{"symbol":"MBB","url":"https://intraalpha.com/companies/MBB","capturedAt":"2026-10-22T21:03:55.682Z","state":"ready","quote":{"symbol":"MBB","last_price":91.3197,"prev_close":90.54,"regular_close":91.38,"change":0.7797,"change_pct":0.8612,"regular_change":0.84,"regular_change_pct":0.9278,"extended_change":-0.0603,"extended_change_pct":-0.066,"bid":90.7,"ask":91.84,"bid_size":100,"ask_size":200,"volume":9632397,"vwap":91.289596,"open":91,"high":91.545,"low":90.915,"close":91.38,"trade_count":18636,"last_trade_at":"2026-10-22T20:47:49.717435452Z","last_quote_at":"2026-10-22T20:48:13.879533448Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:03:53.374922195-04:00","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":{"net_assets":36200000000,"net_expense_ratio":0.0004,"portfolio_turnover":1.53,"dividend_yield":0.0448,"inception_date":"2007-03-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:00:10.026573+00:00"},"optionObservedAt":"2026-10-22T19:55:03.145Z","bars":[{"c":90.1074,"h":90.1074,"l":90.1074,"n":1,"o":90.1074,"t":"2026-10-15T12:40:00Z","v":100,"vw":90.1074},{"c":90.89,"h":91.01,"l":90.84,"n":392,"o":91.01,"t":"2026-10-15T13:30:00Z","v":92338,"vw":90.922488},{"c":90.805,"h":90.94,"l":90.805,"n":404,"o":90.9,"t":"2026-10-15T13:35:00Z","v":277163,"vw":90.89347},{"c":90.835,"h":90.855,"l":90.795,"n":282,"o":90.8,"t":"2026-10-15T13:40:00Z","v":52503,"vw":90.819663},{"c":90.885,"h":90.9,"l":90.825,"n":287,"o":90.835,"t":"2026-10-15T13:45:00Z","v":42957,"vw":90.861161},{"c":90.94,"h":90.9542,"l":90.88,"n":209,"o":90.885,"t":"2026-10-15T13:50:00Z","v":32940,"vw":90.927617},{"c":90.935,"h":90.9628,"l":90.925,"n":213,"o":90.96,"t":"2026-10-15T13:55:00Z","v":39338,"vw":90.942489},{"c":90.88,"h":90.97,"l":90.8701,"n":559,"o":90.94,"t":"2026-10-15T14:00:00Z","v":95541,"vw":90.909756},{"c":90.86,"h":90.905,"l":90.845,"n":325,"o":90.89,"t":"2026-10-15T14:05:00Z","v":57730,"vw":90.876399},{"c":90.835,"h":90.855,"l":90.815,"n":283,"o":90.855,"t":"2026-10-15T14:10:00Z","v":67199,"vw":90.831487},{"c":90.82,"h":90.85,"l":90.82,"n":213,"o":90.835,"t":"2026-10-15T14:15:00Z","v":54420,"vw":90.836089},{"c":90.8399,"h":90.8399,"l":90.815,"n":139,"o":90.83,"t":"2026-10-15T14:20:00Z","v":24312,"vw":90.826394},{"c":90.865,"h":90.87,"l":90.825,"n":139,"o":90.8301,"t":"2026-10-15T14:25:00Z","v":18064,"vw":90.846645},{"c":90.915,"h":90.92,"l":90.8699,"n":319,"o":90.87,"t":"2026-10-15T14:30:00Z","v":34648,"vw":90.888426},{"c":90.945,"h":90.98,"l":90.92,"n":194,"o":90.92,"t":"2026-10-15T14:35:00Z","v":22709,"vw":90.948446},{"c":90.84,"h":90.945,"l":90.84,"n":298,"o":90.945,"t":"2026-10-15T14:40:00Z","v":51873,"vw":90.887685},{"c":90.865,"h":90.865,"l":90.83,"n":206,"o":90.84,"t":"2026-10-15T14:45:00Z","v":45391,"vw":90.844703},{"c":90.8799,"h":90.94,"l":90.8631,"n":186,"o":90.87,"t":"2026-10-15T14:50:00Z","v":31127,"vw":90.900967},{"c":90.795,"h":90.88,"l":90.785,"n":208,"o":90.87,"t":"2026-10-15T14:55:00Z","v":31470,"vw":90.846136},{"c":90.74,"h":90.79,"l":90.725,"n":151,"o":90.79,"t":"2026-10-15T15:00:00Z","v":25995,"vw":90.747498},{"c":90.68,"h":90.735,"l":90.66,"n":315,"o":90.735,"t":"2026-10-15T15:05:00Z","v":50922,"vw":90.690262},{"c":90.66,"h":90.7,"l":90.654154,"n":422,"o":90.675,"t":"2026-10-15T15:10:00Z","v":123586,"vw":90.685133},{"c":90.6621,"h":90.7186,"l":90.655,"n":192,"o":90.665,"t":"2026-10-15T15:15:00Z","v":30488,"vw":90.690122},{"c":90.625,"h":90.66,"l":90.61,"n":239,"o":90.66,"t":"2026-10-15T15:20:00Z","v":48205,"vw":90.63449},{"c":90.595,"h":90.65,"l":90.58,"n":255,"o":90.625,"t":"2026-10-15T15:25:00Z","v":39228,"vw":90.615752},{"c":90.65,"h":90.655,"l":90.58,"n":263,"o":90.595,"t":"2026-10-15T15:30:00Z","v":46572,"vw":90.612777},{"c":90.6005,"h":90.655,"l":90.575,"n":167,"o":90.65,"t":"2026-10-15T15:35:00Z","v":21367,"vw":90.61445},{"c":90.595,"h":90.605,"l":90.58,"n":151,"o":90.605,"t":"2026-10-15T15:40:00Z","v":24215,"vw":90.589579},{"c":90.57,"h":90.6,"l":90.535,"n":215,"o":90.6,"t":"2026-10-15T15:45:00Z","v":31828,"vw":90.568794},{"c":90.6,"h":90.615,"l":90.575,"n":160,"o":90.58,"t":"2026-10-15T15:50:00Z","v":23112,"vw":90.592847},{"c":90.565,"h":90.595,"l":90.55,"n":144,"o":90.595,"t":"2026-10-15T15:55:00Z","v":13864,"vw":90.575672},{"c":90.595,"h":90.595,"l":90.56,"n":177,"o":90.565,"t":"2026-10-15T16:00:00Z","v":18942,"vw":90.575967},{"c":90.56,"h":90.615,"l":90.56,"n":132,"o":90.595,"t":"2026-10-15T16:05:00Z","v":22418,"vw":90.59365},{"c":90.59,"h":90.5999,"l":90.57,"n":152,"o":90.57,"t":"2026-10-15T16:10:00Z","v":15624,"vw":90.582472},{"c":90.625,"h":90.63,"l":90.59,"n":154,"o":90.59,"t":"2026-10-15T16:15:00Z","v":22017,"vw":90.610235},{"c":90.61,"h":90.645,"l":90.61,"n":121,"o":90.625,"t":"2026-10-15T16:20:00Z","v":15498,"vw":90.625184},{"c":90.62,"h":90.67,"l":90.61,"n":180,"o":90.6101,"t":"2026-10-15T16:25:00Z","v":26784,"vw":90.640845},{"c":90.605,"h":90.615,"l":90.585,"n":219,"o":90.615,"t":"2026-10-15T16:30:00Z","v":38024,"vw":90.601155},{"c":90.595,"h":90.615,"l":90.56,"n":360,"o":90.595,"t":"2026-10-15T16:35:00Z","v":3050752,"vw":90.56094},{"c":90.63,"h":90.645,"l":90.585,"n":230,"o":90.59,"t":"2026-10-15T16:40:00Z","v":49383,"vw":90.626376},{"c":90.615,"h":90.625,"l":90.6,"n":206,"o":90.62,"t":"2026-10-15T16:45:00Z","v":32590,"vw":90.609805},{"c":90.615,"h":90.64,"l":90.61,"n":134,"o":90.615,"t":"2026-10-15T16:50:00Z","v":22930,"vw":90.629807},{"c":90.605,"h":90.62,"l":90.605,"n":79,"o":90.615,"t":"2026-10-15T16:55:00Z","v":12165,"vw":90.613613},{"c":90.63,"h":90.63,"l":90.605,"n":118,"o":90.605,"t":"2026-10-15T17:00:00Z","v":10516,"vw":90.615767},{"c":90.62,"h":90.65,"l":90.62,"n":131,"o":90.64,"t":"2026-10-15T17:05:00Z","v":27094,"vw":90.63107},{"c":90.61,"h":90.64,"l":90.61,"n":121,"o":90.625,"t":"2026-10-15T17:10:00Z","v":20311,"vw":90.629935},{"c":90.625,"h":90.625,"l":90.585,"n":153,"o":90.611,"t":"2026-10-15T17:15:00Z","v":24266,"vw":90.602748},{"c":90.605,"h":90.625,"l":90.6,"n":449,"o":90.625,"t":"2026-10-15T17:20:00Z","v":83737,"vw":90.614818},{"c":90.62,"h":90.63,"l":90.6,"n":229,"o":90.6,"t":"2026-10-15T17:25:00Z","v":41028,"vw":90.616623},{"c":90.625,"h":90.63,"l":90.61,"n":78,"o":90.62,"t":"2026-10-15T17:30:00Z","v":10744,"vw":90.620601},{"c":90.62,"h":90.63,"l":90.595,"n":156,"o":90.62,"t":"2026-10-15T17:35:00Z","v":323442,"vw":90.628399},{"c":90.625,"h":90.635,"l":90.62,"n":463,"o":90.625,"t":"2026-10-15T17:40:00Z","v":123953,"vw":90.62539},{"c":90.58,"h":90.625,"l":90.575,"n":514,"o":90.625,"t":"2026-10-15T17:45:00Z","v":222511,"vw":90.614575},{"c":90.595,"h":90.62,"l":90.575,"n":261,"o":90.575,"t":"2026-10-15T17:50:00Z","v":46102,"vw":90.604459},{"c":90.585,"h":90.6,"l":90.57,"n":166,"o":90.59,"t":"2026-10-15T17:55:00Z","v":45309,"vw":90.59102},{"c":90.615,"h":90.62,"l":90.58,"n":164,"o":90.59,"t":"2026-10-15T18:00:00Z","v":29377,"vw":90.597168},{"c":90.615,"h":90.625,"l":90.5801,"n":91,"o":90.62,"t":"2026-10-15T18:05:00Z","v":14722,"vw":90.605866},{"c":90.615,"h":90.625,"l":90.6,"n":186,"o":90.62,"t":"2026-10-15T18:10:00Z","v":40831,"vw":90.613062},{"c":90.64,"h":90.64,"l":90.615,"n":106,"o":90.62,"t":"2026-10-15T18:15:00Z","v":21218,"vw":90.628068},{"c":90.645,"h":90.6454,"l":90.604,"n":213,"o":90.635,"t":"2026-10-15T18:20:00Z","v":28810,"vw":90.61952},{"c":90.635,"h":90.6551,"l":90.63,"n":210,"o":90.645,"t":"2026-10-15T18:25:00Z","v":47175,"vw":90.643689},{"c":90.645,"h":90.65,"l":90.625,"n":145,"o":90.64,"t":"2026-10-15T18:30:00Z","v":23913,"vw":90.643058},{"c":90.59,"h":90.645,"l":90.585,"n":168,"o":90.645,"t":"2026-10-15T18:35:00Z","v":28400,"vw":90.613904},{"c":90.6101,"h":90.62,"l":90.59,"n":159,"o":90.59,"t":"2026-10-15T18:40:00Z","v":41840,"vw":90.609288},{"c":90.63,"h":90.635,"l":90.615,"n":129,"o":90.615,"t":"2026-10-15T18:45:00Z","v":13266,"vw":90.624434},{"c":90.62,"h":90.6301,"l":90.615,"n":149,"o":90.63,"t":"2026-10-15T18:50:00Z","v":17196,"vw":90.622617},{"c":90.6,"h":90.63,"l":90.6,"n":126,"o":90.62,"t":"2026-10-15T18:55:00Z","v":14225,"vw":90.616417},{"c":90.6,"h":90.61,"l":90.595,"n":172,"o":90.6,"t":"2026-10-15T19:00:00Z","v":35963,"vw":90.603353},{"c":90.58,"h":90.6,"l":90.58,"n":135,"o":90.6,"t":"2026-10-15T19:05:00Z","v":26287,"vw":90.586914},{"c":90.585,"h":90.59,"l":90.58,"n":192,"o":90.585,"t":"2026-10-15T19:10:00Z","v":20619,"vw":90.585452},{"c":90.535,"h":90.585,"l":90.535,"n":162,"o":90.5805,"t":"2026-10-15T19:15:00Z","v":19313,"vw":90.559177},{"c":90.525,"h":90.5301,"l":90.5,"n":149,"o":90.53,"t":"2026-10-15T19:20:00Z","v":14497,"vw":90.516727},{"c":90.52,"h":90.55,"l":90.52,"n":170,"o":90.5288,"t":"2026-10-15T19:25:00Z","v":20843,"vw":90.532371},{"c":90.525,"h":90.54,"l":90.505,"n":204,"o":90.515,"t":"2026-10-15T19:30:00Z","v":53499,"vw":90.527434},{"c":90.545,"h":90.565,"l":90.505,"n":290,"o":90.53,"t":"2026-10-15T19:35:00Z","v":53622,"vw":90.529555},{"c":90.55,"h":90.55,"l":90.53,"n":284,"o":90.54,"t":"2026-10-15T19:40:00Z","v":29741,"vw":90.537225},{"c":90.54,"h":90.55,"l":90.53,"n":260,"o":90.55,"t":"2026-10-15T19:45:00Z","v":32029,"vw":90.538155},{"c":90.545,"h":90.555,"l":90.53,"n":1211,"o":90.53,"t":"2026-10-15T19:50:00Z","v":273799,"vw":90.538977},{"c":90.59,"h":90.59,"l":90.545,"n":1068,"o":90.545,"t":"2026-10-15T19:55:00Z","v":129722,"vw":90.571429},{"c":90.59,"h":90.59,"l":90.59,"n":10,"o":90.59,"t":"2026-10-15T20:00:00Z","v":72136,"vw":90.59},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-15T20:15:00Z","v":4636,"vw":90.6},{"c":90.39,"h":90.44,"l":90.3614,"n":189,"o":90.43,"t":"2026-10-16T13:30:00Z","v":43737,"vw":90.413525},{"c":90.5,"h":90.515,"l":90.415,"n":159,"o":90.415,"t":"2026-10-16T13:35:00Z","v":12276,"vw":90.459161},{"c":90.54,"h":90.555,"l":90.48,"n":205,"o":90.49,"t":"2026-10-16T13:40:00Z","v":16646,"vw":90.520347},{"c":90.54,"h":90.54,"l":90.485,"n":113,"o":90.5219,"t":"2026-10-16T13:45:00Z","v":15231,"vw":90.511771},{"c":90.64,"h":90.64,"l":90.545,"n":147,"o":90.545,"t":"2026-10-16T13:50:00Z","v":23599,"vw":90.611204},{"c":90.675,"h":90.675,"l":90.62,"n":139,"o":90.635,"t":"2026-10-16T13:55:00Z","v":17953,"vw":90.637405},{"c":90.73,"h":90.77,"l":90.685,"n":326,"o":90.685,"t":"2026-10-16T14:00:00Z","v":50196,"vw":90.749377},{"c":90.7199,"h":90.72,"l":90.67,"n":97,"o":90.72,"t":"2026-10-16T14:05:00Z","v":11095,"vw":90.699226},{"c":90.7324,"h":90.775,"l":90.715,"n":225,"o":90.72,"t":"2026-10-16T14:10:00Z","v":27121,"vw":90.732085},{"c":90.685,"h":90.735,"l":90.685,"n":263,"o":90.735,"t":"2026-10-16T14:15:00Z","v":20020,"vw":90.702658},{"c":90.6837,"h":90.705,"l":90.67,"n":106,"o":90.68,"t":"2026-10-16T14:20:00Z","v":14533,"vw":90.682101},{"c":90.695,"h":90.735,"l":90.685,"n":259,"o":90.685,"t":"2026-10-16T14:25:00Z","v":23595,"vw":90.708735},{"c":90.67,"h":90.707,"l":90.6502,"n":151,"o":90.705,"t":"2026-10-16T14:30:00Z","v":28649,"vw":90.670088},{"c":90.6319,"h":90.68,"l":90.63,"n":185,"o":90.67,"t":"2026-10-16T14:35:00Z","v":25375,"vw":90.646598},{"c":90.6599,"h":90.675,"l":90.635,"n":105,"o":90.6397,"t":"2026-10-16T14:40:00Z","v":12460,"vw":90.652452},{"c":90.615,"h":90.675,"l":90.615,"n":246,"o":90.655,"t":"2026-10-16T14:45:00Z","v":37381,"vw":90.639086},{"c":90.6701,"h":90.675,"l":90.615,"n":410,"o":90.615,"t":"2026-10-16T14:50:00Z","v":104913,"vw":90.652386},{"c":90.655,"h":90.695,"l":90.62,"n":156,"o":90.68,"t":"2026-10-16T14:55:00Z","v":55379,"vw":90.670128},{"c":90.685,"h":90.6899,"l":90.655,"n":178,"o":90.655,"t":"2026-10-16T15:00:00Z","v":44372,"vw":90.668037},{"c":90.755,"h":90.755,"l":90.6812,"n":221,"o":90.6812,"t":"2026-10-16T15:05:00Z","v":34896,"vw":90.721274},{"c":90.7199,"h":90.775,"l":90.7199,"n":209,"o":90.76,"t":"2026-10-16T15:10:00Z","v":33849,"vw":90.745635},{"c":90.72,"h":90.736,"l":90.695,"n":147,"o":90.715,"t":"2026-10-16T15:15:00Z","v":30722,"vw":90.716542},{"c":90.7153,"h":90.755,"l":90.71,"n":137,"o":90.725,"t":"2026-10-16T15:20:00Z","v":24804,"vw":90.741267},{"c":90.705,"h":90.715,"l":90.6801,"n":154,"o":90.7,"t":"2026-10-16T15:25:00Z","v":20161,"vw":90.700074},{"c":90.6842,"h":90.705,"l":90.6801,"n":72,"o":90.705,"t":"2026-10-16T15:30:00Z","v":6232,"vw":90.692746},{"c":90.665,"h":90.69,"l":90.645,"n":197,"o":90.68,"t":"2026-10-16T15:35:00Z","v":32256,"vw":90.663171},{"c":90.66,"h":90.7,"l":90.655,"n":117,"o":90.665,"t":"2026-10-16T15:40:00Z","v":13638,"vw":90.673811},{"c":90.605,"h":90.655,"l":90.6,"n":180,"o":90.655,"t":"2026-10-16T15:45:00Z","v":55668,"vw":90.642837},{"c":90.62,"h":90.635,"l":90.595,"n":143,"o":90.605,"t":"2026-10-16T15:50:00Z","v":19738,"vw":90.608476},{"c":90.575,"h":90.625,"l":90.575,"n":120,"o":90.615,"t":"2026-10-16T15:55:00Z","v":17960,"vw":90.601097},{"c":90.51,"h":90.585,"l":90.505,"n":642,"o":90.58,"t":"2026-10-16T16:00:00Z","v":188814,"vw":90.517501},{"c":90.4999,"h":90.53,"l":90.49,"n":408,"o":90.505,"t":"2026-10-16T16:05:00Z","v":143511,"vw":90.509711},{"c":90.485,"h":90.52,"l":90.485,"n":92,"o":90.515,"t":"2026-10-16T16:10:00Z","v":11086,"vw":90.502257},{"c":90.395,"h":90.49,"l":90.395,"n":120,"o":90.49,"t":"2026-10-16T16:15:00Z","v":16380,"vw":90.427954},{"c":90.385,"h":90.41,"l":90.365,"n":154,"o":90.395,"t":"2026-10-16T16:20:00Z","v":36343,"vw":90.381198},{"c":90.3601,"h":90.38,"l":90.355,"n":119,"o":90.38,"t":"2026-10-16T16:25:00Z","v":18238,"vw":90.368763},{"c":90.36,"h":90.375,"l":90.345,"n":125,"o":90.37,"t":"2026-10-16T16:30:00Z","v":17426,"vw":90.364439},{"c":90.365,"h":90.365,"l":90.34,"n":96,"o":90.35,"t":"2026-10-16T16:35:00Z","v":11512,"vw":90.352159},{"c":90.385,"h":90.395,"l":90.3399,"n":74,"o":90.365,"t":"2026-10-16T16:40:00Z","v":11605,"vw":90.366143},{"c":90.3201,"h":90.385,"l":90.32,"n":190,"o":90.385,"t":"2026-10-16T16:45:00Z","v":17068,"vw":90.352648},{"c":90.325,"h":90.33,"l":90.305,"n":47,"o":90.3202,"t":"2026-10-16T16:50:00Z","v":6859,"vw":90.31753},{"c":90.38,"h":90.38,"l":90.3321,"n":83,"o":90.335,"t":"2026-10-16T16:55:00Z","v":14246,"vw":90.347904},{"c":90.395,"h":90.395,"l":90.355,"n":143,"o":90.38,"t":"2026-10-16T17:00:00Z","v":19969,"vw":90.374426},{"c":90.455,"h":90.46,"l":90.395,"n":119,"o":90.395,"t":"2026-10-16T17:05:00Z","v":18137,"vw":90.430476},{"c":90.435,"h":90.4699,"l":90.415,"n":136,"o":90.455,"t":"2026-10-16T17:10:00Z","v":35162,"vw":90.435943},{"c":90.475,"h":90.475,"l":90.4101,"n":149,"o":90.435,"t":"2026-10-16T17:15:00Z","v":26152,"vw":90.443536},{"c":90.495,"h":90.51,"l":90.475,"n":138,"o":90.485,"t":"2026-10-16T17:20:00Z","v":25128,"vw":90.488103},{"c":90.4601,"h":90.5,"l":90.445,"n":142,"o":90.5,"t":"2026-10-16T17:25:00Z","v":33098,"vw":90.465094},{"c":90.495,"h":90.5,"l":90.46,"n":103,"o":90.465,"t":"2026-10-16T17:30:00Z","v":22181,"vw":90.487131},{"c":90.4643,"h":90.495,"l":90.46,"n":100,"o":90.495,"t":"2026-10-16T17:35:00Z","v":20326,"vw":90.476264},{"c":90.51,"h":90.545,"l":90.47,"n":95,"o":90.47,"t":"2026-10-16T17:40:00Z","v":15524,"vw":90.506848},{"c":90.52,"h":90.53,"l":90.485,"n":148,"o":90.5,"t":"2026-10-16T17:45:00Z","v":47673,"vw":90.511233},{"c":90.51,"h":90.5297,"l":90.485,"n":130,"o":90.52,"t":"2026-10-16T17:50:00Z","v":12785,"vw":90.51347},{"c":90.5199,"h":90.53,"l":90.5,"n":61,"o":90.515,"t":"2026-10-16T17:55:00Z","v":6284,"vw":90.515332},{"c":90.505,"h":90.54,"l":90.495,"n":154,"o":90.52,"t":"2026-10-16T18:00:00Z","v":30651,"vw":90.508037},{"c":90.485,"h":90.53,"l":90.485,"n":177,"o":90.505,"t":"2026-10-16T18:05:00Z","v":28938,"vw":90.508597},{"c":90.4802,"h":90.49,"l":90.465,"n":131,"o":90.49,"t":"2026-10-16T18:10:00Z","v":19830,"vw":90.475896},{"c":90.495,"h":90.505,"l":90.475,"n":105,"o":90.4843,"t":"2026-10-16T18:15:00Z","v":12276,"vw":90.491913},{"c":90.505,"h":90.52,"l":90.485,"n":122,"o":90.495,"t":"2026-10-16T18:20:00Z","v":15352,"vw":90.503733},{"c":90.485,"h":90.505,"l":90.48,"n":58,"o":90.505,"t":"2026-10-16T18:25:00Z","v":6312,"vw":90.49515},{"c":90.43,"h":90.48,"l":90.43,"n":97,"o":90.48,"t":"2026-10-16T18:30:00Z","v":8603,"vw":90.441959},{"c":90.44,"h":90.46,"l":90.435,"n":103,"o":90.435,"t":"2026-10-16T18:35:00Z","v":13332,"vw":90.451673},{"c":90.415,"h":90.4497,"l":90.415,"n":117,"o":90.435,"t":"2026-10-16T18:40:00Z","v":27498,"vw":90.441922},{"c":90.425,"h":90.445,"l":90.415,"n":97,"o":90.415,"t":"2026-10-16T18:45:00Z","v":14184,"vw":90.428214},{"c":90.465,"h":90.465,"l":90.415,"n":172,"o":90.4299,"t":"2026-10-16T18:50:00Z","v":26979,"vw":90.441375},{"c":90.48,"h":90.49,"l":90.455,"n":154,"o":90.465,"t":"2026-10-16T18:55:00Z","v":18531,"vw":90.476845},{"c":90.535,"h":90.535,"l":90.485,"n":135,"o":90.485,"t":"2026-10-16T19:00:00Z","v":22630,"vw":90.509978},{"c":90.535,"h":90.565,"l":90.515,"n":110,"o":90.53,"t":"2026-10-16T19:05:00Z","v":15362,"vw":90.535208},{"c":90.52,"h":90.54,"l":90.505,"n":202,"o":90.53,"t":"2026-10-16T19:10:00Z","v":23376,"vw":90.515794},{"c":90.505,"h":90.54,"l":90.505,"n":149,"o":90.53,"t":"2026-10-16T19:15:00Z","v":11266,"vw":90.524446},{"c":90.53,"h":90.53,"l":90.5004,"n":141,"o":90.505,"t":"2026-10-16T19:20:00Z","v":26613,"vw":90.516111},{"c":90.525,"h":90.535,"l":90.5201,"n":98,"o":90.525,"t":"2026-10-16T19:25:00Z","v":9744,"vw":90.529521},{"c":90.525,"h":90.545,"l":90.524,"n":160,"o":90.524,"t":"2026-10-16T19:30:00Z","v":20564,"vw":90.534673},{"c":90.52,"h":90.525,"l":90.515,"n":154,"o":90.52,"t":"2026-10-16T19:35:00Z","v":15994,"vw":90.521954},{"c":90.525,"h":90.53,"l":90.52,"n":186,"o":90.52,"t":"2026-10-16T19:40:00Z","v":30187,"vw":90.524828},{"c":90.535,"h":90.54,"l":90.52,"n":303,"o":90.52,"t":"2026-10-16T19:45:00Z","v":50426,"vw":90.528586},{"c":90.51,"h":90.535,"l":90.49,"n":736,"o":90.535,"t":"2026-10-16T19:50:00Z","v":85774,"vw":90.524901},{"c":90.52,"h":90.54,"l":90.51,"n":1154,"o":90.51,"t":"2026-10-16T19:55:00Z","v":197960,"vw":90.524796},{"c":90.52,"h":90.52,"l":90.52,"n":8,"o":90.52,"t":"2026-10-16T20:00:00Z","v":233802,"vw":90.52},{"c":90.53,"h":90.53,"l":90.53,"n":1,"o":90.53,"t":"2026-10-16T20:05:00Z","v":13255,"vw":90.53},{"c":90.45,"h":90.4596,"l":90.43,"n":73,"o":90.43,"t":"2026-10-19T13:30:00Z","v":15790,"vw":90.431845},{"c":90.45,"h":90.47,"l":90.44,"n":104,"o":90.46,"t":"2026-10-19T13:35:00Z","v":10485,"vw":90.457494},{"c":90.435,"h":90.4663,"l":90.42,"n":191,"o":90.45,"t":"2026-10-19T13:40:00Z","v":52149,"vw":90.454791},{"c":90.455,"h":90.455,"l":90.39,"n":179,"o":90.44,"t":"2026-10-19T13:45:00Z","v":28425,"vw":90.412508},{"c":90.475,"h":90.475,"l":90.425,"n":139,"o":90.45,"t":"2026-10-19T13:50:00Z","v":18865,"vw":90.437736},{"c":90.52,"h":90.52,"l":90.4775,"n":149,"o":90.485,"t":"2026-10-19T13:55:00Z","v":27503,"vw":90.493098},{"c":90.5099,"h":90.526,"l":90.495,"n":172,"o":90.52,"t":"2026-10-19T14:00:00Z","v":34036,"vw":90.510847},{"c":90.485,"h":90.51,"l":90.465,"n":162,"o":90.505,"t":"2026-10-19T14:05:00Z","v":18606,"vw":90.481883},{"c":90.435,"h":90.48,"l":90.4301,"n":134,"o":90.48,"t":"2026-10-19T14:10:00Z","v":17352,"vw":90.44845},{"c":90.4699,"h":90.47,"l":90.42,"n":162,"o":90.44,"t":"2026-10-19T14:15:00Z","v":19358,"vw":90.459882},{"c":90.42,"h":90.455,"l":90.41,"n":180,"o":90.455,"t":"2026-10-19T14:20:00Z","v":32541,"vw":90.425959},{"c":90.365,"h":90.425,"l":90.365,"n":313,"o":90.42,"t":"2026-10-19T14:25:00Z","v":19250,"vw":90.411554},{"c":90.335,"h":90.38,"l":90.33,"n":214,"o":90.365,"t":"2026-10-19T14:30:00Z","v":26170,"vw":90.356252},{"c":90.32,"h":90.335,"l":90.32,"n":132,"o":90.33,"t":"2026-10-19T14:35:00Z","v":17528,"vw":90.330424},{"c":90.29,"h":90.3164,"l":90.29,"n":167,"o":90.315,"t":"2026-10-19T14:40:00Z","v":27599,"vw":90.308027},{"c":90.265,"h":90.28,"l":90.245,"n":110,"o":90.28,"t":"2026-10-19T14:45:00Z","v":17540,"vw":90.260344},{"c":90.27,"h":90.28,"l":90.255,"n":156,"o":90.27,"t":"2026-10-19T14:50:00Z","v":26587,"vw":90.266481},{"c":90.27,"h":90.285,"l":90.26,"n":89,"o":90.28,"t":"2026-10-19T14:55:00Z","v":12900,"vw":90.277927},{"c":90.265,"h":90.27,"l":90.26,"n":66,"o":90.27,"t":"2026-10-19T15:00:00Z","v":10862,"vw":90.265272},{"c":90.29,"h":90.29,"l":90.2522,"n":105,"o":90.27,"t":"2026-10-19T15:05:00Z","v":15591,"vw":90.274321},{"c":90.28,"h":90.295,"l":90.275,"n":100,"o":90.2897,"t":"2026-10-19T15:10:00Z","v":17962,"vw":90.285678},{"c":90.285,"h":90.285,"l":90.27,"n":125,"o":90.285,"t":"2026-10-19T15:15:00Z","v":211012,"vw":90.276756},{"c":90.295,"h":90.295,"l":90.26,"n":220,"o":90.28,"t":"2026-10-19T15:20:00Z","v":44068,"vw":90.273765},{"c":90.305,"h":90.305,"l":90.2817,"n":162,"o":90.295,"t":"2026-10-19T15:25:00Z","v":43178,"vw":90.289926},{"c":90.285,"h":90.305,"l":90.275,"n":189,"o":90.3,"t":"2026-10-19T15:30:00Z","v":30025,"vw":90.295485},{"c":90.28,"h":90.2901,"l":90.271,"n":91,"o":90.28,"t":"2026-10-19T15:35:00Z","v":14428,"vw":90.283707},{"c":90.245,"h":90.28,"l":90.24,"n":79,"o":90.28,"t":"2026-10-19T15:40:00Z","v":9980,"vw":90.252763},{"c":90.255,"h":90.2861,"l":90.25,"n":155,"o":90.26,"t":"2026-10-19T15:45:00Z","v":27021,"vw":90.263791},{"c":90.2498,"h":90.26,"l":90.225,"n":162,"o":90.25,"t":"2026-10-19T15:50:00Z","v":26721,"vw":90.244224},{"c":90.225,"h":90.2459,"l":90.2201,"n":163,"o":90.23,"t":"2026-10-19T15:55:00Z","v":28381,"vw":90.235412},{"c":90.215,"h":90.225,"l":90.185,"n":162,"o":90.225,"t":"2026-10-19T16:00:00Z","v":26508,"vw":90.212332},{"c":90.185,"h":90.23,"l":90.17,"n":121,"o":90.22,"t":"2026-10-19T16:05:00Z","v":9498,"vw":90.201832},{"c":90.145,"h":90.185,"l":90.145,"n":130,"o":90.185,"t":"2026-10-19T16:10:00Z","v":21943,"vw":90.160016},{"c":90.145,"h":90.145,"l":90.1229,"n":216,"o":90.145,"t":"2026-10-19T16:15:00Z","v":41139,"vw":90.131386},{"c":90.135,"h":90.145,"l":90.115,"n":151,"o":90.14,"t":"2026-10-19T16:20:00Z","v":50734,"vw":90.133683},{"c":90.15,"h":90.165,"l":90.135,"n":97,"o":90.135,"t":"2026-10-19T16:25:00Z","v":15083,"vw":90.153286},{"c":90.145,"h":90.15,"l":90.115,"n":114,"o":90.15,"t":"2026-10-19T16:30:00Z","v":21639,"vw":90.131851},{"c":90.145,"h":90.145,"l":90.13,"n":60,"o":90.145,"t":"2026-10-19T16:35:00Z","v":11733,"vw":90.133672},{"c":90.155,"h":90.155,"l":90.1301,"n":109,"o":90.145,"t":"2026-10-19T16:40:00Z","v":8269,"vw":90.144966},{"c":90.13,"h":90.15,"l":90.13,"n":56,"o":90.15,"t":"2026-10-19T16:45:00Z","v":5964,"vw":90.138022},{"c":90.1402,"h":90.1402,"l":90.135,"n":48,"o":90.135,"t":"2026-10-19T16:50:00Z","v":4937,"vw":90.137407},{"c":90.155,"h":90.165,"l":90.145,"n":69,"o":90.145,"t":"2026-10-19T16:55:00Z","v":9752,"vw":90.157678},{"c":90.1399,"h":90.15,"l":90.1301,"n":61,"o":90.15,"t":"2026-10-19T17:00:00Z","v":6590,"vw":90.137985},{"c":90.125,"h":90.145,"l":90.125,"n":69,"o":90.1399,"t":"2026-10-19T17:05:00Z","v":5576,"vw":90.132603},{"c":90.13,"h":90.13,"l":90.12,"n":49,"o":90.125,"t":"2026-10-19T17:10:00Z","v":5517,"vw":90.124417},{"c":90.1303,"h":90.15,"l":90.1303,"n":75,"o":90.135,"t":"2026-10-19T17:15:00Z","v":5205,"vw":90.141822},{"c":90.13,"h":90.13,"l":90.12,"n":57,"o":90.125,"t":"2026-10-19T17:20:00Z","v":13110,"vw":90.12487},{"c":90.155,"h":90.1643,"l":90.14,"n":111,"o":90.14,"t":"2026-10-19T17:25:00Z","v":14366,"vw":90.154751},{"c":90.1399,"h":90.165,"l":90.135,"n":58,"o":90.1599,"t":"2026-10-19T17:30:00Z","v":4241,"vw":90.14455},{"c":90.155,"h":90.17,"l":90.14,"n":73,"o":90.14,"t":"2026-10-19T17:35:00Z","v":21297,"vw":90.159187},{"c":90.16,"h":90.165,"l":90.145,"n":145,"o":90.155,"t":"2026-10-19T17:40:00Z","v":42948,"vw":90.150923},{"c":90.17,"h":90.17,"l":90.1533,"n":78,"o":90.1602,"t":"2026-10-19T17:45:00Z","v":14492,"vw":90.160546},{"c":90.1901,"h":90.195,"l":90.165,"n":69,"o":90.175,"t":"2026-10-19T17:50:00Z","v":11167,"vw":90.178365},{"c":90.18,"h":90.205,"l":90.17,"n":60,"o":90.195,"t":"2026-10-19T17:55:00Z","v":17422,"vw":90.183136},{"c":90.2,"h":90.21,"l":90.17,"n":82,"o":90.175,"t":"2026-10-19T18:00:00Z","v":10813,"vw":90.179368},{"c":90.215,"h":90.215,"l":90.195,"n":111,"o":90.205,"t":"2026-10-19T18:05:00Z","v":16022,"vw":90.202557},{"c":90.205,"h":90.215,"l":90.2001,"n":54,"o":90.215,"t":"2026-10-19T18:10:00Z","v":16068,"vw":90.206155},{"c":90.23,"h":90.23,"l":90.19,"n":108,"o":90.21,"t":"2026-10-19T18:15:00Z","v":13721,"vw":90.210616},{"c":90.24,"h":90.25,"l":90.2303,"n":60,"o":90.2303,"t":"2026-10-19T18:20:00Z","v":8535,"vw":90.244022},{"c":90.2537,"h":90.255,"l":90.23,"n":69,"o":90.24,"t":"2026-10-19T18:25:00Z","v":24273,"vw":90.24847},{"c":90.255,"h":90.27,"l":90.245,"n":120,"o":90.2501,"t":"2026-10-19T18:30:00Z","v":14622,"vw":90.257534},{"c":90.26,"h":90.2678,"l":90.255,"n":57,"o":90.265,"t":"2026-10-19T18:35:00Z","v":8977,"vw":90.263301},{"c":90.255,"h":90.27,"l":90.2501,"n":108,"o":90.265,"t":"2026-10-19T18:40:00Z","v":12443,"vw":90.258833},{"c":90.2601,"h":90.2799,"l":90.25,"n":63,"o":90.25,"t":"2026-10-19T18:45:00Z","v":12600,"vw":90.270985},{"c":90.25,"h":90.275,"l":90.25,"n":109,"o":90.265,"t":"2026-10-19T18:50:00Z","v":11942,"vw":90.26235},{"c":90.235,"h":90.265,"l":90.23,"n":132,"o":90.2502,"t":"2026-10-19T18:55:00Z","v":16655,"vw":90.247275},{"c":90.225,"h":90.235,"l":90.21,"n":98,"o":90.235,"t":"2026-10-19T19:00:00Z","v":13435,"vw":90.227558},{"c":90.205,"h":90.225,"l":90.2043,"n":112,"o":90.225,"t":"2026-10-19T19:05:00Z","v":15255,"vw":90.216277},{"c":90.205,"h":90.21,"l":90.2001,"n":84,"o":90.2016,"t":"2026-10-19T19:10:00Z","v":21242,"vw":90.204541},{"c":90.23,"h":90.24,"l":90.2024,"n":335,"o":90.205,"t":"2026-10-19T19:15:00Z","v":52092,"vw":90.226943},{"c":90.1802,"h":90.23,"l":90.1801,"n":147,"o":90.23,"t":"2026-10-19T19:20:00Z","v":18004,"vw":90.204044},{"c":90.2,"h":90.2,"l":90.17,"n":216,"o":90.185,"t":"2026-10-19T19:25:00Z","v":41376,"vw":90.177796},{"c":90.185,"h":90.196,"l":90.175,"n":114,"o":90.196,"t":"2026-10-19T19:30:00Z","v":8276,"vw":90.184772},{"c":90.18,"h":90.19,"l":90.175,"n":176,"o":90.18,"t":"2026-10-19T19:35:00Z","v":9384,"vw":90.179759},{"c":90.18,"h":90.2,"l":90.17,"n":262,"o":90.175,"t":"2026-10-19T19:40:00Z","v":20074,"vw":90.186678},{"c":90.205,"h":90.206,"l":90.175,"n":196,"o":90.175,"t":"2026-10-19T19:45:00Z","v":12431,"vw":90.197678},{"c":90.22,"h":90.23,"l":90.205,"n":952,"o":90.21,"t":"2026-10-19T19:50:00Z","v":15939,"vw":90.222746},{"c":90.21,"h":90.24,"l":90.19,"n":915,"o":90.22,"t":"2026-10-19T19:55:00Z","v":311797,"vw":90.221193},{"c":90.23,"h":90.23,"l":90.22,"n":11,"o":90.22,"t":"2026-10-19T20:00:00Z","v":106707,"vw":90.221105},{"c":89.0111,"h":89.0111,"l":89.0111,"n":1,"o":89.0111,"t":"2026-10-19T21:00:00Z","v":573,"vw":89.0111},{"c":90.41,"h":90.44,"l":90.37,"n":234,"o":90.37,"t":"2026-10-20T13:30:00Z","v":28101,"vw":90.376901},{"c":90.365,"h":90.42,"l":90.365,"n":89,"o":90.41,"t":"2026-10-20T13:35:00Z","v":11805,"vw":90.396369},{"c":90.405,"h":90.435,"l":90.365,"n":122,"o":90.365,"t":"2026-10-20T13:40:00Z","v":24342,"vw":90.405553},{"c":90.42,"h":90.45,"l":90.4102,"n":202,"o":90.445,"t":"2026-10-20T13:45:00Z","v":33877,"vw":90.43003},{"c":90.41,"h":90.44,"l":90.385,"n":168,"o":90.41,"t":"2026-10-20T13:50:00Z","v":43645,"vw":90.422212},{"c":90.425,"h":90.43,"l":90.405,"n":117,"o":90.41,"t":"2026-10-20T13:55:00Z","v":21226,"vw":90.421458},{"c":90.38,"h":90.43,"l":90.375,"n":154,"o":90.42,"t":"2026-10-20T14:00:00Z","v":13648,"vw":90.404101},{"c":90.385,"h":90.395,"l":90.37,"n":132,"o":90.375,"t":"2026-10-20T14:05:00Z","v":26574,"vw":90.378038},{"c":90.4497,"h":90.4501,"l":90.39,"n":125,"o":90.39,"t":"2026-10-20T14:10:00Z","v":28859,"vw":90.427937},{"c":90.515,"h":90.519,"l":90.435,"n":205,"o":90.44,"t":"2026-10-20T14:15:00Z","v":81271,"vw":90.460417},{"c":90.595,"h":90.605,"l":90.515,"n":191,"o":90.515,"t":"2026-10-20T14:20:00Z","v":40133,"vw":90.557627},{"c":90.64,"h":90.64,"l":90.5736,"n":271,"o":90.61,"t":"2026-10-20T14:25:00Z","v":16814,"vw":90.600688},{"c":90.58,"h":90.665,"l":90.565,"n":119,"o":90.665,"t":"2026-10-20T14:30:00Z","v":14587,"vw":90.623368},{"c":90.535,"h":90.605,"l":90.535,"n":192,"o":90.575,"t":"2026-10-20T14:35:00Z","v":49967,"vw":90.564354},{"c":90.56,"h":90.57,"l":90.5199,"n":81,"o":90.52,"t":"2026-10-20T14:40:00Z","v":13647,"vw":90.545563},{"c":90.51,"h":90.53,"l":90.4801,"n":139,"o":90.53,"t":"2026-10-20T14:45:00Z","v":13486,"vw":90.497146},{"c":90.515,"h":90.53,"l":90.485,"n":118,"o":90.52,"t":"2026-10-20T14:50:00Z","v":8801,"vw":90.512198},{"c":90.505,"h":90.515,"l":90.4932,"n":122,"o":90.5021,"t":"2026-10-20T14:55:00Z","v":13203,"vw":90.500185},{"c":90.485,"h":90.52,"l":90.485,"n":123,"o":90.505,"t":"2026-10-20T15:00:00Z","v":19445,"vw":90.511477},{"c":90.49,"h":90.5001,"l":90.49,"n":104,"o":90.49,"t":"2026-10-20T15:05:00Z","v":9692,"vw":90.496523},{"c":90.445,"h":90.495,"l":90.4301,"n":244,"o":90.48,"t":"2026-10-20T15:10:00Z","v":42631,"vw":90.472389},{"c":90.455,"h":90.47,"l":90.44,"n":107,"o":90.44,"t":"2026-10-20T15:15:00Z","v":10512,"vw":90.458376},{"c":90.445,"h":90.48,"l":90.4402,"n":74,"o":90.465,"t":"2026-10-20T15:20:00Z","v":10293,"vw":90.459734},{"c":90.43,"h":90.455,"l":90.43,"n":199,"o":90.445,"t":"2026-10-20T15:25:00Z","v":19122,"vw":90.443388},{"c":90.405,"h":90.42,"l":90.4002,"n":112,"o":90.42,"t":"2026-10-20T15:30:00Z","v":17643,"vw":90.407691},{"c":90.405,"h":90.42,"l":90.395,"n":112,"o":90.41,"t":"2026-10-20T15:35:00Z","v":9594,"vw":90.409228},{"c":90.41,"h":90.415,"l":90.405,"n":51,"o":90.41,"t":"2026-10-20T15:40:00Z","v":11008,"vw":90.410601},{"c":90.365,"h":90.4,"l":90.355,"n":127,"o":90.4,"t":"2026-10-20T15:45:00Z","v":18902,"vw":90.377468},{"c":90.365,"h":90.3701,"l":90.36,"n":130,"o":90.365,"t":"2026-10-20T15:50:00Z","v":25714,"vw":90.365102},{"c":90.325,"h":90.355,"l":90.305,"n":86,"o":90.355,"t":"2026-10-20T15:55:00Z","v":9129,"vw":90.327165},{"c":90.305,"h":90.325,"l":90.305,"n":84,"o":90.32,"t":"2026-10-20T16:00:00Z","v":8806,"vw":90.312281},{"c":90.296,"h":90.3125,"l":90.29,"n":152,"o":90.295,"t":"2026-10-20T16:05:00Z","v":30682,"vw":90.301544},{"c":90.265,"h":90.305,"l":90.265,"n":154,"o":90.295,"t":"2026-10-20T16:10:00Z","v":27863,"vw":90.295581},{"c":90.2797,"h":90.2797,"l":90.255,"n":89,"o":90.265,"t":"2026-10-20T16:15:00Z","v":12412,"vw":90.26983},{"c":90.29,"h":90.29,"l":90.275,"n":88,"o":90.275,"t":"2026-10-20T16:20:00Z","v":8421,"vw":90.280732},{"c":90.265,"h":90.295,"l":90.265,"n":194,"o":90.295,"t":"2026-10-20T16:25:00Z","v":70072,"vw":90.27667},{"c":90.295,"h":90.3,"l":90.27,"n":159,"o":90.27,"t":"2026-10-20T16:30:00Z","v":25180,"vw":90.285888},{"c":90.305,"h":90.31,"l":90.285,"n":139,"o":90.29,"t":"2026-10-20T16:35:00Z","v":18553,"vw":90.300023},{"c":90.305,"h":90.32,"l":90.3,"n":164,"o":90.3,"t":"2026-10-20T16:40:00Z","v":42172,"vw":90.310043},{"c":90.285,"h":90.3093,"l":90.275,"n":114,"o":90.305,"t":"2026-10-20T16:45:00Z","v":14427,"vw":90.292255},{"c":90.245,"h":90.285,"l":90.2402,"n":179,"o":90.285,"t":"2026-10-20T16:50:00Z","v":46373,"vw":90.262779},{"c":90.25,"h":90.28,"l":90.2436,"n":138,"o":90.245,"t":"2026-10-20T16:55:00Z","v":1011807,"vw":90.279692},{"c":90.235,"h":90.255,"l":90.225,"n":97,"o":90.24,"t":"2026-10-20T17:00:00Z","v":9151,"vw":90.236598},{"c":90.2497,"h":90.25,"l":90.234,"n":85,"o":90.24,"t":"2026-10-20T17:05:00Z","v":15843,"vw":90.236611},{"c":90.275,"h":90.275,"l":90.245,"n":129,"o":90.25,"t":"2026-10-20T17:10:00Z","v":18408,"vw":90.262771},{"c":90.27,"h":90.275,"l":90.25,"n":141,"o":90.275,"t":"2026-10-20T17:15:00Z","v":23798,"vw":90.26304},{"c":90.315,"h":90.315,"l":90.265,"n":150,"o":90.2701,"t":"2026-10-20T17:20:00Z","v":33057,"vw":90.298259},{"c":90.325,"h":90.325,"l":90.31,"n":144,"o":90.31,"t":"2026-10-20T17:25:00Z","v":31037,"vw":90.316731},{"c":90.355,"h":90.365,"l":90.33,"n":264,"o":90.33,"t":"2026-10-20T17:30:00Z","v":54523,"vw":90.353997},{"c":90.365,"h":90.37,"l":90.365,"n":81,"o":90.369,"t":"2026-10-20T17:35:00Z","v":13893,"vw":90.365738},{"c":90.375,"h":90.375,"l":90.35,"n":129,"o":90.3675,"t":"2026-10-20T17:40:00Z","v":48088,"vw":90.35727},{"c":90.355,"h":90.38,"l":90.345,"n":109,"o":90.375,"t":"2026-10-20T17:45:00Z","v":10169,"vw":90.359588},{"c":90.34,"h":90.37,"l":90.335,"n":117,"o":90.36,"t":"2026-10-20T17:50:00Z","v":20006,"vw":90.349748},{"c":90.325,"h":90.335,"l":90.32,"n":93,"o":90.335,"t":"2026-10-20T17:55:00Z","v":9244,"vw":90.330429},{"c":90.325,"h":90.345,"l":90.325,"n":114,"o":90.325,"t":"2026-10-20T18:00:00Z","v":21390,"vw":90.3346},{"c":90.32,"h":90.3263,"l":90.305,"n":129,"o":90.325,"t":"2026-10-20T18:05:00Z","v":18444,"vw":90.318641},{"c":90.325,"h":90.34,"l":90.325,"n":100,"o":90.33,"t":"2026-10-20T18:10:00Z","v":58536,"vw":90.338179},{"c":90.32,"h":90.33,"l":90.315,"n":104,"o":90.33,"t":"2026-10-20T18:15:00Z","v":12002,"vw":90.322078},{"c":90.3242,"h":90.33,"l":90.3102,"n":141,"o":90.325,"t":"2026-10-20T18:20:00Z","v":19390,"vw":90.32241},{"c":90.355,"h":90.36,"l":90.32,"n":270,"o":90.325,"t":"2026-10-20T18:25:00Z","v":1029194,"vw":90.359463},{"c":90.375,"h":90.375,"l":90.355,"n":199,"o":90.355,"t":"2026-10-20T18:30:00Z","v":57245,"vw":90.365107},{"c":90.375,"h":90.375,"l":90.3701,"n":191,"o":90.375,"t":"2026-10-20T18:35:00Z","v":21246,"vw":90.374755},{"c":90.4033,"h":90.405,"l":90.375,"n":204,"o":90.375,"t":"2026-10-20T18:40:00Z","v":28790,"vw":90.388611},{"c":90.435,"h":90.44,"l":90.4045,"n":485,"o":90.4045,"t":"2026-10-20T18:45:00Z","v":81821,"vw":90.430525},{"c":90.4175,"h":90.435,"l":90.4027,"n":329,"o":90.435,"t":"2026-10-20T18:50:00Z","v":1062485,"vw":90.428905},{"c":90.425,"h":90.43,"l":90.415,"n":580,"o":90.415,"t":"2026-10-20T18:55:00Z","v":96012,"vw":90.424514},{"c":90.395,"h":90.4251,"l":90.39,"n":206,"o":90.425,"t":"2026-10-20T19:00:00Z","v":25465,"vw":90.411848},{"c":90.42,"h":90.42,"l":90.395,"n":256,"o":90.395,"t":"2026-10-20T19:05:00Z","v":37161,"vw":90.407045},{"c":90.43,"h":90.43,"l":90.415,"n":338,"o":90.42,"t":"2026-10-20T19:10:00Z","v":75726,"vw":90.424376},{"c":90.435,"h":90.435,"l":90.4201,"n":218,"o":90.425,"t":"2026-10-20T19:15:00Z","v":44121,"vw":90.42878},{"c":90.455,"h":90.46,"l":90.434,"n":208,"o":90.435,"t":"2026-10-20T19:20:00Z","v":37308,"vw":90.44911},{"c":90.46,"h":90.47,"l":90.4542,"n":378,"o":90.4542,"t":"2026-10-20T19:25:00Z","v":84410,"vw":90.459454},{"c":90.465,"h":90.4697,"l":90.454,"n":340,"o":90.455,"t":"2026-10-20T19:30:00Z","v":83460,"vw":90.458196},{"c":90.475,"h":90.48,"l":90.46,"n":175,"o":90.465,"t":"2026-10-20T19:35:00Z","v":22095,"vw":90.472319},{"c":90.48,"h":90.48,"l":90.47,"n":355,"o":90.474,"t":"2026-10-20T19:40:00Z","v":66876,"vw":90.475688},{"c":90.475,"h":90.48,"l":90.47,"n":637,"o":90.48,"t":"2026-10-20T19:45:00Z","v":200077,"vw":90.477262},{"c":90.48,"h":90.48,"l":90.47,"n":858,"o":90.475,"t":"2026-10-20T19:50:00Z","v":323164,"vw":90.475408},{"c":90.48,"h":90.49,"l":90.475,"n":787,"o":90.475,"t":"2026-10-20T19:55:00Z","v":188769,"vw":90.485148},{"c":90.31,"h":90.49,"l":90.31,"n":8,"o":90.49,"t":"2026-10-20T20:00:00Z","v":140541,"vw":90.489644},{"c":89.436,"h":90.49,"l":89.436,"n":17,"o":90.49,"t":"2026-10-20T20:20:00Z","v":1906,"vw":89.971466},{"c":90.372,"h":90.49,"l":89.4361,"n":3,"o":89.4361,"t":"2026-10-20T20:25:00Z","v":500,"vw":90.23202},{"c":90.372,"h":90.49,"l":90.372,"n":2,"o":90.49,"t":"2026-10-20T20:30:00Z","v":400,"vw":90.431},{"c":90.4387,"h":90.4387,"l":90.4324,"n":2,"o":90.4324,"t":"2026-10-20T20:50:00Z","v":300,"vw":90.4345},{"c":90.3999,"h":90.3999,"l":90.3999,"n":1,"o":90.3999,"t":"2026-10-20T21:15:00Z","v":100,"vw":90.3999},{"c":90.4025,"h":90.4025,"l":90.4025,"n":1,"o":90.4025,"t":"2026-10-20T21:25:00Z","v":200,"vw":90.4025},{"c":90.404,"h":90.404,"l":90.404,"n":1,"o":90.404,"t":"2026-10-20T21:35:00Z","v":200,"vw":90.404},{"c":90.4324,"h":90.4324,"l":90.4324,"n":1,"o":90.4324,"t":"2026-10-20T21:40:00Z","v":200,"vw":90.4324},{"c":90.4324,"h":90.4324,"l":90.4324,"n":1,"o":90.4324,"t":"2026-10-20T22:00:00Z","v":100,"vw":90.4324},{"c":90.391,"h":90.391,"l":90.391,"n":1,"o":90.391,"t":"2026-10-20T22:25:00Z","v":200,"vw":90.391},{"c":90.4324,"h":90.4324,"l":90.4324,"n":1,"o":90.4324,"t":"2026-10-20T22:40:00Z","v":100,"vw":90.4324},{"c":90.4164,"h":90.4164,"l":90.4164,"n":1,"o":90.4164,"t":"2026-10-20T23:00:00Z","v":100,"vw":90.4164},{"c":90.404,"h":90.404,"l":90.404,"n":2,"o":90.404,"t":"2026-10-20T23:15:00Z","v":101,"vw":90.404},{"c":90.4324,"h":90.4324,"l":90.4324,"n":1,"o":90.4324,"t":"2026-10-20T23:25:00Z","v":100,"vw":90.4324},{"c":90.404,"h":90.404,"l":90.404,"n":1,"o":90.404,"t":"2026-10-20T23:30:00Z","v":100,"vw":90.404},{"c":90.4324,"h":90.4324,"l":90.4324,"n":1,"o":90.4324,"t":"2026-10-20T23:35:00Z","v":100,"vw":90.4324},{"c":90.404,"h":90.404,"l":90.404,"n":1,"o":90.404,"t":"2026-10-20T23:40:00Z","v":100,"vw":90.404},{"c":90.5138,"h":90.5138,"l":90.5138,"n":1,"o":90.5138,"t":"2026-10-20T23:50:00Z","v":100,"vw":90.5138},{"c":90.4324,"h":90.4324,"l":90.4041,"n":4,"o":90.4324,"t":"2026-10-20T23:55:00Z","v":400,"vw":90.418275},{"c":90.53,"h":90.53,"l":90.53,"n":1,"o":90.53,"t":"2026-10-21T12:40:00Z","v":300,"vw":90.53},{"c":90.68,"h":90.69,"l":90.62,"n":150,"o":90.69,"t":"2026-10-21T13:30:00Z","v":25443,"vw":90.667701},{"c":90.695,"h":90.715,"l":90.67,"n":113,"o":90.68,"t":"2026-10-21T13:35:00Z","v":15650,"vw":90.682439},{"c":90.745,"h":90.76,"l":90.69,"n":288,"o":90.69,"t":"2026-10-21T13:40:00Z","v":29073,"vw":90.721329},{"c":90.725,"h":90.765,"l":90.715,"n":260,"o":90.745,"t":"2026-10-21T13:45:00Z","v":41944,"vw":90.726664},{"c":90.71,"h":90.72,"l":90.69,"n":313,"o":90.72,"t":"2026-10-21T13:50:00Z","v":79591,"vw":90.703066},{"c":90.685,"h":90.715,"l":90.685,"n":149,"o":90.705,"t":"2026-10-21T13:55:00Z","v":42372,"vw":90.697793},{"c":90.665,"h":90.685,"l":90.66,"n":271,"o":90.685,"t":"2026-10-21T14:00:00Z","v":34741,"vw":90.668517},{"c":90.585,"h":90.665,"l":90.575,"n":354,"o":90.665,"t":"2026-10-21T14:05:00Z","v":63584,"vw":90.616971},{"c":90.64,"h":90.66,"l":90.58,"n":378,"o":90.58,"t":"2026-10-21T14:10:00Z","v":51214,"vw":90.63489},{"c":90.655,"h":90.67,"l":90.63,"n":1017,"o":90.64,"t":"2026-10-21T14:15:00Z","v":966143,"vw":90.660427},{"c":90.635,"h":90.655,"l":90.63,"n":309,"o":90.65,"t":"2026-10-21T14:20:00Z","v":64297,"vw":90.644813},{"c":90.64,"h":90.655,"l":90.625,"n":222,"o":90.635,"t":"2026-10-21T14:25:00Z","v":29831,"vw":90.642739},{"c":90.645,"h":90.66,"l":90.64,"n":344,"o":90.645,"t":"2026-10-21T14:30:00Z","v":31383,"vw":90.650782},{"c":90.665,"h":90.665,"l":90.62,"n":388,"o":90.635,"t":"2026-10-21T14:35:00Z","v":568588,"vw":90.641493},{"c":90.665,"h":90.6658,"l":90.65,"n":288,"o":90.665,"t":"2026-10-21T14:40:00Z","v":49556,"vw":90.65952},{"c":90.665,"h":90.6699,"l":90.655,"n":182,"o":90.66,"t":"2026-10-21T14:45:00Z","v":27980,"vw":90.662232},{"c":90.615,"h":90.666,"l":90.61,"n":670,"o":90.66,"t":"2026-10-21T14:50:00Z","v":206572,"vw":90.654852},{"c":90.605,"h":90.635,"l":90.605,"n":147,"o":90.615,"t":"2026-10-21T14:55:00Z","v":24237,"vw":90.61924},{"c":90.6,"h":90.6,"l":90.575,"n":133,"o":90.595,"t":"2026-10-21T15:00:00Z","v":18436,"vw":90.587223},{"c":90.595,"h":90.605,"l":90.59,"n":84,"o":90.6,"t":"2026-10-21T15:05:00Z","v":11098,"vw":90.597065},{"c":90.57,"h":90.6,"l":90.57,"n":244,"o":90.595,"t":"2026-10-21T15:10:00Z","v":37902,"vw":90.584624},{"c":90.575,"h":90.58,"l":90.565,"n":180,"o":90.575,"t":"2026-10-21T15:15:00Z","v":45953,"vw":90.571365},{"c":90.585,"h":90.605,"l":90.56,"n":196,"o":90.575,"t":"2026-10-21T15:20:00Z","v":32192,"vw":90.582106},{"c":90.655,"h":90.655,"l":90.59,"n":301,"o":90.59,"t":"2026-10-21T15:25:00Z","v":53125,"vw":90.623775},{"c":90.63,"h":90.67,"l":90.63,"n":144,"o":90.665,"t":"2026-10-21T15:30:00Z","v":26016,"vw":90.651039},{"c":90.6599,"h":90.6599,"l":90.61,"n":120,"o":90.63,"t":"2026-10-21T15:35:00Z","v":14660,"vw":90.628076},{"c":90.62,"h":90.66,"l":90.615,"n":100,"o":90.66,"t":"2026-10-21T15:40:00Z","v":16533,"vw":90.630846},{"c":90.64,"h":90.64,"l":90.625,"n":104,"o":90.63,"t":"2026-10-21T15:45:00Z","v":12409,"vw":90.632451},{"c":90.6301,"h":90.65,"l":90.6301,"n":210,"o":90.645,"t":"2026-10-21T15:50:00Z","v":71803,"vw":90.644929},{"c":90.64,"h":90.655,"l":90.6249,"n":142,"o":90.63,"t":"2026-10-21T15:55:00Z","v":69710,"vw":90.636935},{"c":90.622,"h":90.64,"l":90.61,"n":724,"o":90.635,"t":"2026-10-21T16:00:00Z","v":137176,"vw":90.617199},{"c":90.595,"h":90.63,"l":90.595,"n":226,"o":90.625,"t":"2026-10-21T16:05:00Z","v":30511,"vw":90.613726},{"c":90.615,"h":90.62,"l":90.595,"n":117,"o":90.595,"t":"2026-10-21T16:10:00Z","v":12432,"vw":90.607501},{"c":90.625,"h":90.64,"l":90.61,"n":112,"o":90.61,"t":"2026-10-21T16:15:00Z","v":15076,"vw":90.627265},{"c":90.62,"h":90.63,"l":90.6,"n":164,"o":90.625,"t":"2026-10-21T16:20:00Z","v":25594,"vw":90.612667},{"c":90.6,"h":90.63,"l":90.6,"n":127,"o":90.62,"t":"2026-10-21T16:25:00Z","v":35861,"vw":90.619691},{"c":90.585,"h":90.6,"l":90.58,"n":81,"o":90.6,"t":"2026-10-21T16:30:00Z","v":40211,"vw":90.58258},{"c":90.66,"h":90.66,"l":90.58,"n":210,"o":90.585,"t":"2026-10-21T16:35:00Z","v":26443,"vw":90.60605},{"c":90.63,"h":90.66,"l":90.615,"n":125,"o":90.66,"t":"2026-10-21T16:40:00Z","v":22093,"vw":90.629245},{"c":90.6,"h":90.6454,"l":90.6,"n":97,"o":90.64,"t":"2026-10-21T16:45:00Z","v":31567,"vw":90.63101},{"c":90.595,"h":90.615,"l":90.595,"n":117,"o":90.605,"t":"2026-10-21T16:50:00Z","v":45319,"vw":90.602821},{"c":90.645,"h":90.645,"l":90.5998,"n":135,"o":90.5998,"t":"2026-10-21T16:55:00Z","v":24122,"vw":90.621783},{"c":90.615,"h":90.65,"l":90.61,"n":176,"o":90.645,"t":"2026-10-21T17:00:00Z","v":135618,"vw":90.630149},{"c":90.6602,"h":90.665,"l":90.61,"n":202,"o":90.6129,"t":"2026-10-21T17:05:00Z","v":34852,"vw":90.638205},{"c":90.625,"h":90.665,"l":90.625,"n":144,"o":90.665,"t":"2026-10-21T17:10:00Z","v":27435,"vw":90.643998},{"c":90.615,"h":90.64,"l":90.615,"n":171,"o":90.63,"t":"2026-10-21T17:15:00Z","v":29897,"vw":90.630427},{"c":90.625,"h":90.625,"l":90.6141,"n":183,"o":90.615,"t":"2026-10-21T17:20:00Z","v":22426,"vw":90.621112},{"c":90.615,"h":90.6299,"l":90.61,"n":180,"o":90.6232,"t":"2026-10-21T17:25:00Z","v":52341,"vw":90.619977},{"c":90.64,"h":90.65,"l":90.615,"n":239,"o":90.615,"t":"2026-10-21T17:30:00Z","v":39940,"vw":90.63884},{"c":90.645,"h":90.6499,"l":90.635,"n":198,"o":90.64,"t":"2026-10-21T17:35:00Z","v":34620,"vw":90.643962},{"c":90.635,"h":90.65,"l":90.63,"n":184,"o":90.645,"t":"2026-10-21T17:40:00Z","v":29491,"vw":90.636996},{"c":90.625,"h":90.6399,"l":90.62,"n":198,"o":90.635,"t":"2026-10-21T17:45:00Z","v":31245,"vw":90.628268},{"c":90.62,"h":90.63,"l":90.62,"n":233,"o":90.625,"t":"2026-10-21T17:50:00Z","v":52433,"vw":90.625716},{"c":90.635,"h":90.635,"l":90.6039,"n":136,"o":90.615,"t":"2026-10-21T17:55:00Z","v":25567,"vw":90.617038},{"c":90.63,"h":90.645,"l":90.625,"n":167,"o":90.635,"t":"2026-10-21T18:00:00Z","v":44315,"vw":90.63462},{"c":90.6151,"h":90.625,"l":90.61,"n":194,"o":90.625,"t":"2026-10-21T18:05:00Z","v":28161,"vw":90.617132},{"c":90.605,"h":90.625,"l":90.595,"n":204,"o":90.615,"t":"2026-10-21T18:10:00Z","v":36345,"vw":90.614204},{"c":90.615,"h":90.62,"l":90.6,"n":233,"o":90.61,"t":"2026-10-21T18:15:00Z","v":66239,"vw":90.606475},{"c":90.625,"h":90.635,"l":90.615,"n":183,"o":90.615,"t":"2026-10-21T18:20:00Z","v":25580,"vw":90.626566},{"c":90.61,"h":90.63,"l":90.61,"n":259,"o":90.625,"t":"2026-10-21T18:25:00Z","v":49964,"vw":90.619601},{"c":90.605,"h":90.6197,"l":90.605,"n":193,"o":90.615,"t":"2026-10-21T18:30:00Z","v":52000,"vw":90.613091},{"c":90.605,"h":90.61,"l":90.6,"n":125,"o":90.605,"t":"2026-10-21T18:35:00Z","v":20461,"vw":90.604817},{"c":90.585,"h":90.605,"l":90.5801,"n":212,"o":90.605,"t":"2026-10-21T18:40:00Z","v":28055,"vw":90.593279},{"c":90.483,"h":90.5852,"l":90.483,"n":243,"o":90.585,"t":"2026-10-21T18:45:00Z","v":33043,"vw":90.546381},{"c":90.485,"h":90.52,"l":90.48,"n":290,"o":90.485,"t":"2026-10-21T18:50:00Z","v":81428,"vw":90.506987},{"c":90.365,"h":90.485,"l":90.35,"n":219,"o":90.485,"t":"2026-10-21T18:55:00Z","v":55478,"vw":90.409092},{"c":90.355,"h":90.365,"l":90.3101,"n":247,"o":90.365,"t":"2026-10-21T19:00:00Z","v":49198,"vw":90.346238},{"c":90.345,"h":90.395,"l":90.34,"n":267,"o":90.355,"t":"2026-10-21T19:05:00Z","v":51700,"vw":90.373966},{"c":90.31,"h":90.34,"l":90.295,"n":187,"o":90.34,"t":"2026-10-21T19:10:00Z","v":88551,"vw":90.324653},{"c":90.435,"h":90.44,"l":90.315,"n":415,"o":90.32,"t":"2026-10-21T19:15:00Z","v":109712,"vw":90.399341},{"c":90.415,"h":90.45,"l":90.385,"n":318,"o":90.44,"t":"2026-10-21T19:20:00Z","v":66593,"vw":90.416116},{"c":90.505,"h":90.505,"l":90.4151,"n":244,"o":90.4151,"t":"2026-10-21T19:25:00Z","v":46766,"vw":90.465453},{"c":90.52,"h":90.535,"l":90.493,"n":346,"o":90.505,"t":"2026-10-21T19:30:00Z","v":50282,"vw":90.509321},{"c":90.485,"h":90.52,"l":90.455,"n":410,"o":90.515,"t":"2026-10-21T19:35:00Z","v":84002,"vw":90.481435},{"c":90.49,"h":90.49,"l":90.47,"n":853,"o":90.485,"t":"2026-10-21T19:40:00Z","v":658091,"vw":90.487993},{"c":90.485,"h":90.5039,"l":90.48,"n":348,"o":90.495,"t":"2026-10-21T19:45:00Z","v":370322,"vw":90.489538},{"c":90.52,"h":90.52,"l":90.485,"n":1323,"o":90.485,"t":"2026-10-21T19:50:00Z","v":111685,"vw":90.50004},{"c":90.52,"h":90.5351,"l":90.51,"n":540,"o":90.52,"t":"2026-10-21T19:55:00Z","v":122368,"vw":90.523111},{"c":90.54,"h":90.54,"l":90.54,"n":7,"o":90.54,"t":"2026-10-21T20:00:00Z","v":135106,"vw":90.54},{"c":90.96,"h":91.03,"l":90.955,"n":210,"o":91,"t":"2026-10-22T13:30:00Z","v":36170,"vw":90.992425},{"c":90.98,"h":91,"l":90.915,"n":209,"o":90.955,"t":"2026-10-22T13:35:00Z","v":34765,"vw":90.966058},{"c":90.99,"h":91.025,"l":90.975,"n":204,"o":90.975,"t":"2026-10-22T13:40:00Z","v":39795,"vw":91.004952},{"c":91.09,"h":91.14,"l":90.995,"n":342,"o":90.995,"t":"2026-10-22T13:45:00Z","v":354126,"vw":91.040105},{"c":91.135,"h":91.14,"l":91.07,"n":608,"o":91.08,"t":"2026-10-22T13:50:00Z","v":139534,"vw":91.095623},{"c":91.05,"h":91.145,"l":91.05,"n":90,"o":91.145,"t":"2026-10-22T13:55:00Z","v":16805,"vw":91.110828},{"c":91.075,"h":91.08,"l":91.041,"n":210,"o":91.05,"t":"2026-10-22T14:00:00Z","v":25894,"vw":91.055291},{"c":91.075,"h":91.0868,"l":91.065,"n":134,"o":91.07,"t":"2026-10-22T14:05:00Z","v":21640,"vw":91.075508},{"c":91.085,"h":91.085,"l":91.065,"n":125,"o":91.075,"t":"2026-10-22T14:10:00Z","v":29640,"vw":91.076968},{"c":91.1,"h":91.1,"l":91.07,"n":135,"o":91.09,"t":"2026-10-22T14:15:00Z","v":47090,"vw":91.085805},{"c":91.125,"h":91.13,"l":91.07,"n":95,"o":91.095,"t":"2026-10-22T14:20:00Z","v":7373,"vw":91.10809},{"c":91.15,"h":91.15,"l":91.114,"n":202,"o":91.12,"t":"2026-10-22T14:25:00Z","v":510354,"vw":91.120267},{"c":91.18,"h":91.18,"l":91.155,"n":342,"o":91.16,"t":"2026-10-22T14:30:00Z","v":92220,"vw":91.169963},{"c":91.215,"h":91.215,"l":91.17,"n":241,"o":91.18,"t":"2026-10-22T14:35:00Z","v":43054,"vw":91.18525},{"c":91.19,"h":91.23,"l":91.184,"n":185,"o":91.215,"t":"2026-10-22T14:40:00Z","v":537931,"vw":91.200674},{"c":91.2,"h":91.225,"l":91.18,"n":93,"o":91.185,"t":"2026-10-22T14:45:00Z","v":15190,"vw":91.201817},{"c":91.22,"h":91.225,"l":91.1785,"n":163,"o":91.195,"t":"2026-10-22T14:50:00Z","v":24791,"vw":91.202919},{"c":91.175,"h":91.215,"l":91.165,"n":283,"o":91.2,"t":"2026-10-22T14:55:00Z","v":53685,"vw":91.188243},{"c":91.25,"h":91.25,"l":91.175,"n":172,"o":91.175,"t":"2026-10-22T15:00:00Z","v":20301,"vw":91.194928},{"c":91.24,"h":91.25,"l":91.21,"n":221,"o":91.25,"t":"2026-10-22T15:05:00Z","v":1520052,"vw":91.23964},{"c":91.25,"h":91.25,"l":91.23,"n":162,"o":91.235,"t":"2026-10-22T15:10:00Z","v":19784,"vw":91.241101},{"c":91.215,"h":91.255,"l":91.21,"n":128,"o":91.245,"t":"2026-10-22T15:15:00Z","v":26249,"vw":91.237573},{"c":91.195,"h":91.25,"l":91.17,"n":269,"o":91.21,"t":"2026-10-22T15:20:00Z","v":495551,"vw":91.243724},{"c":91.21,"h":91.21,"l":91.17,"n":424,"o":91.195,"t":"2026-10-22T15:25:00Z","v":82162,"vw":91.187185},{"c":91.235,"h":91.2449,"l":91.21,"n":120,"o":91.21,"t":"2026-10-22T15:30:00Z","v":17142,"vw":91.232535},{"c":91.275,"h":91.275,"l":91.22,"n":356,"o":91.23,"t":"2026-10-22T15:35:00Z","v":61117,"vw":91.24503},{"c":91.275,"h":91.3,"l":91.25,"n":311,"o":91.274,"t":"2026-10-22T15:40:00Z","v":50094,"vw":91.277217},{"c":91.2702,"h":91.285,"l":91.245,"n":368,"o":91.27,"t":"2026-10-22T15:45:00Z","v":58672,"vw":91.260692},{"c":91.295,"h":91.295,"l":91.27,"n":243,"o":91.275,"t":"2026-10-22T15:50:00Z","v":48872,"vw":91.277567},{"c":91.285,"h":91.295,"l":91.275,"n":381,"o":91.295,"t":"2026-10-22T15:55:00Z","v":55776,"vw":91.286114},{"c":91.245,"h":91.2899,"l":91.23,"n":233,"o":91.2899,"t":"2026-10-22T16:00:00Z","v":34061,"vw":91.251786},{"c":91.27,"h":91.27,"l":91.25,"n":164,"o":91.25,"t":"2026-10-22T16:05:00Z","v":36684,"vw":91.252876},{"c":91.275,"h":91.28,"l":91.251,"n":162,"o":91.265,"t":"2026-10-22T16:10:00Z","v":20101,"vw":91.263025},{"c":91.275,"h":91.295,"l":91.275,"n":349,"o":91.275,"t":"2026-10-22T16:15:00Z","v":59961,"vw":91.285029},{"c":91.26,"h":91.275,"l":91.26,"n":185,"o":91.275,"t":"2026-10-22T16:20:00Z","v":37346,"vw":91.267759},{"c":91.2606,"h":91.2856,"l":91.25,"n":173,"o":91.25,"t":"2026-10-22T16:25:00Z","v":29587,"vw":91.277005},{"c":91.265,"h":91.275,"l":91.25,"n":233,"o":91.26,"t":"2026-10-22T16:30:00Z","v":54651,"vw":91.256779},{"c":91.305,"h":91.305,"l":91.27,"n":86,"o":91.27,"t":"2026-10-22T16:35:00Z","v":11678,"vw":91.291298},{"c":91.375,"h":91.375,"l":91.305,"n":203,"o":91.305,"t":"2026-10-22T16:40:00Z","v":23338,"vw":91.330678},{"c":91.375,"h":91.4,"l":91.365,"n":236,"o":91.38,"t":"2026-10-22T16:45:00Z","v":52525,"vw":91.3877},{"c":91.3953,"h":91.41,"l":91.375,"n":194,"o":91.375,"t":"2026-10-22T16:50:00Z","v":38176,"vw":91.385129},{"c":91.33,"h":91.39,"l":91.32,"n":246,"o":91.39,"t":"2026-10-22T16:55:00Z","v":30743,"vw":91.347224},{"c":91.3701,"h":91.3701,"l":91.31,"n":179,"o":91.33,"t":"2026-10-22T17:00:00Z","v":21388,"vw":91.334884},{"c":91.35,"h":91.375,"l":91.335,"n":93,"o":91.375,"t":"2026-10-22T17:05:00Z","v":13825,"vw":91.352522},{"c":91.365,"h":91.38,"l":91.3401,"n":155,"o":91.345,"t":"2026-10-22T17:10:00Z","v":26399,"vw":91.366798},{"c":91.3751,"h":91.386,"l":91.365,"n":208,"o":91.365,"t":"2026-10-22T17:15:00Z","v":37381,"vw":91.375283},{"c":91.375,"h":91.395,"l":91.36,"n":147,"o":91.375,"t":"2026-10-22T17:20:00Z","v":34587,"vw":91.373958},{"c":91.3799,"h":91.395,"l":91.37,"n":131,"o":91.375,"t":"2026-10-22T17:25:00Z","v":22521,"vw":91.382825},{"c":91.39,"h":91.405,"l":91.38,"n":108,"o":91.38,"t":"2026-10-22T17:30:00Z","v":20299,"vw":91.392857},{"c":91.375,"h":91.385,"l":91.36,"n":168,"o":91.385,"t":"2026-10-22T17:35:00Z","v":28633,"vw":91.374567},{"c":91.385,"h":91.395,"l":91.375,"n":146,"o":91.375,"t":"2026-10-22T17:40:00Z","v":53661,"vw":91.384982},{"c":91.43,"h":91.435,"l":91.39,"n":142,"o":91.39,"t":"2026-10-22T17:45:00Z","v":19540,"vw":91.413151},{"c":91.445,"h":91.445,"l":91.43,"n":70,"o":91.435,"t":"2026-10-22T17:50:00Z","v":12820,"vw":91.437879},{"c":91.49,"h":91.4958,"l":91.445,"n":264,"o":91.445,"t":"2026-10-22T17:55:00Z","v":39622,"vw":91.464664},{"c":91.5401,"h":91.545,"l":91.49,"n":122,"o":91.4901,"t":"2026-10-22T18:00:00Z","v":23006,"vw":91.528661},{"c":91.44,"h":91.545,"l":91.435,"n":140,"o":91.545,"t":"2026-10-22T18:05:00Z","v":28034,"vw":91.474315},{"c":91.415,"h":91.44,"l":91.41,"n":118,"o":91.44,"t":"2026-10-22T18:10:00Z","v":24538,"vw":91.422887},{"c":91.4301,"h":91.435,"l":91.42,"n":76,"o":91.42,"t":"2026-10-22T18:15:00Z","v":11927,"vw":91.429141},{"c":91.44,"h":91.45,"l":91.43,"n":84,"o":91.435,"t":"2026-10-22T18:20:00Z","v":15161,"vw":91.439431},{"c":91.47,"h":91.48,"l":91.43,"n":123,"o":91.43,"t":"2026-10-22T18:25:00Z","v":14121,"vw":91.458004},{"c":91.46,"h":91.5,"l":91.455,"n":132,"o":91.455,"t":"2026-10-22T18:30:00Z","v":18017,"vw":91.483066},{"c":91.475,"h":91.485,"l":91.45,"n":191,"o":91.45,"t":"2026-10-22T18:35:00Z","v":53056,"vw":91.470602},{"c":91.475,"h":91.4801,"l":91.46,"n":238,"o":91.47,"t":"2026-10-22T18:40:00Z","v":52180,"vw":91.470032},{"c":91.45,"h":91.4751,"l":91.45,"n":490,"o":91.4751,"t":"2026-10-22T18:45:00Z","v":123441,"vw":91.468421},{"c":91.48,"h":91.48,"l":91.4401,"n":124,"o":91.455,"t":"2026-10-22T18:50:00Z","v":19915,"vw":91.466226},{"c":91.47,"h":91.49,"l":91.47,"n":191,"o":91.485,"t":"2026-10-22T18:55:00Z","v":30634,"vw":91.482653},{"c":91.465,"h":91.49,"l":91.465,"n":132,"o":91.47,"t":"2026-10-22T19:00:00Z","v":17583,"vw":91.481072},{"c":91.455,"h":91.48,"l":91.455,"n":72,"o":91.46,"t":"2026-10-22T19:05:00Z","v":11054,"vw":91.467548},{"c":91.47,"h":91.47,"l":91.45,"n":178,"o":91.46,"t":"2026-10-22T19:10:00Z","v":31765,"vw":91.460802},{"c":91.465,"h":91.4756,"l":91.455,"n":139,"o":91.475,"t":"2026-10-22T19:15:00Z","v":18828,"vw":91.468842},{"c":91.46,"h":91.49,"l":91.455,"n":181,"o":91.465,"t":"2026-10-22T19:20:00Z","v":24368,"vw":91.472313},{"c":91.405,"h":91.4576,"l":91.405,"n":380,"o":91.4576,"t":"2026-10-22T19:25:00Z","v":56218,"vw":91.426937},{"c":91.42,"h":91.43,"l":91.4,"n":377,"o":91.405,"t":"2026-10-22T19:30:00Z","v":85563,"vw":91.412468},{"c":91.405,"h":91.43,"l":91.395,"n":304,"o":91.425,"t":"2026-10-22T19:35:00Z","v":1054133,"vw":91.400734},{"c":91.395,"h":91.41,"l":91.38,"n":356,"o":91.41,"t":"2026-10-22T19:40:00Z","v":71639,"vw":91.392602},{"c":91.3894,"h":91.41,"l":91.385,"n":294,"o":91.395,"t":"2026-10-22T19:45:00Z","v":58953,"vw":91.395189},{"c":91.38,"h":91.39,"l":91.355,"n":1069,"o":91.39,"t":"2026-10-22T19:50:00Z","v":1189990,"vw":91.378024},{"c":91.375,"h":91.38,"l":91.33,"n":1512,"o":91.37,"t":"2026-10-22T19:55:00Z","v":1177685,"vw":91.341935},{"c":91.2652,"h":91.38,"l":91.14,"n":56,"o":91.38,"t":"2026-10-22T20:00:00Z","v":157480,"vw":91.374763},{"c":91.39,"h":91.39,"l":91.31,"n":19,"o":91.31,"t":"2026-10-22T20:05:00Z","v":12142,"vw":91.38651},{"c":91.28,"h":91.28,"l":91.28,"n":33,"o":91.28,"t":"2026-10-22T20:10:00Z","v":388,"vw":91.28},{"c":91.2732,"h":91.28,"l":91.26,"n":8,"o":91.26,"t":"2026-10-22T20:30:00Z","v":1348,"vw":91.27108},{"c":91.3197,"h":91.32,"l":91.29,"n":23,"o":91.29,"t":"2026-10-22T20:45:00Z","v":3165,"vw":91.312262}],"history":[{"c":93.42,"h":94.04,"l":93.41,"n":12613,"o":94.04,"t":"2024-10-21T04:00:00Z","v":2248351,"vw":93.560874},{"c":93.45,"h":93.72,"l":93.42,"n":11294,"o":93.68,"t":"2024-10-22T04:00:00Z","v":2258621,"vw":93.539244},{"c":93.18,"h":93.36,"l":92.73,"n":15409,"o":92.73,"t":"2024-10-23T04:00:00Z","v":3747647,"vw":93.217269},{"c":93.31,"h":93.55,"l":93.07,"n":10596,"o":93.21,"t":"2024-10-24T04:00:00Z","v":2221069,"vw":93.36717},{"c":93.12,"h":93.545,"l":93.0432,"n":8804,"o":93.32,"t":"2024-10-25T04:00:00Z","v":1560306,"vw":93.24712},{"c":92.8,"h":93.26,"l":92.665,"n":11849,"o":93.26,"t":"2024-10-28T04:00:00Z","v":2658023,"vw":92.837073},{"c":93.09,"h":93.13,"l":92.49,"n":20477,"o":92.69,"t":"2024-10-29T04:00:00Z","v":3435756,"vw":92.851841},{"c":92.94,"h":93.44,"l":92.89,"n":18655,"o":93.13,"t":"2024-10-30T04:00:00Z","v":3485280,"vw":93.038159},{"c":92.84,"h":93.07,"l":92.5,"n":15652,"o":92.68,"t":"2024-10-31T04:00:00Z","v":3492593,"vw":92.821841},{"c":92.12,"h":92.96,"l":92.09,"n":16231,"o":92.96,"t":"2024-11-01T04:00:00Z","v":2286454,"vw":92.37391},{"c":92.56,"h":92.8195,"l":92.36,"n":18797,"o":92.66,"t":"2024-11-04T05:00:00Z","v":3162494,"vw":92.574981},{"c":92.87,"h":92.895,"l":92.24,"n":12362,"o":92.6,"t":"2024-11-05T05:00:00Z","v":1540169,"vw":92.565008},{"c":92.13,"h":92.58,"l":91.8779,"n":15736,"o":92.58,"t":"2024-11-06T05:00:00Z","v":2438678,"vw":92.198031},{"c":93.08,"h":93.14,"l":92.5,"n":18313,"o":92.58,"t":"2024-11-07T05:00:00Z","v":3975069,"vw":92.938652},{"c":93.09,"h":93.47,"l":92.95,"n":30426,"o":93.32,"t":"2024-11-08T05:00:00Z","v":5058772,"vw":93.187497},{"c":92.93,"h":93.07,"l":92.75,"n":8162,"o":93.07,"t":"2024-11-11T05:00:00Z","v":1212655,"vw":92.857282},{"c":92.31,"h":92.77,"l":92.23,"n":11046,"o":92.77,"t":"2024-11-12T05:00:00Z","v":1449157,"vw":92.386388},{"c":92.39,"h":92.8291,"l":92.26,"n":17878,"o":92.47,"t":"2024-11-13T05:00:00Z","v":3336210,"vw":92.462598},{"c":92.34,"h":92.755,"l":92.28,"n":14773,"o":92.5,"t":"2024-11-14T05:00:00Z","v":2169880,"vw":92.526145},{"c":92.18,"h":92.53,"l":91.87,"n":13363,"o":92.3,"t":"2024-11-15T05:00:00Z","v":2707988,"vw":92.218672},{"c":92.23,"h":92.34,"l":91.97,"n":10905,"o":92.01,"t":"2024-11-18T05:00:00Z","v":1952294,"vw":92.191035},{"c":92.37,"h":92.59,"l":92.3001,"n":11127,"o":92.59,"t":"2024-11-19T05:00:00Z","v":4468634,"vw":92.44495},{"c":92.33,"h":92.485,"l":92.03,"n":13712,"o":92.05,"t":"2024-11-20T05:00:00Z","v":2199225,"vw":92.339769},{"c":92.41,"h":92.59,"l":92.27,"n":14050,"o":92.27,"t":"2024-11-21T05:00:00Z","v":2439122,"vw":92.397482},{"c":92.6,"h":92.6299,"l":92.38,"n":10645,"o":92.62,"t":"2024-11-22T05:00:00Z","v":9985360,"vw":92.548112},{"c":93.45,"h":93.47,"l":93.02,"n":17295,"o":93.03,"t":"2024-11-25T05:00:00Z","v":7461649,"vw":93.393865},{"c":93.32,"h":93.45,"l":93.0026,"n":13764,"o":93.45,"t":"2024-11-26T05:00:00Z","v":3426481,"vw":93.1791},{"c":93.55,"h":93.6699,"l":93.3921,"n":11193,"o":93.58,"t":"2024-11-27T05:00:00Z","v":1808928,"vw":93.556935},{"c":93.93,"h":93.99,"l":93.7522,"n":5194,"o":93.9,"t":"2024-11-29T05:00:00Z","v":972219,"vw":93.857054},{"c":93.5,"h":93.6,"l":93.14,"n":18116,"o":93.48,"t":"2024-12-02T05:00:00Z","v":2736412,"vw":93.463702},{"c":93.35,"h":93.77,"l":93.325,"n":11789,"o":93.59,"t":"2024-12-03T05:00:00Z","v":4815489,"vw":93.408214},{"c":93.64,"h":93.71,"l":93.05,"n":18303,"o":93.23,"t":"2024-12-04T05:00:00Z","v":6340113,"vw":93.595722},{"c":93.66,"h":93.79,"l":93.48,"n":12940,"o":93.64,"t":"2024-12-05T05:00:00Z","v":2340743,"vw":93.653109},{"c":93.95,"h":94.13,"l":93.8401,"n":22805,"o":93.94,"t":"2024-12-06T05:00:00Z","v":5062626,"vw":93.916932},{"c":93.64,"h":93.93,"l":93.625,"n":10996,"o":93.84,"t":"2024-12-09T05:00:00Z","v":2077617,"vw":93.757192},{"c":93.65,"h":93.685,"l":93.44,"n":9644,"o":93.63,"t":"2024-12-10T05:00:00Z","v":1493509,"vw":93.589468},{"c":93.39,"h":93.94,"l":93.37,"n":11291,"o":93.94,"t":"2024-12-11T05:00:00Z","v":1696117,"vw":93.553473},{"c":92.96,"h":93.33,"l":92.91,"n":9838,"o":93.31,"t":"2024-12-12T05:00:00Z","v":1681072,"vw":93.094766},{"c":92.5,"h":92.9335,"l":92.38,"n":13053,"o":92.92,"t":"2024-12-13T05:00:00Z","v":3270521,"vw":92.546119},{"c":92.62,"h":92.74,"l":92.44,"n":15439,"o":92.52,"t":"2024-12-16T05:00:00Z","v":4085917,"vw":92.545677},{"c":92.61,"h":92.7,"l":92.3,"n":10257,"o":92.59,"t":"2024-12-17T05:00:00Z","v":1891080,"vw":92.627284},{"c":91.47,"h":92.5091,"l":91.47,"n":17339,"o":92.05,"t":"2024-12-18T05:00:00Z","v":4138788,"vw":92.110403},{"c":91.26,"h":91.37,"l":91.065,"n":13276,"o":91.11,"t":"2024-12-19T05:00:00Z","v":2841741,"vw":91.225111},{"c":91.66,"h":91.92,"l":91.27,"n":14649,"o":91.56,"t":"2024-12-20T05:00:00Z","v":3023504,"vw":91.697666},{"c":91.28,"h":91.9,"l":91.22,"n":8911,"o":91.9,"t":"2024-12-23T05:00:00Z","v":2044062,"vw":91.365755},{"c":91.3,"h":91.37,"l":91.01,"n":5843,"o":91.01,"t":"2024-12-24T05:00:00Z","v":1120394,"vw":91.124227},{"c":91.48,"h":91.525,"l":91,"n":9403,"o":91.1,"t":"2024-12-26T05:00:00Z","v":2013947,"vw":91.328111},{"c":91.44,"h":91.74,"l":91.41,"n":10944,"o":91.51,"t":"2024-12-27T05:00:00Z","v":2452476,"vw":91.486618},{"c":91.76,"h":91.935,"l":91.48,"n":15803,"o":91.48,"t":"2024-12-30T05:00:00Z","v":2667487,"vw":91.822219},{"c":91.68,"h":91.98,"l":91.505,"n":10017,"o":91.86,"t":"2024-12-31T05:00:00Z","v":1862474,"vw":91.695941},{"c":91.6,"h":91.97,"l":91.45,"n":14496,"o":91.97,"t":"2025-01-02T05:00:00Z","v":2066727,"vw":91.672791},{"c":91.48,"h":92.26,"l":91.4621,"n":10663,"o":92.26,"t":"2025-01-03T05:00:00Z","v":1799357,"vw":91.593014},{"c":91.38,"h":91.54,"l":91.27,"n":12362,"o":91.47,"t":"2025-01-06T05:00:00Z","v":2318537,"vw":91.406124},{"c":91.12,"h":91.38,"l":90.915,"n":11861,"o":91.27,"t":"2025-01-07T05:00:00Z","v":2176052,"vw":91.113958},{"c":91.17,"h":91.2269,"l":90.92,"n":12790,"o":90.92,"t":"2025-01-08T05:00:00Z","v":2173069,"vw":91.115837},{"c":90.52,"h":90.85,"l":90.44,"n":17656,"o":90.64,"t":"2025-01-10T05:00:00Z","v":3459886,"vw":90.623721},{"c":90.37,"h":90.5172,"l":90.28,"n":12766,"o":90.42,"t":"2025-01-13T05:00:00Z","v":4140619,"vw":90.374017},{"c":90.46,"h":90.575,"l":90.34,"n":9007,"o":90.56,"t":"2025-01-14T05:00:00Z","v":2383603,"vw":90.452701},{"c":91.41,"h":91.485,"l":91.21,"n":14511,"o":91.21,"t":"2025-01-15T05:00:00Z","v":3382776,"vw":91.379429},{"c":91.66,"h":91.81,"l":91.22,"n":10468,"o":91.37,"t":"2025-01-16T05:00:00Z","v":1811831,"vw":91.653033},{"c":91.59,"h":91.99,"l":91.57,"n":12178,"o":91.93,"t":"2025-01-17T05:00:00Z","v":1989724,"vw":91.700642},{"c":91.92,"h":92.09,"l":91.76,"n":11944,"o":92.09,"t":"2025-01-21T05:00:00Z","v":3160127,"vw":91.873509},{"c":91.77,"h":91.9,"l":91.63,"n":9995,"o":91.9,"t":"2025-01-22T05:00:00Z","v":1821699,"vw":91.748011},{"c":91.53,"h":91.65,"l":91.46,"n":11132,"o":91.56,"t":"2025-01-23T05:00:00Z","v":3893404,"vw":91.523277},{"c":91.65,"h":91.8,"l":91.402,"n":12659,"o":91.44,"t":"2025-01-24T05:00:00Z","v":2023472,"vw":91.640507},{"c":92.17,"h":92.27,"l":91.97,"n":16634,"o":92.11,"t":"2025-01-27T05:00:00Z","v":2619878,"vw":92.144181},{"c":92.17,"h":92.21,"l":91.9244,"n":8885,"o":91.94,"t":"2025-01-28T05:00:00Z","v":1593952,"vw":92.050539},{"c":92.2,"h":92.305,"l":91.92,"n":11806,"o":92.3,"t":"2025-01-29T05:00:00Z","v":1774265,"vw":92.121183},{"c":92.33,"h":92.51,"l":92.2311,"n":10202,"o":92.51,"t":"2025-01-30T05:00:00Z","v":1737582,"vw":92.341049},{"c":92.19,"h":92.4499,"l":92.01,"n":11791,"o":92.41,"t":"2025-01-31T05:00:00Z","v":2138263,"vw":92.253443},{"c":91.8,"h":92.175,"l":91.6796,"n":14310,"o":91.86,"t":"2025-02-03T05:00:00Z","v":2067644,"vw":91.866134},{"c":91.97,"h":92.025,"l":91.56,"n":12307,"o":91.67,"t":"2025-02-04T05:00:00Z","v":1848960,"vw":91.856607},{"c":92.48,"h":92.66,"l":92.25,"n":11784,"o":92.4,"t":"2025-02-05T05:00:00Z","v":1709729,"vw":92.523546},{"c":92.39,"h":92.63,"l":92.2697,"n":9265,"o":92.63,"t":"2025-02-06T05:00:00Z","v":1601254,"vw":92.386706},{"c":92.18,"h":92.28,"l":92.0341,"n":9036,"o":92.26,"t":"2025-02-07T05:00:00Z","v":1287182,"vw":92.15698},{"c":92.2,"h":92.425,"l":92.15,"n":11454,"o":92.31,"t":"2025-02-10T05:00:00Z","v":4639955,"vw":92.31386},{"c":91.95,"h":92.1,"l":91.82,"n":10235,"o":91.82,"t":"2025-02-11T05:00:00Z","v":1983749,"vw":91.949719},{"c":91.44,"h":91.74,"l":91.25,"n":13020,"o":91.74,"t":"2025-02-12T05:00:00Z","v":2089857,"vw":91.43687},{"c":92.07,"h":92.168,"l":91.85,"n":14535,"o":91.88,"t":"2025-02-13T05:00:00Z","v":2546745,"vw":92.012154},{"c":92.43,"h":92.67,"l":92.41,"n":8597,"o":92.52,"t":"2025-02-14T05:00:00Z","v":1349532,"vw":92.508268},{"c":91.99,"h":92.24,"l":91.97,"n":10275,"o":92.21,"t":"2025-02-18T05:00:00Z","v":1817030,"vw":92.086078},{"c":92.13,"h":92.1872,"l":91.87,"n":9968,"o":91.91,"t":"2025-02-19T05:00:00Z","v":2122336,"vw":92.058826},{"c":92.38,"h":92.4299,"l":92.25,"n":11361,"o":92.26,"t":"2025-02-20T05:00:00Z","v":1627928,"vw":92.346338},{"c":92.87,"h":92.975,"l":92.415,"n":10906,"o":92.52,"t":"2025-02-21T05:00:00Z","v":1584830,"vw":92.804106},{"c":92.99,"h":93.06,"l":92.55,"n":15067,"o":92.64,"t":"2025-02-24T05:00:00Z","v":2637865,"vw":92.942387},{"c":93.54,"h":93.6276,"l":93.06,"n":16066,"o":93.43,"t":"2025-02-25T05:00:00Z","v":2839593,"vw":93.522334},{"c":93.8,"h":93.8476,"l":93.4097,"n":14426,"o":93.53,"t":"2025-02-26T05:00:00Z","v":2227158,"vw":93.679615},{"c":93.67,"h":93.78,"l":93.44,"n":23097,"o":93.44,"t":"2025-02-27T05:00:00Z","v":10673691,"vw":93.602347},{"c":94.08,"h":94.11,"l":93.45,"n":16862,"o":93.98,"t":"2025-02-28T05:00:00Z","v":3786014,"vw":93.94143},{"c":93.89,"h":93.97,"l":93.04,"n":13881,"o":93.37,"t":"2025-03-03T05:00:00Z","v":2268412,"vw":93.706148},{"c":93.61,"h":94.135,"l":93.5105,"n":19639,"o":94.01,"t":"2025-03-04T05:00:00Z","v":3570506,"vw":93.81269},{"c":93.22,"h":94.09,"l":93.21,"n":20367,"o":94.09,"t":"2025-03-05T05:00:00Z","v":2772513,"vw":93.39389},{"c":93.2,"h":93.29,"l":92.905,"n":19867,"o":93.25,"t":"2025-03-06T05:00:00Z","v":3342687,"vw":93.185996},{"c":93.13,"h":93.6,"l":93.05,"n":15472,"o":93.56,"t":"2025-03-07T05:00:00Z","v":2538572,"vw":93.336189},{"c":93.63,"h":93.82,"l":93.21,"n":18334,"o":93.58,"t":"2025-03-10T04:00:00Z","v":14576362,"vw":93.714332},{"c":93.27,"h":93.75,"l":93.235,"n":22191,"o":93.37,"t":"2025-03-11T04:00:00Z","v":5771745,"vw":93.539329},{"c":93.09,"h":93.25,"l":92.68,"n":13318,"o":92.98,"t":"2025-03-12T04:00:00Z","v":10058653,"vw":93.125139},{"c":93.28,"h":93.34,"l":92.93,"n":11079,"o":93,"t":"2025-03-13T04:00:00Z","v":10203201,"vw":93.152396},{"c":93,"h":93.39,"l":92.98,"n":11353,"o":93.11,"t":"2025-03-14T04:00:00Z","v":2528175,"vw":93.103583},{"c":93.2,"h":93.44,"l":93.02,"n":9372,"o":93.28,"t":"2025-03-17T04:00:00Z","v":2331464,"vw":93.248579},{"c":93.29,"h":93.3774,"l":93.0137,"n":12756,"o":93.05,"t":"2025-03-18T04:00:00Z","v":2466165,"vw":93.252866},{"c":93.51,"h":93.61,"l":93,"n":13984,"o":93.07,"t":"2025-03-19T04:00:00Z","v":2618943,"vw":93.246906},{"c":93.61,"h":93.91,"l":93.565,"n":11211,"o":93.9,"t":"2025-03-20T04:00:00Z","v":1831139,"vw":93.656172},{"c":93.55,"h":93.815,"l":93.5401,"n":11809,"o":93.77,"t":"2025-03-21T04:00:00Z","v":1830956,"vw":93.663011},{"c":93.07,"h":93.41,"l":93.04,"n":10617,"o":93.41,"t":"2025-03-24T04:00:00Z","v":1516692,"vw":93.148468},{"c":93.25,"h":93.355,"l":93.07,"n":12710,"o":93.08,"t":"2025-03-25T04:00:00Z","v":1767083,"vw":93.259758},{"c":93.12,"h":93.25,"l":93,"n":29322,"o":93.15,"t":"2025-03-26T04:00:00Z","v":7985491,"vw":93.150996},{"c":93.02,"h":93.1,"l":92.945,"n":9729,"o":93.1,"t":"2025-03-27T04:00:00Z","v":1675555,"vw":93.001002},{"c":93.66,"h":93.6999,"l":93.32,"n":10185,"o":93.39,"t":"2025-03-28T04:00:00Z","v":1918176,"vw":93.525752},{"c":93.78,"h":93.97,"l":93.575,"n":13277,"o":93.95,"t":"2025-03-31T04:00:00Z","v":2074397,"vw":93.736525},{"c":93.79,"h":94.01,"l":93.645,"n":14461,"o":93.77,"t":"2025-04-01T04:00:00Z","v":2201298,"vw":93.857266},{"c":93.59,"h":94.04,"l":93.48,"n":15548,"o":94.01,"t":"2025-04-02T04:00:00Z","v":4220779,"vw":93.62522},{"c":94.22,"h":94.52,"l":94.14,"n":16132,"o":94.34,"t":"2025-04-03T04:00:00Z","v":2367438,"vw":94.261582},{"c":94.18,"h":95.05,"l":93.91,"n":22034,"o":94.14,"t":"2025-04-04T04:00:00Z","v":3723645,"vw":94.539554},{"c":93.17,"h":94.3365,"l":93.05,"n":21321,"o":94,"t":"2025-04-07T04:00:00Z","v":3335408,"vw":93.530558},{"c":92.58,"h":93.39,"l":92.575,"n":20145,"o":92.73,"t":"2025-04-08T04:00:00Z","v":3602428,"vw":93.043381},{"c":92.62,"h":92.82,"l":91.33,"n":29186,"o":91.68,"t":"2025-04-09T04:00:00Z","v":3970555,"vw":91.897361},{"c":91.95,"h":92.77,"l":91.86,"n":23367,"o":92.29,"t":"2025-04-10T04:00:00Z","v":3056437,"vw":92.190023},{"c":91.91,"h":91.92,"l":90.8402,"n":21800,"o":91.24,"t":"2025-04-11T04:00:00Z","v":3162067,"vw":91.4455},{"c":92.57,"h":92.69,"l":92.19,"n":17440,"o":92.19,"t":"2025-04-14T04:00:00Z","v":3490338,"vw":92.520603},{"c":92.61,"h":92.896,"l":92.38,"n":16378,"o":92.38,"t":"2025-04-15T04:00:00Z","v":2879467,"vw":92.718699},{"c":92.79,"h":92.91,"l":92.47,"n":16663,"o":92.58,"t":"2025-04-16T04:00:00Z","v":3382551,"vw":92.712044},{"c":92.48,"h":92.7366,"l":92.41,"n":11396,"o":92.64,"t":"2025-04-17T04:00:00Z","v":2393159,"vw":92.542005},{"c":91.84,"h":92.4299,"l":91.82,"n":12447,"o":92.175,"t":"2025-04-21T04:00:00Z","v":2060055,"vw":92.022243},{"c":92.08,"h":92.53,"l":92.02,"n":16286,"o":92.12,"t":"2025-04-22T04:00:00Z","v":3338805,"vw":92.151318},{"c":92.38,"h":93.04,"l":92.11,"n":18965,"o":93.01,"t":"2025-04-23T04:00:00Z","v":3675489,"vw":92.516954},{"c":92.91,"h":92.95,"l":92.22,"n":13351,"o":92.75,"t":"2025-04-24T04:00:00Z","v":3196366,"vw":92.853325},{"c":93.27,"h":93.3,"l":93.05,"n":8369,"o":93.19,"t":"2025-04-25T04:00:00Z","v":1613654,"vw":93.220408},{"c":93.51,"h":93.5556,"l":93.05,"n":10153,"o":93.17,"t":"2025-04-28T04:00:00Z","v":5205698,"vw":93.428341},{"c":93.76,"h":93.7799,"l":93.35,"n":10348,"o":93.36,"t":"2025-04-29T04:00:00Z","v":2683981,"vw":93.706972},{"c":93.79,"h":93.8464,"l":93.54,"n":14931,"o":93.63,"t":"2025-04-30T04:00:00Z","v":7251242,"vw":93.65827},{"c":93.13,"h":93.78,"l":93.05,"n":19018,"o":93.6,"t":"2025-05-01T04:00:00Z","v":4431470,"vw":93.191171},{"c":92.62,"h":92.9523,"l":92.505,"n":20389,"o":92.72,"t":"2025-05-02T04:00:00Z","v":3927773,"vw":92.64854},{"c":92.41,"h":92.95,"l":92.305,"n":18632,"o":92.71,"t":"2025-05-05T04:00:00Z","v":6970898,"vw":92.464668},{"c":92.8,"h":92.8,"l":92.36,"n":12267,"o":92.5,"t":"2025-05-06T04:00:00Z","v":4561149,"vw":92.575665},{"c":93.05,"h":93.17,"l":92.88,"n":11923,"o":92.94,"t":"2025-05-07T04:00:00Z","v":4508921,"vw":93.024749},{"c":92.48,"h":93.4199,"l":92.45,"n":14282,"o":93.08,"t":"2025-05-08T04:00:00Z","v":2597365,"vw":92.593965},{"c":92.68,"h":92.85,"l":92.33,"n":11956,"o":92.33,"t":"2025-05-09T04:00:00Z","v":2472554,"vw":92.701229},{"c":92.16,"h":92.46,"l":92.145,"n":13247,"o":92.33,"t":"2025-05-12T04:00:00Z","v":2460966,"vw":92.292118},{"c":92.07,"h":92.44,"l":91.98,"n":19049,"o":92.44,"t":"2025-05-13T04:00:00Z","v":2925685,"vw":92.062365},{"c":91.66,"h":92.0499,"l":91.65,"n":13675,"o":91.92,"t":"2025-05-14T04:00:00Z","v":2547362,"vw":91.793981},{"c":92.33,"h":92.3477,"l":91.91,"n":15255,"o":92.08,"t":"2025-05-15T04:00:00Z","v":2469264,"vw":92.215426},{"c":92.37,"h":92.66,"l":92.3247,"n":13766,"o":92.61,"t":"2025-05-16T04:00:00Z","v":2498431,"vw":92.398977},{"c":92.31,"h":92.34,"l":91.73,"n":16983,"o":91.73,"t":"2025-05-19T04:00:00Z","v":2712989,"vw":92.141378},{"c":92.05,"h":92.18,"l":91.9135,"n":15014,"o":92.05,"t":"2025-05-20T04:00:00Z","v":2677042,"vw":92.113464},{"c":91.41,"h":91.87,"l":91.35,"n":20786,"o":91.65,"t":"2025-05-21T04:00:00Z","v":5582877,"vw":91.564743},{"c":91.58,"h":91.69,"l":91.19,"n":15304,"o":91.31,"t":"2025-05-22T04:00:00Z","v":2929369,"vw":91.484905},{"c":91.82,"h":91.84,"l":91.56,"n":14059,"o":91.84,"t":"2025-05-23T04:00:00Z","v":2285749,"vw":91.745356},{"c":92.15,"h":92.24,"l":91.905,"n":19634,"o":92.02,"t":"2025-05-27T04:00:00Z","v":2979826,"vw":92.139862},{"c":92.06,"h":92.28,"l":91.925,"n":17180,"o":92.1,"t":"2025-05-28T04:00:00Z","v":2750613,"vw":92.044846},{"c":92.43,"h":92.5,"l":92.285,"n":20396,"o":92.35,"t":"2025-05-29T04:00:00Z","v":3001452,"vw":92.406695},{"c":92.65,"h":92.65,"l":92.315,"n":18877,"o":92.46,"t":"2025-05-30T04:00:00Z","v":4320515,"vw":92.533926},{"c":92.02,"h":92.235,"l":91.92,"n":18572,"o":92.01,"t":"2025-06-02T04:00:00Z","v":3200230,"vw":92.058334},{"c":91.97,"h":92.235,"l":91.85,"n":15006,"o":92.14,"t":"2025-06-03T04:00:00Z","v":2184344,"vw":91.992346},{"c":92.58,"h":92.65,"l":92.17,"n":16526,"o":92.3,"t":"2025-06-04T04:00:00Z","v":2816243,"vw":92.491973},{"c":92.24,"h":92.63,"l":92.24,"n":16011,"o":92.56,"t":"2025-06-05T04:00:00Z","v":3516195,"vw":92.381987},{"c":91.75,"h":91.981,"l":91.56,"n":13572,"o":91.92,"t":"2025-06-06T04:00:00Z","v":2237437,"vw":91.798264},{"c":91.98,"h":92.07,"l":91.78,"n":12502,"o":91.78,"t":"2025-06-09T04:00:00Z","v":1766853,"vw":91.962335},{"c":92.27,"h":92.32,"l":92.105,"n":13715,"o":92.26,"t":"2025-06-10T04:00:00Z","v":2215326,"vw":92.212298},{"c":92.61,"h":92.71,"l":92.365,"n":15731,"o":92.51,"t":"2025-06-11T04:00:00Z","v":2643841,"vw":92.576056},{"c":93,"h":93,"l":92.805,"n":19899,"o":92.88,"t":"2025-06-12T04:00:00Z","v":2771212,"vw":92.931502},{"c":92.54,"h":92.8,"l":92.375,"n":20211,"o":92.71,"t":"2025-06-13T04:00:00Z","v":3828370,"vw":92.533256},{"c":92.42,"h":92.665,"l":92.38,"n":13418,"o":92.47,"t":"2025-06-16T04:00:00Z","v":2279376,"vw":92.507832},{"c":92.7,"h":92.73,"l":92.48,"n":16423,"o":92.59,"t":"2025-06-17T04:00:00Z","v":2497764,"vw":92.656019},{"c":92.74,"h":92.99,"l":92.45,"n":20604,"o":92.9,"t":"2025-06-18T04:00:00Z","v":3124088,"vw":92.825926},{"c":92.81,"h":92.8982,"l":92.51,"n":13324,"o":92.59,"t":"2025-06-20T04:00:00Z","v":1536062,"vw":92.739704},{"c":93.04,"h":93.2499,"l":92.89,"n":13088,"o":92.92,"t":"2025-06-23T04:00:00Z","v":1826774,"vw":93.119601},{"c":93.52,"h":93.52,"l":92.96,"n":15574,"o":92.96,"t":"2025-06-24T04:00:00Z","v":2192771,"vw":93.365548},{"c":93.54,"h":93.54,"l":93.1956,"n":19345,"o":93.29,"t":"2025-06-25T04:00:00Z","v":3158532,"vw":93.386744},{"c":93.9,"h":93.9,"l":93.52,"n":21456,"o":93.62,"t":"2025-06-26T04:00:00Z","v":2839321,"vw":93.7211},{"c":93.53,"h":93.8,"l":93.49,"n":17163,"o":93.53,"t":"2025-06-27T04:00:00Z","v":3117904,"vw":93.628898},{"c":93.89,"h":93.92,"l":93.64,"n":16153,"o":93.655,"t":"2025-06-30T04:00:00Z","v":2465051,"vw":93.805597},{"c":93.47,"h":93.63,"l":93.07,"n":17251,"o":93.52,"t":"2025-07-01T04:00:00Z","v":2849268,"vw":93.448054},{"c":93.42,"h":93.43,"l":93.2375,"n":15589,"o":93.27,"t":"2025-07-02T04:00:00Z","v":2620470,"vw":93.328787},{"c":93.11,"h":93.3,"l":93.11,"n":13617,"o":93.25,"t":"2025-07-03T04:00:00Z","v":2150273,"vw":93.18592},{"c":92.78,"h":93.04,"l":92.7336,"n":16944,"o":93.01,"t":"2025-07-07T04:00:00Z","v":3359365,"vw":92.819612},{"c":92.83,"h":92.83,"l":92.675,"n":15374,"o":92.74,"t":"2025-07-08T04:00:00Z","v":2797637,"vw":92.776004},{"c":93.29,"h":93.31,"l":92.96,"n":18750,"o":92.97,"t":"2025-07-09T04:00:00Z","v":3626677,"vw":93.200459},{"c":93.24,"h":93.27,"l":93.08,"n":11033,"o":93.27,"t":"2025-07-10T04:00:00Z","v":2137790,"vw":93.172478},{"c":92.86,"h":93,"l":92.81,"n":11347,"o":92.93,"t":"2025-07-11T04:00:00Z","v":2040078,"vw":92.877929},{"c":92.71,"h":92.92,"l":92.695,"n":14281,"o":92.72,"t":"2025-07-14T04:00:00Z","v":2259798,"vw":92.760139},{"c":92.46,"h":92.99,"l":92.42,"n":18383,"o":92.95,"t":"2025-07-15T04:00:00Z","v":3310198,"vw":92.516551},{"c":92.62,"h":92.72,"l":92.405,"n":19518,"o":92.64,"t":"2025-07-16T04:00:00Z","v":4221149,"vw":92.5562},{"c":92.67,"h":92.8099,"l":92.56,"n":16063,"o":92.69,"t":"2025-07-17T04:00:00Z","v":2985156,"vw":92.672673},{"c":92.8,"h":92.8985,"l":92.75,"n":11077,"o":92.85,"t":"2025-07-18T04:00:00Z","v":1651944,"vw":92.830283},{"c":93.06,"h":93.25,"l":92.8,"n":17165,"o":92.8,"t":"2025-07-21T04:00:00Z","v":4141765,"vw":93.168192},{"c":93.32,"h":93.32,"l":92.7301,"n":18874,"o":93.1,"t":"2025-07-22T04:00:00Z","v":3373526,"vw":93.277127},{"c":92.96,"h":93.15,"l":92.96,"n":15991,"o":93.1,"t":"2025-07-23T04:00:00Z","v":3062867,"vw":93.025026},{"c":92.92,"h":92.926,"l":92.63,"n":13116,"o":92.7,"t":"2025-07-24T04:00:00Z","v":2442588,"vw":92.862183},{"c":93.13,"h":93.13,"l":92.43,"n":14348,"o":92.43,"t":"2025-07-25T04:00:00Z","v":2588607,"vw":92.998246},{"c":92.92,"h":93.1198,"l":92.8101,"n":11269,"o":92.92,"t":"2025-07-28T04:00:00Z","v":1900715,"vw":92.894945},{"c":93.4,"h":93.42,"l":93,"n":18271,"o":93.02,"t":"2025-07-29T04:00:00Z","v":4549678,"vw":93.311276},{"c":93.13,"h":93.405,"l":93,"n":14162,"o":93.16,"t":"2025-07-30T04:00:00Z","v":2157855,"vw":93.197572},{"c":93.07,"h":93.34,"l":92.94,"n":15313,"o":93.24,"t":"2025-07-31T04:00:00Z","v":3024434,"vw":93.179457},{"c":93.72,"h":93.73,"l":93.25,"n":24700,"o":93.39,"t":"2025-08-01T04:00:00Z","v":4337060,"vw":93.566848},{"c":93.77,"h":93.77,"l":93.5401,"n":12525,"o":93.68,"t":"2025-08-04T04:00:00Z","v":2538993,"vw":93.691765},{"c":93.83,"h":93.88,"l":93.52,"n":17927,"o":93.66,"t":"2025-08-05T04:00:00Z","v":2447667,"vw":93.791173},{"c":93.83,"h":93.885,"l":93.43,"n":17415,"o":93.83,"t":"2025-08-06T04:00:00Z","v":2893878,"vw":93.751655},{"c":93.71,"h":93.925,"l":93.51,"n":12027,"o":93.51,"t":"2025-08-07T04:00:00Z","v":1744504,"vw":93.787902},{"c":93.56,"h":93.59,"l":93.44,"n":14755,"o":93.55,"t":"2025-08-08T04:00:00Z","v":2750430,"vw":93.533682},{"c":93.56,"h":93.68,"l":93.54,"n":13068,"o":93.62,"t":"2025-08-11T04:00:00Z","v":2101232,"vw":93.615271},{"c":93.61,"h":93.91,"l":93.395,"n":13045,"o":93.88,"t":"2025-08-12T04:00:00Z","v":2889017,"vw":93.533952},{"c":93.94,"h":93.95,"l":93.845,"n":12675,"o":93.9,"t":"2025-08-13T04:00:00Z","v":2483134,"vw":93.915736},{"c":93.62,"h":93.84,"l":93.584,"n":15427,"o":93.78,"t":"2025-08-14T04:00:00Z","v":2578296,"vw":93.662318},{"c":93.58,"h":93.6899,"l":93.4241,"n":14919,"o":93.64,"t":"2025-08-15T04:00:00Z","v":2309396,"vw":93.56035},{"c":93.43,"h":93.57,"l":93.33,"n":18160,"o":93.56,"t":"2025-08-18T04:00:00Z","v":3116950,"vw":93.428918},{"c":93.51,"h":93.64,"l":93.43,"n":13254,"o":93.43,"t":"2025-08-19T04:00:00Z","v":3718002,"vw":93.533778},{"c":93.65,"h":93.715,"l":93.43,"n":13424,"o":93.52,"t":"2025-08-20T04:00:00Z","v":3942217,"vw":93.630395},{"c":93.5,"h":93.61,"l":93.35,"n":12968,"o":93.48,"t":"2025-08-21T04:00:00Z","v":2416061,"vw":93.453999},{"c":94.08,"h":94.1,"l":93.59,"n":16797,"o":93.7,"t":"2025-08-22T04:00:00Z","v":3824598,"vw":94.029861},{"c":93.86,"h":93.995,"l":93.3501,"n":14885,"o":93.83,"t":"2025-08-25T04:00:00Z","v":3120740,"vw":93.903442},{"c":94.11,"h":94.14,"l":93.87,"n":12394,"o":93.89,"t":"2025-08-26T04:00:00Z","v":2391313,"vw":94.024013},{"c":94.24,"h":94.265,"l":93.95,"n":9448,"o":94.04,"t":"2025-08-27T04:00:00Z","v":1538097,"vw":94.13151},{"c":94.35,"h":94.365,"l":94.141,"n":10294,"o":94.15,"t":"2025-08-28T04:00:00Z","v":1464611,"vw":94.264252},{"c":94.35,"h":94.3799,"l":94.19,"n":12887,"o":94.22,"t":"2025-08-29T04:00:00Z","v":2235761,"vw":94.309138},{"c":93.65,"h":93.77,"l":93.585,"n":14596,"o":93.65,"t":"2025-09-02T04:00:00Z","v":3172174,"vw":93.663675},{"c":93.95,"h":94.065,"l":93.705,"n":15513,"o":93.76,"t":"2025-09-03T04:00:00Z","v":2444401,"vw":93.966216},{"c":94.43,"h":94.445,"l":94.095,"n":12891,"o":94.22,"t":"2025-09-04T04:00:00Z","v":2506091,"vw":94.266827},{"c":94.89,"h":95.0014,"l":94.84,"n":12677,"o":94.92,"t":"2025-09-05T04:00:00Z","v":2248072,"vw":94.899007},{"c":95.31,"h":95.33,"l":95.12,"n":11659,"o":95.18,"t":"2025-09-08T04:00:00Z","v":2149240,"vw":95.256984},{"c":95.1,"h":95.36,"l":95.04,"n":11795,"o":95.28,"t":"2025-09-09T04:00:00Z","v":2238165,"vw":95.143669},{"c":95.29,"h":95.42,"l":95.2001,"n":11916,"o":95.31,"t":"2025-09-10T04:00:00Z","v":2297311,"vw":95.317577},{"c":95.46,"h":95.5989,"l":95.4,"n":15533,"o":95.42,"t":"2025-09-11T04:00:00Z","v":3182349,"vw":95.48263},{"c":95.42,"h":95.48,"l":95.175,"n":15661,"o":95.32,"t":"2025-09-12T04:00:00Z","v":3247529,"vw":95.318655},{"c":95.73,"h":95.785,"l":95.525,"n":14559,"o":95.6,"t":"2025-09-15T04:00:00Z","v":2393227,"vw":95.688114},{"c":95.69,"h":95.845,"l":95.31,"n":15360,"o":95.8,"t":"2025-09-16T04:00:00Z","v":3811850,"vw":95.704025},{"c":95.44,"h":95.97,"l":95.425,"n":18721,"o":95.79,"t":"2025-09-17T04:00:00Z","v":4249840,"vw":95.661735},{"c":95.03,"h":95.2576,"l":94.97,"n":17277,"o":95.04,"t":"2025-09-18T04:00:00Z","v":3507724,"vw":95.108405},{"c":95.19,"h":95.21,"l":95.0525,"n":12427,"o":95.14,"t":"2025-09-19T04:00:00Z","v":3064361,"vw":95.151471},{"c":95,"h":95.145,"l":94.97,"n":12435,"o":95.09,"t":"2025-09-22T04:00:00Z","v":4153625,"vw":95.051194},{"c":95.31,"h":95.31,"l":95,"n":23290,"o":95.15,"t":"2025-09-23T04:00:00Z","v":7073962,"vw":95.177339},{"c":95.12,"h":95.22,"l":95.07,"n":11987,"o":95.2,"t":"2025-09-24T04:00:00Z","v":2260637,"vw":95.125468},{"c":94.97,"h":95.03,"l":94.85,"n":17806,"o":94.99,"t":"2025-09-25T04:00:00Z","v":3896709,"vw":94.960112},{"c":94.99,"h":95.1555,"l":94.9347,"n":11224,"o":95.05,"t":"2025-09-26T04:00:00Z","v":2285847,"vw":94.993717},{"c":95.19,"h":95.2,"l":94.95,"n":9521,"o":95.01,"t":"2025-09-29T04:00:00Z","v":3643819,"vw":95.159985},{"c":95.15,"h":95.375,"l":95.1101,"n":13815,"o":95.24,"t":"2025-09-30T04:00:00Z","v":3020319,"vw":95.212913},{"c":95.12,"h":95.13,"l":94.915,"n":14061,"o":95.03,"t":"2025-10-01T04:00:00Z","v":3443793,"vw":95.045885},{"c":95.24,"h":95.24,"l":95,"n":17001,"o":95.09,"t":"2025-10-02T04:00:00Z","v":3071467,"vw":95.178877},{"c":95.09,"h":95.35,"l":95.07,"n":18551,"o":95.35,"t":"2025-10-03T04:00:00Z","v":3625260,"vw":95.165496},{"c":94.9,"h":95.1084,"l":94.9,"n":12262,"o":95.02,"t":"2025-10-06T04:00:00Z","v":2877586,"vw":94.968541},{"c":95.1,"h":95.1699,"l":94.98,"n":10397,"o":95.06,"t":"2025-10-07T04:00:00Z","v":2217879,"vw":95.0745},{"c":95.13,"h":95.27,"l":95.0799,"n":9245,"o":95.23,"t":"2025-10-08T04:00:00Z","v":1661694,"vw":95.15983},{"c":94.92,"h":95.09,"l":94.92,"n":12714,"o":95.08,"t":"2025-10-09T04:00:00Z","v":5650729,"vw":94.979835},{"c":95.28,"h":95.3865,"l":95.06,"n":18535,"o":95.26,"t":"2025-10-10T04:00:00Z","v":3301840,"vw":95.274669},{"c":95.46,"h":95.46,"l":95.2314,"n":8378,"o":95.3,"t":"2025-10-13T04:00:00Z","v":1341995,"vw":95.367078},{"c":95.54,"h":95.59,"l":95.365,"n":16565,"o":95.45,"t":"2025-10-14T04:00:00Z","v":5544546,"vw":95.521692},{"c":95.53,"h":95.7293,"l":95.48,"n":15648,"o":95.56,"t":"2025-10-15T04:00:00Z","v":7693984,"vw":95.556808},{"c":95.89,"h":95.94,"l":95.462,"n":17328,"o":95.49,"t":"2025-10-16T04:00:00Z","v":4962438,"vw":95.82181},{"c":95.88,"h":95.88,"l":95.6936,"n":13679,"o":95.85,"t":"2025-10-17T04:00:00Z","v":4592282,"vw":95.808571},{"c":95.96,"h":95.99,"l":95.86,"n":11513,"o":95.98,"t":"2025-10-20T04:00:00Z","v":4817793,"vw":95.94441},{"c":96.12,"h":96.198,"l":96.025,"n":12005,"o":96.11,"t":"2025-10-21T04:00:00Z","v":2831063,"vw":96.088044},{"c":96.05,"h":96.13,"l":95.96,"n":18736,"o":96.03,"t":"2025-10-22T04:00:00Z","v":3091535,"vw":96.051874},{"c":95.85,"h":96.02,"l":95.82,"n":10062,"o":95.99,"t":"2025-10-23T04:00:00Z","v":2148466,"vw":95.891361},{"c":96.04,"h":96.07,"l":95.845,"n":13945,"o":96.05,"t":"2025-10-24T04:00:00Z","v":3160320,"vw":95.991057},{"c":96.13,"h":96.15,"l":95.87,"n":12523,"o":96.04,"t":"2025-10-27T04:00:00Z","v":3474890,"vw":96.058767},{"c":96.23,"h":96.25,"l":96.073,"n":12229,"o":96.1,"t":"2025-10-28T04:00:00Z","v":4919399,"vw":96.203755},{"c":95.59,"h":96.2,"l":95.58,"n":15387,"o":96.2,"t":"2025-10-29T04:00:00Z","v":4038195,"vw":95.883819},{"c":95.5,"h":95.725,"l":95.35,"n":17083,"o":95.38,"t":"2025-10-30T04:00:00Z","v":4804452,"vw":95.547686},{"c":95.55,"h":95.72,"l":95.4701,"n":15245,"o":95.67,"t":"2025-10-31T04:00:00Z","v":2932482,"vw":95.571247},{"c":95.11,"h":95.165,"l":94.995,"n":14333,"o":95.04,"t":"2025-11-03T05:00:00Z","v":3195268,"vw":95.087256},{"c":95.25,"h":95.275,"l":95.07,"n":12524,"o":95.16,"t":"2025-11-04T05:00:00Z","v":2404365,"vw":95.233716},{"c":94.94,"h":95.2,"l":94.84,"n":12962,"o":95.19,"t":"2025-11-05T05:00:00Z","v":2596525,"vw":94.945757},{"c":95.31,"h":95.3788,"l":95.23,"n":14776,"o":95.26,"t":"2025-11-06T05:00:00Z","v":2384233,"vw":95.319645},{"c":95.4,"h":95.42,"l":95.16,"n":13480,"o":95.19,"t":"2025-11-07T05:00:00Z","v":3217308,"vw":95.362991},{"c":95.29,"h":95.37,"l":95.23,"n":10422,"o":95.28,"t":"2025-11-10T05:00:00Z","v":2370422,"vw":95.294937},{"c":95.65,"h":95.66,"l":95.435,"n":9837,"o":95.52,"t":"2025-11-11T05:00:00Z","v":2399360,"vw":95.573364},{"c":95.51,"h":95.63,"l":95.5,"n":9837,"o":95.6,"t":"2025-11-12T05:00:00Z","v":1576193,"vw":95.550464},{"c":95.16,"h":95.4252,"l":95.15,"n":25673,"o":95.37,"t":"2025-11-13T05:00:00Z","v":22893016,"vw":95.269526},{"c":95.07,"h":95.375,"l":95.03,"n":9629,"o":95.3,"t":"2025-11-14T05:00:00Z","v":2039345,"vw":95.114196},{"c":95.01,"h":95.189,"l":95.01,"n":10441,"o":95.15,"t":"2025-11-17T05:00:00Z","v":2254851,"vw":95.064506},{"c":95.06,"h":95.2461,"l":95.0014,"n":12707,"o":95.2,"t":"2025-11-18T05:00:00Z","v":3274000,"vw":95.096},{"c":95.08,"h":95.246,"l":94.9811,"n":25107,"o":95.22,"t":"2025-11-19T05:00:00Z","v":6572901,"vw":95.109449},{"c":95.19,"h":95.27,"l":95.125,"n":12275,"o":95.16,"t":"2025-11-20T05:00:00Z","v":2553907,"vw":95.184064},{"c":95.49,"h":95.53,"l":95.3,"n":14558,"o":95.5,"t":"2025-11-21T05:00:00Z","v":3395816,"vw":95.425866},{"c":95.64,"h":95.64,"l":95.48,"n":10977,"o":95.59,"t":"2025-11-24T05:00:00Z","v":3279966,"vw":95.59092},{"c":95.92,"h":95.995,"l":95.695,"n":11756,"o":95.74,"t":"2025-11-25T05:00:00Z","v":2399050,"vw":95.870481},{"c":95.98,"h":95.995,"l":95.705,"n":10984,"o":95.785,"t":"2025-11-26T05:00:00Z","v":3066136,"vw":95.88582},{"c":95.77,"h":95.925,"l":95.65,"n":6940,"o":95.77,"t":"2025-11-28T05:00:00Z","v":1629558,"vw":95.790347},{"c":95.08,"h":95.13,"l":94.9901,"n":11716,"o":95.09,"t":"2025-12-01T05:00:00Z","v":2853438,"vw":95.077427},{"c":95.25,"h":95.2965,"l":95.09,"n":10808,"o":95.15,"t":"2025-12-02T05:00:00Z","v":3455941,"vw":95.218885},{"c":95.43,"h":95.46,"l":95.275,"n":10516,"o":95.41,"t":"2025-12-03T05:00:00Z","v":2015493,"vw":95.401952},{"c":95.16,"h":95.3,"l":95.12,"n":14721,"o":95.275,"t":"2025-12-04T05:00:00Z","v":3143600,"vw":95.175903},{"c":95.14,"h":95.27,"l":95.045,"n":7638,"o":95.27,"t":"2025-12-05T05:00:00Z","v":1335591,"vw":95.11597},{"c":94.9,"h":95.105,"l":94.8,"n":10745,"o":94.8,"t":"2025-12-08T05:00:00Z","v":2740237,"vw":94.893981},{"c":94.82,"h":95.1059,"l":94.81,"n":9255,"o":95.08,"t":"2025-12-09T05:00:00Z","v":1822379,"vw":94.900162},{"c":95.23,"h":95.23,"l":94.79,"n":11891,"o":94.79,"t":"2025-12-10T05:00:00Z","v":2459662,"vw":95.050741},{"c":95.29,"h":95.56,"l":95.235,"n":11547,"o":95.46,"t":"2025-12-11T05:00:00Z","v":3274664,"vw":95.349465},{"c":94.95,"h":95.0799,"l":94.95,"n":13896,"o":94.98,"t":"2025-12-12T05:00:00Z","v":3058655,"vw":94.998624},{"c":95.08,"h":95.23,"l":95.06,"n":11620,"o":95.1,"t":"2025-12-15T05:00:00Z","v":1994439,"vw":95.103994},{"c":95.28,"h":95.31,"l":95.05,"n":11693,"o":95.08,"t":"2025-12-16T05:00:00Z","v":2318570,"vw":95.250636},{"c":95.31,"h":95.3421,"l":95.2,"n":10992,"o":95.24,"t":"2025-12-17T05:00:00Z","v":1987913,"vw":95.277142},{"c":95.57,"h":95.585,"l":95.4338,"n":12804,"o":95.55,"t":"2025-12-18T05:00:00Z","v":2177464,"vw":95.524108},{"c":95.09,"h":95.2,"l":95.06,"n":8759,"o":95.13,"t":"2025-12-19T05:00:00Z","v":1946130,"vw":95.113388},{"c":95.09,"h":95.12,"l":95.03,"n":9113,"o":95.11,"t":"2025-12-22T05:00:00Z","v":1646628,"vw":95.075142},{"c":95.13,"h":95.14,"l":94.79,"n":12568,"o":94.82,"t":"2025-12-23T05:00:00Z","v":2410764,"vw":95.03577},{"c":95.42,"h":95.44,"l":95.1414,"n":7206,"o":95.2,"t":"2025-12-24T05:00:00Z","v":1462132,"vw":95.303358},{"c":95.36,"h":95.51,"l":95.3,"n":12241,"o":95.49,"t":"2025-12-26T05:00:00Z","v":1778728,"vw":95.376501},{"c":95.45,"h":95.495,"l":95.37,"n":11836,"o":95.46,"t":"2025-12-29T05:00:00Z","v":1717440,"vw":95.43787},{"c":95.45,"h":95.48,"l":95.325,"n":10707,"o":95.4,"t":"2025-12-30T05:00:00Z","v":1724499,"vw":95.433336},{"c":95.22,"h":95.4301,"l":95.215,"n":11107,"o":95.3,"t":"2025-12-31T05:00:00Z","v":2415150,"vw":95.309982},{"c":95.14,"h":95.385,"l":95.11,"n":11113,"o":95.37,"t":"2026-01-02T05:00:00Z","v":1837630,"vw":95.214477},{"c":95.35,"h":95.4,"l":95.212,"n":11588,"o":95.22,"t":"2026-01-05T05:00:00Z","v":4359665,"vw":95.320208},{"c":95.3,"h":95.32,"l":95.13,"n":16660,"o":95.22,"t":"2026-01-06T05:00:00Z","v":3119043,"vw":95.255408},{"c":95.33,"h":95.45,"l":95.285,"n":13153,"o":95.42,"t":"2026-01-07T05:00:00Z","v":1953899,"vw":95.3709},{"c":95.23,"h":95.26,"l":95.15,"n":10725,"o":95.25,"t":"2026-01-08T05:00:00Z","v":2744940,"vw":95.223268},{"c":95.8,"h":95.915,"l":95.529,"n":27399,"o":95.7,"t":"2026-01-09T05:00:00Z","v":7713109,"vw":95.748392},{"c":95.65,"h":95.83,"l":95.6,"n":15272,"o":95.63,"t":"2026-01-12T05:00:00Z","v":5805663,"vw":95.68853},{"c":95.69,"h":95.755,"l":95.49,"n":15288,"o":95.75,"t":"2026-01-13T05:00:00Z","v":6370437,"vw":95.591344},{"c":95.83,"h":95.87,"l":95.6675,"n":17464,"o":95.71,"t":"2026-01-14T05:00:00Z","v":5527285,"vw":95.799234},{"c":95.66,"h":95.92,"l":95.63,"n":12604,"o":95.81,"t":"2026-01-15T05:00:00Z","v":5757755,"vw":95.698309},{"c":95.57,"h":95.755,"l":95.5215,"n":11600,"o":95.67,"t":"2026-01-16T05:00:00Z","v":2434935,"vw":95.605243},{"c":95.16,"h":95.3777,"l":95.15,"n":17030,"o":95.22,"t":"2026-01-20T05:00:00Z","v":3843848,"vw":95.225451},{"c":95.45,"h":95.4785,"l":95.2601,"n":14368,"o":95.35,"t":"2026-01-21T05:00:00Z","v":2619623,"vw":95.371947},{"c":95.36,"h":95.495,"l":95.2642,"n":13196,"o":95.28,"t":"2026-01-22T05:00:00Z","v":2429503,"vw":95.375586},{"c":95.55,"h":95.565,"l":95.38,"n":11745,"o":95.44,"t":"2026-01-23T05:00:00Z","v":2242842,"vw":95.482659},{"c":95.75,"h":95.75,"l":95.58,"n":11790,"o":95.63,"t":"2026-01-26T05:00:00Z","v":2398520,"vw":95.690782},{"c":95.74,"h":95.86,"l":95.69,"n":10391,"o":95.78,"t":"2026-01-27T05:00:00Z","v":1578498,"vw":95.754553},{"c":95.69,"h":95.725,"l":95.57,"n":11290,"o":95.67,"t":"2026-01-28T05:00:00Z","v":3556274,"vw":95.622542},{"c":95.79,"h":95.8301,"l":95.57,"n":11069,"o":95.61,"t":"2026-01-29T05:00:00Z","v":1961618,"vw":95.752373},{"c":95.69,"h":95.7299,"l":95.595,"n":10852,"o":95.69,"t":"2026-01-30T05:00:00Z","v":2085237,"vw":95.671977},{"c":95.23,"h":95.385,"l":95.165,"n":23094,"o":95.33,"t":"2026-02-02T05:00:00Z","v":5783006,"vw":95.244242},{"c":95.25,"h":95.26,"l":95.12,"n":14453,"o":95.18,"t":"2026-02-03T05:00:00Z","v":2556844,"vw":95.204816},{"c":95.2,"h":95.3399,"l":95.16,"n":14837,"o":95.2,"t":"2026-02-04T05:00:00Z","v":2929705,"vw":95.228244},{"c":95.49,"h":95.53,"l":95.28,"n":14292,"o":95.4,"t":"2026-02-05T05:00:00Z","v":3936239,"vw":95.41177},{"c":95.53,"h":95.575,"l":95.4001,"n":11227,"o":95.57,"t":"2026-02-06T05:00:00Z","v":2805563,"vw":95.473268},{"c":95.55,"h":95.59,"l":95.4139,"n":9864,"o":95.47,"t":"2026-02-09T05:00:00Z","v":2030303,"vw":95.507452},{"c":95.84,"h":95.91,"l":95.7603,"n":9455,"o":95.8,"t":"2026-02-10T05:00:00Z","v":1345429,"vw":95.826513},{"c":95.69,"h":95.83,"l":95.625,"n":8765,"o":95.67,"t":"2026-02-11T05:00:00Z","v":1703927,"vw":95.706088},{"c":96.14,"h":96.19,"l":95.83,"n":11090,"o":95.83,"t":"2026-02-12T05:00:00Z","v":2466023,"vw":96.076291},{"c":96.55,"h":96.55,"l":96.31,"n":10791,"o":96.39,"t":"2026-02-13T05:00:00Z","v":1924900,"vw":96.442166},{"c":96.34,"h":96.48,"l":96.33,"n":9410,"o":96.45,"t":"2026-02-17T05:00:00Z","v":1942522,"vw":96.390969},{"c":96.26,"h":96.35,"l":96.2,"n":9339,"o":96.24,"t":"2026-02-18T05:00:00Z","v":2718994,"vw":96.284644},{"c":96.3,"h":96.31,"l":96.14,"n":20299,"o":96.16,"t":"2026-02-19T05:00:00Z","v":3103385,"vw":96.246705},{"c":96.35,"h":96.3699,"l":96.16,"n":12078,"o":96.28,"t":"2026-02-20T05:00:00Z","v":2192602,"vw":96.289437},{"c":96.56,"h":96.65,"l":96.385,"n":10275,"o":96.41,"t":"2026-02-23T05:00:00Z","v":2521214,"vw":96.565695},{"c":96.55,"h":96.6499,"l":96.45,"n":10292,"o":96.56,"t":"2026-02-24T05:00:00Z","v":1701185,"vw":96.576044},{"c":96.52,"h":96.58,"l":96.45,"n":9191,"o":96.47,"t":"2026-02-25T05:00:00Z","v":1748090,"vw":96.520281},{"c":96.75,"h":96.75,"l":96.54,"n":9787,"o":96.54,"t":"2026-02-26T05:00:00Z","v":1641474,"vw":96.663454},{"c":96.91,"h":96.965,"l":96.8314,"n":8561,"o":96.93,"t":"2026-02-27T05:00:00Z","v":1873554,"vw":96.906554},{"c":96.05,"h":96.28,"l":96.04,"n":11068,"o":96.25,"t":"2026-03-02T05:00:00Z","v":5771105,"vw":96.095217},{"c":95.98,"h":96.1,"l":95.7,"n":11519,"o":95.78,"t":"2026-03-03T05:00:00Z","v":2300328,"vw":95.953896},{"c":95.95,"h":96.035,"l":95.88,"n":10388,"o":96.02,"t":"2026-03-04T05:00:00Z","v":2111985,"vw":95.948565},{"c":95.62,"h":95.79,"l":95.5601,"n":12629,"o":95.65,"t":"2026-03-05T05:00:00Z","v":2272903,"vw":95.654234},{"c":95.54,"h":95.795,"l":95.29,"n":12962,"o":95.37,"t":"2026-03-06T05:00:00Z","v":2226313,"vw":95.590821},{"c":95.9,"h":95.93,"l":95.3925,"n":15248,"o":95.44,"t":"2026-03-09T04:00:00Z","v":2468495,"vw":95.706488},{"c":95.66,"h":95.965,"l":95.66,"n":14739,"o":95.9,"t":"2026-03-10T04:00:00Z","v":2907531,"vw":95.828345},{"c":95.16,"h":95.555,"l":95.16,"n":14888,"o":95.51,"t":"2026-03-11T04:00:00Z","v":3193192,"vw":95.253108},{"c":94.89,"h":95.16,"l":94.77,"n":17138,"o":95.12,"t":"2026-03-12T04:00:00Z","v":3212612,"vw":94.983192},{"c":94.9,"h":95.14,"l":94.76,"n":13161,"o":95.03,"t":"2026-03-13T04:00:00Z","v":2160490,"vw":94.893292},{"c":95.32,"h":95.3801,"l":95.155,"n":11688,"o":95.28,"t":"2026-03-16T04:00:00Z","v":2167103,"vw":95.280664},{"c":95.51,"h":95.61,"l":95.4201,"n":15175,"o":95.53,"t":"2026-03-17T04:00:00Z","v":3676351,"vw":95.506508},{"c":94.98,"h":95.3785,"l":94.98,"n":11860,"o":95.33,"t":"2026-03-18T04:00:00Z","v":3085839,"vw":95.193823},{"c":95.09,"h":95.24,"l":94.72,"n":20268,"o":94.72,"t":"2026-03-19T04:00:00Z","v":3957846,"vw":94.971096},{"c":94.15,"h":94.75,"l":94.15,"n":16184,"o":94.75,"t":"2026-03-20T04:00:00Z","v":3078733,"vw":94.337515},{"c":94.54,"h":94.78,"l":94.31,"n":19266,"o":94.41,"t":"2026-03-23T04:00:00Z","v":4063516,"vw":94.535944},{"c":94.23,"h":94.515,"l":94.07,"n":18475,"o":94.15,"t":"2026-03-24T04:00:00Z","v":5581481,"vw":94.275136},{"c":94.73,"h":94.8,"l":94.535,"n":11009,"o":94.65,"t":"2026-03-25T04:00:00Z","v":1669223,"vw":94.716205},{"c":94.04,"h":94.62,"l":93.995,"n":13407,"o":94.41,"t":"2026-03-26T04:00:00Z","v":2671019,"vw":94.186777},{"c":94.12,"h":94.2,"l":93.77,"n":10859,"o":93.78,"t":"2026-03-27T04:00:00Z","v":2369010,"vw":94.060203},{"c":94.72,"h":94.86,"l":94.59,"n":11232,"o":94.65,"t":"2026-03-30T04:00:00Z","v":1750141,"vw":94.747316},{"c":94.95,"h":95.1599,"l":94.82,"n":23116,"o":94.97,"t":"2026-03-31T04:00:00Z","v":5835272,"vw":94.993499},{"c":94.67,"h":94.83,"l":94.59,"n":16935,"o":94.72,"t":"2026-04-01T04:00:00Z","v":4073608,"vw":94.732045},{"c":94.86,"h":94.91,"l":94.56,"n":12007,"o":94.56,"t":"2026-04-02T04:00:00Z","v":2305474,"vw":94.81855},{"c":94.66,"h":94.86,"l":94.57,"n":15753,"o":94.69,"t":"2026-04-06T04:00:00Z","v":2585047,"vw":94.720244},{"c":94.86,"h":94.88,"l":94.435,"n":10405,"o":94.78,"t":"2026-04-07T04:00:00Z","v":1477779,"vw":94.666506},{"c":95.06,"h":95.35,"l":95.055,"n":14009,"o":95.32,"t":"2026-04-08T04:00:00Z","v":4181008,"vw":95.154345},{"c":95.16,"h":95.2987,"l":94.825,"n":10238,"o":95.07,"t":"2026-04-09T04:00:00Z","v":1448839,"vw":95.12649},{"c":94.97,"h":95.14,"l":94.905,"n":14193,"o":95.06,"t":"2026-04-10T04:00:00Z","v":1725452,"vw":95.004065},{"c":95.2,"h":95.21,"l":94.83,"n":11623,"o":94.84,"t":"2026-04-13T04:00:00Z","v":1952592,"vw":95.021912},{"c":95.46,"h":95.46,"l":95.115,"n":9527,"o":95.14,"t":"2026-04-14T04:00:00Z","v":1490374,"vw":95.352131},{"c":95.27,"h":95.3,"l":95.13,"n":9922,"o":95.26,"t":"2026-04-15T04:00:00Z","v":1277034,"vw":95.232877},{"c":95.25,"h":95.42,"l":95.14,"n":9302,"o":95.42,"t":"2026-04-16T04:00:00Z","v":1110464,"vw":95.246476},{"c":95.55,"h":95.7399,"l":95.47,"n":8992,"o":95.63,"t":"2026-04-17T04:00:00Z","v":2234371,"vw":95.633713},{"c":95.46,"h":95.56,"l":95.35,"n":9419,"o":95.56,"t":"2026-04-20T04:00:00Z","v":955912,"vw":95.451599},{"c":95.07,"h":95.37,"l":95.07,"n":9262,"o":95.32,"t":"2026-04-21T04:00:00Z","v":1213886,"vw":95.213224},{"c":95.29,"h":95.44,"l":95.2699,"n":10838,"o":95.41,"t":"2026-04-22T04:00:00Z","v":1763846,"vw":95.337716},{"c":95.08,"h":95.38,"l":94.97,"n":11274,"o":95.28,"t":"2026-04-23T04:00:00Z","v":1407256,"vw":95.177831},{"c":95.23,"h":95.285,"l":94.96,"n":10563,"o":95.03,"t":"2026-04-24T04:00:00Z","v":5110652,"vw":95.217805},{"c":95.06,"h":95.255,"l":95.06,"n":9355,"o":95.18,"t":"2026-04-27T04:00:00Z","v":1221312,"vw":95.117654},{"c":95.08,"h":95.15,"l":95.01,"n":9060,"o":95.15,"t":"2026-04-28T04:00:00Z","v":1455409,"vw":95.076856},{"c":94.61,"h":94.84,"l":94.51,"n":12127,"o":94.79,"t":"2026-04-29T04:00:00Z","v":1976119,"vw":94.655092},{"c":94.78,"h":94.895,"l":94.725,"n":10853,"o":94.79,"t":"2026-04-30T04:00:00Z","v":1589206,"vw":94.795217},{"c":94.5,"h":94.73,"l":94.41,"n":11052,"o":94.41,"t":"2026-05-01T04:00:00Z","v":1667347,"vw":94.556075},{"c":94.15,"h":94.44,"l":94.005,"n":16339,"o":94.44,"t":"2026-05-04T04:00:00Z","v":2142794,"vw":94.162175},{"c":94.31,"h":94.4451,"l":94.225,"n":9286,"o":94.26,"t":"2026-05-05T04:00:00Z","v":1796354,"vw":94.323477},{"c":94.8,"h":94.855,"l":94.645,"n":10175,"o":94.7,"t":"2026-05-06T04:00:00Z","v":1383079,"vw":94.763632},{"c":94.58,"h":94.98,"l":94.51,"n":11736,"o":94.98,"t":"2026-05-07T04:00:00Z","v":1666345,"vw":94.687033},{"c":94.91,"h":94.95,"l":94.785,"n":9796,"o":94.94,"t":"2026-05-08T04:00:00Z","v":1709880,"vw":94.875394},{"c":94.67,"h":94.78,"l":94.575,"n":13080,"o":94.77,"t":"2026-05-11T04:00:00Z","v":2516425,"vw":94.641516},{"c":94.22,"h":94.4,"l":94.195,"n":14736,"o":94.4,"t":"2026-05-12T04:00:00Z","v":3004264,"vw":94.250925},{"c":94.35,"h":94.35,"l":94.055,"n":10812,"o":94.13,"t":"2026-05-13T04:00:00Z","v":1323166,"vw":94.225675},{"c":94.27,"h":94.56,"l":94.265,"n":10355,"o":94.56,"t":"2026-05-14T04:00:00Z","v":1789164,"vw":94.428081},{"c":93.57,"h":93.775,"l":93.495,"n":12809,"o":93.72,"t":"2026-05-15T04:00:00Z","v":2832965,"vw":93.585425},{"c":93.49,"h":93.74,"l":93.275,"n":13492,"o":93.67,"t":"2026-05-18T04:00:00Z","v":2449048,"vw":93.487063},{"c":93.08,"h":93.28,"l":92.92,"n":14544,"o":93.03,"t":"2026-05-19T04:00:00Z","v":3929260,"vw":93.072435},{"c":93.76,"h":93.86,"l":93.08,"n":13373,"o":93.08,"t":"2026-05-20T04:00:00Z","v":2716550,"vw":93.691557},{"c":93.9,"h":93.98,"l":93.29,"n":16592,"o":93.41,"t":"2026-05-21T04:00:00Z","v":2350700,"vw":93.669339},{"c":94.08,"h":94.08,"l":93.6946,"n":9761,"o":94.04,"t":"2026-05-22T04:00:00Z","v":1655742,"vw":93.86772},{"c":94.33,"h":94.42,"l":94.22,"n":10990,"o":94.42,"t":"2026-05-26T04:00:00Z","v":1523198,"vw":94.310152},{"c":94.38,"h":94.545,"l":94.3708,"n":10186,"o":94.475,"t":"2026-05-27T04:00:00Z","v":1720011,"vw":94.439834},{"c":94.71,"h":94.735,"l":94.35,"n":19564,"o":94.43,"t":"2026-05-28T04:00:00Z","v":6254268,"vw":94.643333},{"c":94.79,"h":94.875,"l":94.675,"n":12830,"o":94.8,"t":"2026-05-29T04:00:00Z","v":2313613,"vw":94.782144},{"c":94.32,"h":94.325,"l":93.965,"n":17344,"o":94.1,"t":"2026-06-01T04:00:00Z","v":2236148,"vw":94.116235},{"c":94.33,"h":94.39,"l":94.2214,"n":12279,"o":94.39,"t":"2026-06-02T04:00:00Z","v":1891748,"vw":94.3238},{"c":94.11,"h":94.21,"l":93.975,"n":11908,"o":94.18,"t":"2026-06-03T04:00:00Z","v":2677459,"vw":94.124172},{"c":94.21,"h":94.34,"l":94.195,"n":9664,"o":94.26,"t":"2026-06-04T04:00:00Z","v":2021809,"vw":94.253514},{"c":93.74,"h":93.92,"l":93.6743,"n":18412,"o":93.92,"t":"2026-06-05T04:00:00Z","v":2866462,"vw":93.76893},{"c":93.7,"h":94.02,"l":93.68,"n":10101,"o":93.99,"t":"2026-06-08T04:00:00Z","v":5868856,"vw":93.786097},{"c":93.89,"h":94.01,"l":93.8,"n":15464,"o":93.88,"t":"2026-06-09T04:00:00Z","v":3017434,"vw":93.91709},{"c":93.91,"h":94.06,"l":93.81,"n":10017,"o":93.98,"t":"2026-06-10T04:00:00Z","v":1254627,"vw":93.948583},{"c":94.52,"h":94.56,"l":93.932,"n":12605,"o":93.94,"t":"2026-06-11T04:00:00Z","v":2150112,"vw":94.276287},{"c":94.38,"h":94.435,"l":94.1701,"n":10795,"o":94.31,"t":"2026-06-12T04:00:00Z","v":1357463,"vw":94.317136},{"c":94.52,"h":94.675,"l":94.46,"n":8757,"o":94.63,"t":"2026-06-15T04:00:00Z","v":1079076,"vw":94.541124},{"c":94.695,"h":94.7872,"l":94.55,"n":10046,"o":94.55,"t":"2026-06-16T04:00:00Z","v":1264648,"vw":94.702479},{"c":94.19,"h":94.8299,"l":94.15,"n":15684,"o":94.8,"t":"2026-06-17T04:00:00Z","v":2628060,"vw":94.610928},{"c":94.48,"h":94.74,"l":94.4247,"n":10408,"o":94.52,"t":"2026-06-18T04:00:00Z","v":1302719,"vw":94.544763},{"c":94.25,"h":94.372,"l":94.155,"n":11447,"o":94.35,"t":"2026-06-22T04:00:00Z","v":2061958,"vw":94.236028},{"c":94.34,"h":94.435,"l":94.3,"n":7915,"o":94.3,"t":"2026-06-23T04:00:00Z","v":1632293,"vw":94.366391},{"c":94.75,"h":94.83,"l":94.675,"n":8537,"o":94.74,"t":"2026-06-24T04:00:00Z","v":1635932,"vw":94.774943},{"c":94.92,"h":95.06,"l":94.8902,"n":10202,"o":95,"t":"2026-06-25T04:00:00Z","v":1358143,"vw":94.958745},{"c":94.93,"h":95.11,"l":94.885,"n":11817,"o":94.89,"t":"2026-06-26T04:00:00Z","v":4048233,"vw":95.00625},{"c":94.97,"h":95.035,"l":94.9,"n":9941,"o":94.9,"t":"2026-06-29T04:00:00Z","v":1765376,"vw":94.957178},{"c":94.52,"h":94.8971,"l":94.5,"n":9726,"o":94.87,"t":"2026-06-30T04:00:00Z","v":2066770,"vw":94.718488},{"c":94.02,"h":94.19,"l":93.955,"n":10977,"o":93.99,"t":"2026-07-01T04:00:00Z","v":2343777,"vw":94.096226},{"c":94.13,"h":94.2401,"l":94.03,"n":11327,"o":94.08,"t":"2026-07-02T04:00:00Z","v":1645008,"vw":94.120279},{"c":94.28,"h":94.29,"l":94.06,"n":9918,"o":94.12,"t":"2026-07-06T04:00:00Z","v":1552444,"vw":94.169984},{"c":93.84,"h":94.2,"l":93.81,"n":11309,"o":94.2,"t":"2026-07-07T04:00:00Z","v":1991044,"vw":94.009137},{"c":93.69,"h":93.77,"l":93.52,"n":11459,"o":93.71,"t":"2026-07-08T04:00:00Z","v":2215832,"vw":93.666265},{"c":93.82,"h":93.95,"l":93.7201,"n":9628,"o":93.78,"t":"2026-07-09T04:00:00Z","v":1365678,"vw":93.845849},{"c":93.72,"h":93.89,"l":93.635,"n":9545,"o":93.88,"t":"2026-07-10T04:00:00Z","v":1696875,"vw":93.740694},{"c":93.26,"h":93.52,"l":93.23,"n":8612,"o":93.52,"t":"2026-07-13T04:00:00Z","v":1472884,"vw":93.343027},{"c":93.67,"h":93.825,"l":93.4999,"n":9688,"o":93.56,"t":"2026-07-14T04:00:00Z","v":1688650,"vw":93.670187},{"c":93.83,"h":93.92,"l":93.68,"n":18515,"o":93.72,"t":"2026-07-15T04:00:00Z","v":3461207,"vw":93.830137},{"c":93.76,"h":93.83,"l":93.625,"n":14261,"o":93.79,"t":"2026-07-16T04:00:00Z","v":1454574,"vw":93.741999},{"c":93.78,"h":94.065,"l":93.76,"n":8317,"o":93.92,"t":"2026-07-17T04:00:00Z","v":1338494,"vw":93.876748},{"c":93.57,"h":93.89,"l":93.51,"n":7606,"o":93.89,"t":"2026-07-20T04:00:00Z","v":1050237,"vw":93.605654},{"c":93.41,"h":93.4499,"l":93.25,"n":7822,"o":93.44,"t":"2026-07-21T04:00:00Z","v":1067000,"vw":93.375994},{"c":93.15,"h":93.35,"l":93.11,"n":9435,"o":93.35,"t":"2026-07-22T04:00:00Z","v":2197600,"vw":93.210086},{"c":92.88,"h":92.95,"l":92.82,"n":8585,"o":92.91,"t":"2026-07-23T04:00:00Z","v":1574058,"vw":92.896968},{"c":93.11,"h":93.265,"l":92.91,"n":16635,"o":92.98,"t":"2026-07-24T04:00:00Z","v":1969792,"vw":93.125247},{"c":93.37,"h":93.43,"l":93.215,"n":8832,"o":93.26,"t":"2026-07-27T04:00:00Z","v":1901322,"vw":93.327823},{"c":93.67,"h":93.799,"l":93.475,"n":7945,"o":93.5,"t":"2026-07-28T04:00:00Z","v":1063067,"vw":93.677304},{"c":93.23,"h":93.67,"l":93.21,"n":12881,"o":93.51,"t":"2026-07-29T04:00:00Z","v":6714951,"vw":93.283343},{"c":93.29,"h":93.475,"l":93.2597,"n":9345,"o":93.4,"t":"2026-07-30T04:00:00Z","v":1832832,"vw":93.338223},{"c":92.92,"h":93.16,"l":92.76,"n":13343,"o":93.16,"t":"2026-07-31T04:00:00Z","v":2742511,"vw":92.868309},{"c":92.72,"h":92.85,"l":92.68,"n":13810,"o":92.85,"t":"2026-08-03T04:00:00Z","v":3602009,"vw":92.749072},{"c":93.295,"h":93.3299,"l":93.075,"n":16269,"o":93.14,"t":"2026-08-04T04:00:00Z","v":1585235,"vw":93.203139},{"c":93.34,"h":93.41,"l":93.185,"n":9165,"o":93.29,"t":"2026-08-05T04:00:00Z","v":1161964,"vw":93.309137},{"c":93.01,"h":93.28,"l":92.94,"n":11565,"o":93.28,"t":"2026-08-06T04:00:00Z","v":1737836,"vw":93.061311},{"c":93.27,"h":93.355,"l":93.1006,"n":11765,"o":93.32,"t":"2026-08-07T04:00:00Z","v":1416551,"vw":93.192054},{"c":92.92,"h":93.19,"l":92.89,"n":10994,"o":93.19,"t":"2026-08-10T04:00:00Z","v":1958647,"vw":93.00788},{"c":93.03,"h":93.18,"l":92.9736,"n":14592,"o":93.09,"t":"2026-08-11T04:00:00Z","v":1936272,"vw":93.037232},{"c":93.19,"h":93.32,"l":93.115,"n":11988,"o":93.32,"t":"2026-08-12T04:00:00Z","v":1677691,"vw":93.21912},{"c":93.49,"h":93.69,"l":93.43,"n":11080,"o":93.47,"t":"2026-08-13T04:00:00Z","v":2203941,"vw":93.538312},{"c":93.2,"h":93.5057,"l":93.135,"n":12083,"o":93.49,"t":"2026-08-14T04:00:00Z","v":1773827,"vw":93.24623},{"c":93.05,"h":93.1997,"l":92.965,"n":8479,"o":93.08,"t":"2026-08-17T04:00:00Z","v":1657211,"vw":93.089951},{"c":93.08,"h":93.1799,"l":92.89,"n":11562,"o":92.96,"t":"2026-08-18T04:00:00Z","v":2536140,"vw":93.08923},{"c":93.57,"h":93.59,"l":93.26,"n":14293,"o":93.44,"t":"2026-08-19T04:00:00Z","v":6689573,"vw":93.393858},{"c":93.3,"h":93.355,"l":93.13,"n":12657,"o":93.27,"t":"2026-08-20T04:00:00Z","v":2074583,"vw":93.253099},{"c":93.12,"h":93.26,"l":93.05,"n":18261,"o":93.26,"t":"2026-08-21T04:00:00Z","v":2247928,"vw":93.086109},{"c":93.31,"h":93.34,"l":93.15,"n":7781,"o":93.16,"t":"2026-08-24T04:00:00Z","v":1265833,"vw":93.289546},{"c":93.77,"h":93.795,"l":93.5101,"n":7276,"o":93.6,"t":"2026-08-25T04:00:00Z","v":6387267,"vw":93.665481},{"c":93.58,"h":93.62,"l":93.46,"n":6884,"o":93.62,"t":"2026-08-26T04:00:00Z","v":1938654,"vw":93.544894},{"c":93.52,"h":93.655,"l":93.46,"n":9501,"o":93.58,"t":"2026-08-27T04:00:00Z","v":1760128,"vw":93.553593},{"c":93.17,"h":93.69,"l":93.1201,"n":9891,"o":93.58,"t":"2026-08-28T04:00:00Z","v":1909741,"vw":93.293031},{"c":93.1,"h":93.11,"l":92.95,"n":9205,"o":93.05,"t":"2026-08-31T04:00:00Z","v":2240270,"vw":93.030908},{"c":92.41,"h":92.705,"l":92.345,"n":13555,"o":92.47,"t":"2026-09-01T04:00:00Z","v":2743264,"vw":92.488415},{"c":92.51,"h":92.52,"l":92.275,"n":10446,"o":92.44,"t":"2026-09-02T04:00:00Z","v":2952788,"vw":92.364571},{"c":92.66,"h":92.83,"l":92.65,"n":10736,"o":92.82,"t":"2026-09-03T04:00:00Z","v":2101362,"vw":92.709216},{"c":92.715,"h":92.785,"l":92.64,"n":8375,"o":92.74,"t":"2026-09-04T04:00:00Z","v":1565122,"vw":92.714889},{"c":92.53,"h":92.73,"l":92.445,"n":7831,"o":92.68,"t":"2026-09-08T04:00:00Z","v":1300114,"vw":92.576042},{"c":92.22,"h":92.54,"l":92.175,"n":8756,"o":92.41,"t":"2026-09-09T04:00:00Z","v":1437672,"vw":92.301437},{"c":91.48,"h":91.795,"l":91.46,"n":13694,"o":91.73,"t":"2026-09-10T04:00:00Z","v":4315225,"vw":91.576635},{"c":91.38,"h":91.755,"l":91.335,"n":14951,"o":91.7,"t":"2026-09-11T04:00:00Z","v":3859908,"vw":91.521871},{"c":91.22,"h":91.515,"l":91.02,"n":12057,"o":91.21,"t":"2026-09-14T04:00:00Z","v":3066832,"vw":91.333326},{"c":91.24,"h":91.2999,"l":91.0899,"n":8966,"o":91.24,"t":"2026-09-15T04:00:00Z","v":2603739,"vw":91.201537},{"c":91.225,"h":91.62,"l":91.13,"n":11513,"o":91.41,"t":"2026-09-16T04:00:00Z","v":2134650,"vw":91.459693},{"c":91.81,"h":91.83,"l":91.545,"n":11109,"o":91.68,"t":"2026-09-17T04:00:00Z","v":1992957,"vw":91.646014},{"c":91.29,"h":91.46,"l":91.27,"n":13898,"o":91.45,"t":"2026-09-18T04:00:00Z","v":5070606,"vw":91.359319},{"c":91.59,"h":91.72,"l":91.54,"n":9903,"o":91.61,"t":"2026-09-21T04:00:00Z","v":3292216,"vw":91.624068},{"c":91.45,"h":91.635,"l":91.22,"n":60133,"o":91.51,"t":"2026-09-22T04:00:00Z","v":60921388,"vw":91.408336},{"c":90.53,"h":91.38,"l":90.28,"n":164568,"o":91.27,"t":"2026-09-23T04:00:00Z","v":12704622,"vw":90.656743},{"c":89.86,"h":90.73,"l":89.86,"n":34786,"o":90.69,"t":"2026-09-24T04:00:00Z","v":5745574,"vw":90.170746},{"c":90.34,"h":90.35,"l":89.695,"n":28328,"o":90.04,"t":"2026-09-25T04:00:00Z","v":7392668,"vw":90.083604},{"c":89.66,"h":89.97,"l":89.4737,"n":22009,"o":89.71,"t":"2026-09-28T04:00:00Z","v":5733335,"vw":89.688169},{"c":89.52,"h":89.78,"l":89.22,"n":24931,"o":89.78,"t":"2026-09-29T04:00:00Z","v":9287172,"vw":89.422524},{"c":89.62,"h":89.8,"l":89.14,"n":22835,"o":89.79,"t":"2026-09-30T04:00:00Z","v":10671584,"vw":89.474945},{"c":89.55,"h":89.73,"l":88.92,"n":28984,"o":89.04,"t":"2026-10-01T04:00:00Z","v":9482925,"vw":89.373856},{"c":89.22,"h":89.87,"l":89.165,"n":21272,"o":89.82,"t":"2026-10-02T04:00:00Z","v":4648409,"vw":89.320318},{"c":89.09,"h":89.28,"l":88.8402,"n":16740,"o":89.11,"t":"2026-10-05T04:00:00Z","v":5080474,"vw":88.987884},{"c":89.36,"h":89.435,"l":89.095,"n":18407,"o":89.16,"t":"2026-10-06T04:00:00Z","v":7087822,"vw":89.283876},{"c":89.22,"h":89.385,"l":88.58,"n":19334,"o":88.58,"t":"2026-10-07T04:00:00Z","v":4982720,"vw":89.188862},{"c":89.73,"h":89.73,"l":88.99,"n":24226,"o":89.08,"t":"2026-10-08T04:00:00Z","v":5388853,"vw":89.481004},{"c":89.79,"h":89.79,"l":89.4,"n":17962,"o":89.55,"t":"2026-10-09T04:00:00Z","v":3818021,"vw":89.613834},{"c":89.83,"h":89.83,"l":89.68,"n":7403,"o":89.68,"t":"2026-10-12T04:00:00Z","v":1902100,"vw":89.764418},{"c":89.97,"h":89.99,"l":89.79,"n":14724,"o":89.88,"t":"2026-10-13T04:00:00Z","v":3919758,"vw":89.90044},{"c":90,"h":90.08,"l":89.41,"n":22291,"o":89.44,"t":"2026-10-14T04:00:00Z","v":19695318,"vw":89.875278},{"c":90.59,"h":91.01,"l":90.5,"n":18983,"o":91.01,"t":"2026-10-15T04:00:00Z","v":6965653,"vw":90.627406},{"c":90.52,"h":90.775,"l":90.305,"n":14064,"o":90.43,"t":"2026-10-16T04:00:00Z","v":2630490,"vw":90.547179},{"c":90.22,"h":90.526,"l":90.115,"n":11497,"o":90.43,"t":"2026-10-19T04:00:00Z","v":2105734,"vw":90.257422},{"c":90.49,"h":90.665,"l":90.225,"n":15198,"o":90.37,"t":"2026-10-20T04:00:00Z","v":6133459,"vw":90.388688},{"c":90.54,"h":90.765,"l":90.295,"n":20375,"o":90.69,"t":"2026-10-21T04:00:00Z","v":6198698,"vw":90.58394},{"c":91.38,"h":91.545,"l":90.915,"n":18636,"o":91,"t":"2026-10-22T04:00:00Z","v":9632397,"vw":91.289596}],"volatilityBars":[{"c":91.61,"h":91.64,"l":91.57,"n":11,"o":91.64,"t":"2026-09-21T13:15:00Z","v":794,"vw":91.604},{"c":91.555,"h":91.61,"l":91.555,"n":282,"o":91.61,"t":"2026-09-21T13:30:00Z","v":26881,"vw":91.59518},{"c":91.615,"h":91.62,"l":91.54,"n":396,"o":91.5599,"t":"2026-09-21T13:45:00Z","v":544556,"vw":91.56981},{"c":91.655,"h":91.66,"l":91.595,"n":632,"o":91.62,"t":"2026-09-21T14:00:00Z","v":92212,"vw":91.621304},{"c":91.68,"h":91.69,"l":91.63,"n":602,"o":91.66,"t":"2026-09-21T14:15:00Z","v":78251,"vw":91.65854},{"c":91.68,"h":91.72,"l":91.6651,"n":302,"o":91.675,"t":"2026-09-21T14:30:00Z","v":49751,"vw":91.688053},{"c":91.655,"h":91.715,"l":91.655,"n":252,"o":91.685,"t":"2026-09-21T14:45:00Z","v":752927,"vw":91.689849},{"c":91.66,"h":91.67,"l":91.645,"n":242,"o":91.66,"t":"2026-09-21T15:00:00Z","v":52524,"vw":91.662712},{"c":91.635,"h":91.685,"l":91.635,"n":332,"o":91.675,"t":"2026-09-21T15:15:00Z","v":76242,"vw":91.654139},{"c":91.655,"h":91.67,"l":91.62,"n":252,"o":91.635,"t":"2026-09-21T15:30:00Z","v":34157,"vw":91.648182},{"c":91.6,"h":91.67,"l":91.6,"n":321,"o":91.655,"t":"2026-09-21T15:45:00Z","v":54463,"vw":91.641743},{"c":91.64,"h":91.6501,"l":91.5941,"n":283,"o":91.5941,"t":"2026-09-21T16:00:00Z","v":66644,"vw":91.622199},{"c":91.65,"h":91.68,"l":91.635,"n":152,"o":91.6501,"t":"2026-09-21T16:15:00Z","v":40773,"vw":91.655061},{"c":91.6601,"h":91.68,"l":91.643,"n":329,"o":91.643,"t":"2026-09-21T16:30:00Z","v":82445,"vw":91.664262},{"c":91.6401,"h":91.665,"l":91.64,"n":203,"o":91.665,"t":"2026-09-21T16:45:00Z","v":33146,"vw":91.653806},{"c":91.63,"h":91.64,"l":91.62,"n":282,"o":91.64,"t":"2026-09-21T17:00:00Z","v":53161,"vw":91.633455},{"c":91.63,"h":91.63,"l":91.61,"n":195,"o":91.6201,"t":"2026-09-21T17:15:00Z","v":28471,"vw":91.619309},{"c":91.585,"h":91.625,"l":91.585,"n":385,"o":91.625,"t":"2026-09-21T17:30:00Z","v":65602,"vw":91.591086},{"c":91.5947,"h":91.605,"l":91.57,"n":398,"o":91.58,"t":"2026-09-21T17:45:00Z","v":82190,"vw":91.585203},{"c":91.575,"h":91.595,"l":91.565,"n":238,"o":91.595,"t":"2026-09-21T18:00:00Z","v":52697,"vw":91.576646},{"c":91.565,"h":91.5899,"l":91.56,"n":230,"o":91.58,"t":"2026-09-21T18:15:00Z","v":51013,"vw":91.572421},{"c":91.5845,"h":91.595,"l":91.5612,"n":356,"o":91.565,"t":"2026-09-21T18:30:00Z","v":84535,"vw":91.580376},{"c":91.59,"h":91.6,"l":91.5801,"n":332,"o":91.5899,"t":"2026-09-21T18:45:00Z","v":52921,"vw":91.591583},{"c":91.605,"h":91.61,"l":91.5701,"n":330,"o":91.585,"t":"2026-09-21T19:00:00Z","v":66286,"vw":91.588917},{"c":91.625,"h":91.6252,"l":91.6,"n":360,"o":91.605,"t":"2026-09-21T19:15:00Z","v":45583,"vw":91.616791},{"c":91.6299,"h":91.63,"l":91.61,"n":620,"o":91.625,"t":"2026-09-21T19:30:00Z","v":145579,"vw":91.620311},{"c":91.59,"h":91.62,"l":91.58,"n":1446,"o":91.62,"t":"2026-09-21T19:45:00Z","v":386165,"vw":91.592599},{"c":91.6,"h":91.6,"l":91.59,"n":7,"o":91.59,"t":"2026-09-21T20:00:00Z","v":189262,"vw":91.590035},{"c":91.6123,"h":91.635,"l":91.5,"n":766,"o":91.51,"t":"2026-09-22T13:30:00Z","v":120188,"vw":91.541501},{"c":91.585,"h":91.62,"l":91.5612,"n":701,"o":91.62,"t":"2026-09-22T13:45:00Z","v":98758,"vw":91.586732},{"c":91.57,"h":91.59,"l":91.53,"n":1051,"o":91.58,"t":"2026-09-22T14:00:00Z","v":217552,"vw":91.563738},{"c":91.555,"h":91.57,"l":91.53,"n":1723,"o":91.57,"t":"2026-09-22T14:15:00Z","v":9627483,"vw":91.542815},{"c":91.485,"h":91.555,"l":91.46,"n":4014,"o":91.5501,"t":"2026-09-22T14:30:00Z","v":901663,"vw":91.504837},{"c":91.495,"h":91.515,"l":91.48,"n":2463,"o":91.485,"t":"2026-09-22T14:45:00Z","v":1091520,"vw":91.495229},{"c":91.525,"h":91.56,"l":91.47,"n":2520,"o":91.495,"t":"2026-09-22T15:00:00Z","v":1214677,"vw":91.522792},{"c":91.46,"h":91.545,"l":91.45,"n":1476,"o":91.525,"t":"2026-09-22T15:15:00Z","v":1629723,"vw":91.503286},{"c":91.335,"h":91.46,"l":91.335,"n":1929,"o":91.45,"t":"2026-09-22T15:30:00Z","v":2348835,"vw":91.358747},{"c":91.32,"h":91.35,"l":91.265,"n":6363,"o":91.34,"t":"2026-09-22T15:45:00Z","v":3059998,"vw":91.307249},{"c":91.34,"h":91.365,"l":91.32,"n":2681,"o":91.32,"t":"2026-09-22T16:00:00Z","v":1542522,"vw":91.348662},{"c":91.31,"h":91.37,"l":91.3,"n":2223,"o":91.335,"t":"2026-09-22T16:15:00Z","v":2958322,"vw":91.344253},{"c":91.365,"h":91.37,"l":91.29,"n":2247,"o":91.315,"t":"2026-09-22T16:30:00Z","v":1134168,"vw":91.334709},{"c":91.395,"h":91.41,"l":91.355,"n":2183,"o":91.365,"t":"2026-09-22T16:45:00Z","v":1745356,"vw":91.387218},{"c":91.355,"h":91.395,"l":91.31,"n":2664,"o":91.39,"t":"2026-09-22T17:00:00Z","v":766692,"vw":91.351421},{"c":91.355,"h":91.36,"l":91.22,"n":4823,"o":91.35,"t":"2026-09-22T17:15:00Z","v":1531019,"vw":91.3269},{"c":91.365,"h":91.38,"l":91.3,"n":4085,"o":91.355,"t":"2026-09-22T17:30:00Z","v":1601408,"vw":91.344897},{"c":91.49,"h":91.51,"l":91.355,"n":1995,"o":91.365,"t":"2026-09-22T17:45:00Z","v":750609,"vw":91.408474},{"c":91.495,"h":91.51,"l":91.465,"n":1143,"o":91.485,"t":"2026-09-22T18:00:00Z","v":871087,"vw":91.493068},{"c":91.415,"h":91.5,"l":91.414,"n":718,"o":91.495,"t":"2026-09-22T18:15:00Z","v":279345,"vw":91.462452},{"c":91.4376,"h":91.44,"l":91.4,"n":1598,"o":91.415,"t":"2026-09-22T18:30:00Z","v":541065,"vw":91.417846},{"c":91.405,"h":91.44,"l":91.3901,"n":1627,"o":91.435,"t":"2026-09-22T18:45:00Z","v":2863241,"vw":91.415177},{"c":91.425,"h":91.4269,"l":91.4,"n":2507,"o":91.405,"t":"2026-09-22T19:00:00Z","v":20207208,"vw":91.411791},{"c":91.445,"h":91.45,"l":91.39,"n":1491,"o":91.4255,"t":"2026-09-22T19:15:00Z","v":513763,"vw":91.41783},{"c":91.5101,"h":91.55,"l":91.42,"n":3135,"o":91.445,"t":"2026-09-22T19:30:00Z","v":2327973,"vw":91.484559},{"c":91.45,"h":91.53,"l":91.44,"n":1893,"o":91.51,"t":"2026-09-22T19:45:00Z","v":415899,"vw":91.502844},{"c":91.3979,"h":91.45,"l":91.3979,"n":8,"o":91.45,"t":"2026-09-22T20:00:00Z","v":561055,"vw":91.401984},{"c":91.28,"h":91.28,"l":91.28,"n":11,"o":91.28,"t":"2026-09-23T13:15:00Z","v":199,"vw":91.28},{"c":91.18,"h":91.38,"l":91.18,"n":937,"o":91.27,"t":"2026-09-23T13:30:00Z","v":128575,"vw":91.261296},{"c":90.96,"h":91.17,"l":90.89,"n":1309,"o":91.17,"t":"2026-09-23T13:45:00Z","v":1328904,"vw":90.932794},{"c":90.92,"h":91.015,"l":90.8938,"n":2105,"o":90.96,"t":"2026-09-23T14:00:00Z","v":431300,"vw":90.961194},{"c":90.86,"h":90.91,"l":90.835,"n":24999,"o":90.9034,"t":"2026-09-23T14:15:00Z","v":415773,"vw":90.872293},{"c":90.805,"h":90.9,"l":90.805,"n":6510,"o":90.8606,"t":"2026-09-23T14:30:00Z","v":541456,"vw":90.865246},{"c":90.875,"h":90.88,"l":90.7599,"n":847,"o":90.805,"t":"2026-09-23T14:45:00Z","v":219697,"vw":90.823372},{"c":90.825,"h":90.87,"l":90.81,"n":442,"o":90.87,"t":"2026-09-23T15:00:00Z","v":1783080,"vw":90.839259},{"c":90.77,"h":90.89,"l":90.765,"n":1908,"o":90.8271,"t":"2026-09-23T15:15:00Z","v":641993,"vw":90.854738},{"c":90.745,"h":90.785,"l":90.71,"n":73482,"o":90.76,"t":"2026-09-23T15:30:00Z","v":451990,"vw":90.743528},{"c":90.66,"h":90.755,"l":90.655,"n":34111,"o":90.75,"t":"2026-09-23T15:45:00Z","v":222790,"vw":90.694365},{"c":90.6,"h":90.6656,"l":90.6,"n":872,"o":90.665,"t":"2026-09-23T16:00:00Z","v":222308,"vw":90.639586},{"c":90.55,"h":90.61,"l":90.5401,"n":651,"o":90.595,"t":"2026-09-23T16:15:00Z","v":172783,"vw":90.56503},{"c":90.535,"h":90.56,"l":90.53,"n":530,"o":90.555,"t":"2026-09-23T16:30:00Z","v":404936,"vw":90.538806},{"c":90.465,"h":90.5377,"l":90.46,"n":754,"o":90.535,"t":"2026-09-23T16:45:00Z","v":220917,"vw":90.510098},{"c":90.33,"h":90.49,"l":90.315,"n":1217,"o":90.465,"t":"2026-09-23T17:00:00Z","v":570123,"vw":90.34018},{"c":90.345,"h":90.345,"l":90.29,"n":1207,"o":90.325,"t":"2026-09-23T17:15:00Z","v":426895,"vw":90.314767},{"c":90.391,"h":90.4,"l":90.28,"n":874,"o":90.34,"t":"2026-09-23T17:30:00Z","v":208743,"vw":90.313298},{"c":90.405,"h":90.42,"l":90.375,"n":518,"o":90.4001,"t":"2026-09-23T17:45:00Z","v":104225,"vw":90.393717},{"c":90.405,"h":90.42,"l":90.37,"n":934,"o":90.4,"t":"2026-09-23T18:00:00Z","v":714279,"vw":90.383641},{"c":90.41,"h":90.47,"l":90.395,"n":637,"o":90.405,"t":"2026-09-23T18:15:00Z","v":407769,"vw":90.456267},{"c":90.405,"h":90.44,"l":90.4,"n":735,"o":90.41,"t":"2026-09-23T18:30:00Z","v":151835,"vw":90.420263},{"c":90.465,"h":90.465,"l":90.385,"n":1161,"o":90.405,"t":"2026-09-23T18:45:00Z","v":254826,"vw":90.427178},{"c":90.515,"h":90.535,"l":90.445,"n":1751,"o":90.47,"t":"2026-09-23T19:00:00Z","v":1057291,"vw":90.480713},{"c":90.48,"h":90.515,"l":90.4701,"n":1108,"o":90.5101,"t":"2026-09-23T19:15:00Z","v":407111,"vw":90.496081},{"c":90.505,"h":90.515,"l":90.47,"n":2290,"o":90.485,"t":"2026-09-23T19:30:00Z","v":447057,"vw":90.495659},{"c":90.525,"h":90.55,"l":90.505,"n":2454,"o":90.505,"t":"2026-09-23T19:45:00Z","v":621864,"vw":90.523788},{"c":90.54,"h":90.54,"l":90.53,"n":10,"o":90.53,"t":"2026-09-23T20:00:00Z","v":145442,"vw":90.534697},{"c":90.53,"h":90.53,"l":90.53,"n":1,"o":90.53,"t":"2026-09-24T13:00:00Z","v":1000,"vw":90.53},{"c":90.68,"h":90.7,"l":90.65,"n":30,"o":90.65,"t":"2026-09-24T13:15:00Z","v":1390,"vw":90.681098},{"c":90.7,"h":90.7123,"l":90.6,"n":587,"o":90.69,"t":"2026-09-24T13:30:00Z","v":236142,"vw":90.670853},{"c":90.67,"h":90.73,"l":90.64,"n":631,"o":90.7021,"t":"2026-09-24T13:45:00Z","v":154081,"vw":90.699023},{"c":90.57,"h":90.6914,"l":90.57,"n":433,"o":90.665,"t":"2026-09-24T14:00:00Z","v":66636,"vw":90.650777},{"c":90.48,"h":90.575,"l":90.48,"n":2028,"o":90.565,"t":"2026-09-24T14:15:00Z","v":115699,"vw":90.51459},{"c":90.31,"h":90.49,"l":90.31,"n":614,"o":90.49,"t":"2026-09-24T14:30:00Z","v":334093,"vw":90.444364},{"c":90.225,"h":90.32,"l":90.215,"n":619,"o":90.305,"t":"2026-09-24T14:45:00Z","v":111598,"vw":90.279338},{"c":90.095,"h":90.23,"l":90.085,"n":719,"o":90.22,"t":"2026-09-24T15:00:00Z","v":309940,"vw":90.162821},{"c":90.07,"h":90.15,"l":90.045,"n":905,"o":90.095,"t":"2026-09-24T15:15:00Z","v":573628,"vw":90.118843},{"c":90.085,"h":90.1,"l":90.01,"n":1568,"o":90.06,"t":"2026-09-24T15:30:00Z","v":315605,"vw":90.050343},{"c":90.02,"h":90.095,"l":90.01,"n":814,"o":90.085,"t":"2026-09-24T15:45:00Z","v":330794,"vw":90.066204},{"c":90.06,"h":90.07,"l":90.015,"n":603,"o":90.03,"t":"2026-09-24T16:00:00Z","v":94959,"vw":90.036321},{"c":90.195,"h":90.33,"l":90.06,"n":1467,"o":90.06,"t":"2026-09-24T16:15:00Z","v":189873,"vw":90.208892},{"c":90.245,"h":90.31,"l":90.185,"n":1142,"o":90.185,"t":"2026-09-24T16:30:00Z","v":525809,"vw":90.263135},{"c":90.165,"h":90.26,"l":90.16,"n":751,"o":90.24,"t":"2026-09-24T16:45:00Z","v":153916,"vw":90.215304},{"c":90.2,"h":90.26,"l":90.11,"n":1058,"o":90.16,"t":"2026-09-24T17:00:00Z","v":165520,"vw":90.195897},{"c":90.09,"h":90.2,"l":90.08,"n":914,"o":90.2,"t":"2026-09-24T17:15:00Z","v":158650,"vw":90.121467},{"c":90.09,"h":90.1358,"l":90.06,"n":957,"o":90.09,"t":"2026-09-24T17:30:00Z","v":303479,"vw":90.08739},{"c":90.04,"h":90.085,"l":90.04,"n":627,"o":90.085,"t":"2026-09-24T17:45:00Z","v":82785,"vw":90.060001},{"c":90.06,"h":90.06,"l":89.94,"n":690,"o":90.035,"t":"2026-09-24T18:00:00Z","v":85860,"vw":89.983707},{"c":90.1156,"h":90.1156,"l":90.025,"n":495,"o":90.07,"t":"2026-09-24T18:15:00Z","v":127976,"vw":90.079182},{"c":90.085,"h":90.1675,"l":90.075,"n":533,"o":90.12,"t":"2026-09-24T18:30:00Z","v":99604,"vw":90.10871},{"c":90.07,"h":90.1162,"l":90.07,"n":486,"o":90.085,"t":"2026-09-24T18:45:00Z","v":160157,"vw":90.084513},{"c":89.99,"h":90.075,"l":89.9775,"n":771,"o":90.075,"t":"2026-09-24T19:00:00Z","v":179603,"vw":90.012925},{"c":89.935,"h":90,"l":89.93,"n":693,"o":89.985,"t":"2026-09-24T19:15:00Z","v":136391,"vw":89.962247},{"c":89.945,"h":89.96,"l":89.92,"n":1282,"o":89.935,"t":"2026-09-24T19:30:00Z","v":249000,"vw":89.93968},{"c":89.87,"h":89.95,"l":89.86,"n":2367,"o":89.94,"t":"2026-09-24T19:45:00Z","v":388977,"vw":89.914128},{"c":89.87,"h":89.87,"l":89.86,"n":9,"o":89.86,"t":"2026-09-24T20:00:00Z","v":80190,"vw":89.860013},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-09-24T20:15:00Z","v":600,"vw":89.8},{"c":89.965,"h":90.13,"l":89.92,"n":356,"o":90.04,"t":"2026-09-25T13:30:00Z","v":65345,"vw":90.029111},{"c":89.91,"h":90.01,"l":89.905,"n":403,"o":89.965,"t":"2026-09-25T13:45:00Z","v":143305,"vw":89.974096},{"c":89.87,"h":89.92,"l":89.81,"n":724,"o":89.92,"t":"2026-09-25T14:00:00Z","v":89070,"vw":89.874058},{"c":89.785,"h":89.875,"l":89.785,"n":974,"o":89.87,"t":"2026-09-25T14:15:00Z","v":375047,"vw":89.815151},{"c":89.715,"h":89.795,"l":89.7,"n":488,"o":89.79,"t":"2026-09-25T14:30:00Z","v":109931,"vw":89.741948},{"c":89.84,"h":89.845,"l":89.695,"n":804,"o":89.7103,"t":"2026-09-25T14:45:00Z","v":109073,"vw":89.768096},{"c":89.84,"h":89.885,"l":89.81,"n":800,"o":89.845,"t":"2026-09-25T15:00:00Z","v":120641,"vw":89.856351},{"c":89.84,"h":89.845,"l":89.775,"n":488,"o":89.84,"t":"2026-09-25T15:15:00Z","v":662877,"vw":89.81727},{"c":89.875,"h":89.935,"l":89.835,"n":660,"o":89.835,"t":"2026-09-25T15:30:00Z","v":225702,"vw":89.898715},{"c":90.065,"h":90.08,"l":89.855,"n":779,"o":89.875,"t":"2026-09-25T15:45:00Z","v":127793,"vw":89.920498},{"c":90.26,"h":90.27,"l":90.06,"n":2793,"o":90.075,"t":"2026-09-25T16:00:00Z","v":784682,"vw":90.216306},{"c":90.125,"h":90.25,"l":90.1,"n":709,"o":90.25,"t":"2026-09-25T16:15:00Z","v":177044,"vw":90.166847},{"c":90.105,"h":90.16,"l":90.0549,"n":830,"o":90.12,"t":"2026-09-25T16:30:00Z","v":363815,"vw":90.122187},{"c":90.055,"h":90.105,"l":90.03,"n":548,"o":90.105,"t":"2026-09-25T16:45:00Z","v":90809,"vw":90.064612},{"c":90.085,"h":90.09,"l":90.045,"n":787,"o":90.055,"t":"2026-09-25T17:00:00Z","v":233298,"vw":90.068563},{"c":90.01,"h":90.085,"l":90.005,"n":353,"o":90.085,"t":"2026-09-25T17:15:00Z","v":71902,"vw":90.033098},{"c":90,"h":90.02,"l":89.9528,"n":576,"o":90.01,"t":"2026-09-25T17:30:00Z","v":135196,"vw":89.998682},{"c":89.98,"h":90.005,"l":89.9701,"n":659,"o":90.003,"t":"2026-09-25T17:45:00Z","v":128627,"vw":89.982307},{"c":89.995,"h":90.04,"l":89.98,"n":1591,"o":89.99,"t":"2026-09-25T18:00:00Z","v":352926,"vw":90.005388},{"c":90.04,"h":90.075,"l":89.9901,"n":874,"o":89.995,"t":"2026-09-25T18:15:00Z","v":619720,"vw":90.012516},{"c":90.14,"h":90.14,"l":90.035,"n":845,"o":90.035,"t":"2026-09-25T18:30:00Z","v":167040,"vw":90.092263},{"c":90.1699,"h":90.19,"l":90.105,"n":1924,"o":90.14,"t":"2026-09-25T18:45:00Z","v":234659,"vw":90.155293},{"c":90.32,"h":90.32,"l":90.17,"n":901,"o":90.17,"t":"2026-09-25T19:00:00Z","v":181397,"vw":90.24692},{"c":90.265,"h":90.32,"l":90.235,"n":1131,"o":90.3137,"t":"2026-09-25T19:15:00Z","v":292869,"vw":90.279085},{"c":90.31,"h":90.32,"l":90.233,"n":1448,"o":90.265,"t":"2026-09-25T19:30:00Z","v":299098,"vw":90.278319},{"c":90.315,"h":90.35,"l":90.2633,"n":4144,"o":90.305,"t":"2026-09-25T19:45:00Z","v":946510,"vw":90.310594},{"c":90.34,"h":90.34,"l":90.34,"n":10,"o":90.34,"t":"2026-09-25T20:00:00Z","v":277481,"vw":90.34},{"c":90.23,"h":90.23,"l":90.23,"n":1,"o":90.23,"t":"2026-09-25T20:30:00Z","v":100,"vw":90.23},{"c":89.99,"h":89.99,"l":89.99,"n":3,"o":89.99,"t":"2026-09-25T20:45:00Z","v":332,"vw":89.99},{"c":89.72,"h":89.82,"l":89.61,"n":83,"o":89.69,"t":"2026-09-28T13:15:00Z","v":10466,"vw":89.717519},{"c":89.92,"h":89.945,"l":89.71,"n":532,"o":89.71,"t":"2026-09-28T13:30:00Z","v":213094,"vw":89.757374},{"c":89.9694,"h":89.97,"l":89.895,"n":514,"o":89.93,"t":"2026-09-28T13:45:00Z","v":101051,"vw":89.928755},{"c":89.855,"h":89.9511,"l":89.855,"n":347,"o":89.951,"t":"2026-09-28T14:00:00Z","v":44468,"vw":89.900298},{"c":89.8279,"h":89.8561,"l":89.79,"n":386,"o":89.855,"t":"2026-09-28T14:15:00Z","v":73909,"vw":89.833981},{"c":89.69,"h":89.8281,"l":89.69,"n":1613,"o":89.825,"t":"2026-09-28T14:30:00Z","v":87549,"vw":89.755096},{"c":89.51,"h":89.68,"l":89.505,"n":647,"o":89.68,"t":"2026-09-28T14:45:00Z","v":195456,"vw":89.56979},{"c":89.575,"h":89.595,"l":89.4737,"n":1232,"o":89.5,"t":"2026-09-28T15:00:00Z","v":852502,"vw":89.542172},{"c":89.65,"h":89.665,"l":89.565,"n":637,"o":89.575,"t":"2026-09-28T15:15:00Z","v":155166,"vw":89.62585},{"c":89.61,"h":89.665,"l":89.595,"n":358,"o":89.6501,"t":"2026-09-28T15:30:00Z","v":108904,"vw":89.644892},{"c":89.615,"h":89.63,"l":89.5848,"n":337,"o":89.605,"t":"2026-09-28T15:45:00Z","v":60905,"vw":89.608163},{"c":89.655,"h":89.68,"l":89.615,"n":319,"o":89.615,"t":"2026-09-28T16:00:00Z","v":86439,"vw":89.649897},{"c":89.91,"h":89.97,"l":89.625,"n":760,"o":89.655,"t":"2026-09-28T16:15:00Z","v":162782,"vw":89.810817},{"c":89.74,"h":89.91,"l":89.73,"n":1074,"o":89.91,"t":"2026-09-28T16:30:00Z","v":243360,"vw":89.816242},{"c":89.7,"h":89.76,"l":89.67,"n":953,"o":89.745,"t":"2026-09-28T16:45:00Z","v":183003,"vw":89.696061},{"c":89.82,"h":89.84,"l":89.685,"n":895,"o":89.695,"t":"2026-09-28T17:00:00Z","v":179052,"vw":89.745526},{"c":89.765,"h":89.875,"l":89.755,"n":410,"o":89.84,"t":"2026-09-28T17:15:00Z","v":76271,"vw":89.784945},{"c":89.78,"h":89.7898,"l":89.755,"n":405,"o":89.765,"t":"2026-09-28T17:30:00Z","v":130578,"vw":89.767115},{"c":89.81,"h":89.835,"l":89.765,"n":583,"o":89.78,"t":"2026-09-28T17:45:00Z","v":186168,"vw":89.782531},{"c":89.825,"h":89.87,"l":89.81,"n":528,"o":89.81,"t":"2026-09-28T18:00:00Z","v":269949,"vw":89.856227},{"c":89.745,"h":89.825,"l":89.745,"n":704,"o":89.825,"t":"2026-09-28T18:15:00Z","v":247981,"vw":89.773615},{"c":89.705,"h":89.745,"l":89.675,"n":831,"o":89.745,"t":"2026-09-28T18:30:00Z","v":220109,"vw":89.707545},{"c":89.695,"h":89.72,"l":89.67,"n":926,"o":89.705,"t":"2026-09-28T18:45:00Z","v":191365,"vw":89.692122},{"c":89.575,"h":89.695,"l":89.57,"n":706,"o":89.695,"t":"2026-09-28T19:00:00Z","v":154232,"vw":89.613234},{"c":89.615,"h":89.625,"l":89.57,"n":918,"o":89.575,"t":"2026-09-28T19:15:00Z","v":163336,"vw":89.595491},{"c":89.665,"h":89.67,"l":89.615,"n":2716,"o":89.615,"t":"2026-09-28T19:30:00Z","v":1009381,"vw":89.65897},{"c":89.655,"h":89.7079,"l":89.65,"n":1834,"o":89.665,"t":"2026-09-28T19:45:00Z","v":236820,"vw":89.671536},{"c":89.66,"h":89.66,"l":89.66,"n":12,"o":89.66,"t":"2026-09-28T20:00:00Z","v":66458,"vw":89.66},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-09-28T20:30:00Z","v":200,"vw":89},{"c":89.58,"h":89.58,"l":89.1,"n":2,"o":89.1,"t":"2026-09-28T20:45:00Z","v":200,"vw":89.34},{"c":89.58,"h":89.58,"l":89.58,"n":1,"o":89.58,"t":"2026-09-28T21:00:00Z","v":100,"vw":89.58},{"c":89.58,"h":89.58,"l":89.58,"n":1,"o":89.58,"t":"2026-09-28T21:15:00Z","v":100,"vw":89.58},{"c":89.63,"h":89.63,"l":89.62,"n":9,"o":89.62,"t":"2026-09-29T13:15:00Z","v":391,"vw":89.623333},{"c":89.45,"h":89.83,"l":89.425,"n":723,"o":89.63,"t":"2026-09-29T13:30:00Z","v":136585,"vw":89.531451},{"c":89.5301,"h":89.565,"l":89.445,"n":478,"o":89.45,"t":"2026-09-29T13:45:00Z","v":440254,"vw":89.486465},{"c":89.575,"h":89.59,"l":89.5068,"n":1111,"o":89.54,"t":"2026-09-29T14:00:00Z","v":142400,"vw":89.547199},{"c":89.625,"h":89.6281,"l":89.545,"n":1004,"o":89.57,"t":"2026-09-29T14:15:00Z","v":85716,"vw":89.579991},{"c":89.525,"h":89.64,"l":89.5021,"n":883,"o":89.62,"t":"2026-09-29T14:30:00Z","v":1091747,"vw":89.553958},{"c":89.49,"h":89.555,"l":89.475,"n":529,"o":89.5273,"t":"2026-09-29T14:45:00Z","v":231611,"vw":89.5195},{"c":89.4723,"h":89.51,"l":89.465,"n":539,"o":89.495,"t":"2026-09-29T15:00:00Z","v":199617,"vw":89.488254},{"c":89.305,"h":89.485,"l":89.295,"n":1178,"o":89.48,"t":"2026-09-29T15:15:00Z","v":864585,"vw":89.376637},{"c":89.395,"h":89.45,"l":89.31,"n":839,"o":89.31,"t":"2026-09-29T15:30:00Z","v":1098030,"vw":89.38982},{"c":89.355,"h":89.4357,"l":89.3339,"n":990,"o":89.395,"t":"2026-09-29T15:45:00Z","v":318446,"vw":89.374381},{"c":89.325,"h":89.375,"l":89.325,"n":677,"o":89.3501,"t":"2026-09-29T16:00:00Z","v":166630,"vw":89.354637},{"c":89.385,"h":89.395,"l":89.3101,"n":517,"o":89.325,"t":"2026-09-29T16:15:00Z","v":89580,"vw":89.349395},{"c":89.35,"h":89.41,"l":89.35,"n":681,"o":89.385,"t":"2026-09-29T16:30:00Z","v":203225,"vw":89.385335},{"c":89.345,"h":89.39,"l":89.32,"n":674,"o":89.355,"t":"2026-09-29T16:45:00Z","v":205026,"vw":89.35054},{"c":89.335,"h":89.36,"l":89.32,"n":1122,"o":89.34,"t":"2026-09-29T17:00:00Z","v":450033,"vw":89.353073},{"c":89.3,"h":89.3351,"l":89.25,"n":541,"o":89.335,"t":"2026-09-29T17:15:00Z","v":109662,"vw":89.272758},{"c":89.27,"h":89.325,"l":89.27,"n":1144,"o":89.31,"t":"2026-09-29T17:30:00Z","v":706940,"vw":89.289003},{"c":89.235,"h":89.3,"l":89.22,"n":684,"o":89.27,"t":"2026-09-29T17:45:00Z","v":198821,"vw":89.249157},{"c":89.4,"h":89.415,"l":89.235,"n":2260,"o":89.235,"t":"2026-09-29T18:00:00Z","v":851965,"vw":89.356333},{"c":89.4502,"h":89.48,"l":89.365,"n":732,"o":89.4,"t":"2026-09-29T18:15:00Z","v":201638,"vw":89.424608},{"c":89.5,"h":89.545,"l":89.43,"n":938,"o":89.45,"t":"2026-09-29T18:30:00Z","v":217712,"vw":89.481016},{"c":89.5309,"h":89.535,"l":89.48,"n":681,"o":89.495,"t":"2026-09-29T18:45:00Z","v":156727,"vw":89.498588},{"c":89.515,"h":89.56,"l":89.515,"n":1315,"o":89.535,"t":"2026-09-29T19:00:00Z","v":333819,"vw":89.543316},{"c":89.445,"h":89.515,"l":89.4401,"n":850,"o":89.515,"t":"2026-09-29T19:15:00Z","v":168499,"vw":89.494048},{"c":89.47,"h":89.48,"l":89.43,"n":918,"o":89.445,"t":"2026-09-29T19:30:00Z","v":257816,"vw":89.451646},{"c":89.53,"h":89.53,"l":89.455,"n":2186,"o":89.47,"t":"2026-09-29T19:45:00Z","v":222988,"vw":89.493403},{"c":89.52,"h":89.52,"l":89.52,"n":8,"o":89.52,"t":"2026-09-29T20:00:00Z","v":135327,"vw":89.52},{"c":89.53,"h":89.53,"l":89.53,"n":1,"o":89.53,"t":"2026-09-29T20:15:00Z","v":100,"vw":89.53},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-09-29T20:30:00Z","v":100,"vw":89.1},{"c":89.522,"h":89.59,"l":89.522,"n":2,"o":89.59,"t":"2026-09-29T21:00:00Z","v":200,"vw":89.556},{"c":89.78,"h":89.79,"l":89.78,"n":2,"o":89.79,"t":"2026-09-30T13:15:00Z","v":200,"vw":89.785},{"c":89.63,"h":89.8,"l":89.625,"n":419,"o":89.79,"t":"2026-09-30T13:30:00Z","v":78510,"vw":89.715458},{"c":89.705,"h":89.73,"l":89.6,"n":644,"o":89.63,"t":"2026-09-30T13:45:00Z","v":139593,"vw":89.673518},{"c":89.63,"h":89.725,"l":89.63,"n":495,"o":89.715,"t":"2026-09-30T14:00:00Z","v":78057,"vw":89.672668},{"c":89.525,"h":89.64,"l":89.515,"n":1073,"o":89.625,"t":"2026-09-30T14:15:00Z","v":195929,"vw":89.589124},{"c":89.49,"h":89.55,"l":89.465,"n":528,"o":89.525,"t":"2026-09-30T14:30:00Z","v":148460,"vw":89.50773},{"c":89.465,"h":89.555,"l":89.445,"n":642,"o":89.49,"t":"2026-09-30T14:45:00Z","v":128396,"vw":89.517323},{"c":89.415,"h":89.475,"l":89.39,"n":552,"o":89.455,"t":"2026-09-30T15:00:00Z","v":111709,"vw":89.421806},{"c":89.42,"h":89.4476,"l":89.375,"n":530,"o":89.4159,"t":"2026-09-30T15:15:00Z","v":148676,"vw":89.413194},{"c":89.37,"h":89.485,"l":89.37,"n":607,"o":89.415,"t":"2026-09-30T15:30:00Z","v":230546,"vw":89.445984},{"c":89.38,"h":89.4,"l":89.3438,"n":844,"o":89.365,"t":"2026-09-30T15:45:00Z","v":204837,"vw":89.368496},{"c":89.38,"h":89.4139,"l":89.365,"n":805,"o":89.375,"t":"2026-09-30T16:00:00Z","v":171518,"vw":89.395773},{"c":89.335,"h":89.395,"l":89.33,"n":466,"o":89.385,"t":"2026-09-30T16:15:00Z","v":85203,"vw":89.371536},{"c":89.3675,"h":89.3675,"l":89.315,"n":219,"o":89.335,"t":"2026-09-30T16:30:00Z","v":41585,"vw":89.344661},{"c":89.3501,"h":89.365,"l":89.32,"n":394,"o":89.36,"t":"2026-09-30T16:45:00Z","v":162135,"vw":89.346808},{"c":89.315,"h":89.3655,"l":89.31,"n":285,"o":89.355,"t":"2026-09-30T17:00:00Z","v":83209,"vw":89.329579},{"c":89.285,"h":89.31,"l":89.28,"n":349,"o":89.31,"t":"2026-09-30T17:15:00Z","v":65260,"vw":89.28778},{"c":89.285,"h":89.295,"l":89.14,"n":1094,"o":89.285,"t":"2026-09-30T17:30:00Z","v":225922,"vw":89.248835},{"c":89.315,"h":89.3202,"l":89.275,"n":563,"o":89.285,"t":"2026-09-30T17:45:00Z","v":164364,"vw":89.293377},{"c":89.325,"h":89.329,"l":89.2921,"n":598,"o":89.31,"t":"2026-09-30T18:00:00Z","v":1526550,"vw":89.310378},{"c":89.45,"h":89.45,"l":89.32,"n":547,"o":89.32,"t":"2026-09-30T18:15:00Z","v":168491,"vw":89.370366},{"c":89.4099,"h":89.445,"l":89.375,"n":745,"o":89.445,"t":"2026-09-30T18:30:00Z","v":251833,"vw":89.406399},{"c":89.455,"h":89.455,"l":89.405,"n":669,"o":89.41,"t":"2026-09-30T18:45:00Z","v":265223,"vw":89.441907},{"c":89.5151,"h":89.52,"l":89.44,"n":2081,"o":89.4501,"t":"2026-09-30T19:00:00Z","v":3071630,"vw":89.512283},{"c":89.545,"h":89.565,"l":89.51,"n":1353,"o":89.51,"t":"2026-09-30T19:15:00Z","v":594400,"vw":89.537125},{"c":89.575,"h":89.585,"l":89.54,"n":2830,"o":89.545,"t":"2026-09-30T19:30:00Z","v":580267,"vw":89.571372},{"c":89.61,"h":89.66,"l":89.505,"n":3314,"o":89.575,"t":"2026-09-30T19:45:00Z","v":1316998,"vw":89.584692},{"c":89.62,"h":89.62,"l":89.55,"n":12,"o":89.55,"t":"2026-09-30T20:00:00Z","v":407052,"vw":89.619715},{"c":89.04,"h":89.04,"l":89.02,"n":65,"o":89.02,"t":"2026-10-01T13:15:00Z","v":1177,"vw":89.03},{"c":89.02,"h":89.08,"l":88.98,"n":845,"o":89.05,"t":"2026-10-01T13:30:00Z","v":296858,"vw":89.011186},{"c":89.05,"h":89.085,"l":88.995,"n":953,"o":89.025,"t":"2026-10-01T13:45:00Z","v":1028701,"vw":89.047835},{"c":88.955,"h":89.085,"l":88.92,"n":2003,"o":89.04,"t":"2026-10-01T14:00:00Z","v":327255,"vw":89.008698},{"c":89.05,"h":89.09,"l":88.9397,"n":971,"o":88.96,"t":"2026-10-01T14:15:00Z","v":204945,"vw":89.008042},{"c":89.17,"h":89.195,"l":89.04,"n":1057,"o":89.05,"t":"2026-10-01T14:30:00Z","v":84300,"vw":89.1381},{"c":89.12,"h":89.225,"l":89.095,"n":1086,"o":89.175,"t":"2026-10-01T14:45:00Z","v":186805,"vw":89.148098},{"c":89.23,"h":89.235,"l":89.01,"n":1529,"o":89.125,"t":"2026-10-01T15:00:00Z","v":247612,"vw":89.111227},{"c":89.32,"h":89.345,"l":89.225,"n":1139,"o":89.24,"t":"2026-10-01T15:15:00Z","v":184497,"vw":89.277226},{"c":89.52,"h":89.565,"l":89.31,"n":1108,"o":89.31,"t":"2026-10-01T15:30:00Z","v":543070,"vw":89.419519},{"c":89.52,"h":89.535,"l":89.465,"n":1117,"o":89.52,"t":"2026-10-01T15:45:00Z","v":169536,"vw":89.507089},{"c":89.525,"h":89.5643,"l":89.49,"n":824,"o":89.525,"t":"2026-10-01T16:00:00Z","v":369519,"vw":89.521695},{"c":89.52,"h":89.61,"l":89.505,"n":1257,"o":89.535,"t":"2026-10-01T16:15:00Z","v":239124,"vw":89.548416},{"c":89.57,"h":89.595,"l":89.5134,"n":952,"o":89.5134,"t":"2026-10-01T16:30:00Z","v":142484,"vw":89.566546},{"c":89.54,"h":89.575,"l":89.495,"n":711,"o":89.575,"t":"2026-10-01T16:45:00Z","v":98773,"vw":89.540871},{"c":89.645,"h":89.68,"l":89.525,"n":936,"o":89.535,"t":"2026-10-01T17:00:00Z","v":402720,"vw":89.565727},{"c":89.665,"h":89.6927,"l":89.64,"n":799,"o":89.64,"t":"2026-10-01T17:15:00Z","v":96646,"vw":89.670102},{"c":89.685,"h":89.73,"l":89.645,"n":1035,"o":89.67,"t":"2026-10-01T17:30:00Z","v":137251,"vw":89.680668},{"c":89.5501,"h":89.69,"l":89.535,"n":1201,"o":89.69,"t":"2026-10-01T17:45:00Z","v":207199,"vw":89.603818},{"c":89.53,"h":89.56,"l":89.47,"n":1394,"o":89.545,"t":"2026-10-01T18:00:00Z","v":211993,"vw":89.507008},{"c":89.53,"h":89.6,"l":89.53,"n":850,"o":89.54,"t":"2026-10-01T18:15:00Z","v":178568,"vw":89.545717},{"c":89.51,"h":89.565,"l":89.495,"n":1184,"o":89.535,"t":"2026-10-01T18:30:00Z","v":238285,"vw":89.532199},{"c":89.535,"h":89.54,"l":89.51,"n":659,"o":89.5199,"t":"2026-10-01T18:45:00Z","v":82144,"vw":89.524914},{"c":89.495,"h":89.535,"l":89.4701,"n":780,"o":89.53,"t":"2026-10-01T19:00:00Z","v":159338,"vw":89.498163},{"c":89.526,"h":89.53,"l":89.47,"n":906,"o":89.49,"t":"2026-10-01T19:15:00Z","v":228011,"vw":89.48794},{"c":89.465,"h":89.535,"l":89.455,"n":1401,"o":89.5299,"t":"2026-10-01T19:30:00Z","v":1300195,"vw":89.480815},{"c":89.53,"h":89.55,"l":89.46,"n":1591,"o":89.465,"t":"2026-10-01T19:45:00Z","v":1941087,"vw":89.497988},{"c":89.59,"h":89.59,"l":89.55,"n":17,"o":89.55,"t":"2026-10-01T20:00:00Z","v":174151,"vw":89.550046},{"c":89.59,"h":89.59,"l":89.59,"n":1,"o":89.59,"t":"2026-10-02T11:30:00Z","v":100,"vw":89.59},{"c":89.8,"h":89.8,"l":89.8,"n":3,"o":89.8,"t":"2026-10-02T13:15:00Z","v":102,"vw":89.8},{"c":89.8,"h":89.865,"l":89.75,"n":460,"o":89.82,"t":"2026-10-02T13:30:00Z","v":74341,"vw":89.797337},{"c":89.81,"h":89.85,"l":89.74,"n":585,"o":89.82,"t":"2026-10-02T13:45:00Z","v":72243,"vw":89.803277},{"c":89.805,"h":89.87,"l":89.715,"n":686,"o":89.8,"t":"2026-10-02T14:00:00Z","v":73163,"vw":89.784363},{"c":89.72,"h":89.855,"l":89.7136,"n":1015,"o":89.805,"t":"2026-10-02T14:15:00Z","v":95137,"vw":89.791735},{"c":89.635,"h":89.7222,"l":89.635,"n":369,"o":89.72,"t":"2026-10-02T14:30:00Z","v":43000,"vw":89.676699},{"c":89.445,"h":89.63,"l":89.4345,"n":486,"o":89.63,"t":"2026-10-02T14:45:00Z","v":97001,"vw":89.543985},{"c":89.395,"h":89.465,"l":89.355,"n":590,"o":89.45,"t":"2026-10-02T15:00:00Z","v":78821,"vw":89.410992},{"c":89.33,"h":89.405,"l":89.3099,"n":940,"o":89.39,"t":"2026-10-02T15:15:00Z","v":151616,"vw":89.359609},{"c":89.355,"h":89.38,"l":89.295,"n":1646,"o":89.33,"t":"2026-10-02T15:30:00Z","v":671986,"vw":89.338527},{"c":89.305,"h":89.365,"l":89.28,"n":864,"o":89.355,"t":"2026-10-02T15:45:00Z","v":163563,"vw":89.327756},{"c":89.31,"h":89.32,"l":89.27,"n":842,"o":89.31,"t":"2026-10-02T16:00:00Z","v":141569,"vw":89.301215},{"c":89.33,"h":89.355,"l":89.295,"n":864,"o":89.305,"t":"2026-10-02T16:15:00Z","v":182741,"vw":89.320968},{"c":89.325,"h":89.365,"l":89.295,"n":1188,"o":89.33,"t":"2026-10-02T16:30:00Z","v":208852,"vw":89.336247},{"c":89.38,"h":89.38,"l":89.275,"n":1037,"o":89.32,"t":"2026-10-02T16:45:00Z","v":170288,"vw":89.327488},{"c":89.32,"h":89.405,"l":89.3,"n":576,"o":89.39,"t":"2026-10-02T17:00:00Z","v":126994,"vw":89.361001},{"c":89.2,"h":89.35,"l":89.19,"n":471,"o":89.32,"t":"2026-10-02T17:15:00Z","v":137705,"vw":89.283925},{"c":89.27,"h":89.295,"l":89.165,"n":1321,"o":89.19,"t":"2026-10-02T17:30:00Z","v":465639,"vw":89.244119},{"c":89.25,"h":89.28,"l":89.215,"n":896,"o":89.27,"t":"2026-10-02T17:45:00Z","v":176488,"vw":89.257456},{"c":89.255,"h":89.27,"l":89.225,"n":267,"o":89.25,"t":"2026-10-02T18:00:00Z","v":43111,"vw":89.248364},{"c":89.23,"h":89.26,"l":89.1801,"n":467,"o":89.255,"t":"2026-10-02T18:15:00Z","v":273834,"vw":89.213437},{"c":89.205,"h":89.235,"l":89.165,"n":550,"o":89.2302,"t":"2026-10-02T18:30:00Z","v":222446,"vw":89.188322},{"c":89.234,"h":89.245,"l":89.205,"n":421,"o":89.205,"t":"2026-10-02T18:45:00Z","v":113722,"vw":89.226472},{"c":89.24,"h":89.245,"l":89.19,"n":535,"o":89.24,"t":"2026-10-02T19:00:00Z","v":104358,"vw":89.218332},{"c":89.225,"h":89.24,"l":89.2,"n":784,"o":89.24,"t":"2026-10-02T19:15:00Z","v":97125,"vw":89.222339},{"c":89.185,"h":89.235,"l":89.185,"n":700,"o":89.23,"t":"2026-10-02T19:30:00Z","v":126832,"vw":89.209282},{"c":89.23,"h":89.26,"l":89.18,"n":1660,"o":89.1802,"t":"2026-10-02T19:45:00Z","v":375243,"vw":89.208156},{"c":89.21,"h":89.24,"l":89.21,"n":12,"o":89.24,"t":"2026-10-02T20:00:00Z","v":158433,"vw":89.214139},{"c":89.16,"h":89.17,"l":89.075,"n":329,"o":89.11,"t":"2026-10-05T13:30:00Z","v":55452,"vw":89.124668},{"c":89.16,"h":89.23,"l":89.1322,"n":313,"o":89.155,"t":"2026-10-05T13:45:00Z","v":34188,"vw":89.186927},{"c":89.21,"h":89.28,"l":89.16,"n":479,"o":89.16,"t":"2026-10-05T14:00:00Z","v":69983,"vw":89.222052},{"c":89.11,"h":89.2456,"l":89.11,"n":593,"o":89.2,"t":"2026-10-05T14:15:00Z","v":76466,"vw":89.196505},{"c":89.04,"h":89.11,"l":89.0201,"n":958,"o":89.1,"t":"2026-10-05T14:30:00Z","v":91522,"vw":89.053051},{"c":89,"h":89.055,"l":88.99,"n":376,"o":89.035,"t":"2026-10-05T14:45:00Z","v":74617,"vw":89.021146},{"c":88.925,"h":89.01,"l":88.915,"n":738,"o":89.01,"t":"2026-10-05T15:00:00Z","v":134050,"vw":88.95089},{"c":88.935,"h":88.94,"l":88.905,"n":367,"o":88.925,"t":"2026-10-05T15:15:00Z","v":113376,"vw":88.933099},{"c":88.94,"h":88.9551,"l":88.92,"n":405,"o":88.9399,"t":"2026-10-05T15:30:00Z","v":112945,"vw":88.930356},{"c":88.885,"h":88.9315,"l":88.88,"n":372,"o":88.93,"t":"2026-10-05T15:45:00Z","v":52007,"vw":88.913315},{"c":88.895,"h":88.895,"l":88.85,"n":443,"o":88.885,"t":"2026-10-05T16:00:00Z","v":610849,"vw":88.888281},{"c":88.96,"h":88.96,"l":88.89,"n":897,"o":88.895,"t":"2026-10-05T16:15:00Z","v":241741,"vw":88.918781},{"c":88.935,"h":88.955,"l":88.91,"n":517,"o":88.955,"t":"2026-10-05T16:30:00Z","v":189718,"vw":88.925321},{"c":88.895,"h":88.95,"l":88.895,"n":803,"o":88.935,"t":"2026-10-05T16:45:00Z","v":112264,"vw":88.930131},{"c":88.89,"h":88.895,"l":88.88,"n":295,"o":88.895,"t":"2026-10-05T17:00:00Z","v":30663,"vw":88.886662},{"c":88.87,"h":88.9055,"l":88.864,"n":379,"o":88.9,"t":"2026-10-05T17:15:00Z","v":175954,"vw":88.883714},{"c":88.875,"h":88.89,"l":88.8402,"n":681,"o":88.88,"t":"2026-10-05T17:30:00Z","v":445683,"vw":88.869497},{"c":88.9,"h":88.9,"l":88.855,"n":315,"o":88.875,"t":"2026-10-05T17:45:00Z","v":54923,"vw":88.878491},{"c":88.915,"h":88.92,"l":88.9,"n":280,"o":88.9,"t":"2026-10-05T18:00:00Z","v":49382,"vw":88.912938},{"c":88.915,"h":88.92,"l":88.87,"n":332,"o":88.9174,"t":"2026-10-05T18:15:00Z","v":72497,"vw":88.898424},{"c":88.97,"h":89.005,"l":88.915,"n":514,"o":88.915,"t":"2026-10-05T18:30:00Z","v":138979,"vw":88.969785},{"c":89.085,"h":89.085,"l":88.9701,"n":888,"o":88.975,"t":"2026-10-05T18:45:00Z","v":210649,"vw":89.022889},{"c":89.055,"h":89.115,"l":89.045,"n":1001,"o":89.09,"t":"2026-10-05T19:00:00Z","v":195559,"vw":89.068295},{"c":89.045,"h":89.065,"l":89.035,"n":1107,"o":89.055,"t":"2026-10-05T19:15:00Z","v":742455,"vw":89.051236},{"c":89.0999,"h":89.13,"l":89.045,"n":1000,"o":89.045,"t":"2026-10-05T19:30:00Z","v":231653,"vw":89.093424},{"c":89.0901,"h":89.11,"l":89.08,"n":1641,"o":89.095,"t":"2026-10-05T19:45:00Z","v":487584,"vw":89.095791},{"c":89.1,"h":89.1,"l":89.09,"n":10,"o":89.09,"t":"2026-10-05T20:00:00Z","v":272562,"vw":89.09076},{"c":89.16,"h":89.16,"l":89.15,"n":6,"o":89.15,"t":"2026-10-06T13:15:00Z","v":245,"vw":89.155},{"c":89.185,"h":89.215,"l":89.1,"n":929,"o":89.16,"t":"2026-10-06T13:30:00Z","v":742944,"vw":89.184174},{"c":89.125,"h":89.21,"l":89.095,"n":947,"o":89.185,"t":"2026-10-06T13:45:00Z","v":215168,"vw":89.164588},{"c":89.17,"h":89.175,"l":89.095,"n":720,"o":89.12,"t":"2026-10-06T14:00:00Z","v":1043826,"vw":89.146771},{"c":89.13,"h":89.19,"l":89.125,"n":1374,"o":89.175,"t":"2026-10-06T14:15:00Z","v":304822,"vw":89.165752},{"c":89.27,"h":89.27,"l":89.13,"n":1191,"o":89.13,"t":"2026-10-06T14:30:00Z","v":595378,"vw":89.219482},{"c":89.435,"h":89.435,"l":89.26,"n":979,"o":89.265,"t":"2026-10-06T14:45:00Z","v":179927,"vw":89.352018},{"c":89.36,"h":89.435,"l":89.33,"n":674,"o":89.43,"t":"2026-10-06T15:00:00Z","v":413606,"vw":89.370811},{"c":89.375,"h":89.42,"l":89.36,"n":514,"o":89.36,"t":"2026-10-06T15:15:00Z","v":103088,"vw":89.399904},{"c":89.37,"h":89.425,"l":89.355,"n":505,"o":89.38,"t":"2026-10-06T15:30:00Z","v":406850,"vw":89.397094},{"c":89.335,"h":89.365,"l":89.325,"n":412,"o":89.365,"t":"2026-10-06T15:45:00Z","v":80040,"vw":89.343303},{"c":89.26,"h":89.385,"l":89.225,"n":400,"o":89.34,"t":"2026-10-06T16:00:00Z","v":101348,"vw":89.285778},{"c":89.2915,"h":89.345,"l":89.26,"n":428,"o":89.26,"t":"2026-10-06T16:15:00Z","v":88596,"vw":89.318222},{"c":89.31,"h":89.345,"l":89.255,"n":661,"o":89.295,"t":"2026-10-06T16:30:00Z","v":147874,"vw":89.298506},{"c":89.255,"h":89.32,"l":89.24,"n":247,"o":89.31,"t":"2026-10-06T16:45:00Z","v":53131,"vw":89.272166},{"c":89.249,"h":89.275,"l":89.24,"n":578,"o":89.255,"t":"2026-10-06T17:00:00Z","v":179086,"vw":89.261739},{"c":89.2697,"h":89.2697,"l":89.205,"n":415,"o":89.245,"t":"2026-10-06T17:15:00Z","v":73209,"vw":89.24678},{"c":89.305,"h":89.3086,"l":89.26,"n":388,"o":89.2678,"t":"2026-10-06T17:30:00Z","v":69759,"vw":89.27908},{"c":89.339,"h":89.345,"l":89.295,"n":324,"o":89.305,"t":"2026-10-06T17:45:00Z","v":100236,"vw":89.324771},{"c":89.3702,"h":89.3893,"l":89.315,"n":366,"o":89.34,"t":"2026-10-06T18:00:00Z","v":54678,"vw":89.348039},{"c":89.375,"h":89.3899,"l":89.3601,"n":333,"o":89.375,"t":"2026-10-06T18:15:00Z","v":100057,"vw":89.374003},{"c":89.365,"h":89.39,"l":89.3603,"n":790,"o":89.3702,"t":"2026-10-06T18:30:00Z","v":155623,"vw":89.376637},{"c":89.3702,"h":89.395,"l":89.33,"n":433,"o":89.365,"t":"2026-10-06T18:45:00Z","v":90568,"vw":89.354784},{"c":89.385,"h":89.3999,"l":89.37,"n":442,"o":89.38,"t":"2026-10-06T19:00:00Z","v":137562,"vw":89.38526},{"c":89.395,"h":89.41,"l":89.38,"n":596,"o":89.385,"t":"2026-10-06T19:15:00Z","v":698653,"vw":89.406397},{"c":89.355,"h":89.395,"l":89.35,"n":702,"o":89.395,"t":"2026-10-06T19:30:00Z","v":190378,"vw":89.367965},{"c":89.365,"h":89.399,"l":89.325,"n":2771,"o":89.355,"t":"2026-10-06T19:45:00Z","v":502045,"vw":89.373801},{"c":89.36,"h":89.36,"l":89.36,"n":11,"o":89.36,"t":"2026-10-06T20:00:00Z","v":214324,"vw":89.36},{"c":89.26,"h":89.36,"l":88.57,"n":4,"o":89.36,"t":"2026-10-06T20:45:00Z","v":302,"vw":89.063333},{"c":88.905,"h":88.915,"l":88.58,"n":660,"o":88.73,"t":"2026-10-07T13:30:00Z","v":98004,"vw":88.843677},{"c":89.075,"h":89.075,"l":88.905,"n":1711,"o":88.905,"t":"2026-10-07T13:45:00Z","v":390356,"vw":89.012248},{"c":89.155,"h":89.155,"l":89.05,"n":1738,"o":89.08,"t":"2026-10-07T14:00:00Z","v":351589,"vw":89.109145},{"c":89.14,"h":89.21,"l":89.125,"n":839,"o":89.15,"t":"2026-10-07T14:15:00Z","v":518254,"vw":89.189931},{"c":89.18,"h":89.21,"l":89.135,"n":518,"o":89.135,"t":"2026-10-07T14:30:00Z","v":95260,"vw":89.190142},{"c":89.255,"h":89.255,"l":89.18,"n":359,"o":89.18,"t":"2026-10-07T14:45:00Z","v":89471,"vw":89.227443},{"c":89.22,"h":89.25,"l":89.18,"n":689,"o":89.25,"t":"2026-10-07T15:00:00Z","v":151695,"vw":89.211591},{"c":89.175,"h":89.23,"l":89.135,"n":342,"o":89.215,"t":"2026-10-07T15:15:00Z","v":71473,"vw":89.170774},{"c":89.185,"h":89.2101,"l":89.1701,"n":404,"o":89.18,"t":"2026-10-07T15:30:00Z","v":80275,"vw":89.189643},{"c":89.145,"h":89.185,"l":89.1237,"n":341,"o":89.185,"t":"2026-10-07T15:45:00Z","v":120009,"vw":89.151508},{"c":89.155,"h":89.195,"l":89.135,"n":441,"o":89.14,"t":"2026-10-07T16:00:00Z","v":149073,"vw":89.162051},{"c":89.13,"h":89.16,"l":89.1201,"n":440,"o":89.145,"t":"2026-10-07T16:15:00Z","v":384323,"vw":89.140888},{"c":89.105,"h":89.14,"l":89.08,"n":497,"o":89.125,"t":"2026-10-07T16:30:00Z","v":171471,"vw":89.107048},{"c":89.115,"h":89.12,"l":89.0701,"n":544,"o":89.11,"t":"2026-10-07T16:45:00Z","v":114479,"vw":89.094147},{"c":89.325,"h":89.35,"l":89.095,"n":1250,"o":89.11,"t":"2026-10-07T17:00:00Z","v":214502,"vw":89.245496},{"c":89.24,"h":89.335,"l":89.24,"n":772,"o":89.32,"t":"2026-10-07T17:15:00Z","v":131088,"vw":89.29998},{"c":89.305,"h":89.34,"l":89.24,"n":442,"o":89.24,"t":"2026-10-07T17:30:00Z","v":113299,"vw":89.318846},{"c":89.225,"h":89.345,"l":89.22,"n":558,"o":89.305,"t":"2026-10-07T17:45:00Z","v":121026,"vw":89.283722},{"c":89.315,"h":89.35,"l":89.215,"n":609,"o":89.225,"t":"2026-10-07T18:00:00Z","v":204148,"vw":89.294482},{"c":89.315,"h":89.325,"l":89.29,"n":491,"o":89.325,"t":"2026-10-07T18:15:00Z","v":370737,"vw":89.301314},{"c":89.36,"h":89.365,"l":89.305,"n":544,"o":89.315,"t":"2026-10-07T18:30:00Z","v":103257,"vw":89.328889},{"c":89.335,"h":89.385,"l":89.33,"n":421,"o":89.355,"t":"2026-10-07T18:45:00Z","v":72034,"vw":89.360684},{"c":89.22,"h":89.3399,"l":89.22,"n":514,"o":89.33,"t":"2026-10-07T19:00:00Z","v":85043,"vw":89.252163},{"c":89.225,"h":89.24,"l":89.2101,"n":1101,"o":89.22,"t":"2026-10-07T19:15:00Z","v":282674,"vw":89.230448},{"c":89.245,"h":89.265,"l":89.215,"n":756,"o":89.225,"t":"2026-10-07T19:30:00Z","v":140301,"vw":89.239184},{"c":89.23,"h":89.2477,"l":89.21,"n":2076,"o":89.245,"t":"2026-10-07T19:45:00Z","v":159705,"vw":89.226644},{"c":89.21,"h":89.22,"l":89.21,"n":9,"o":89.22,"t":"2026-10-07T20:00:00Z","v":197942,"vw":89.218867},{"c":89.1401,"h":89.18,"l":89.08,"n":367,"o":89.08,"t":"2026-10-08T13:30:00Z","v":58212,"vw":89.125267},{"c":89.25,"h":89.27,"l":89.1398,"n":860,"o":89.14,"t":"2026-10-08T13:45:00Z","v":155813,"vw":89.238364},{"c":89.2016,"h":89.265,"l":89.19,"n":520,"o":89.25,"t":"2026-10-08T14:00:00Z","v":77499,"vw":89.223861},{"c":89.19,"h":89.235,"l":89.164,"n":902,"o":89.1986,"t":"2026-10-08T14:15:00Z","v":73492,"vw":89.201099},{"c":89.12,"h":89.21,"l":89.105,"n":673,"o":89.185,"t":"2026-10-08T14:30:00Z","v":127722,"vw":89.179572},{"c":89.035,"h":89.12,"l":89.03,"n":695,"o":89.115,"t":"2026-10-08T14:45:00Z","v":199505,"vw":89.063561},{"c":89.0199,"h":89.0398,"l":88.99,"n":724,"o":89.03,"t":"2026-10-08T15:00:00Z","v":167557,"vw":89.012423},{"c":89.0899,"h":89.1,"l":89,"n":583,"o":89,"t":"2026-10-08T15:15:00Z","v":85943,"vw":89.047919},{"c":89.135,"h":89.165,"l":89.055,"n":965,"o":89.085,"t":"2026-10-08T15:30:00Z","v":162067,"vw":89.11699},{"c":89.1361,"h":89.155,"l":89.125,"n":340,"o":89.135,"t":"2026-10-08T15:45:00Z","v":50408,"vw":89.140022},{"c":89.23,"h":89.235,"l":89.135,"n":317,"o":89.145,"t":"2026-10-08T16:00:00Z","v":51721,"vw":89.187399},{"c":89.255,"h":89.425,"l":89.23,"n":985,"o":89.23,"t":"2026-10-08T16:15:00Z","v":144151,"vw":89.314429},{"c":89.36,"h":89.365,"l":89.25,"n":825,"o":89.25,"t":"2026-10-08T16:30:00Z","v":375174,"vw":89.309115},{"c":89.415,"h":89.455,"l":89.335,"n":875,"o":89.355,"t":"2026-10-08T16:45:00Z","v":189967,"vw":89.393111},{"c":89.465,"h":89.495,"l":89.36,"n":867,"o":89.41,"t":"2026-10-08T17:00:00Z","v":120038,"vw":89.446224},{"c":89.595,"h":89.615,"l":89.46,"n":1230,"o":89.465,"t":"2026-10-08T17:15:00Z","v":200904,"vw":89.552404},{"c":89.675,"h":89.6858,"l":89.55,"n":1482,"o":89.585,"t":"2026-10-08T17:30:00Z","v":566766,"vw":89.617009},{"c":89.625,"h":89.675,"l":89.61,"n":594,"o":89.675,"t":"2026-10-08T17:45:00Z","v":92134,"vw":89.634632},{"c":89.575,"h":89.6299,"l":89.55,"n":662,"o":89.625,"t":"2026-10-08T18:00:00Z","v":214875,"vw":89.590421},{"c":89.63,"h":89.635,"l":89.57,"n":1233,"o":89.575,"t":"2026-10-08T18:15:00Z","v":203193,"vw":89.584658},{"c":89.635,"h":89.655,"l":89.605,"n":524,"o":89.63,"t":"2026-10-08T18:30:00Z","v":99686,"vw":89.621714},{"c":89.615,"h":89.65,"l":89.61,"n":1014,"o":89.635,"t":"2026-10-08T18:45:00Z","v":255837,"vw":89.627945},{"c":89.625,"h":89.64,"l":89.605,"n":1307,"o":89.61,"t":"2026-10-08T19:00:00Z","v":293830,"vw":89.631971},{"c":89.635,"h":89.655,"l":89.62,"n":979,"o":89.625,"t":"2026-10-08T19:15:00Z","v":239411,"vw":89.637881},{"c":89.635,"h":89.66,"l":89.62,"n":940,"o":89.635,"t":"2026-10-08T19:30:00Z","v":210435,"vw":89.642808},{"c":89.64,"h":89.72,"l":89.605,"n":3584,"o":89.635,"t":"2026-10-08T19:45:00Z","v":606983,"vw":89.682005},{"c":89.73,"h":89.73,"l":89.73,"n":7,"o":89.73,"t":"2026-10-08T20:00:00Z","v":365092,"vw":89.73},{"c":90.18,"h":90.18,"l":90.18,"n":3,"o":90.18,"t":"2026-10-09T08:00:00Z","v":186,"vw":90.18},{"c":89.7183,"h":89.7183,"l":89.6827,"n":7,"o":89.6827,"t":"2026-10-09T11:30:00Z","v":205,"vw":89.7005},{"c":89.5199,"h":89.62,"l":89.505,"n":505,"o":89.56,"t":"2026-10-09T13:30:00Z","v":120602,"vw":89.541793},{"c":89.52,"h":89.57,"l":89.49,"n":346,"o":89.52,"t":"2026-10-09T13:45:00Z","v":57819,"vw":89.526139},{"c":89.52,"h":89.565,"l":89.5099,"n":345,"o":89.52,"t":"2026-10-09T14:00:00Z","v":50298,"vw":89.535729},{"c":89.53,"h":89.5758,"l":89.52,"n":838,"o":89.52,"t":"2026-10-09T14:15:00Z","v":126084,"vw":89.543441},{"c":89.425,"h":89.5483,"l":89.415,"n":708,"o":89.545,"t":"2026-10-09T14:30:00Z","v":480690,"vw":89.480157},{"c":89.495,"h":89.5298,"l":89.4,"n":991,"o":89.425,"t":"2026-10-09T14:45:00Z","v":166058,"vw":89.462653},{"c":89.495,"h":89.51,"l":89.445,"n":636,"o":89.495,"t":"2026-10-09T15:00:00Z","v":91937,"vw":89.482058},{"c":89.5226,"h":89.6099,"l":89.5,"n":2601,"o":89.5,"t":"2026-10-09T15:15:00Z","v":425987,"vw":89.537131},{"c":89.545,"h":89.595,"l":89.5124,"n":417,"o":89.52,"t":"2026-10-09T15:30:00Z","v":203817,"vw":89.543926},{"c":89.6,"h":89.605,"l":89.52,"n":752,"o":89.545,"t":"2026-10-09T15:45:00Z","v":146180,"vw":89.550015},{"c":89.63,"h":89.635,"l":89.5801,"n":366,"o":89.595,"t":"2026-10-09T16:00:00Z","v":57416,"vw":89.604877},{"c":89.645,"h":89.66,"l":89.6032,"n":434,"o":89.635,"t":"2026-10-09T16:15:00Z","v":73677,"vw":89.636052},{"c":89.685,"h":89.685,"l":89.64,"n":406,"o":89.645,"t":"2026-10-09T16:30:00Z","v":98009,"vw":89.657337},{"c":89.7,"h":89.71,"l":89.6801,"n":256,"o":89.685,"t":"2026-10-09T16:45:00Z","v":38276,"vw":89.693753},{"c":89.685,"h":89.71,"l":89.67,"n":447,"o":89.705,"t":"2026-10-09T17:00:00Z","v":79962,"vw":89.686821},{"c":89.655,"h":89.715,"l":89.65,"n":370,"o":89.685,"t":"2026-10-09T17:15:00Z","v":98454,"vw":89.674054},{"c":89.665,"h":89.71,"l":89.664,"n":398,"o":89.6684,"t":"2026-10-09T17:30:00Z","v":97007,"vw":89.680252},{"c":89.66,"h":89.68,"l":89.655,"n":386,"o":89.6699,"t":"2026-10-09T17:45:00Z","v":107629,"vw":89.666875},{"c":89.694,"h":89.71,"l":89.665,"n":345,"o":89.665,"t":"2026-10-09T18:00:00Z","v":60154,"vw":89.697726},{"c":89.68,"h":89.695,"l":89.6701,"n":238,"o":89.69,"t":"2026-10-09T18:15:00Z","v":27288,"vw":89.685723},{"c":89.685,"h":89.6878,"l":89.665,"n":286,"o":89.685,"t":"2026-10-09T18:30:00Z","v":40850,"vw":89.674553},{"c":89.735,"h":89.775,"l":89.685,"n":1133,"o":89.685,"t":"2026-10-09T18:45:00Z","v":219436,"vw":89.729327},{"c":89.7238,"h":89.74,"l":89.705,"n":566,"o":89.735,"t":"2026-10-09T19:00:00Z","v":102771,"vw":89.729353},{"c":89.715,"h":89.725,"l":89.7,"n":658,"o":89.725,"t":"2026-10-09T19:15:00Z","v":117409,"vw":89.712625},{"c":89.725,"h":89.74,"l":89.705,"n":1042,"o":89.715,"t":"2026-10-09T19:30:00Z","v":259692,"vw":89.720717},{"c":89.765,"h":89.77,"l":89.72,"n":2303,"o":89.725,"t":"2026-10-09T19:45:00Z","v":325429,"vw":89.748158},{"c":89.78,"h":89.79,"l":89.76,"n":13,"o":89.76,"t":"2026-10-09T20:00:00Z","v":133669,"vw":89.788628},{"c":89.73,"h":89.755,"l":89.68,"n":192,"o":89.68,"t":"2026-10-12T13:30:00Z","v":37891,"vw":89.719382},{"c":89.7617,"h":89.765,"l":89.7001,"n":241,"o":89.73,"t":"2026-10-12T13:45:00Z","v":35151,"vw":89.737376},{"c":89.785,"h":89.805,"l":89.75,"n":287,"o":89.77,"t":"2026-10-12T14:00:00Z","v":50603,"vw":89.776463},{"c":89.715,"h":89.765,"l":89.71,"n":279,"o":89.7607,"t":"2026-10-12T14:15:00Z","v":21452,"vw":89.740121},{"c":89.745,"h":89.765,"l":89.7122,"n":326,"o":89.715,"t":"2026-10-12T14:30:00Z","v":47536,"vw":89.742513},{"c":89.74,"h":89.76,"l":89.73,"n":215,"o":89.745,"t":"2026-10-12T14:45:00Z","v":61696,"vw":89.747523},{"c":89.78,"h":89.785,"l":89.73,"n":270,"o":89.735,"t":"2026-10-12T15:00:00Z","v":51401,"vw":89.753796},{"c":89.745,"h":89.7981,"l":89.725,"n":286,"o":89.78,"t":"2026-10-12T15:15:00Z","v":45118,"vw":89.751201},{"c":89.745,"h":89.756,"l":89.73,"n":358,"o":89.745,"t":"2026-10-12T15:30:00Z","v":46292,"vw":89.739071},{"c":89.725,"h":89.76,"l":89.7101,"n":158,"o":89.745,"t":"2026-10-12T15:45:00Z","v":19266,"vw":89.735065},{"c":89.71,"h":89.7298,"l":89.7,"n":113,"o":89.7298,"t":"2026-10-12T16:00:00Z","v":34467,"vw":89.701782},{"c":89.74,"h":89.77,"l":89.723,"n":165,"o":89.73,"t":"2026-10-12T16:15:00Z","v":80076,"vw":89.751605},{"c":89.74,"h":89.76,"l":89.73,"n":132,"o":89.7301,"t":"2026-10-12T16:30:00Z","v":29222,"vw":89.743861},{"c":89.75,"h":89.7501,"l":89.735,"n":97,"o":89.735,"t":"2026-10-12T16:45:00Z","v":11031,"vw":89.742845},{"c":89.76,"h":89.77,"l":89.7394,"n":150,"o":89.75,"t":"2026-10-12T17:00:00Z","v":27724,"vw":89.754144},{"c":89.7817,"h":89.79,"l":89.76,"n":194,"o":89.7699,"t":"2026-10-12T17:15:00Z","v":36336,"vw":89.775877},{"c":89.76,"h":89.78,"l":89.755,"n":128,"o":89.78,"t":"2026-10-12T17:30:00Z","v":26972,"vw":89.769271},{"c":89.7897,"h":89.79,"l":89.7612,"n":188,"o":89.765,"t":"2026-10-12T17:45:00Z","v":38004,"vw":89.768291},{"c":89.765,"h":89.79,"l":89.735,"n":256,"o":89.785,"t":"2026-10-12T18:00:00Z","v":62912,"vw":89.77257},{"c":89.775,"h":89.7801,"l":89.735,"n":229,"o":89.76,"t":"2026-10-12T18:15:00Z","v":83673,"vw":89.751502},{"c":89.7633,"h":89.78,"l":89.7518,"n":165,"o":89.775,"t":"2026-10-12T18:30:00Z","v":19882,"vw":89.7653},{"c":89.74,"h":89.7723,"l":89.73,"n":334,"o":89.77,"t":"2026-10-12T18:45:00Z","v":285411,"vw":89.753428},{"c":89.745,"h":89.765,"l":89.7401,"n":365,"o":89.7423,"t":"2026-10-12T19:00:00Z","v":80396,"vw":89.757086},{"c":89.765,"h":89.78,"l":89.755,"n":323,"o":89.755,"t":"2026-10-12T19:15:00Z","v":307662,"vw":89.763409},{"c":89.78,"h":89.7861,"l":89.76,"n":310,"o":89.77,"t":"2026-10-12T19:30:00Z","v":54113,"vw":89.771168},{"c":89.81,"h":89.83,"l":89.77,"n":1408,"o":89.78,"t":"2026-10-12T19:45:00Z","v":127097,"vw":89.788939},{"c":89.83,"h":89.83,"l":89.83,"n":8,"o":89.83,"t":"2026-10-12T20:00:00Z","v":176066,"vw":89.83},{"c":90.37,"h":90.37,"l":90.37,"n":1,"o":90.37,"t":"2026-10-13T08:00:00Z","v":147,"vw":90.37},{"c":89.89,"h":89.935,"l":89.88,"n":679,"o":89.88,"t":"2026-10-13T13:30:00Z","v":131805,"vw":89.907717},{"c":89.82,"h":89.91,"l":89.8119,"n":313,"o":89.905,"t":"2026-10-13T13:45:00Z","v":38041,"vw":89.862519},{"c":89.845,"h":89.86,"l":89.79,"n":595,"o":89.825,"t":"2026-10-13T14:00:00Z","v":85701,"vw":89.815629},{"c":89.865,"h":89.88,"l":89.84,"n":260,"o":89.845,"t":"2026-10-13T14:15:00Z","v":30986,"vw":89.855981},{"c":89.875,"h":89.885,"l":89.8501,"n":473,"o":89.87,"t":"2026-10-13T14:30:00Z","v":99541,"vw":89.875686},{"c":89.88,"h":89.905,"l":89.855,"n":364,"o":89.87,"t":"2026-10-13T14:45:00Z","v":56149,"vw":89.890365},{"c":89.865,"h":89.885,"l":89.845,"n":341,"o":89.885,"t":"2026-10-13T15:00:00Z","v":29423,"vw":89.86554},{"c":89.885,"h":89.91,"l":89.86,"n":438,"o":89.8609,"t":"2026-10-13T15:15:00Z","v":67297,"vw":89.885799},{"c":89.815,"h":89.9,"l":89.795,"n":391,"o":89.88,"t":"2026-10-13T15:30:00Z","v":63535,"vw":89.842639},{"c":89.855,"h":89.86,"l":89.805,"n":475,"o":89.815,"t":"2026-10-13T15:45:00Z","v":114373,"vw":89.844221},{"c":89.855,"h":89.86,"l":89.82,"n":400,"o":89.855,"t":"2026-10-13T16:00:00Z","v":71142,"vw":89.846662},{"c":89.845,"h":89.875,"l":89.81,"n":1063,"o":89.855,"t":"2026-10-13T16:15:00Z","v":137565,"vw":89.827413},{"c":89.82,"h":89.85,"l":89.81,"n":414,"o":89.84,"t":"2026-10-13T16:30:00Z","v":57607,"vw":89.826874},{"c":89.795,"h":89.8397,"l":89.795,"n":266,"o":89.83,"t":"2026-10-13T16:45:00Z","v":32346,"vw":89.82559},{"c":89.849,"h":89.85,"l":89.79,"n":307,"o":89.8,"t":"2026-10-13T17:00:00Z","v":49542,"vw":89.816907},{"c":89.885,"h":89.89,"l":89.845,"n":333,"o":89.85,"t":"2026-10-13T17:15:00Z","v":38351,"vw":89.868643},{"c":89.885,"h":89.897,"l":89.88,"n":267,"o":89.885,"t":"2026-10-13T17:30:00Z","v":44372,"vw":89.88693},{"c":89.9,"h":89.915,"l":89.8599,"n":718,"o":89.88,"t":"2026-10-13T17:45:00Z","v":1030032,"vw":89.885363},{"c":89.905,"h":89.975,"l":89.89,"n":666,"o":89.895,"t":"2026-10-13T18:00:00Z","v":101374,"vw":89.928602},{"c":89.905,"h":89.925,"l":89.88,"n":580,"o":89.905,"t":"2026-10-13T18:15:00Z","v":305840,"vw":89.907595},{"c":89.8704,"h":89.915,"l":89.855,"n":736,"o":89.905,"t":"2026-10-13T18:30:00Z","v":116283,"vw":89.881431},{"c":89.91,"h":89.9274,"l":89.875,"n":459,"o":89.875,"t":"2026-10-13T18:45:00Z","v":132233,"vw":89.913969},{"c":89.985,"h":89.985,"l":89.9202,"n":703,"o":89.93,"t":"2026-10-13T19:00:00Z","v":120846,"vw":89.949378},{"c":89.965,"h":89.99,"l":89.95,"n":563,"o":89.985,"t":"2026-10-13T19:15:00Z","v":113826,"vw":89.973475},{"c":89.935,"h":89.97,"l":89.93,"n":602,"o":89.965,"t":"2026-10-13T19:30:00Z","v":95527,"vw":89.95457},{"c":89.96,"h":89.98,"l":89.92,"n":1865,"o":89.92,"t":"2026-10-13T19:45:00Z","v":505238,"vw":89.944971},{"c":89.97,"h":89.97,"l":89.97,"n":10,"o":89.97,"t":"2026-10-13T20:00:00Z","v":249444,"vw":89.97},{"c":90.03,"h":90.03,"l":89.8154,"n":2,"o":89.8154,"t":"2026-10-13T21:30:00Z","v":200,"vw":89.9227},{"c":89.565,"h":89.565,"l":89.41,"n":473,"o":89.44,"t":"2026-10-14T13:30:00Z","v":101371,"vw":89.479514},{"c":89.485,"h":89.585,"l":89.465,"n":1640,"o":89.565,"t":"2026-10-14T13:45:00Z","v":526547,"vw":89.502761},{"c":89.63,"h":89.65,"l":89.47,"n":420,"o":89.49,"t":"2026-10-14T14:00:00Z","v":70216,"vw":89.555263},{"c":89.675,"h":89.69,"l":89.61,"n":1292,"o":89.6319,"t":"2026-10-14T14:15:00Z","v":161614,"vw":89.631925},{"c":89.71,"h":89.7184,"l":89.635,"n":546,"o":89.675,"t":"2026-10-14T14:30:00Z","v":189987,"vw":89.678644},{"c":89.6499,"h":89.725,"l":89.635,"n":468,"o":89.702,"t":"2026-10-14T14:45:00Z","v":75872,"vw":89.660948},{"c":89.635,"h":89.645,"l":89.575,"n":520,"o":89.64,"t":"2026-10-14T15:00:00Z","v":102269,"vw":89.614562},{"c":89.7,"h":89.735,"l":89.64,"n":491,"o":89.64,"t":"2026-10-14T15:15:00Z","v":1139381,"vw":89.704745},{"c":89.805,"h":89.805,"l":89.675,"n":409,"o":89.7,"t":"2026-10-14T15:30:00Z","v":104936,"vw":89.722446},{"c":89.7,"h":89.82,"l":89.685,"n":1065,"o":89.805,"t":"2026-10-14T15:45:00Z","v":292895,"vw":89.743292},{"c":89.735,"h":89.755,"l":89.685,"n":425,"o":89.7,"t":"2026-10-14T16:00:00Z","v":1619084,"vw":89.713625},{"c":89.815,"h":89.85,"l":89.7277,"n":677,"o":89.735,"t":"2026-10-14T16:15:00Z","v":172624,"vw":89.791816},{"c":89.805,"h":89.82,"l":89.77,"n":580,"o":89.815,"t":"2026-10-14T16:30:00Z","v":1178375,"vw":89.799624},{"c":89.76,"h":89.805,"l":89.745,"n":627,"o":89.805,"t":"2026-10-14T16:45:00Z","v":93192,"vw":89.774557},{"c":89.8,"h":89.81,"l":89.745,"n":513,"o":89.765,"t":"2026-10-14T17:00:00Z","v":98111,"vw":89.783572},{"c":89.935,"h":89.94,"l":89.8,"n":1987,"o":89.8,"t":"2026-10-14T17:15:00Z","v":3309838,"vw":89.829163},{"c":89.885,"h":89.945,"l":89.88,"n":1541,"o":89.935,"t":"2026-10-14T17:30:00Z","v":999552,"vw":89.924835},{"c":89.895,"h":89.9,"l":89.835,"n":1409,"o":89.885,"t":"2026-10-14T17:45:00Z","v":511805,"vw":89.872355},{"c":89.965,"h":89.965,"l":89.895,"n":1444,"o":89.895,"t":"2026-10-14T18:00:00Z","v":1817847,"vw":89.935963},{"c":90.015,"h":90.0399,"l":89.965,"n":876,"o":89.97,"t":"2026-10-14T18:15:00Z","v":1272984,"vw":90.002481},{"c":90.01,"h":90.06,"l":89.993,"n":956,"o":90.015,"t":"2026-10-14T18:30:00Z","v":1815217,"vw":90.011383},{"c":90.015,"h":90.025,"l":89.9937,"n":529,"o":90.005,"t":"2026-10-14T18:45:00Z","v":106812,"vw":90.008923},{"c":90.02,"h":90.08,"l":90.0099,"n":516,"o":90.015,"t":"2026-10-14T19:00:00Z","v":1623349,"vw":90.021266},{"c":90.02,"h":90.055,"l":90.004,"n":427,"o":90.01,"t":"2026-10-14T19:15:00Z","v":1093139,"vw":90.020396},{"c":90.01,"h":90.04,"l":89.97,"n":550,"o":90.0103,"t":"2026-10-14T19:30:00Z","v":165138,"vw":90.001511},{"c":90.02,"h":90.04,"l":89.98,"n":1758,"o":90.015,"t":"2026-10-14T19:45:00Z","v":801205,"vw":90.025903},{"c":90,"h":90,"l":90,"n":7,"o":90,"t":"2026-10-14T20:00:00Z","v":249506,"vw":90},{"c":90.1074,"h":90.1074,"l":90.1074,"n":1,"o":90.1074,"t":"2026-10-15T12:30:00Z","v":100,"vw":90.1074},{"c":90.835,"h":91.01,"l":90.795,"n":1078,"o":91.01,"t":"2026-10-15T13:30:00Z","v":422004,"vw":90.890863},{"c":90.935,"h":90.9628,"l":90.825,"n":709,"o":90.835,"t":"2026-10-15T13:45:00Z","v":115235,"vw":90.908073},{"c":90.835,"h":90.97,"l":90.815,"n":1167,"o":90.94,"t":"2026-10-15T14:00:00Z","v":220470,"vw":90.87697},{"c":90.865,"h":90.87,"l":90.815,"n":491,"o":90.835,"t":"2026-10-15T14:15:00Z","v":96796,"vw":90.835599},{"c":90.84,"h":90.98,"l":90.84,"n":811,"o":90.87,"t":"2026-10-15T14:30:00Z","v":109230,"vw":90.899831},{"c":90.795,"h":90.94,"l":90.785,"n":600,"o":90.84,"t":"2026-10-15T14:45:00Z","v":107988,"vw":90.861727},{"c":90.66,"h":90.79,"l":90.654154,"n":888,"o":90.79,"t":"2026-10-15T15:00:00Z","v":200503,"vw":90.694083},{"c":90.595,"h":90.7186,"l":90.58,"n":686,"o":90.665,"t":"2026-10-15T15:15:00Z","v":117921,"vw":90.642514},{"c":90.595,"h":90.655,"l":90.575,"n":581,"o":90.595,"t":"2026-10-15T15:30:00Z","v":92154,"vw":90.607095},{"c":90.565,"h":90.615,"l":90.535,"n":519,"o":90.6,"t":"2026-10-15T15:45:00Z","v":68804,"vw":90.578178},{"c":90.59,"h":90.615,"l":90.56,"n":461,"o":90.565,"t":"2026-10-15T16:00:00Z","v":56984,"vw":90.585003},{"c":90.62,"h":90.67,"l":90.59,"n":455,"o":90.59,"t":"2026-10-15T16:15:00Z","v":64299,"vw":90.626659},{"c":90.63,"h":90.645,"l":90.56,"n":809,"o":90.615,"t":"2026-10-15T16:30:00Z","v":3138159,"vw":90.562377},{"c":90.605,"h":90.64,"l":90.6,"n":419,"o":90.62,"t":"2026-10-15T16:45:00Z","v":67685,"vw":90.617249},{"c":90.61,"h":90.65,"l":90.605,"n":370,"o":90.605,"t":"2026-10-15T17:00:00Z","v":57921,"vw":90.628205},{"c":90.62,"h":90.63,"l":90.585,"n":831,"o":90.611,"t":"2026-10-15T17:15:00Z","v":149031,"vw":90.613405},{"c":90.625,"h":90.635,"l":90.595,"n":697,"o":90.62,"t":"2026-10-15T17:30:00Z","v":458139,"vw":90.627421},{"c":90.585,"h":90.625,"l":90.57,"n":941,"o":90.625,"t":"2026-10-15T17:45:00Z","v":313922,"vw":90.609842},{"c":90.615,"h":90.625,"l":90.58,"n":441,"o":90.59,"t":"2026-10-15T18:00:00Z","v":84930,"vw":90.606456},{"c":90.635,"h":90.6551,"l":90.604,"n":529,"o":90.62,"t":"2026-10-15T18:15:00Z","v":97203,"vw":90.633513},{"c":90.6101,"h":90.65,"l":90.585,"n":472,"o":90.64,"t":"2026-10-15T18:30:00Z","v":94153,"vw":90.619163},{"c":90.6,"h":90.635,"l":90.6,"n":404,"o":90.615,"t":"2026-10-15T18:45:00Z","v":44687,"vw":90.621203},{"c":90.585,"h":90.61,"l":90.58,"n":499,"o":90.6,"t":"2026-10-15T19:00:00Z","v":82869,"vw":90.593775},{"c":90.52,"h":90.585,"l":90.5,"n":481,"o":90.5805,"t":"2026-10-15T19:15:00Z","v":54653,"vw":90.537734},{"c":90.55,"h":90.565,"l":90.505,"n":778,"o":90.515,"t":"2026-10-15T19:30:00Z","v":136862,"vw":90.530273},{"c":90.59,"h":90.59,"l":90.53,"n":2539,"o":90.55,"t":"2026-10-15T19:45:00Z","v":435550,"vw":90.548226},{"c":90.59,"h":90.59,"l":90.59,"n":10,"o":90.59,"t":"2026-10-15T20:00:00Z","v":72136,"vw":90.59},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-15T20:15:00Z","v":4636,"vw":90.6},{"c":90.54,"h":90.555,"l":90.3614,"n":553,"o":90.43,"t":"2026-10-16T13:30:00Z","v":72659,"vw":90.443424},{"c":90.675,"h":90.675,"l":90.485,"n":399,"o":90.5219,"t":"2026-10-16T13:45:00Z","v":56783,"vw":90.593969},{"c":90.7324,"h":90.775,"l":90.67,"n":648,"o":90.685,"t":"2026-10-16T14:00:00Z","v":88412,"vw":90.737937},{"c":90.695,"h":90.735,"l":90.67,"n":628,"o":90.735,"t":"2026-10-16T14:15:00Z","v":58148,"vw":90.699414},{"c":90.6599,"h":90.707,"l":90.63,"n":441,"o":90.705,"t":"2026-10-16T14:30:00Z","v":66484,"vw":90.657736},{"c":90.655,"h":90.695,"l":90.615,"n":812,"o":90.655,"t":"2026-10-16T14:45:00Z","v":197673,"vw":90.654997},{"c":90.7199,"h":90.775,"l":90.655,"n":608,"o":90.655,"t":"2026-10-16T15:00:00Z","v":113117,"vw":90.706866},{"c":90.705,"h":90.755,"l":90.6801,"n":438,"o":90.715,"t":"2026-10-16T15:15:00Z","v":75687,"vw":90.720836},{"c":90.66,"h":90.705,"l":90.645,"n":386,"o":90.705,"t":"2026-10-16T15:30:00Z","v":52126,"vw":90.669108},{"c":90.575,"h":90.655,"l":90.575,"n":443,"o":90.655,"t":"2026-10-16T15:45:00Z","v":93366,"vw":90.628004},{"c":90.485,"h":90.585,"l":90.485,"n":1142,"o":90.58,"t":"2026-10-16T16:00:00Z","v":343411,"vw":90.51376},{"c":90.3601,"h":90.49,"l":90.355,"n":393,"o":90.49,"t":"2026-10-16T16:15:00Z","v":70961,"vw":90.388565},{"c":90.385,"h":90.395,"l":90.3399,"n":295,"o":90.37,"t":"2026-10-16T16:30:00Z","v":40543,"vw":90.361594},{"c":90.38,"h":90.385,"l":90.305,"n":320,"o":90.385,"t":"2026-10-16T16:45:00Z","v":38173,"vw":90.343783},{"c":90.435,"h":90.4699,"l":90.355,"n":398,"o":90.38,"t":"2026-10-16T17:00:00Z","v":73268,"vw":90.418951},{"c":90.4601,"h":90.51,"l":90.4101,"n":429,"o":90.435,"t":"2026-10-16T17:15:00Z","v":84378,"vw":90.465358},{"c":90.51,"h":90.545,"l":90.46,"n":298,"o":90.465,"t":"2026-10-16T17:30:00Z","v":58031,"vw":90.488353},{"c":90.5199,"h":90.53,"l":90.485,"n":339,"o":90.5,"t":"2026-10-16T17:45:00Z","v":66742,"vw":90.51198},{"c":90.4802,"h":90.54,"l":90.465,"n":462,"o":90.52,"t":"2026-10-16T18:00:00Z","v":79419,"vw":90.500368},{"c":90.485,"h":90.52,"l":90.475,"n":285,"o":90.4843,"t":"2026-10-16T18:15:00Z","v":33940,"vw":90.497959},{"c":90.415,"h":90.48,"l":90.415,"n":317,"o":90.48,"t":"2026-10-16T18:30:00Z","v":49433,"vw":90.444504},{"c":90.48,"h":90.49,"l":90.415,"n":423,"o":90.415,"t":"2026-10-16T18:45:00Z","v":59694,"vw":90.449366},{"c":90.52,"h":90.565,"l":90.485,"n":447,"o":90.485,"t":"2026-10-16T19:00:00Z","v":61368,"vw":90.518153},{"c":90.525,"h":90.54,"l":90.5004,"n":388,"o":90.53,"t":"2026-10-16T19:15:00Z","v":47623,"vw":90.520476},{"c":90.525,"h":90.545,"l":90.515,"n":500,"o":90.524,"t":"2026-10-16T19:30:00Z","v":66745,"vw":90.527185},{"c":90.52,"h":90.54,"l":90.49,"n":2193,"o":90.52,"t":"2026-10-16T19:45:00Z","v":334160,"vw":90.525387},{"c":90.53,"h":90.53,"l":90.52,"n":9,"o":90.52,"t":"2026-10-16T20:00:00Z","v":247057,"vw":90.52056},{"c":90.435,"h":90.47,"l":90.42,"n":368,"o":90.43,"t":"2026-10-19T13:30:00Z","v":78424,"vw":90.450726},{"c":90.52,"h":90.52,"l":90.39,"n":467,"o":90.44,"t":"2026-10-19T13:45:00Z","v":74793,"vw":90.448597},{"c":90.435,"h":90.526,"l":90.4301,"n":468,"o":90.52,"t":"2026-10-19T14:00:00Z","v":69994,"vw":90.488584},{"c":90.365,"h":90.47,"l":90.365,"n":655,"o":90.44,"t":"2026-10-19T14:15:00Z","v":71149,"vw":90.431324},{"c":90.29,"h":90.38,"l":90.29,"n":513,"o":90.365,"t":"2026-10-19T14:30:00Z","v":71297,"vw":90.331074},{"c":90.27,"h":90.285,"l":90.245,"n":355,"o":90.28,"t":"2026-10-19T14:45:00Z","v":57027,"vw":90.267025},{"c":90.28,"h":90.295,"l":90.2522,"n":271,"o":90.27,"t":"2026-10-19T15:00:00Z","v":44415,"vw":90.276586},{"c":90.305,"h":90.305,"l":90.26,"n":507,"o":90.285,"t":"2026-10-19T15:15:00Z","v":298258,"vw":90.278154},{"c":90.245,"h":90.305,"l":90.24,"n":359,"o":90.3,"t":"2026-10-19T15:30:00Z","v":54433,"vw":90.284875},{"c":90.225,"h":90.2861,"l":90.2201,"n":480,"o":90.26,"t":"2026-10-19T15:45:00Z","v":82123,"vw":90.247611},{"c":90.145,"h":90.23,"l":90.145,"n":413,"o":90.225,"t":"2026-10-19T16:00:00Z","v":57949,"vw":90.190755},{"c":90.15,"h":90.165,"l":90.115,"n":464,"o":90.145,"t":"2026-10-19T16:15:00Z","v":106956,"vw":90.135467},{"c":90.155,"h":90.155,"l":90.115,"n":283,"o":90.15,"t":"2026-10-19T16:30:00Z","v":41641,"vw":90.134689},{"c":90.155,"h":90.165,"l":90.13,"n":173,"o":90.15,"t":"2026-10-19T16:45:00Z","v":20653,"vw":90.14702},{"c":90.13,"h":90.15,"l":90.12,"n":179,"o":90.15,"t":"2026-10-19T17:00:00Z","v":17683,"vw":90.132196},{"c":90.155,"h":90.1643,"l":90.12,"n":243,"o":90.135,"t":"2026-10-19T17:15:00Z","v":32681,"vw":90.140221},{"c":90.16,"h":90.17,"l":90.135,"n":276,"o":90.1599,"t":"2026-10-19T17:30:00Z","v":68486,"vw":90.153183},{"c":90.18,"h":90.205,"l":90.1533,"n":207,"o":90.1602,"t":"2026-10-19T17:45:00Z","v":43081,"vw":90.174444},{"c":90.205,"h":90.215,"l":90.17,"n":247,"o":90.175,"t":"2026-10-19T18:00:00Z","v":42903,"vw":90.198243},{"c":90.2537,"h":90.255,"l":90.19,"n":237,"o":90.21,"t":"2026-10-19T18:15:00Z","v":46529,"vw":90.236696},{"c":90.255,"h":90.27,"l":90.245,"n":285,"o":90.2501,"t":"2026-10-19T18:30:00Z","v":36042,"vw":90.259413},{"c":90.235,"h":90.2799,"l":90.23,"n":304,"o":90.25,"t":"2026-10-19T18:45:00Z","v":41197,"vw":90.259063},{"c":90.205,"h":90.235,"l":90.2001,"n":294,"o":90.235,"t":"2026-10-19T19:00:00Z","v":49932,"vw":90.213967},{"c":90.2,"h":90.24,"l":90.17,"n":698,"o":90.205,"t":"2026-10-19T19:15:00Z","v":111472,"vw":90.204281},{"c":90.18,"h":90.2,"l":90.17,"n":552,"o":90.196,"t":"2026-10-19T19:30:00Z","v":37734,"vw":90.184665},{"c":90.21,"h":90.24,"l":90.175,"n":2063,"o":90.175,"t":"2026-10-19T19:45:00Z","v":340167,"vw":90.220588},{"c":90.23,"h":90.23,"l":90.22,"n":11,"o":90.22,"t":"2026-10-19T20:00:00Z","v":106707,"vw":90.221105},{"c":89.0111,"h":89.0111,"l":89.0111,"n":1,"o":89.0111,"t":"2026-10-19T21:00:00Z","v":573,"vw":89.0111},{"c":90.405,"h":90.44,"l":90.365,"n":445,"o":90.37,"t":"2026-10-20T13:30:00Z","v":64248,"vw":90.390937},{"c":90.425,"h":90.45,"l":90.385,"n":487,"o":90.445,"t":"2026-10-20T13:45:00Z","v":98748,"vw":90.424786},{"c":90.4497,"h":90.4501,"l":90.37,"n":411,"o":90.42,"t":"2026-10-20T14:00:00Z","v":69081,"vw":90.404365},{"c":90.64,"h":90.64,"l":90.435,"n":667,"o":90.44,"t":"2026-10-20T14:15:00Z","v":138218,"vw":90.504121},{"c":90.56,"h":90.665,"l":90.5199,"n":392,"o":90.665,"t":"2026-10-20T14:30:00Z","v":78201,"vw":90.57139},{"c":90.505,"h":90.53,"l":90.4801,"n":379,"o":90.53,"t":"2026-10-20T14:45:00Z","v":35490,"vw":90.501794},{"c":90.445,"h":90.52,"l":90.4301,"n":471,"o":90.505,"t":"2026-10-20T15:00:00Z","v":71768,"vw":90.485893},{"c":90.43,"h":90.48,"l":90.43,"n":380,"o":90.44,"t":"2026-10-20T15:15:00Z","v":39927,"vw":90.451745},{"c":90.41,"h":90.42,"l":90.395,"n":275,"o":90.42,"t":"2026-10-20T15:30:00Z","v":38245,"vw":90.408897},{"c":90.325,"h":90.4,"l":90.305,"n":343,"o":90.4,"t":"2026-10-20T15:45:00Z","v":53745,"vw":90.363029},{"c":90.265,"h":90.325,"l":90.265,"n":390,"o":90.32,"t":"2026-10-20T16:00:00Z","v":67351,"vw":90.300351},{"c":90.265,"h":90.295,"l":90.255,"n":371,"o":90.265,"t":"2026-10-20T16:15:00Z","v":90905,"vw":90.276142},{"c":90.305,"h":90.32,"l":90.27,"n":462,"o":90.27,"t":"2026-10-20T16:30:00Z","v":85905,"vw":90.301157},{"c":90.25,"h":90.3093,"l":90.2402,"n":431,"o":90.305,"t":"2026-10-20T16:45:00Z","v":1072607,"vw":90.279143},{"c":90.275,"h":90.275,"l":90.225,"n":311,"o":90.24,"t":"2026-10-20T17:00:00Z","v":43402,"vw":90.247811},{"c":90.325,"h":90.325,"l":90.25,"n":435,"o":90.275,"t":"2026-10-20T17:15:00Z","v":87892,"vw":90.295606},{"c":90.375,"h":90.375,"l":90.33,"n":474,"o":90.33,"t":"2026-10-20T17:30:00Z","v":116504,"vw":90.356701},{"c":90.325,"h":90.38,"l":90.32,"n":319,"o":90.375,"t":"2026-10-20T17:45:00Z","v":39419,"vw":90.347951},{"c":90.325,"h":90.345,"l":90.305,"n":343,"o":90.325,"t":"2026-10-20T18:00:00Z","v":98370,"vw":90.333864},{"c":90.355,"h":90.36,"l":90.3102,"n":515,"o":90.33,"t":"2026-10-20T18:15:00Z","v":1060586,"vw":90.358464},{"c":90.4033,"h":90.405,"l":90.355,"n":594,"o":90.355,"t":"2026-10-20T18:30:00Z","v":107281,"vw":90.372942},{"c":90.425,"h":90.44,"l":90.4027,"n":1394,"o":90.4045,"t":"2026-10-20T18:45:00Z","v":1240318,"vw":90.428687},{"c":90.43,"h":90.43,"l":90.39,"n":800,"o":90.425,"t":"2026-10-20T19:00:00Z","v":138352,"vw":90.417671},{"c":90.46,"h":90.47,"l":90.4201,"n":804,"o":90.425,"t":"2026-10-20T19:15:00Z","v":165839,"vw":90.449021},{"c":90.48,"h":90.48,"l":90.454,"n":870,"o":90.455,"t":"2026-10-20T19:30:00Z","v":172431,"vw":90.46674},{"c":90.48,"h":90.49,"l":90.47,"n":2282,"o":90.48,"t":"2026-10-20T19:45:00Z","v":712010,"vw":90.478472},{"c":90.31,"h":90.49,"l":90.31,"n":8,"o":90.49,"t":"2026-10-20T20:00:00Z","v":140541,"vw":90.489644},{"c":90.372,"h":90.49,"l":89.436,"n":20,"o":90.49,"t":"2026-10-20T20:15:00Z","v":2406,"vw":90.031892},{"c":90.372,"h":90.49,"l":90.372,"n":2,"o":90.49,"t":"2026-10-20T20:30:00Z","v":400,"vw":90.431},{"c":90.4387,"h":90.4387,"l":90.4324,"n":2,"o":90.4324,"t":"2026-10-20T20:45:00Z","v":300,"vw":90.4345},{"c":90.4025,"h":90.4025,"l":90.3999,"n":2,"o":90.3999,"t":"2026-10-20T21:15:00Z","v":300,"vw":90.401633},{"c":90.4324,"h":90.4324,"l":90.404,"n":2,"o":90.404,"t":"2026-10-20T21:30:00Z","v":400,"vw":90.4182},{"c":90.4324,"h":90.4324,"l":90.4324,"n":1,"o":90.4324,"t":"2026-10-20T22:00:00Z","v":100,"vw":90.4324},{"c":90.391,"h":90.391,"l":90.391,"n":1,"o":90.391,"t":"2026-10-20T22:15:00Z","v":200,"vw":90.391},{"c":90.4324,"h":90.4324,"l":90.4324,"n":1,"o":90.4324,"t":"2026-10-20T22:30:00Z","v":100,"vw":90.4324},{"c":90.4164,"h":90.4164,"l":90.4164,"n":1,"o":90.4164,"t":"2026-10-20T23:00:00Z","v":100,"vw":90.4164},{"c":90.4324,"h":90.4324,"l":90.404,"n":3,"o":90.404,"t":"2026-10-20T23:15:00Z","v":201,"vw":90.4182},{"c":90.404,"h":90.4324,"l":90.404,"n":3,"o":90.404,"t":"2026-10-20T23:30:00Z","v":300,"vw":90.413467},{"c":90.4324,"h":90.5138,"l":90.4041,"n":5,"o":90.5138,"t":"2026-10-20T23:45:00Z","v":500,"vw":90.43738},{"c":90.53,"h":90.53,"l":90.53,"n":1,"o":90.53,"t":"2026-10-21T12:30:00Z","v":300,"vw":90.53},{"c":90.745,"h":90.76,"l":90.62,"n":551,"o":90.69,"t":"2026-10-21T13:30:00Z","v":70166,"vw":90.694483},{"c":90.685,"h":90.765,"l":90.685,"n":722,"o":90.745,"t":"2026-10-21T13:45:00Z","v":163907,"vw":90.707447},{"c":90.64,"h":90.685,"l":90.575,"n":1003,"o":90.685,"t":"2026-10-21T14:00:00Z","v":149539,"vw":90.634833},{"c":90.64,"h":90.67,"l":90.625,"n":1548,"o":90.64,"t":"2026-10-21T14:15:00Z","v":1060271,"vw":90.659049},{"c":90.665,"h":90.6658,"l":90.62,"n":1020,"o":90.645,"t":"2026-10-21T14:30:00Z","v":649527,"vw":90.643199},{"c":90.605,"h":90.6699,"l":90.605,"n":999,"o":90.66,"t":"2026-10-21T14:45:00Z","v":258789,"vw":90.652398},{"c":90.57,"h":90.605,"l":90.57,"n":461,"o":90.595,"t":"2026-10-21T15:00:00Z","v":67436,"vw":90.587318},{"c":90.655,"h":90.655,"l":90.56,"n":677,"o":90.575,"t":"2026-10-21T15:15:00Z","v":131270,"vw":90.595236},{"c":90.62,"h":90.67,"l":90.61,"n":364,"o":90.665,"t":"2026-10-21T15:30:00Z","v":57209,"vw":90.639419},{"c":90.64,"h":90.655,"l":90.6249,"n":456,"o":90.63,"t":"2026-10-21T15:45:00Z","v":153922,"vw":90.640344},{"c":90.615,"h":90.64,"l":90.595,"n":1067,"o":90.635,"t":"2026-10-21T16:00:00Z","v":180119,"vw":90.615996},{"c":90.6,"h":90.64,"l":90.6,"n":403,"o":90.61,"t":"2026-10-21T16:15:00Z","v":76531,"vw":90.618843},{"c":90.63,"h":90.66,"l":90.58,"n":416,"o":90.6,"t":"2026-10-21T16:30:00Z","v":88747,"vw":90.600827},{"c":90.645,"h":90.6454,"l":90.595,"n":349,"o":90.64,"t":"2026-10-21T16:45:00Z","v":101008,"vw":90.616065},{"c":90.625,"h":90.665,"l":90.61,"n":522,"o":90.645,"t":"2026-10-21T17:00:00Z","v":197905,"vw":90.633441},{"c":90.615,"h":90.64,"l":90.61,"n":534,"o":90.63,"t":"2026-10-21T17:15:00Z","v":104664,"vw":90.623198},{"c":90.635,"h":90.65,"l":90.615,"n":621,"o":90.615,"t":"2026-10-21T17:30:00Z","v":104051,"vw":90.639998},{"c":90.635,"h":90.6399,"l":90.6039,"n":567,"o":90.635,"t":"2026-10-21T17:45:00Z","v":109245,"vw":90.624347},{"c":90.605,"h":90.645,"l":90.595,"n":565,"o":90.635,"t":"2026-10-21T18:00:00Z","v":108821,"vw":90.623325},{"c":90.61,"h":90.635,"l":90.6,"n":675,"o":90.61,"t":"2026-10-21T18:15:00Z","v":141783,"vw":90.614579},{"c":90.585,"h":90.6197,"l":90.5801,"n":530,"o":90.615,"t":"2026-10-21T18:30:00Z","v":100516,"vw":90.606001},{"c":90.365,"h":90.5852,"l":90.35,"n":752,"o":90.585,"t":"2026-10-21T18:45:00Z","v":169949,"vw":90.481634},{"c":90.31,"h":90.395,"l":90.295,"n":701,"o":90.365,"t":"2026-10-21T19:00:00Z","v":189449,"vw":90.343476},{"c":90.505,"h":90.505,"l":90.315,"n":977,"o":90.32,"t":"2026-10-21T19:15:00Z","v":223071,"vw":90.418052},{"c":90.49,"h":90.535,"l":90.455,"n":1609,"o":90.505,"t":"2026-10-21T19:30:00Z","v":792375,"vw":90.488592},{"c":90.52,"h":90.5351,"l":90.48,"n":2211,"o":90.495,"t":"2026-10-21T19:45:00Z","v":604375,"vw":90.498062},{"c":90.54,"h":90.54,"l":90.54,"n":7,"o":90.54,"t":"2026-10-21T20:00:00Z","v":135106,"vw":90.54},{"c":90.99,"h":91.03,"l":90.915,"n":623,"o":91,"t":"2026-10-22T13:30:00Z","v":110730,"vw":90.988585},{"c":91.05,"h":91.145,"l":90.995,"n":1040,"o":90.995,"t":"2026-10-22T13:45:00Z","v":510465,"vw":91.057483},{"c":91.085,"h":91.0868,"l":91.041,"n":469,"o":91.05,"t":"2026-10-22T14:00:00Z","v":77174,"vw":91.069592},{"c":91.15,"h":91.15,"l":91.07,"n":432,"o":91.09,"t":"2026-10-22T14:15:00Z","v":564817,"vw":91.117389},{"c":91.19,"h":91.23,"l":91.155,"n":768,"o":91.16,"t":"2026-10-22T14:30:00Z","v":673205,"vw":91.195719},{"c":91.175,"h":91.225,"l":91.165,"n":539,"o":91.185,"t":"2026-10-22T14:45:00Z","v":93666,"vw":91.194235},{"c":91.25,"h":91.25,"l":91.175,"n":555,"o":91.175,"t":"2026-10-22T15:00:00Z","v":1560137,"vw":91.239139},{"c":91.21,"h":91.255,"l":91.17,"n":821,"o":91.245,"t":"2026-10-22T15:15:00Z","v":603962,"vw":91.236081},{"c":91.275,"h":91.3,"l":91.21,"n":787,"o":91.21,"t":"2026-10-22T15:30:00Z","v":128353,"vw":91.256052},{"c":91.285,"h":91.295,"l":91.245,"n":992,"o":91.27,"t":"2026-10-22T15:45:00Z","v":163320,"vw":91.274397},{"c":91.275,"h":91.2899,"l":91.23,"n":559,"o":91.2899,"t":"2026-10-22T16:00:00Z","v":90846,"vw":91.254849},{"c":91.2606,"h":91.295,"l":91.25,"n":707,"o":91.275,"t":"2026-10-22T16:15:00Z","v":126894,"vw":91.278007},{"c":91.375,"h":91.375,"l":91.25,"n":522,"o":91.26,"t":"2026-10-22T16:30:00Z","v":89667,"vw":91.279715},{"c":91.33,"h":91.41,"l":91.32,"n":676,"o":91.38,"t":"2026-10-22T16:45:00Z","v":121444,"vw":91.377056},{"c":91.365,"h":91.38,"l":91.31,"n":427,"o":91.33,"t":"2026-10-22T17:00:00Z","v":61612,"vw":91.352737},{"c":91.3799,"h":91.395,"l":91.36,"n":486,"o":91.365,"t":"2026-10-22T17:15:00Z","v":94489,"vw":91.37653},{"c":91.385,"h":91.405,"l":91.36,"n":422,"o":91.38,"t":"2026-10-22T17:30:00Z","v":102593,"vw":91.383641},{"c":91.49,"h":91.4958,"l":91.39,"n":476,"o":91.39,"t":"2026-10-22T17:45:00Z","v":71982,"vw":91.445939},{"c":91.415,"h":91.545,"l":91.41,"n":380,"o":91.4901,"t":"2026-10-22T18:00:00Z","v":75578,"vw":91.474447},{"c":91.47,"h":91.48,"l":91.42,"n":283,"o":91.42,"t":"2026-10-22T18:15:00Z","v":41209,"vw":91.442387},{"c":91.475,"h":91.5,"l":91.45,"n":561,"o":91.455,"t":"2026-10-22T18:30:00Z","v":123253,"vw":91.472055},{"c":91.47,"h":91.49,"l":91.4401,"n":805,"o":91.4751,"t":"2026-10-22T18:45:00Z","v":173990,"vw":91.470635},{"c":91.47,"h":91.49,"l":91.45,"n":382,"o":91.47,"t":"2026-10-22T19:00:00Z","v":60402,"vw":91.467987},{"c":91.405,"h":91.49,"l":91.405,"n":700,"o":91.475,"t":"2026-10-22T19:15:00Z","v":99414,"vw":91.444783},{"c":91.395,"h":91.43,"l":91.38,"n":1037,"o":91.405,"t":"2026-10-22T19:30:00Z","v":1211335,"vw":91.401077},{"c":91.375,"h":91.41,"l":91.33,"n":2875,"o":91.395,"t":"2026-10-22T19:45:00Z","v":2426628,"vw":91.360907},{"c":91.28,"h":91.39,"l":91.14,"n":108,"o":91.38,"t":"2026-10-22T20:00:00Z","v":170010,"vw":91.375412},{"c":91.2732,"h":91.28,"l":91.26,"n":8,"o":91.26,"t":"2026-10-22T20:30:00Z","v":1348,"vw":91.27108},{"c":91.3197,"h":91.32,"l":91.29,"n":23,"o":91.29,"t":"2026-10-22T20:45:00Z","v":3165,"vw":91.312262}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":98.27239405428472,"iv":0.18908283609032123,"gamma":0.0361712126242994,"theta":-0.015803943391337893,"vega":0.045162092382058504,"rho":0.006270117071657201,"breakevenPct":7.859962367687056},{"delta":0.15,"premium":0.1924560202865714,"strike":94.34912040573143,"iv":0.09787138028874659,"gamma":0.0948571714577766,"theta":-0.011767555939461086,"vega":0.060006915233959554,"rho":0.008661762561785885,"breakevenPct":3.528128570306296},{"delta":0.2,"premium":0.2092193568396587,"strike":93.31561286320682,"iv":0.0746429226044382,"gamma":0.14778562940285647,"theta":-0.011130515661058209,"vega":0.07157540240395922,"rho":0.01141671894913717,"breakevenPct":2.41473879135223},{"delta":0.25,"premium":0.26854338842975206,"strike":92.85485537190083,"iv":0.06901291322314049,"gamma":0.17505232438016527,"theta":-0.011967665289256198,"vega":0.08005444214876034,"rho":0.014533009720493184,"breakevenPct":1.9751474877059136},{"delta":0.3,"premium":0.34602272727272726,"strike":92.5965909090909,"iv":0.06885795454545454,"gamma":0.18902443181818182,"theta":-0.013155681818181818,"vega":0.08620113636363637,"rho":0.017793110097008527,"breakevenPct":1.7771780200369012},{"delta":0.35,"premium":0.4235020661157025,"strike":92.33832644628099,"iv":0.0687029958677686,"gamma":0.20299653925619834,"theta":-0.014343698347107438,"vega":0.0923478305785124,"rho":0.021053210473523876,"breakevenPct":1.5792085523678887},{"delta":0.4,"premium":0.5009814049586778,"strike":92.08006198347107,"iv":0.06854803719008265,"gamma":0.2169686466942149,"theta":-0.01553171487603306,"vega":0.09849452479338844,"rho":0.024313310850039224,"breakevenPct":1.3812390846988758},{"delta":0.45,"premium":0.5959108610990914,"strike":91.85071397663349,"iv":0.06782821289485072,"gamma":0.22195685850281263,"theta":-0.01603435742102986,"vega":0.09969835569017742,"rho":0.027729465970040237,"breakevenPct":1.2340435171519297},{"delta":0.5,"premium":0.698680225010818,"strike":91.63435742102986,"iv":0.06685460839463436,"gamma":0.22290882734746864,"theta":-0.016229078321073127,"vega":0.09868147987884032,"rho":0.03121573264146235,"breakevenPct":1.1096594119786654},{"delta":0.55,"premium":0.8014495889225446,"strike":91.41800086542622,"iv":0.065881003894418,"gamma":0.22386079619212462,"theta":-0.0164237992211164,"vega":0.09766460406750324,"rho":0.03470199931288447,"breakevenPct":0.9852753068054008},{"delta":0.6,"premium":0.904218952834271,"strike":91.20164430982258,"iv":0.06490739939420165,"gamma":0.22481276503678063,"theta":-0.01661852012115967,"vega":0.09664772825616616,"rho":0.03818826598430658,"breakevenPct":0.8608912016321366},{"delta":0.65,"premium":1.0740322580645176,"strike":90.9268817204301,"iv":0.06640010752688177,"gamma":0.22248462365591393,"theta":-0.017028494623655917,"vega":0.09512967741935482,"rho":0.04169409284402892,"breakevenPct":0.7459660713894442},{"delta":0.7,"premium":2.162741935483871,"strike":89.85161290322581,"iv":0.1016958064516129,"gamma":0.17519967741935485,"theta":-0.020388709677419355,"vega":0.08674258064516129,"rho":0.04546800934339542,"breakevenPct":0.7606845387245897},{"delta":0.75,"premium":3.2514516129032263,"strike":88.77634408602151,"iv":0.1369915053763441,"gamma":0.12791473118279567,"theta":-0.023748924731182796,"vega":0.07835548387096773,"rho":0.049241925842761936,"breakevenPct":0.7754030060597354},{"delta":0.8,"premium":4.340161290322581,"strike":87.7010752688172,"iv":0.1722872043010753,"gamma":0.08062978494623654,"theta":-0.027109139784946237,"vega":0.06996838709677419,"rho":0.053015842342128444,"breakevenPct":0.790121473394881},{"delta":0.85,"premium":3.7351238521944152,"strike":87.89144145613938,"iv":0.13521550712312452,"gamma":0.06796708077291304,"theta":-0.014871444152819935,"vega":0.059976233168196086,"rho":0.05856358870288291,"breakevenPct":0.33603407406485064},{"delta":0.9,"premium":10.536666666666662,"strike":81.46666666666667,"iv":0.33772666666666645,"gamma":0.020240000000000008,"theta":-0.03406666666666665,"vega":0.045133333333333324,"rho":0.05663817193448602,"breakevenPct":0.7486153955097699}],"put":[{"delta":0.1,"premium":1.075,"strike":70.39980016922317,"iv":0.800584456197721,"gamma":0.008521716810978368,"theta":-0.06108011047574065,"vega":0.045169705841567015,"rho":-0.008330861032563704,"breakevenPct":24.085602373613607},{"delta":0.15,"premium":0.41047343553771254,"strike":86.16334745648204,"iv":0.21817229597987764,"gamma":0.07243816080203358,"theta":-0.01942644977822932,"vega":0.059911662977995696,"rho":-0.013053579325833486,"breakevenPct":6.095974887188266},{"delta":0.2,"premium":0.3109913664073009,"strike":89.38218385069912,"iv":0.10470397031370668,"gamma":0.10197150479826918,"theta":-0.010615427606438363,"vega":0.0707110791107527,"rho":-0.017173740972318635,"breakevenPct":2.462237081054998},{"delta":0.25,"premium":0.4111416787939718,"strike":89.82729635019543,"iv":0.1045570176381255,"gamma":0.11697762526061128,"theta":-0.012045234806410725,"vega":0.08100569070242944,"rho":-0.021053957113384047,"breakevenPct":2.0844848686521535},{"delta":0.3,"premium":0.5147307692307693,"strike":90.23538461538462,"iv":0.10285230769230769,"gamma":0.13012046153846155,"theta":-0.012623538461538462,"vega":0.08838953846153846,"rho":-0.024980819456587124,"breakevenPct":1.7510418385585498},{"delta":0.35,"premium":0.6205,"strike":90.62,"iv":0.10016,"gamma":0.142082,"theta":-0.012662,"vega":0.093928,"rho":-0.028937254882191205,"breakevenPct":1.4456902508440073},{"delta":0.4,"premium":0.7266864459712682,"strike":91.00374765771393,"iv":0.09748613366645846,"gamma":0.15393560274828233,"theta":-0.012692879450343534,"vega":0.09940787008119925,"rho":-0.03289163202728519,"breakevenPct":1.1417457440807741},{"delta":0.45,"premium":0.867223610243598,"strike":91.316052467208,"iv":0.09633060587133042,"gamma":0.15690249843847595,"theta":-0.01209950031230481,"vega":0.1000637101811368,"rho":-0.036676544077048095,"breakevenPct":0.9536509023086971},{"delta":0.5,"premium":1.0077607745159276,"strike":91.62835727670206,"iv":0.09517507807620237,"gamma":0.15986939412866957,"theta":-0.011506121174266084,"vega":0.10071955028107434,"rho":-0.04046145612681099,"breakevenPct":0.7655560605366201},{"delta":0.55,"premium":1.1482979387882575,"strike":91.94066208619613,"iv":0.09401955028107432,"gamma":0.1628362898188632,"theta":-0.010912742036227358,"vega":0.10137539038101187,"rho":-0.044246368176573896,"breakevenPct":0.5774612187645428},{"delta":0.6,"premium":1.4261,"strike":92.324,"iv":0.0984656,"gamma":0.15180079999999999,"theta":-0.0105732,"vega":0.09826,"rho":-0.04786354526012115,"breakevenPct":0.4618937644341763},{"delta":0.65,"premium":1.7361000000000004,"strike":92.724,"iv":0.1042256,"gamma":0.1374808,"theta":-0.010293199999999999,"vega":0.09426,"rho":-0.051441377104679546,"breakevenPct":0.36333890715803785},{"delta":0.7,"premium":2.1614675516224184,"strike":93.22861356932154,"iv":0.11336666666666666,"gamma":0.11989572271386431,"theta":-0.01023716814159292,"vega":0.08919100294985251,"rho":-0.05504838349940873,"breakevenPct":0.276560240890941},{"delta":0.75,"premium":2.8436209439528026,"strike":93.96607669616519,"iv":0.13003333333333333,"gamma":0.09504321533923302,"theta":-0.010679646017699114,"vega":0.08174262536873156,"rho":-0.05872032679613096,"breakevenPct":0.2159930965471942},{"delta":0.8,"premium":8.084020618556695,"strike":98.85567010309278,"iv":0.3066134020618554,"gamma":0.03715567010309282,"theta":-0.029590721649484494,"vega":0.07199793814432989,"rho":-0.06538313650311554,"breakevenPct":0.6001448925740214},{"delta":0.85,"premium":7.136111111111109,"strike":98.30555555555556,"iv":0.23436944444444435,"gamma":0.03887222222222223,"theta":-0.015166666666666656,"vega":0.05998055555555555,"rho":-0.06828582646151421,"breakevenPct":0.16453794258583038},{"delta":0.9,"premium":18.30952380952379,"strike":109.42857142857142,"iv":0.46803333333333286,"gamma":0.014619047619047634,"theta":-0.025704761904761862,"vega":0.045133333333333324,"rho":-0.08033755982121835,"breakevenPct":0.21972518629866483}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":98.27239405428472,"iv":0.18908283609032123,"gamma":0.0361712126242994,"theta":-0.015803943391337893,"vega":0.045162092382058504,"rho":0.006270117071657201,"breakevenPct":7.859962367687056},{"delta":0.15,"premium":0.1924560202865714,"strike":94.34912040573143,"iv":0.09787138028874659,"gamma":0.0948571714577766,"theta":-0.011767555939461086,"vega":0.060006915233959554,"rho":0.008661762561785885,"breakevenPct":3.528128570306296},{"delta":0.2,"premium":0.2092193568396587,"strike":93.31561286320682,"iv":0.0746429226044382,"gamma":0.14778562940285647,"theta":-0.011130515661058209,"vega":0.07157540240395922,"rho":0.01141671894913717,"breakevenPct":2.41473879135223},{"delta":0.25,"premium":0.26854338842975206,"strike":92.85485537190083,"iv":0.06901291322314049,"gamma":0.17505232438016527,"theta":-0.011967665289256198,"vega":0.08005444214876034,"rho":0.014533009720493184,"breakevenPct":1.9751474877059136},{"delta":0.3,"premium":0.34602272727272726,"strike":92.5965909090909,"iv":0.06885795454545454,"gamma":0.18902443181818182,"theta":-0.013155681818181818,"vega":0.08620113636363637,"rho":0.017793110097008527,"breakevenPct":1.7771780200369012},{"delta":0.35,"premium":0.4235020661157025,"strike":92.33832644628099,"iv":0.0687029958677686,"gamma":0.20299653925619834,"theta":-0.014343698347107438,"vega":0.0923478305785124,"rho":0.021053210473523876,"breakevenPct":1.5792085523678887},{"delta":0.4,"premium":0.5009814049586778,"strike":92.08006198347107,"iv":0.06854803719008265,"gamma":0.2169686466942149,"theta":-0.01553171487603306,"vega":0.09849452479338844,"rho":0.024313310850039224,"breakevenPct":1.3812390846988758},{"delta":0.45,"premium":0.5959108610990914,"strike":91.85071397663349,"iv":0.06782821289485072,"gamma":0.22195685850281263,"theta":-0.01603435742102986,"vega":0.09969835569017742,"rho":0.027729465970040237,"breakevenPct":1.2340435171519297},{"delta":0.5,"premium":0.698680225010818,"strike":91.63435742102986,"iv":0.06685460839463436,"gamma":0.22290882734746864,"theta":-0.016229078321073127,"vega":0.09868147987884032,"rho":0.03121573264146235,"breakevenPct":1.1096594119786654},{"delta":0.55,"premium":0.8014495889225446,"strike":91.41800086542622,"iv":0.065881003894418,"gamma":0.22386079619212462,"theta":-0.0164237992211164,"vega":0.09766460406750324,"rho":0.03470199931288447,"breakevenPct":0.9852753068054008},{"delta":0.6,"premium":0.904218952834271,"strike":91.20164430982258,"iv":0.06490739939420165,"gamma":0.22481276503678063,"theta":-0.01661852012115967,"vega":0.09664772825616616,"rho":0.03818826598430658,"breakevenPct":0.8608912016321366},{"delta":0.65,"premium":1.0740322580645176,"strike":90.9268817204301,"iv":0.06640010752688177,"gamma":0.22248462365591393,"theta":-0.017028494623655917,"vega":0.09512967741935482,"rho":0.04169409284402892,"breakevenPct":0.7459660713894442},{"delta":0.7,"premium":2.162741935483871,"strike":89.85161290322581,"iv":0.1016958064516129,"gamma":0.17519967741935485,"theta":-0.020388709677419355,"vega":0.08674258064516129,"rho":0.04546800934339542,"breakevenPct":0.7606845387245897},{"delta":0.75,"premium":3.2514516129032263,"strike":88.77634408602151,"iv":0.1369915053763441,"gamma":0.12791473118279567,"theta":-0.023748924731182796,"vega":0.07835548387096773,"rho":0.049241925842761936,"breakevenPct":0.7754030060597354},{"delta":0.8,"premium":4.340161290322581,"strike":87.7010752688172,"iv":0.1722872043010753,"gamma":0.08062978494623654,"theta":-0.027109139784946237,"vega":0.06996838709677419,"rho":0.053015842342128444,"breakevenPct":0.790121473394881},{"delta":0.85,"premium":3.7351238521944152,"strike":87.89144145613938,"iv":0.13521550712312452,"gamma":0.06796708077291304,"theta":-0.014871444152819935,"vega":0.059976233168196086,"rho":0.05856358870288291,"breakevenPct":0.33603407406485064},{"delta":0.9,"premium":10.536666666666662,"strike":81.46666666666667,"iv":0.33772666666666645,"gamma":0.020240000000000008,"theta":-0.03406666666666665,"vega":0.045133333333333324,"rho":0.05663817193448602,"breakevenPct":0.7486153955097699}],"put":[{"delta":0.1,"premium":1.075,"strike":70.39980016922317,"iv":0.800584456197721,"gamma":0.008521716810978368,"theta":-0.06108011047574065,"vega":0.045169705841567015,"rho":-0.008330861032563704,"breakevenPct":24.085602373613607},{"delta":0.15,"premium":0.41047343553771254,"strike":86.16334745648204,"iv":0.21817229597987764,"gamma":0.07243816080203358,"theta":-0.01942644977822932,"vega":0.059911662977995696,"rho":-0.013053579325833486,"breakevenPct":6.095974887188266},{"delta":0.2,"premium":0.3109913664073009,"strike":89.38218385069912,"iv":0.10470397031370668,"gamma":0.10197150479826918,"theta":-0.010615427606438363,"vega":0.0707110791107527,"rho":-0.017173740972318635,"breakevenPct":2.462237081054998},{"delta":0.25,"premium":0.4111416787939718,"strike":89.82729635019543,"iv":0.1045570176381255,"gamma":0.11697762526061128,"theta":-0.012045234806410725,"vega":0.08100569070242944,"rho":-0.021053957113384047,"breakevenPct":2.0844848686521535},{"delta":0.3,"premium":0.5147307692307693,"strike":90.23538461538462,"iv":0.10285230769230769,"gamma":0.13012046153846155,"theta":-0.012623538461538462,"vega":0.08838953846153846,"rho":-0.024980819456587124,"breakevenPct":1.7510418385585498},{"delta":0.35,"premium":0.6205,"strike":90.62,"iv":0.10016,"gamma":0.142082,"theta":-0.012662,"vega":0.093928,"rho":-0.028937254882191205,"breakevenPct":1.4456902508440073},{"delta":0.4,"premium":0.7266864459712682,"strike":91.00374765771393,"iv":0.09748613366645846,"gamma":0.15393560274828233,"theta":-0.012692879450343534,"vega":0.09940787008119925,"rho":-0.03289163202728519,"breakevenPct":1.1417457440807741},{"delta":0.45,"premium":0.867223610243598,"strike":91.316052467208,"iv":0.09633060587133042,"gamma":0.15690249843847595,"theta":-0.01209950031230481,"vega":0.1000637101811368,"rho":-0.036676544077048095,"breakevenPct":0.9536509023086971},{"delta":0.5,"premium":1.0077607745159276,"strike":91.62835727670206,"iv":0.09517507807620237,"gamma":0.15986939412866957,"theta":-0.011506121174266084,"vega":0.10071955028107434,"rho":-0.04046145612681099,"breakevenPct":0.7655560605366201},{"delta":0.55,"premium":1.1482979387882575,"strike":91.94066208619613,"iv":0.09401955028107432,"gamma":0.1628362898188632,"theta":-0.010912742036227358,"vega":0.10137539038101187,"rho":-0.044246368176573896,"breakevenPct":0.5774612187645428},{"delta":0.6,"premium":1.4261,"strike":92.324,"iv":0.0984656,"gamma":0.15180079999999999,"theta":-0.0105732,"vega":0.09826,"rho":-0.04786354526012115,"breakevenPct":0.4618937644341763},{"delta":0.65,"premium":1.7361000000000004,"strike":92.724,"iv":0.1042256,"gamma":0.1374808,"theta":-0.010293199999999999,"vega":0.09426,"rho":-0.051441377104679546,"breakevenPct":0.36333890715803785},{"delta":0.7,"premium":2.1614675516224184,"strike":93.22861356932154,"iv":0.11336666666666666,"gamma":0.11989572271386431,"theta":-0.01023716814159292,"vega":0.08919100294985251,"rho":-0.05504838349940873,"breakevenPct":0.276560240890941},{"delta":0.75,"premium":2.8436209439528026,"strike":93.96607669616519,"iv":0.13003333333333333,"gamma":0.09504321533923302,"theta":-0.010679646017699114,"vega":0.08174262536873156,"rho":-0.05872032679613096,"breakevenPct":0.2159930965471942},{"delta":0.8,"premium":8.084020618556695,"strike":98.85567010309278,"iv":0.3066134020618554,"gamma":0.03715567010309282,"theta":-0.029590721649484494,"vega":0.07199793814432989,"rho":-0.06538313650311554,"breakevenPct":0.6001448925740214},{"delta":0.85,"premium":7.136111111111109,"strike":98.30555555555556,"iv":0.23436944444444435,"gamma":0.03887222222222223,"theta":-0.015166666666666656,"vega":0.05998055555555555,"rho":-0.06828582646151421,"breakevenPct":0.16453794258583038},{"delta":0.9,"premium":18.30952380952379,"strike":109.42857142857142,"iv":0.46803333333333286,"gamma":0.014619047619047634,"theta":-0.025704761904761862,"vega":0.045133333333333324,"rho":-0.08033755982121835,"breakevenPct":0.21972518629866483}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}