74,"h":86.76,"l":86.37,"n":2564,"o":86.48,"t":"2026-10-08T17:00:00Z","v":188995,"vw":86.520937},{"c":86.71,"h":86.955,"l":86.6,"n":1953,"o":86.72,"t":"2026-10-08T17:15:00Z","v":146359,"vw":86.817821},{"c":87.005,"h":87.01,"l":86.705,"n":1540,"o":86.73,"t":"2026-10-08T17:30:00Z","v":102606,"vw":86.81621},{"c":86.85,"h":87.055,"l":86.7,"n":1337,"o":87,"t":"2026-10-08T17:45:00Z","v":82925,"vw":86.863901},{"c":86.84,"h":86.92,"l":86.79,"n":1190,"o":86.86,"t":"2026-10-08T18:00:00Z","v":80662,"vw":86.846444},{"c":86.81,"h":86.89,"l":86.71,"n":968,"o":86.84,"t":"2026-10-08T18:15:00Z","v":69424,"vw":86.818056},{"c":86.9,"h":86.93,"l":86.75,"n":752,"o":86.8,"t":"2026-10-08T18:30:00Z","v":50143,"vw":86.862017},{"c":87.005,"h":87.02,"l":86.91,"n":620,"o":86.91,"t":"2026-10-08T18:45:00Z","v":45386,"vw":86.969152},{"c":87.1,"h":87.13,"l":86.94,"n":1312,"o":87,"t":"2026-10-08T19:00:00Z","v":87004,"vw":87.018567},{"c":87.1315,"h":87.225,"l":87.03,"n":1332,"o":87.1,"t":"2026-10-08T19:15:00Z","v":89897,"vw":87.137058},{"c":87.07,"h":87.17,"l":87.01,"n":2213,"o":87.15,"t":"2026-10-08T19:30:00Z","v":175351,"vw":87.119453},{"c":87.24,"h":87.27,"l":87.08,"n":2264,"o":87.08,"t":"2026-10-08T19:45:00Z","v":178791,"vw":87.165132},{"c":87.24,"h":87.24,"l":87.24,"n":9,"o":87.24,"t":"2026-10-08T20:00:00Z","v":8422,"vw":87.24},{"c":88.0216,"h":88.0216,"l":88.0216,"n":1,"o":88.0216,"t":"2026-10-08T22:45:00Z","v":100,"vw":88.0216},{"c":87.7,"h":87.7,"l":87.7,"n":1,"o":87.7,"t":"2026-10-09T11:45:00Z","v":1000,"vw":87.7},{"c":87.25,"h":87.25,"l":87.25,"n":24,"o":87.25,"t":"2026-10-09T12:00:00Z","v":1500,"vw":87.25},{"c":87.66,"h":87.69,"l":87.66,"n":9,"o":87.66,"t":"2026-10-09T13:15:00Z","v":1200,"vw":87.678261},{"c":87.03,"h":87.365,"l":86.87,"n":1980,"o":87.22,"t":"2026-10-09T13:30:00Z","v":437933,"vw":87.090884},{"c":86.99,"h":87.18,"l":86.91,"n":1662,"o":87.03,"t":"2026-10-09T13:45:00Z","v":149488,"vw":87.046008},{"c":86.98,"h":87.095,"l":86.75,"n":1365,"o":87.025,"t":"2026-10-09T14:00:00Z","v":133152,"vw":86.897783},{"c":87.04,"h":87.09,"l":86.91,"n":1025,"o":86.98,"t":"2026-10-09T14:15:00Z","v":84988,"vw":87.011425},{"c":86.98,"h":87.045,"l":86.87,"n":1341,"o":87.045,"t":"2026-10-09T14:30:00Z","v":125370,"vw":86.939147},{"c":87.17,"h":87.25,"l":86.99,"n":876,"o":86.99,"t":"2026-10-09T14:45:00Z","v":57989,"vw":87.142068},{"c":87.34,"h":87.3472,"l":87.11,"n":1231,"o":87.18,"t":"2026-10-09T15:00:00Z","v":87140,"vw":87.179477},{"c":87.2,"h":87.4,"l":87.13,"n":825,"o":87.375,"t":"2026-10-09T15:15:00Z","v":58788,"vw":87.306485},{"c":87.14,"h":87.229,"l":87.08,"n":711,"o":87.21,"t":"2026-10-09T15:30:00Z","v":47298,"vw":87.166978},{"c":87.295,"h":87.305,"l":87.11,"n":831,"o":87.15,"t":"2026-10-09T15:45:00Z","v":43908,"vw":87.209294},{"c":87.35,"h":87.38,"l":87.28,"n":1083,"o":87.29,"t":"2026-10-09T16:00:00Z","v":87100,"vw":87.336003},{"c":87.395,"h":87.42,"l":87.35,"n":2001,"o":87.35,"t":"2026-10-09T16:15:00Z","v":258851,"vw":87.38301},{"c":87.4263,"h":87.445,"l":87.37,"n":917,"o":87.39,"t":"2026-10-09T16:30:00Z","v":81782,"vw":87.391961},{"c":87.44,"h":87.465,"l":87.37,"n":809,"o":87.425,"t":"2026-10-09T16:45:00Z","v":86366,"vw":87.39771},{"c":87.43,"h":87.52,"l":87.43,"n":374,"o":87.46,"t":"2026-10-09T17:00:00Z","v":30455,"vw":87.482274},{"c":87.46,"h":87.5199,"l":87.41,"n":652,"o":87.435,"t":"2026-10-09T17:15:00Z","v":49522,"vw":87.451438},{"c":87.58,"h":87.58,"l":87.44,"n":528,"o":87.46,"t":"2026-10-09T17:30:00Z","v":34825,"vw":87.488531},{"c":87.6,"h":87.62,"l":87.5,"n":1064,"o":87.585,"t":"2026-10-09T17:45:00Z","v":91234,"vw":87.567016},{"c":87.58,"h":87.64,"l":87.58,"n":1054,"o":87.605,"t":"2026-10-09T18:00:00Z","v":69558,"vw":87.612349},{"c":87.605,"h":87.6124,"l":87.55,"n":632,"o":87.58,"t":"2026-10-09T18:15:00Z","v":36544,"vw":87.577935},{"c":87.61,"h":87.67,"l":87.6,"n":458,"o":87.62,"t":"2026-10-09T18:30:00Z","v":26832,"vw":87.630571},{"c":87.79,"h":87.79,"l":87.61,"n":908,"o":87.61,"t":"2026-10-09T18:45:00Z","v":58251,"vw":87.696785},{"c":87.795,"h":87.87,"l":87.755,"n":1023,"o":87.79,"t":"2026-10-09T19:00:00Z","v":81906,"vw":87.809},{"c":87.81,"h":87.84,"l":87.775,"n":724,"o":87.795,"t":"2026-10-09T19:15:00Z","v":60160,"vw":87.807791},{"c":87.71,"h":87.815,"l":87.69,"n":1053,"o":87.8,"t":"2026-10-09T19:30:00Z","v":72054,"vw":87.743107},{"c":87.58,"h":87.715,"l":87.55,"n":2374,"o":87.71,"t":"2026-10-09T19:45:00Z","v":242924,"vw":87.613727},{"c":87.67,"h":87.835,"l":87.6,"n":15,"o":87.6,"t":"2026-10-09T20:00:00Z","v":175130,"vw":87.601639},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-09T21:15:00Z","v":120,"vw":87.75},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-09T21:30:00Z","v":100,"vw":87.75},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-09T21:45:00Z","v":100,"vw":87.75},{"c":87.99,"h":87.99,"l":87.99,"n":3,"o":87.99,"t":"2026-10-09T22:45:00Z","v":619,"vw":87.99},{"c":88,"h":88,"l":88,"n":9,"o":88,"t":"2026-10-09T23:00:00Z","v":10760,"vw":88},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-09T23:30:00Z","v":1100,"vw":88},{"c":88,"h":88,"l":88,"n":3,"o":88,"t":"2026-10-12T08:00:00Z","v":343,"vw":88},{"c":87.82,"h":87.92,"l":87.82,"n":3,"o":87.92,"t":"2026-10-12T10:45:00Z","v":420,"vw":87.879666},{"c":87.7,"h":87.82,"l":87.7,"n":66,"o":87.76,"t":"2026-10-12T12:45:00Z","v":1840,"vw":87.744839},{"c":87.8,"h":87.81,"l":87.8,"n":5,"o":87.81,"t":"2026-10-12T13:00:00Z","v":803,"vw":87.802531},{"c":87.95,"h":88.46,"l":87.84,"n":1878,"o":87.85,"t":"2026-10-12T13:30:00Z","v":238449,"vw":88.151664},{"c":87.77,"h":88.04,"l":87.6,"n":1148,"o":87.99,"t":"2026-10-12T13:45:00Z","v":96053,"vw":87.774623},{"c":87.98,"h":88.17,"l":87.73,"n":2323,"o":87.75,"t":"2026-10-12T14:00:00Z","v":240336,"vw":87.8797},{"c":87.9898,"h":88.09,"l":87.85,"n":881,"o":87.99,"t":"2026-10-12T14:15:00Z","v":67930,"vw":87.96639},{"c":88,"h":88.09,"l":87.99,"n":842,"o":87.99,"t":"2026-10-12T14:30:00Z","v":57002,"vw":88.027403},{"c":87.975,"h":88.07,"l":87.94,"n":855,"o":88.01,"t":"2026-10-12T14:45:00Z","v":73057,"vw":87.981782},{"c":88.08,"h":88.11,"l":87.96,"n":538,"o":87.97,"t":"2026-10-12T15:00:00Z","v":43955,"vw":88.053949},{"c":88.17,"h":88.17,"l":87.99,"n":385,"o":88.07,"t":"2026-10-12T15:15:00Z","v":25692,"vw":88.073006},{"c":88.18,"h":88.23,"l":88.12,"n":546,"o":88.17,"t":"2026-10-12T15:30:00Z","v":44155,"vw":88.160908},{"c":88.14,"h":88.18,"l":88.1,"n":505,"o":88.18,"t":"2026-10-12T15:45:00Z","v":29824,"vw":88.153583},{"c":88.075,"h":88.2,"l":88.07,"n":359,"o":88.13,"t":"2026-10-12T16:00:00Z","v":19836,"vw":88.142743},{"c":88.07,"h":88.16,"l":88,"n":438,"o":88.08,"t":"2026-10-12T16:15:00Z","v":33065,"vw":88.084542},{"c":88.02,"h":88.08,"l":88.01,"n":407,"o":88.04,"t":"2026-10-12T16:30:00Z","v":25747,"vw":88.054158},{"c":88.15,"h":88.15,"l":88.014,"n":532,"o":88.02,"t":"2026-10-12T16:45:00Z","v":30190,"vw":88.062529},{"c":88.15,"h":88.15,"l":88.05,"n":281,"o":88.14,"t":"2026-10-12T17:00:00Z","v":15994,"vw":88.097382},{"c":88.06,"h":88.16,"l":88.02,"n":415,"o":88.15,"t":"2026-10-12T17:15:00Z","v":23676,"vw":88.10472},{"c":88.04,"h":88.06,"l":87.93,"n":1071,"o":88.0499,"t":"2026-10-12T17:30:00Z","v":111799,"vw":87.975759},{"c":88.1,"h":88.11,"l":87.99,"n":393,"o":88.04,"t":"2026-10-12T17:45:00Z","v":17952,"vw":88.039372},{"c":88.01,"h":88.1,"l":87.9907,"n":346,"o":88.1,"t":"2026-10-12T18:00:00Z","v":24316,"vw":88.040391},{"c":88.05,"h":88.065,"l":87.98,"n":386,"o":88.03,"t":"2026-10-12T18:15:00Z","v":21919,"vw":88.016718},{"c":88.03,"h":88.095,"l":88.01,"n":440,"o":88.06,"t":"2026-10-12T18:30:00Z","v":54401,"vw":88.036348},{"c":88.025,"h":88.0489,"l":87.98,"n":535,"o":88.04,"t":"2026-10-12T18:45:00Z","v":29800,"vw":88.014516},{"c":87.995,"h":88.05,"l":87.935,"n":581,"o":88.04,"t":"2026-10-12T19:00:00Z","v":40700,"vw":87.998307},{"c":88,"h":88.01,"l":87.92,"n":3933,"o":88,"t":"2026-10-12T19:15:00Z","v":539598,"vw":87.986991},{"c":87.9,"h":88.025,"l":87.865,"n":1566,"o":87.995,"t":"2026-10-12T19:30:00Z","v":257913,"vw":87.943732},{"c":87.99,"h":88.01,"l":87.87,"n":1106,"o":87.905,"t":"2026-10-12T19:45:00Z","v":94332,"vw":87.927125},{"c":87.99,"h":87.99,"l":87.99,"n":9,"o":87.99,"t":"2026-10-12T20:00:00Z","v":8695,"vw":87.99},{"c":88.07,"h":88.09,"l":88.07,"n":3,"o":88.09,"t":"2026-10-12T21:30:00Z","v":500,"vw":88.08},{"c":88.326,"h":88.326,"l":88.326,"n":1,"o":88.326,"t":"2026-10-12T22:00:00Z","v":100,"vw":88.326},{"c":88.2962,"h":88.2962,"l":88.2962,"n":1,"o":88.2962,"t":"2026-10-12T23:45:00Z","v":2000,"vw":88.2962},{"c":88.32,"h":88.32,"l":88.32,"n":5,"o":88.32,"t":"2026-10-13T08:00:00Z","v":386,"vw":88.32},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-13T09:00:00Z","v":7800,"vw":89},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-13T09:30:00Z","v":113,"vw":89},{"c":88.81,"h":88.81,"l":88.81,"n":1,"o":88.81,"t":"2026-10-13T09:45:00Z","v":800,"vw":88.81},{"c":88.8,"h":89.01,"l":88.8,"n":13,"o":89,"t":"2026-10-13T10:15:00Z","v":4056,"vw":88.973087},{"c":88.3,"h":88.32,"l":88.3,"n":5,"o":88.32,"t":"2026-10-13T10:30:00Z","v":1316,"vw":88.301959},{"c":87.98,"h":87.98,"l":87.2594,"n":5,"o":87.2594,"t":"2026-10-13T11:00:00Z","v":1415,"vw":87.362343},{"c":87.94,"h":87.94,"l":87.94,"n":1,"o":87.94,"t":"2026-10-13T11:15:00Z","v":100,"vw":87.94},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-13T11:30:00Z","v":300,"vw":88.4},{"c":88.61,"h":88.61,"l":88.5001,"n":23,"o":88.5001,"t":"2026-10-13T11:45:00Z","v":501,"vw":88.573367},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-10-13T12:15:00Z","v":115,"vw":88.5},{"c":88.666,"h":88.666,"l":88.666,"n":2,"o":88.666,"t":"2026-10-13T12:30:00Z","v":103,"vw":88.666},{"c":88.88,"h":88.88,"l":88.82,"n":4,"o":88.82,"t":"2026-10-13T13:00:00Z","v":227,"vw":88.85},{"c":88.88,"h":88.88,"l":88.88,"n":2,"o":88.88,"t":"2026-10-13T13:15:00Z","v":101,"vw":88.88},{"c":87.98,"h":89.04,"l":87.86,"n":3306,"o":88.49,"t":"2026-10-13T13:30:00Z","v":293314,"vw":88.375868},{"c":87.28,"h":88.205,"l":87.28,"n":1862,"o":88.01,"t":"2026-10-13T13:45:00Z","v":132527,"vw":87.774251},{"c":87.17,"h":87.295,"l":86.55,"n":2531,"o":87.29,"t":"2026-10-13T14:00:00Z","v":231333,"vw":86.838255},{"c":87.46,"h":87.52,"l":87.05,"n":1332,"o":87.165,"t":"2026-10-13T14:15:00Z","v":93295,"vw":87.294755},{"c":87.35,"h":87.57,"l":87.15,"n":1165,"o":87.48,"t":"2026-10-13T14:30:00Z","v":93121,"vw":87.317016},{"c":87.39,"h":87.61,"l":87.33,"n":1007,"o":87.375,"t":"2026-10-13T14:45:00Z","v":81678,"vw":87.466811},{"c":87.55,"h":87.56,"l":87.35,"n":691,"o":87.39,"t":"2026-10-13T15:00:00Z","v":36344,"vw":87.457626},{"c":87.49,"h":87.68,"l":87.37,"n":769,"o":87.56,"t":"2026-10-13T15:15:00Z","v":53039,"vw":87.503137},{"c":87.41,"h":87.615,"l":87.38,"n":925,"o":87.485,"t":"2026-10-13T15:30:00Z","v":58767,"vw":87.520034},{"c":87.17,"h":87.395,"l":87.17,"n":698,"o":87.39,"t":"2026-10-13T15:45:00Z","v":82283,"vw":87.277953},{"c":87.07,"h":87.18,"l":86.94,"n":1005,"o":87.16,"t":"2026-10-13T16:00:00Z","v":58641,"vw":87.088803},{"c":86.93,"h":87.095,"l":86.93,"n":713,"o":87.055,"t":"2026-10-13T16:15:00Z","v":36318,"vw":87.031215},{"c":87.03,"h":87.04,"l":86.89,"n":821,"o":86.92,"t":"2026-10-13T16:30:00Z","v":46638,"vw":86.940061},{"c":86.935,"h":87.095,"l":86.935,"n":1100,"o":87.035,"t":"2026-10-13T16:45:00Z","v":73477,"vw":87.029248},{"c":86.92,"h":87.02,"l":86.855,"n":817,"o":86.915,"t":"2026-10-13T17:00:00Z","v":232156,"vw":86.920435},{"c":86.96,"h":87.08,"l":86.915,"n":703,"o":86.915,"t":"2026-10-13T17:15:00Z","v":43909,"vw":86.991517},{"c":86.94,"h":87.07,"l":86.875,"n":1139,"o":86.945,"t":"2026-10-13T17:30:00Z","v":85066,"vw":86.974498},{"c":86.795,"h":86.94,"l":86.78,"n":982,"o":86.94,"t":"2026-10-13T17:45:00Z","v":60868,"vw":86.846065},{"c":86.925,"h":86.985,"l":86.775,"n":1020,"o":86.8,"t":"2026-10-13T18:00:00Z","v":54704,"vw":86.915798},{"c":86.93,"h":86.94,"l":86.79,"n":1068,"o":86.92,"t":"2026-10-13T18:15:00Z","v":73671,"vw":86.859751},{"c":87.06,"h":87.16,"l":86.86,"n":1082,"o":86.94,"t":"2026-10-13T18:30:00Z","v":61228,"vw":87.012361},{"c":87.01,"h":87.08,"l":86.88,"n":1051,"o":87.055,"t":"2026-10-13T18:45:00Z","v":52496,"vw":86.990666},{"c":87.055,"h":87.14,"l":86.985,"n":803,"o":87,"t":"2026-10-13T19:00:00Z","v":48492,"vw":87.06518},{"c":86.995,"h":87.055,"l":86.955,"n":1036,"o":87.055,"t":"2026-10-13T19:15:00Z","v":69946,"vw":86.986304},{"c":87.08,"h":87.09,"l":86.95,"n":1602,"o":86.985,"t":"2026-10-13T19:30:00Z","v":112861,"vw":87.029169},{"c":86.76,"h":87.08,"l":86.735,"n":2416,"o":87.08,"t":"2026-10-13T19:45:00Z","v":245487,"vw":86.902456},{"c":86.77,"h":86.77,"l":86.77,"n":7,"o":86.77,"t":"2026-10-13T20:00:00Z","v":9366,"vw":86.77},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-13T20:30:00Z","v":120,"vw":86.7},{"c":86.7352,"h":86.7352,"l":86.7352,"n":2,"o":86.7352,"t":"2026-10-13T23:30:00Z","v":235,"vw":86.7352},{"c":86.64,"h":86.64,"l":86.64,"n":36,"o":86.64,"t":"2026-10-14T11:00:00Z","v":450,"vw":86.64},{"c":86.58,"h":86.58,"l":86.58,"n":3,"o":86.58,"t":"2026-10-14T11:15:00Z","v":132,"vw":86.58},{"c":85.73,"h":86.19,"l":85.73,"n":5,"o":86.19,"t":"2026-10-14T11:45:00Z","v":700,"vw":85.897692},{"c":85.97,"h":86.0186,"l":85.97,"n":4,"o":86.0186,"t":"2026-10-14T12:00:00Z","v":218,"vw":85.9943},{"c":85.2,"h":85.68,"l":85.2,"n":68,"o":85.68,"t":"2026-10-14T12:30:00Z","v":899,"vw":85.388482},{"c":85.15,"h":85.18,"l":85.09,"n":36,"o":85.18,"t":"2026-10-14T12:45:00Z","v":1664,"vw":85.135532},{"c":84.02,"h":85,"l":84.02,"n":38,"o":85,"t":"2026-10-14T13:00:00Z","v":2460,"vw":84.489177},{"c":84.78,"h":85.155,"l":84.45,"n":1494,"o":84.98,"t":"2026-10-14T13:30:00Z","v":143802,"vw":84.959956},{"c":84.49,"h":84.855,"l":84.39,"n":2823,"o":84.76,"t":"2026-10-14T13:45:00Z","v":264131,"vw":84.540477},{"c":84.49,"h":84.6,"l":84.3,"n":2730,"o":84.51,"t":"2026-10-14T14:00:00Z","v":198245,"vw":84.432181},{"c":84.8,"h":84.9,"l":84.44,"n":8109,"o":84.5,"t":"2026-10-14T14:15:00Z","v":2100104,"vw":84.71622},{"c":84.89,"h":84.9701,"l":84.71,"n":1704,"o":84.8,"t":"2026-10-14T14:30:00Z","v":130657,"vw":84.847863},{"c":84.88,"h":85.02,"l":84.765,"n":1082,"o":84.9,"t":"2026-10-14T14:45:00Z","v":76007,"vw":84.886074},{"c":84.77,"h":84.885,"l":84.64,"n":1430,"o":84.85,"t":"2026-10-14T15:00:00Z","v":469849,"vw":84.65623},{"c":84.96,"h":84.97,"l":84.75,"n":1778,"o":84.75,"t":"2026-10-14T15:15:00Z","v":157543,"vw":84.878305},{"c":84.99,"h":85.215,"l":84.92,"n":2417,"o":84.96,"t":"2026-10-14T15:30:00Z","v":255420,"vw":85.113055},{"c":85.33,"h":85.33,"l":84.965,"n":1506,"o":84.99,"t":"2026-10-14T15:45:00Z","v":198966,"vw":85.172209},{"c":85.13,"h":85.37,"l":85.13,"n":771,"o":85.33,"t":"2026-10-14T16:00:00Z","v":45995,"vw":85.280813},{"c":85.09,"h":85.13,"l":84.915,"n":1105,"o":85.11,"t":"2026-10-14T16:15:00Z","v":725824,"vw":85.061032},{"c":84.92,"h":85.15,"l":84.92,"n":769,"o":85.08,"t":"2026-10-14T16:30:00Z","v":38087,"vw":85.052586},{"c":84.86,"h":84.97,"l":84.84,"n":573,"o":84.93,"t":"2026-10-14T16:45:00Z","v":26281,"vw":84.898279},{"c":84.88,"h":84.97,"l":84.83,"n":743,"o":84.91,"t":"2026-10-14T17:00:00Z","v":37868,"vw":84.879103},{"c":84.88,"h":85,"l":84.84,"n":908,"o":84.87,"t":"2026-10-14T17:15:00Z","v":162709,"vw":84.869542},{"c":84.73,"h":84.89,"l":84.67,"n":863,"o":84.88,"t":"2026-10-14T17:30:00Z","v":170263,"vw":84.784907},{"c":84.665,"h":84.82,"l":84.64,"n":895,"o":84.74,"t":"2026-10-14T17:45:00Z","v":90112,"vw":84.744978},{"c":84.68,"h":84.71,"l":84.53,"n":713,"o":84.65,"t":"2026-10-14T18:00:00Z","v":54722,"vw":84.617143},{"c":84.81,"h":84.82,"l":84.5901,"n":725,"o":84.69,"t":"2026-10-14T18:15:00Z","v":76242,"vw":84.682089},{"c":84.8839,"h":84.8839,"l":84.715,"n":640,"o":84.81,"t":"2026-10-14T18:30:00Z","v":156733,"vw":84.82222},{"c":84.94,"h":84.945,"l":84.75,"n":1572,"o":84.87,"t":"2026-10-14T18:45:00Z","v":141712,"vw":84.819461},{"c":85.1,"h":85.145,"l":84.875,"n":1490,"o":84.94,"t":"2026-10-14T19:00:00Z","v":120609,"vw":84.973674},{"c":85.29,"h":85.33,"l":85.05,"n":1028,"o":85.1,"t":"2026-10-14T19:15:00Z","v":810383,"vw":85.071393},{"c":85.315,"h":85.34,"l":85.1326,"n":2286,"o":85.3,"t":"2026-10-14T19:30:00Z","v":1219070,"vw":85.273629},{"c":85.53,"h":85.53,"l":85.23,"n":2379,"o":85.315,"t":"2026-10-14T19:45:00Z","v":214692,"vw":85.36536},{"c":85.49,"h":85.49,"l":85.49,"n":9,"o":85.49,"t":"2026-10-14T20:00:00Z","v":20967,"vw":85.49},{"c":85.49,"h":85.49,"l":85.49,"n":1,"o":85.49,"t":"2026-10-14T21:30:00Z","v":100,"vw":85.49},{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-10-15T08:00:00Z","v":100,"vw":85.48},{"c":86.08,"h":86.09,"l":85.99,"n":10,"o":85.99,"t":"2026-10-15T10:30:00Z","v":2434,"vw":86.058554},{"c":85.77,"h":85.77,"l":85.77,"n":1,"o":85.77,"t":"2026-10-15T13:00:00Z","v":321,"vw":85.77},{"c":85.89,"h":85.89,"l":85.87,"n":2,"o":85.87,"t":"2026-10-15T13:15:00Z","v":300,"vw":85.883333},{"c":85.02,"h":86,"l":84.96,"n":1706,"o":86,"t":"2026-10-15T13:30:00Z","v":150950,"vw":85.257513},{"c":85.21,"h":85.43,"l":84.9,"n":1385,"o":85.05,"t":"2026-10-15T13:45:00Z","v":99477,"vw":85.213674},{"c":85.43,"h":85.5,"l":85.11,"n":1041,"o":85.2,"t":"2026-10-15T14:00:00Z","v":76386,"vw":85.32023},{"c":85.55,"h":85.61,"l":85.3,"n":1263,"o":85.44,"t":"2026-10-15T14:15:00Z","v":126838,"vw":85.504155},{"c":86.07,"h":86.16,"l":85.6,"n":832,"o":85.61,"t":"2026-10-15T14:30:00Z","v":57898,"vw":85.905962},{"c":86.02,"h":86.0999,"l":85.84,"n":693,"o":86.06,"t":"2026-10-15T14:45:00Z","v":59916,"vw":85.991058},{"c":85.9,"h":86.16,"l":85.86,"n":1813,"o":86.04,"t":"2026-10-15T15:00:00Z","v":170844,"vw":85.932672},{"c":85.8,"h":86.0125,"l":85.78,"n":696,"o":85.86,"t":"2026-10-15T15:15:00Z","v":46291,"vw":85.892057},{"c":86.03,"h":86.05,"l":85.81,"n":498,"o":85.815,"t":"2026-10-15T15:30:00Z","v":37130,"vw":85.91781},{"c":86.01,"h":86.07,"l":85.89,"n":449,"o":86.02,"t":"2026-10-15T15:45:00Z","v":26848,"vw":85.998013},{"c":85.89,"h":86.03,"l":85.885,"n":296,"o":86.01,"t":"2026-10-15T16:00:00Z","v":15215,"vw":85.96493},{"c":86.12,"h":86.12,"l":85.93,"n":240,"o":85.97,"t":"2026-10-15T16:15:00Z","v":11232,"vw":86.027116},{"c":86.3,"h":86.3,"l":86.07,"n":430,"o":86.1,"t":"2026-10-15T16:30:00Z","v":268059,"vw":86.244598},{"c":86.34,"h":86.375,"l":86.23,"n":606,"o":86.31,"t":"2026-10-15T16:45:00Z","v":39368,"vw":86.323184},{"c":86.45,"h":86.46,"l":86.3001,"n":440,"o":86.34,"t":"2026-10-15T17:00:00Z","v":22559,"vw":86.354966},{"c":86.565,"h":86.605,"l":86.425,"n":563,"o":86.44,"t":"2026-10-15T17:15:00Z","v":27459,"vw":86.519218},{"c":86.59,"h":86.65,"l":86.525,"n":678,"o":86.58,"t":"2026-10-15T17:30:00Z","v":36466,"vw":86.573389},{"c":86.495,"h":86.67,"l":86.495,"n":458,"o":86.6,"t":"2026-10-15T17:45:00Z","v":18434,"vw":86.595761},{"c":86.45,"h":86.56,"l":86.42,"n":466,"o":86.49,"t":"2026-10-15T18:00:00Z","v":21870,"vw":86.489282},{"c":86.5601,"h":86.5601,"l":86.42,"n":493,"o":86.43,"t":"2026-10-15T18:15:00Z","v":27050,"vw":86.473562},{"c":86.5,"h":86.59,"l":86.5,"n":546,"o":86.58,"t":"2026-10-15T18:30:00Z","v":24227,"vw":86.546008},{"c":86.51,"h":86.6,"l":86.49,"n":606,"o":86.51,"t":"2026-10-15T18:45:00Z","v":25752,"vw":86.561577},{"c":86.73,"h":86.73,"l":86.49,"n":680,"o":86.52,"t":"2026-10-15T19:00:00Z","v":26636,"vw":86.597948},{"c":86.66,"h":86.78,"l":86.65,"n":672,"o":86.74,"t":"2026-10-15T19:15:00Z","v":29619,"vw":86.70112},{"c":86.59,"h":86.69,"l":86.56,"n":1209,"o":86.68,"t":"2026-10-15T19:30:00Z","v":91439,"vw":86.62443},{"c":86.61,"h":86.66,"l":86.45,"n":1768,"o":86.58,"t":"2026-10-15T19:45:00Z","v":215631,"vw":86.574727},{"c":86.61,"h":86.61,"l":86.61,"n":8,"o":86.61,"t":"2026-10-15T20:00:00Z","v":9075,"vw":86.61},{"c":86.84,"h":86.84,"l":86.84,"n":1,"o":86.84,"t":"2026-10-15T23:45:00Z","v":100,"vw":86.84},{"c":87.4,"h":87.4,"l":86.93,"n":7,"o":86.93,"t":"2026-10-16T13:15:00Z","v":642,"vw":87.187651},{"c":88.1,"h":88.43,"l":86.98,"n":1530,"o":86.99,"t":"2026-10-16T13:30:00Z","v":143924,"vw":87.858507},{"c":87.82,"h":88.29,"l":87.82,"n":1063,"o":88.12,"t":"2026-10-16T13:45:00Z","v":84409,"vw":88.063657},{"c":87.58,"h":87.86,"l":87.525,"n":1244,"o":87.81,"t":"2026-10-16T14:00:00Z","v":113221,"vw":87.688098},{"c":87.99,"h":87.99,"l":87.6,"n":775,"o":87.61,"t":"2026-10-16T14:15:00Z","v":75114,"vw":87.796253},{"c":87.71,"h":88.05,"l":87.65,"n":537,"o":87.98,"t":"2026-10-16T14:30:00Z","v":43950,"vw":87.869176},{"c":87.765,"h":87.86,"l":87.69,"n":540,"o":87.73,"t":"2026-10-16T14:45:00Z","v":38233,"vw":87.77917},{"c":88.04,"h":88.09,"l":87.765,"n":503,"o":87.765,"t":"2026-10-16T15:00:00Z","v":30192,"vw":87.972812},{"c":87.8,"h":88.07,"l":87.6803,"n":524,"o":88.04,"t":"2026-10-16T15:15:00Z","v":53610,"vw":87.80526},{"c":87.51,"h":87.81,"l":87.5,"n":1025,"o":87.81,"t":"2026-10-16T15:30:00Z","v":88942,"vw":87.616264},{"c":87.26,"h":87.57,"l":87.22,"n":1646,"o":87.51,"t":"2026-10-16T15:45:00Z","v":132915,"vw":87.400773},{"c":87.14,"h":87.29,"l":87.1,"n":1638,"o":87.255,"t":"2026-10-16T16:00:00Z","v":122969,"vw":87.172208},{"c":87.025,"h":87.185,"l":87.02,"n":1703,"o":87.14,"t":"2026-10-16T16:15:00Z","v":158805,"vw":87.113838},{"c":86.94,"h":87.07,"l":86.89,"n":1308,"o":87.006,"t":"2026-10-16T16:30:00Z","v":103276,"vw":86.971453},{"c":86.755,"h":86.9455,"l":86.7,"n":1416,"o":86.9455,"t":"2026-10-16T16:45:00Z","v":115769,"vw":86.76967},{"c":86.44,"h":86.785,"l":86.415,"n":1471,"o":86.78,"t":"2026-10-16T17:00:00Z","v":111073,"vw":86.528621},{"c":86.75,"h":86.85,"l":86.385,"n":1500,"o":86.455,"t":"2026-10-16T17:15:00Z","v":113494,"vw":86.558864},{"c":86.8,"h":86.905,"l":86.68,"n":1420,"o":86.76,"t":"2026-10-16T17:30:00Z","v":116479,"vw":86.766006},{"c":86.535,"h":86.81,"l":86.515,"n":1316,"o":86.8,"t":"2026-10-16T17:45:00Z","v":111331,"vw":86.677343},{"c":86.685,"h":86.69,"l":86.45,"n":1403,"o":86.52,"t":"2026-10-16T18:00:00Z","v":118309,"vw":86.56065},{"c":86.55,"h":86.72,"l":86.54,"n":1339,"o":86.68,"t":"2026-10-16T18:15:00Z","v":117807,"vw":86.614044},{"c":86.65,"h":86.72,"l":86.495,"n":1468,"o":86.55,"t":"2026-10-16T18:30:00Z","v":147865,"vw":86.614862},{"c":86.65,"h":86.76,"l":86.57,"n":1446,"o":86.65,"t":"2026-10-16T18:45:00Z","v":132096,"vw":86.665388},{"c":86.685,"h":86.69,"l":86.57,"n":1403,"o":86.64,"t":"2026-10-16T19:00:00Z","v":143036,"vw":86.62157},{"c":86.63,"h":86.71,"l":86.55,"n":1340,"o":86.685,"t":"2026-10-16T19:15:00Z","v":129079,"vw":86.627063},{"c":86.56,"h":86.74,"l":86.51,"n":4986,"o":86.65,"t":"2026-10-16T19:30:00Z","v":1315259,"vw":86.691849},{"c":86.79,"h":86.88,"l":86.53,"n":1470,"o":86.57,"t":"2026-10-16T19:45:00Z","v":132326,"vw":86.765574},{"c":86.78,"h":86.78,"l":86.78,"n":8,"o":86.78,"t":"2026-10-16T20:00:00Z","v":8209,"vw":86.78},{"c":86.61,"h":86.8,"l":86.32,"n":877,"o":86.8,"t":"2026-10-19T13:30:00Z","v":76449,"vw":86.620568},{"c":86.58,"h":86.64,"l":86.42,"n":1207,"o":86.62,"t":"2026-10-19T13:45:00Z","v":94751,"vw":86.50975},{"c":86.77,"h":86.77,"l":86.45,"n":917,"o":86.52,"t":"2026-10-19T14:00:00Z","v":53263,"vw":86.555536},{"c":86.52,"h":86.79,"l":86.44,"n":833,"o":86.77,"t":"2026-10-19T14:15:00Z","v":43247,"vw":86.555981},{"c":86.39,"h":86.57,"l":86.38,"n":1254,"o":86.56,"t":"2026-10-19T14:30:00Z","v":202463,"vw":86.450334},{"c":86.625,"h":86.625,"l":86.35,"n":3032,"o":86.38,"t":"2026-10-19T14:45:00Z","v":527384,"vw":86.4663},{"c":86.78,"h":86.78,"l":86.59,"n":3646,"o":86.625,"t":"2026-10-19T15:00:00Z","v":576511,"vw":86.664217},{"c":86.61,"h":86.78,"l":86.6,"n":3227,"o":86.775,"t":"2026-10-19T15:15:00Z","v":599366,"vw":86.709466},{"c":86.575,"h":86.63,"l":86.48,"n":671,"o":86.6,"t":"2026-10-19T15:30:00Z","v":42066,"vw":86.548959},{"c":86.49,"h":86.59,"l":86.46,"n":840,"o":86.57,"t":"2026-10-19T15:45:00Z","v":49720,"vw":86.539204},{"c":86.18,"h":86.49,"l":86.14,"n":803,"o":86.49,"t":"2026-10-19T16:00:00Z","v":53823,"vw":86.240481},{"c":86.16,"h":86.23,"l":86.125,"n":831,"o":86.16,"t":"2026-10-19T16:15:00Z","v":56175,"vw":86.174463},{"c":86.13,"h":86.165,"l":86.06,"n":584,"o":86.165,"t":"2026-10-19T16:30:00Z","v":34919,"vw":86.116177},{"c":86.17,"h":86.2,"l":86.07,"n":453,"o":86.13,"t":"2026-10-19T16:45:00Z","v":28237,"vw":86.133217},{"c":86.07,"h":86.17,"l":86.03,"n":711,"o":86.17,"t":"2026-10-19T17:00:00Z","v":40953,"vw":86.098699},{"c":86.13,"h":86.15,"l":86.07,"n":546,"o":86.08,"t":"2026-10-19T17:15:00Z","v":39239,"vw":86.110168},{"c":86.08,"h":86.17,"l":86.04,"n":893,"o":86.14,"t":"2026-10-19T17:30:00Z","v":56044,"vw":86.111508},{"c":86.0699,"h":86.13,"l":86.065,"n":746,"o":86.07,"t":"2026-10-19T17:45:00Z","v":35842,"vw":86.097607},{"c":86.08,"h":86.09,"l":85.96,"n":861,"o":86.08,"t":"2026-10-19T18:00:00Z","v":63656,"vw":86.024235},{"c":86.03,"h":86.155,"l":86.01,"n":576,"o":86.09,"t":"2026-10-19T18:15:00Z","v":34621,"vw":86.093001},{"c":85.93,"h":86.03,"l":85.905,"n":508,"o":86.03,"t":"2026-10-19T18:30:00Z","v":26276,"vw":85.962728},{"c":85.955,"h":85.97,"l":85.9,"n":524,"o":85.935,"t":"2026-10-19T18:45:00Z","v":30332,"vw":85.938345},{"c":85.92,"h":86.01,"l":85.88,"n":632,"o":85.955,"t":"2026-10-19T19:00:00Z","v":35643,"vw":85.936726},{"c":85.91,"h":85.965,"l":85.89,"n":861,"o":85.93,"t":"2026-10-19T19:15:00Z","v":52505,"vw":85.925952},{"c":85.86,"h":85.925,"l":85.76,"n":1429,"o":85.89,"t":"2026-10-19T19:30:00Z","v":91579,"vw":85.864324},{"c":85.83,"h":85.915,"l":85.785,"n":1713,"o":85.85,"t":"2026-10-19T19:45:00Z","v":161959,"vw":85.845905},{"c":85.85,"h":85.85,"l":85.85,"n":7,"o":85.85,"t":"2026-10-19T20:00:00Z","v":19094,"vw":85.85},{"c":86.16,"h":86.16,"l":86.16,"n":1,"o":86.16,"t":"2026-10-19T22:45:00Z","v":123,"vw":86.16},{"c":85.8,"h":85.8,"l":85.8,"n":1,"o":85.8,"t":"2026-10-19T23:45:00Z","v":100,"vw":85.8},{"c":85.08,"h":85.08,"l":85.08,"n":1,"o":85.08,"t":"2026-10-20T10:15:00Z","v":100,"vw":85.08},{"c":85.85,"h":85.9,"l":85.85,"n":3,"o":85.9,"t":"2026-10-20T13:15:00Z","v":201,"vw":85.875},{"c":86.74,"h":86.82,"l":85.68,"n":1856,"o":85.68,"t":"2026-10-20T13:30:00Z","v":160307,"vw":86.336092},{"c":87.03,"h":87.16,"l":86.58,"n":1266,"o":86.73,"t":"2026-10-20T13:45:00Z","v":93283,"vw":86.960425},{"c":86.88,"h":87.11,"l":86.76,"n":1567,"o":87.04,"t":"2026-10-20T14:00:00Z","v":164716,"vw":86.8487},{"c":87.51,"h":87.56,"l":86.75,"n":1001,"o":86.88,"t":"2026-10-20T14:15:00Z","v":79616,"vw":87.195583},{"c":87.5,"h":87.65,"l":87.25,"n":890,"o":87.495,"t":"2026-10-20T14:30:00Z","v":69828,"vw":87.447584},{"c":87.55,"h":87.6,"l":87.45,"n":660,"o":87.46,"t":"2026-10-20T14:45:00Z","v":47834,"vw":87.523766},{"c":87.02,"h":87.54,"l":86.92,"n":821,"o":87.52,"t":"2026-10-20T15:00:00Z","v":58328,"vw":87.189107},{"c":86.97,"h":87.16,"l":86.96,"n":517,"o":87.03,"t":"2026-10-20T15:15:00Z","v":40737,"vw":87.045702},{"c":87.125,"h":87.18,"l":86.92,"n":455,"o":86.98,"t":"2026-10-20T15:30:00Z","v":31520,"vw":87.040821},{"c":87.03,"h":87.14,"l":87,"n":445,"o":87.14,"t":"2026-10-20T15:45:00Z","v":29447,"vw":87.055914},{"c":87.055,"h":87.15,"l":87.01,"n":409,"o":87.05,"t":"2026-10-20T16:00:00Z","v":24981,"vw":87.071253},{"c":87.01,"h":87.12,"l":86.95,"n":364,"o":87.09,"t":"2026-10-20T16:15:00Z","v":20074,"vw":87.008968},{"c":87.005,"h":87.075,"l":87,"n":430,"o":87.05,"t":"2026-10-20T16:30:00Z","v":25978,"vw":87.039894},{"c":86.92,"h":87.055,"l":86.91,"n":411,"o":86.995,"t":"2026-10-20T16:45:00Z","v":37212,"vw":86.990856},{"c":86.91,"h":86.94,"l":86.875,"n":488,"o":86.935,"t":"2026-10-20T17:00:00Z","v":32743,"vw":86.907889},{"c":87.01,"h":87.01,"l":86.86,"n":396,"o":86.91,"t":"2026-10-20T17:15:00Z","v":20658,"vw":86.930061},{"c":87.06,"h":87.07,"l":86.98,"n":392,"o":87.03,"t":"2026-10-20T17:30:00Z","v":26255,"vw":87.028995},{"c":87.09,"h":87.12,"l":87.03,"n":307,"o":87.07,"t":"2026-10-20T17:45:00Z","v":16410,"vw":87.082006},{"c":87.075,"h":87.11,"l":87.02,"n":527,"o":87.09,"t":"2026-10-20T18:00:00Z","v":39153,"vw":87.054107},{"c":86.97,"h":87.075,"l":86.91,"n":311,"o":87.075,"t":"2026-10-20T18:15:00Z","v":13915,"vw":86.960937},{"c":86.89,"h":87.035,"l":86.89,"n":418,"o":86.97,"t":"2026-10-20T18:30:00Z","v":25037,"vw":86.93322},{"c":86.97,"h":86.97,"l":86.87,"n":391,"o":86.87,"t":"2026-10-20T18:45:00Z","v":21157,"vw":86.940687},{"c":86.94,"h":87.01,"l":86.925,"n":535,"o":86.985,"t":"2026-10-20T19:00:00Z","v":33980,"vw":86.963417},{"c":87.1,"h":87.1,"l":86.92,"n":541,"o":86.94,"t":"2026-10-20T19:15:00Z","v":35113,"vw":86.991745},{"c":87.03,"h":87.12,"l":86.96,"n":1282,"o":87.09,"t":"2026-10-20T19:30:00Z","v":105350,"vw":87.018889},{"c":87.075,"h":87.09,"l":86.94,"n":1471,"o":87.03,"t":"2026-10-20T19:45:00Z","v":190752,"vw":87.000024},{"c":87.08,"h":87.08,"l":87.08,"n":9,"o":87.08,"t":"2026-10-20T20:00:00Z","v":11782,"vw":87.08},{"c":88.28,"h":88.28,"l":88.28,"n":3,"o":88.28,"t":"2026-10-21T13:15:00Z","v":557,"vw":88.28},{"c":87.58,"h":87.99,"l":87.24,"n":1657,"o":87.8,"t":"2026-10-21T13:30:00Z","v":137119,"vw":87.581941},{"c":87.65,"h":87.91,"l":87.55,"n":1728,"o":87.62,"t":"2026-10-21T13:45:00Z","v":104453,"vw":87.769609},{"c":87.46,"h":87.71,"l":87.31,"n":1166,"o":87.65,"t":"2026-10-21T14:00:00Z","v":71876,"vw":87.496709},{"c":87.71,"h":87.715,"l":87.34,"n":1401,"o":87.46,"t":"2026-10-21T14:15:00Z","v":127484,"vw":87.544492},{"c":87.9,"h":87.935,"l":87.65,"n":5061,"o":87.72,"t":"2026-10-21T14:30:00Z","v":450545,"vw":87.752537},{"c":87.625,"h":87.93,"l":87.625,"n":3147,"o":87.895,"t":"2026-10-21T14:45:00Z","v":418796,"vw":87.804404},{"c":87.73,"h":87.765,"l":87.61,"n":3816,"o":87.62,"t":"2026-10-21T15:00:00Z","v":442037,"vw":87.716527},{"c":87.8,"h":87.815,"l":87.66,"n":2735,"o":87.74,"t":"2026-10-21T15:15:00Z","v":2454445,"vw":87.759302},{"c":87.835,"h":87.9,"l":87.77,"n":578,"o":87.8,"t":"2026-10-21T15:30:00Z","v":34642,"vw":87.830678},{"c":87.93,"h":87.95,"l":87.825,"n":553,"o":87.84,"t":"2026-10-21T15:45:00Z","v":34082,"vw":87.888236},{"c":87.885,"h":87.98,"l":87.845,"n":441,"o":87.915,"t":"2026-10-21T16:00:00Z","v":25465,"vw":87.899422},{"c":87.99,"h":87.99,"l":87.9,"n":382,"o":87.9,"t":"2026-10-21T16:15:00Z","v":28615,"vw":87.950082},{"c":88.07,"h":88.28,"l":87.98,"n":758,"o":88,"t":"2026-10-21T16:30:00Z","v":68351,"vw":88.053378},{"c":88.03,"h":88.075,"l":88,"n":576,"o":88.07,"t":"2026-10-21T16:45:00Z","v":36092,"vw":88.031539},{"c":88.09,"h":88.095,"l":88.02,"n":516,"o":88.04,"t":"2026-10-21T17:00:00Z","v":44889,"vw":88.05569},{"c":88.135,"h":88.15,"l":88.085,"n":433,"o":88.09,"t":"2026-10-21T17:15:00Z","v":40823,"vw":88.115516},{"c":88.09,"h":88.2,"l":88.085,"n":630,"o":88.13,"t":"2026-10-21T17:30:00Z","v":45319,"vw":88.141499},{"c":88.14,"h":88.175,"l":88.11,"n":622,"o":88.11,"t":"2026-10-21T17:45:00Z","v":230170,"vw":88.122619},{"c":88.01,"h":88.14,"l":87.965,"n":523,"o":88.13,"t":"2026-10-21T18:00:00Z","v":38308,"vw":88.041392},{"c":88.08,"h":88.09,"l":88.005,"n":497,"o":88.015,"t":"2026-10-21T18:15:00Z","v":31688,"vw":88.054036},{"c":88.105,"h":88.125,"l":88.035,"n":524,"o":88.065,"t":"2026-10-21T18:30:00Z","v":28100,"vw":88.061304},{"c":87.845,"h":88.135,"l":87.81,"n":866,"o":88.115,"t":"2026-10-21T18:45:00Z","v":50358,"vw":87.977185},{"c":87.68,"h":87.82,"l":87.52,"n":935,"o":87.82,"t":"2026-10-21T19:00:00Z","v":64313,"vw":87.67199},{"c":87.99,"h":87.99,"l":87.66,"n":1400,"o":87.67,"t":"2026-10-21T19:15:00Z","v":111260,"vw":87.829568},{"c":88.03,"h":88.035,"l":87.88,"n":1469,"o":88,"t":"2026-10-21T19:30:00Z","v":127483,"vw":87.970977},{"c":88.07,"h":88.18,"l":88.015,"n":1771,"o":88.04,"t":"2026-10-21T19:45:00Z","v":246550,"vw":88.081142},{"c":88.08,"h":88.08,"l":88.08,"n":10,"o":88.08,"t":"2026-10-21T20:00:00Z","v":44356,"vw":88.08},{"c":87.915,"h":87.915,"l":87.915,"n":1,"o":87.915,"t":"2026-10-21T20:45:00Z","v":100,"vw":87.915},{"c":87,"h":87,"l":87,"n":2,"o":87,"t":"2026-10-22T08:00:00Z","v":631,"vw":87},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-22T13:00:00Z","v":100,"vw":87.2},{"c":88.11,"h":88.2,"l":87.23,"n":1085,"o":87.23,"t":"2026-10-22T13:30:00Z","v":92032,"vw":87.933785},{"c":88.68,"h":88.68,"l":88.09,"n":1910,"o":88.1,"t":"2026-10-22T13:45:00Z","v":122762,"vw":88.402866},{"c":88.36,"h":88.76,"l":88.325,"n":1151,"o":88.69,"t":"2026-10-22T14:00:00Z","v":96110,"vw":88.498261},{"c":87.77,"h":88.38,"l":87.76,"n":1057,"o":88.37,"t":"2026-10-22T14:15:00Z","v":80111,"vw":88.106935},{"c":87.59,"h":87.8,"l":87.37,"n":5025,"o":87.76,"t":"2026-10-22T14:30:00Z","v":434213,"vw":87.654816},{"c":87.61,"h":87.615,"l":87.41,"n":1031,"o":87.6,"t":"2026-10-22T14:45:00Z","v":66876,"vw":87.522443},{"c":87.5,"h":87.64,"l":87.395,"n":1010,"o":87.61,"t":"2026-10-22T15:00:00Z","v":69836,"vw":87.503718},{"c":87.615,"h":87.72,"l":87.5,"n":3500,"o":87.51,"t":"2026-10-22T15:15:00Z","v":288499,"vw":87.653016},{"c":87.89,"h":87.97,"l":87.58,"n":6891,"o":87.615,"t":"2026-10-22T15:30:00Z","v":796945,"vw":87.76509},{"c":88.08,"h":88.13,"l":87.89,"n":2031,"o":87.89,"t":"2026-10-22T15:45:00Z","v":332598,"vw":87.966453},{"c":87.97,"h":88.13,"l":87.95,"n":578,"o":88.09,"t":"2026-10-22T16:00:00Z","v":35405,"vw":88.033133},{"c":88.095,"h":88.15,"l":87.98,"n":4717,"o":87.98,"t":"2026-10-22T16:15:00Z","v":559416,"vw":88.09538},{"c":87.93,"h":88.095,"l":87.92,"n":651,"o":88.09,"t":"2026-10-22T16:30:00Z","v":47368,"vw":88.047059},{"c":88.14,"h":88.18,"l":87.87,"n":3575,"o":87.96,"t":"2026-10-22T16:45:00Z","v":507469,"vw":88.124826},{"c":87.91,"h":88.19,"l":87.865,"n":1081,"o":88.14,"t":"2026-10-22T17:00:00Z","v":147504,"vw":88.121894},{"c":88.125,"h":88.16,"l":87.89,"n":1209,"o":87.92,"t":"2026-10-22T17:15:00Z","v":96641,"vw":88.06675},{"c":88.05,"h":88.18,"l":88.04,"n":613,"o":88.12,"t":"2026-10-22T17:30:00Z","v":55263,"vw":88.127087},{"c":88.015,"h":88.055,"l":87.945,"n":383,"o":88.05,"t":"2026-10-22T17:45:00Z","v":20252,"vw":88.011128},{"c":87.955,"h":88.02,"l":87.845,"n":526,"o":88.01,"t":"2026-10-22T18:00:00Z","v":31358,"vw":87.939727},{"c":87.97,"h":88.05,"l":87.93,"n":449,"o":87.95,"t":"2026-10-22T18:15:00Z","v":22913,"vw":87.996387},{"c":87.965,"h":88.015,"l":87.94,"n":454,"o":87.96,"t":"2026-10-22T18:30:00Z","v":27588,"vw":87.977919},{"c":87.98,"h":88.04,"l":87.905,"n":600,"o":87.98,"t":"2026-10-22T18:45:00Z","v":34841,"vw":87.984703},{"c":87.9603,"h":88.1,"l":87.87,"n":859,"o":87.96,"t":"2026-10-22T19:00:00Z","v":53503,"vw":88.014333},{"c":88.04,"h":88.055,"l":87.89,"n":1273,"o":87.97,"t":"2026-10-22T19:15:00Z","v":64789,"vw":87.979788},{"c":88.14,"h":88.16,"l":87.98,"n":1961,"o":88.03,"t":"2026-10-22T19:30:00Z","v":193482,"vw":88.120446},{"c":88.24,"h":88.245,"l":88.01,"n":2817,"o":88.12,"t":"2026-10-22T19:45:00Z","v":402671,"vw":88.11939},{"c":88.22,"h":88.22,"l":88.22,"n":10,"o":88.22,"t":"2026-10-22T20:00:00Z","v":11165,"vw":88.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5310681343398556,"strike":105.85982966415037,"iv":0.4700025317057193,"gamma":0.014912234996387155,"theta":-0.03642177465086739,"vega":0.04347504365909479,"rho":0.006279039988955428,"breakevenPct":20.597254362378386},{"delta":0.15,"premium":0.875,"strike":102.90462307944414,"iv":0.4817696370466023,"gamma":0.019545660565844544,"theta":-0.049574418227543035,"vega":0.05796794692966851,"rho":0.009418109767067926,"breakevenPct":17.637296621451068},{"delta":0.2,"premium":1,"strike":97.42581103101654,"iv":0.378833070916065,"gamma":0.029752395043155393,"theta":-0.04748739101666819,"vega":0.0696207523684232,"rho":0.012611976226182034,"breakevenPct":11.568591057602067},{"delta":0.25,"premium":0.8799723756906077,"strike":92.95027624309392,"iv":0.24552486187845304,"gamma":0.052092817679558014,"theta":-0.035709944751381215,"vega":0.07897845303867404,"rho":0.015880636272237077,"breakevenPct":6.359384061193075},{"delta":0.3,"premium":0.9955263157894737,"strike":91.58947368421053,"iv":0.21788000000000002,"gamma":0.06440315789473684,"theta":-0.035120000000000005,"vega":0.08631157894736842,"rho":0.01906176375401595,"breakevenPct":4.947857628655634},{"delta":0.35,"premium":1.2832533589251436,"strike":90.73512476007677,"iv":0.2197082533589251,"gamma":0.0679890595009597,"theta":-0.03794664107485604,"vega":0.09139846449136277,"rho":0.022275621590357033,"breakevenPct":4.305574834506829},{"delta":0.4,"premium":1.751103646833014,"strike":90.2552783109405,"iv":0.25142610364683304,"gamma":0.06199097888675623,"theta":-0.04509635316698657,"vega":0.09538119001919386,"rho":0.025528804576335384,"breakevenPct":4.291976828126859},{"delta":0.45,"premium":2.0959016393442624,"strike":89.57377049180327,"iv":0.25973278688524587,"gamma":0.06127213114754099,"theta":-0.04796229508196721,"vega":0.09818196721311476,"rho":0.02878119086247078,"breakevenPct":3.9103062017088406},{"delta":0.5,"premium":2.309218512898331,"strike":88.71927162367223,"iv":0.24295037936267072,"gamma":0.0659474962063733,"theta":-0.045913960546282245,"vega":0.09893156297420333,"rho":0.03203488879331958,"breakevenPct":3.1835072960446156},{"delta":0.55,"premium":2.548248882265276,"strike":87.9612518628912,"iv":0.22968211624441134,"gamma":0.06925663189269747,"theta":-0.0439,"vega":0.0983682563338301,"rho":0.03528993373877021,"breakevenPct":2.5952173488511554},{"delta":0.6,"premium":2.9953427719821155,"strike":87.21609538002981,"iv":0.2331843517138599,"gamma":0.06649955290611029,"theta":-0.0439,"vega":0.09583472429210135,"rho":0.038500707457530946,"breakevenPct":2.2573545137292284},{"delta":0.65,"premium":3.991369047619049,"strike":86.1547619047619,"iv":0.27206666666666673,"gamma":0.054965476190476176,"theta":-0.04888690476190476,"vega":0.09205714285714285,"rho":0.04144347559007718,"breakevenPct":2.1833268560201295},{"delta":0.7,"premium":4.132445520581114,"strike":85.64891041162228,"iv":0.24827966101694918,"gamma":0.05619491525423729,"theta":-0.043269733656174335,"vega":0.08518038740920097,"rho":0.04481485279978355,"breakevenPct":1.7698434960364913},{"delta":0.75,"premium":4.11226795803067,"strike":85.2453591606134,"iv":0.2129689265536723,"gamma":0.05986723163841808,"theta":-0.035763680387409194,"vega":0.07791646489104115,"rho":0.0482666321924625,"breakevenPct":1.2895342537339218},{"delta":0.8,"premium":5.261224489795919,"strike":83.89795918367346,"iv":0.23405918367346937,"gamma":0.04780408163265305,"theta":-0.035118367346938774,"vega":0.06933877551020408,"rho":0.0511078505590282,"breakevenPct":1.0645926926653717},{"delta":0.85,"premium":5.621368547418967,"strike":83.29771908763506,"iv":0.2132308523409364,"gamma":0.04312220888355343,"theta":-0.028755822328931577,"vega":0.0572139255702281,"rho":0.05441878963529934,"breakevenPct":0.7924366754182972},{"delta":0.9,"premium":7.771883289124671,"strike":80.9946949602122,"iv":0.24882148541114063,"gamma":0.029236074270557015,"theta":-0.02600106100795756,"vega":0.04337931034482758,"rho":0.0564924699391004,"breakevenPct":0.6195627401234077}],"put":[{"delta":0.15,"premium":0.6386465905256449,"strike":81.27268181988602,"iv":0.3088565052258529,"gamma":0.031210486854522237,"theta":-0.02965629800517737,"vega":0.05792433519915312,"rho":-0.011692975690274105,"breakevenPct":8.598917219042866},{"delta":0.2,"premium":0.7753086419753087,"strike":83.24691358024691,"iv":0.269641975308642,"gamma":0.042022222222222225,"theta":-0.030390123456790125,"vega":0.06961975308641975,"rho":-0.015494230742207763,"breakevenPct":6.515977172668774},{"delta":0.25,"premium":0.9327487765089721,"strike":84.71615008156607,"iv":0.241373735725938,"gamma":0.05273882544861338,"theta":-0.03035236541598695,"vega":0.07870603588907014,"rho":-0.019347502546762645,"breakevenPct":5.029016883861831},{"delta":0.3,"premium":1.2042724196277494,"strike":85.55160744500846,"iv":0.24423096446700507,"gamma":0.057058037225042296,"theta":-0.03334450084602369,"vega":0.08615769881556683,"rho":-0.0231612080977173,"breakevenPct":4.389781199976523},{"delta":0.35,"premium":1.613522427440633,"strike":86.31002638522428,"iv":0.25962928759894455,"gamma":0.05734683377308707,"theta":-0.03770026385224274,"vega":0.09171517150395778,"rho":-0.027003203802890008,"breakevenPct":3.993987805731529},{"delta":0.4,"premium":2.174208443271768,"strike":86.96965699208444,"iv":0.29181926121372037,"gamma":0.05319116094986807,"theta":-0.04429656992084433,"vega":0.09600277044854881,"rho":-0.03087749278375755,"breakevenPct":3.8818311620804087},{"delta":0.45,"premium":2.4674766355140187,"strike":87.89158878504674,"iv":0.27876710280373834,"gamma":0.057101308411214954,"theta":-0.04272766355140187,"vega":0.09833981308411215,"rho":-0.034701573835425374,"breakevenPct":3.1692222290492955},{"delta":0.5,"premium":3.137895716945997,"strike":88.82309124767225,"iv":0.2986472998137803,"gamma":0.05373147113594041,"theta":-0.045956983240223466,"vega":0.09909385474860335,"rho":-0.03868056418025636,"breakevenPct":2.873276433091982},{"delta":0.55,"premium":3.5355060034305326,"strike":89.69468267581475,"iv":0.28968421955403084,"gamma":0.05484511149228131,"theta":-0.04343499142367067,"vega":0.09822744425385935,"rho":-0.04253390424629701,"breakevenPct":2.3360046787755433},{"delta":0.6,"premium":3.842526158445441,"strike":90.4813153961136,"iv":0.2722446935724963,"gamma":0.056903288490284004,"theta":-0.03882331838565023,"vega":0.09573034379671151,"rho":-0.046330065662880386,"breakevenPct":1.7923495378959864},{"delta":0.65,"premium":4.651685393258427,"strike":91.57303370786516,"iv":0.2831651685393259,"gamma":0.052928089887640445,"theta":-0.03820786516853933,"vega":0.09206741573033708,"rho":-0.05040761526701087,"breakevenPct":1.4720604005817874},{"delta":0.7,"premium":5.9837941628264195,"strike":93.06758832565284,"iv":0.31452503840245777,"gamma":0.044445929339477726,"theta":-0.039610599078341024,"vega":0.08633763440860215,"rho":-0.054820342449214736,"breakevenPct":1.2879231888161202},{"delta":0.75,"premium":6.367818740399385,"strike":93.83563748079877,"iv":0.2909459293394777,"gamma":0.043831490015360984,"theta":-0.03177649769585254,"vega":0.07881075268817206,"rho":-0.05862661348107747,"breakevenPct":0.8526198816601864},{"delta":0.8,"premium":7.735029069767442,"strike":95.42732558139535,"iv":0.3029642441860465,"gamma":0.03677529069767442,"theta":-0.027944767441860457,"vega":0.06911831395348836,"rho":-0.06309703615374164,"breakevenPct":0.5981676358785879},{"delta":0.85,"premium":8.652994011976046,"strike":96.63473053892216,"iv":0.2893940119760479,"gamma":0.032397604790419164,"theta":-0.01992874251497006,"vega":0.057970658682634735,"rho":-0.06725392035611771,"breakevenPct":0.2700787497777036},{"delta":0.9,"premium":16.616666666666667,"strike":104.66666666666667,"iv":0.4429666666666667,"gamma":0.015933333333333334,"theta":-0.023,"vega":0.04363333333333333,"rho":-0.0768039458715461,"breakevenPct":0.19270006801179065}]},"raw":{"call":[{"delta":0.1,"premium":0.5310681343398556,"strike":105.85982966415037,"iv":0.4700025317057193,"gamma":0.014912234996387155,"theta":-0.03642177465086739,"vega":0.04347504365909479,"rho":0.006279039988955428,"breakevenPct":20.597254362378386},{"delta":0.15,"premium":0.875,"strike":102.90462307944414,"iv":0.4817696370466023,"gamma":0.019545660565844544,"theta":-0.049574418227543035,"vega":0.05796794692966851,"rho":0.009418109767067926,"breakevenPct":17.637296621451068},{"delta":0.2,"premium":1,"strike":97.42581103101654,"iv":0.378833070916065,"gamma":0.029752395043155393,"theta":-0.04748739101666819,"vega":0.0696207523684232,"rho":0.012611976226182034,"breakevenPct":11.568591057602067},{"delta":0.25,"premium":0.8799723756906077,"strike":92.95027624309392,"iv":0.24552486187845304,"gamma":0.052092817679558014,"theta":-0.035709944751381215,"vega":0.07897845303867404,"rho":0.015880636272237077,"breakevenPct":6.359384061193075},{"delta":0.3,"premium":0.9955263157894737,"strike":91.58947368421053,"iv":0.21788000000000002,"gamma":0.06440315789473684,"theta":-0.035120000000000005,"vega":0.08631157894736842,"rho":0.01906176375401595,"breakevenPct":4.947857628655634},{"delta":0.35,"premium":1.2832533589251436,"strike":90.73512476007677,"iv":0.2197082533589251,"gamma":0.0679890595009597,"theta":-0.03794664107485604,"vega":0.09139846449136277,"rho":0.022275621590357033,"breakevenPct":4.305574834506829},{"delta":0.4,"premium":1.751103646833014,"strike":90.2552783109405,"iv":0.25142610364683304,"gamma":0.06199097888675623,"theta":-0.04509635316698657,"vega":0.09538119001919386,"rho":0.025528804576335384,"breakevenPct":4.291976828126859},{"delta":0.45,"premium":2.0959016393442624,"strike":89.57377049180327,"iv":0.25973278688524587,"gamma":0.06127213114754099,"theta":-0.04796229508196721,"vega":0.09818196721311476,"rho":0.02878119086247078,"breakevenPct":3.9103062017088406},{"delta":0.5,"premium":2.309218512898331,"strike":88.71927162367223,"iv":0.24295037936267072,"gamma":0.0659474962063733,"theta":-0.045913960546282245,"vega":0.09893156297420333,"rho":0.03203488879331958,"breakevenPct":3.1835072960446156},{"delta":0.55,"premium":2.548248882265276,"strike":87.9612518628912,"iv":0.22968211624441134,"gamma":0.06925663189269747,"theta":-0.0439,"vega":0.0983682563338301,"rho":0.03528993373877021,"breakevenPct":2.5952173488511554},{"delta":0.6,"premium":2.9953427719821155,"strike":87.21609538002981,"iv":0.2331843517138599,"gamma":0.06649955290611029,"theta":-0.0439,"vega":0.09583472429210135,"rho":0.038500707457530946,"breakevenPct":2.2573545137292284},{"delta":0.65,"premium":3.991369047619049,"strike":86.1547619047619,"iv":0.27206666666666673,"gamma":0.054965476190476176,"theta":-0.04888690476190476,"vega":0.09205714285714285,"rho":0.04144347559007718,"breakevenPct":2.1833268560201295},{"delta":0.7,"premium":4.132445520581114,"strike":85.64891041162228,"iv":0.24827966101694918,"gamma":0.05619491525423729,"theta":-0.043269733656174335,"vega":0.08518038740920097,"rho":0.04481485279978355,"breakevenPct":1.7698434960364913},{"delta":0.75,"premium":4.11226795803067,"strike":85.2453591606134,"iv":0.2129689265536723,"gamma":0.05986723163841808,"theta":-0.035763680387409194,"vega":0.07791646489104115,"rho":0.0482666321924625,"breakevenPct":1.2895342537339218},{"delta":0.8,"premium":5.261224489795919,"strike":83.89795918367346,"iv":0.23405918367346937,"gamma":0.04780408163265305,"theta":-0.035118367346938774,"vega":0.06933877551020408,"rho":0.0511078505590282,"breakevenPct":1.0645926926653717},{"delta":0.85,"premium":5.621368547418967,"strike":83.29771908763506,"iv":0.2132308523409364,"gamma":0.04312220888355343,"theta":-0.028755822328931577,"vega":0.0572139255702281,"rho":0.05441878963529934,"breakevenPct":0.7924366754182972},{"delta":0.9,"premium":7.771883289124671,"strike":80.9946949602122,"iv":0.24882148541114063,"gamma":0.029236074270557015,"theta":-0.02600106100795756,"vega":0.04337931034482758,"rho":0.0564924699391004,"breakevenPct":0.6195627401234077}],"put":[{"delta":0.15,"premium":0.6386465905256449,"strike":81.27268181988602,"iv":0.3088565052258529,"gamma":0.031210486854522237,"theta":-0.02965629800517737,"vega":0.05792433519915312,"rho":-0.011692975690274105,"breakevenPct":8.598917219042866},{"delta":0.2,"premium":0.7753086419753087,"strike":83.24691358024691,"iv":0.269641975308642,"gamma":0.042022222222222225,"theta":-0.030390123456790125,"vega":0.06961975308641975,"rho":-0.015494230742207763,"breakevenPct":6.515977172668774},{"delta":0.25,"premium":0.9327487765089721,"strike":84.71615008156607,"iv":0.241373735725938,"gamma":0.05273882544861338,"theta":-0.03035236541598695,"vega":0.07870603588907014,"rho":-0.019347502546762645,"breakevenPct":5.029016883861831},{"delta":0.3,"premium":1.2042724196277494,"strike":85.55160744500846,"iv":0.24423096446700507,"gamma":0.057058037225042296,"theta":-0.03334450084602369,"vega":0.08615769881556683,"rho":-0.0231612080977173,"breakevenPct":4.389781199976523},{"delta":0.35,"premium":1.613522427440633,"strike":86.31002638522428,"iv":0.25962928759894455,"gamma":0.05734683377308707,"theta":-0.03770026385224274,"vega":0.09171517150395778,"rho":-0.027003203802890008,"breakevenPct":3.993987805731529},{"delta":0.4,"premium":2.174208443271768,"strike":86.96965699208444,"iv":0.29181926121372037,"gamma":0.05319116094986807,"theta":-0.04429656992084433,"vega":0.09600277044854881,"rho":-0.03087749278375755,"breakevenPct":3.8818311620804087},{"delta":0.45,"premium":2.4674766355140187,"strike":87.89158878504674,"iv":0.27876710280373834,"gamma":0.057101308411214954,"theta":-0.04272766355140187,"vega":0.09833981308411215,"rho":-0.034701573835425374,"breakevenPct":3.1692222290492955},{"delta":0.5,"premium":3.137895716945997,"strike":88.82309124767225,"iv":0.2986472998137803,"gamma":0.05373147113594041,"theta":-0.045956983240223466,"vega":0.09909385474860335,"rho":-0.03868056418025636,"breakevenPct":2.873276433091982},{"delta":0.55,"premium":3.5355060034305326,"strike":89.69468267581475,"iv":0.28968421955403084,"gamma":0.05484511149228131,"theta":-0.04343499142367067,"vega":0.09822744425385935,"rho":-0.04253390424629701,"breakevenPct":2.3360046787755433},{"delta":0.6,"premium":3.842526158445441,"strike":90.4813153961136,"iv":0.2722446935724963,"gamma":0.056903288490284004,"theta":-0.03882331838565023,"vega":0.09573034379671151,"rho":-0.046330065662880386,"breakevenPct":1.7923495378959864},{"delta":0.65,"premium":4.651685393258427,"strike":91.57303370786516,"iv":0.2831651685393259,"gamma":0.052928089887640445,"theta":-0.03820786516853933,"vega":0.09206741573033708,"rho":-0.05040761526701087,"breakevenPct":1.4720604005817874},{"delta":0.7,"premium":5.9837941628264195,"strike":93.06758832565284,"iv":0.31452503840245777,"gamma":0.044445929339477726,"theta":-0.039610599078341024,"vega":0.08633763440860215,"rho":-0.054820342449214736,"breakevenPct":1.2879231888161202},{"delta":0.75,"premium":6.367818740399385,"strike":93.83563748079877,"iv":0.2909459293394777,"gamma":0.043831490015360984,"theta":-0.03177649769585254,"vega":0.07881075268817206,"rho":-0.05862661348107747,"breakevenPct":0.8526198816601864},{"delta":0.8,"premium":7.735029069767442,"strike":95.42732558139535,"iv":0.3029642441860465,"gamma":0.03677529069767442,"theta":-0.027944767441860457,"vega":0.06911831395348836,"rho":-0.06309703615374164,"breakevenPct":0.5981676358785879},{"delta":0.85,"premium":8.652994011976046,"strike":96.63473053892216,"iv":0.2893940119760479,"gamma":0.032397604790419164,"theta":-0.01992874251497006,"vega":0.057970658682634735,"rho":-0.06725392035611771,"breakevenPct":0.2700787497777036},{"delta":0.9,"premium":16.616666666666667,"strike":104.66666666666667,"iv":0.4429666666666667,"gamma":0.015933333333333334,"theta":-0.023,"vega":0.04363333333333333,"rho":-0.0768039458715461,"breakevenPct":0.19270006801179065}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}