{"symbol":"MDYV","url":"https://intraalpha.com/companies/MDYV","capturedAt":"2026-10-22T23:00:51.912Z","state":"partial","quote":{"symbol":"MDYV","last_price":92.46,"prev_close":91.89,"regular_close":92.46,"change":0.57,"change_pct":0.6203,"regular_change":0.57,"regular_change_pct":0.6203,"extended_change":0,"extended_change_pct":0,"bid":87.06,"ask":97.58,"bid_size":100,"ask_size":100,"volume":113393,"vwap":92.034902,"open":91.28,"high":92.5,"low":91.28,"close":92.46,"trade_count":1112,"last_trade_at":"2026-10-22T22:30:00.004047229Z","last_quote_at":"2026-10-22T20:00:02.255807627Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:49.254174802-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:45.582Z","bars":[{"c":89.93,"h":89.93,"l":89.92,"n":7,"o":89.92,"t":"2026-10-15T08:20:00Z","v":905,"vw":89.924444},{"c":89.88,"h":89.88,"l":89.88,"n":2,"o":89.88,"t":"2026-10-15T08:25:00Z","v":101,"vw":89.88},{"c":90.35,"h":90.35,"l":90.19,"n":20,"o":90.19,"t":"2026-10-15T13:30:00Z","v":2023,"vw":90.207195},{"c":90.21,"h":90.21,"l":90.21,"n":3,"o":90.21,"t":"2026-10-15T13:35:00Z","v":118,"vw":90.21},{"c":90.15,"h":90.18,"l":90.15,"n":13,"o":90.18,"t":"2026-10-15T13:45:00Z","v":1244,"vw":90.154401},{"c":90.185,"h":90.185,"l":90.185,"n":2,"o":90.185,"t":"2026-10-15T13:50:00Z","v":555,"vw":90.185},{"c":90.28,"h":90.28,"l":90.19,"n":5,"o":90.19,"t":"2026-10-15T13:55:00Z","v":435,"vw":90.235},{"c":90.32,"h":90.38,"l":90.25,"n":21,"o":90.25,"t":"2026-10-15T14:00:00Z","v":3005,"vw":90.272302},{"c":90.46,"h":90.46,"l":90.29,"n":98,"o":90.29,"t":"2026-10-15T14:05:00Z","v":10475,"vw":90.324212},{"c":90.46,"h":90.51,"l":90.42,"n":21,"o":90.51,"t":"2026-10-15T14:10:00Z","v":2363,"vw":90.468055},{"c":90.425,"h":90.425,"l":90.42,"n":3,"o":90.42,"t":"2026-10-15T14:20:00Z","v":689,"vw":90.423638},{"c":90.4406,"h":90.4406,"l":90.4406,"n":2,"o":90.4406,"t":"2026-10-15T14:25:00Z","v":1826,"vw":90.4406},{"c":90.66,"h":90.67,"l":90.46,"n":16,"o":90.46,"t":"2026-10-15T14:30:00Z","v":2227,"vw":90.594266},{"c":90.69,"h":90.69,"l":90.59,"n":16,"o":90.59,"t":"2026-10-15T14:35:00Z","v":1015,"vw":90.635},{"c":90.735,"h":90.735,"l":90.64,"n":8,"o":90.72,"t":"2026-10-15T14:45:00Z","v":2960,"vw":90.672425},{"c":90.74,"h":90.74,"l":90.735,"n":3,"o":90.735,"t":"2026-10-15T14:50:00Z","v":570,"vw":90.738527},{"c":90.805,"h":90.805,"l":90.805,"n":1,"o":90.805,"t":"2026-10-15T14:55:00Z","v":427,"vw":90.805},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-15T15:10:00Z","v":300,"vw":90.82},{"c":90.84,"h":90.85,"l":90.84,"n":22,"o":90.85,"t":"2026-10-15T15:15:00Z","v":1515,"vw":90.844358},{"c":90.81,"h":90.81,"l":90.78,"n":12,"o":90.78,"t":"2026-10-15T15:25:00Z","v":1598,"vw":90.788748},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-15T15:30:00Z","v":1108,"vw":90.75},{"c":90.8,"h":90.81,"l":90.8,"n":4,"o":90.81,"t":"2026-10-15T15:40:00Z","v":846,"vw":90.804041},{"c":90.72,"h":90.75,"l":90.72,"n":14,"o":90.75,"t":"2026-10-15T15:50:00Z","v":654,"vw":90.731124},{"c":90.64,"h":90.68,"l":90.64,"n":23,"o":90.68,"t":"2026-10-15T16:00:00Z","v":2336,"vw":90.668453},{"c":90.635,"h":90.635,"l":90.635,"n":2,"o":90.635,"t":"2026-10-15T16:10:00Z","v":415,"vw":90.635},{"c":90.605,"h":90.61,"l":90.605,"n":2,"o":90.61,"t":"2026-10-15T16:15:00Z","v":463,"vw":90.606199},{"c":90.6151,"h":90.6151,"l":90.59,"n":3,"o":90.59,"t":"2026-10-15T16:20:00Z","v":709,"vw":90.593829},{"c":90.645,"h":90.645,"l":90.645,"n":1,"o":90.645,"t":"2026-10-15T16:25:00Z","v":170,"vw":90.645},{"c":90.66,"h":90.69,"l":90.65,"n":62,"o":90.66,"t":"2026-10-15T16:30:00Z","v":5213,"vw":90.668687},{"c":90.7,"h":90.75,"l":90.695,"n":11,"o":90.695,"t":"2026-10-15T16:35:00Z","v":1405,"vw":90.71838},{"c":90.675,"h":90.69,"l":90.675,"n":10,"o":90.6872,"t":"2026-10-15T16:40:00Z","v":862,"vw":90.683338},{"c":90.65,"h":90.65,"l":90.64,"n":2,"o":90.64,"t":"2026-10-15T16:50:00Z","v":773,"vw":90.642238},{"c":90.695,"h":90.695,"l":90.695,"n":1,"o":90.695,"t":"2026-10-15T17:00:00Z","v":113,"vw":90.695},{"c":90.74,"h":90.74,"l":90.72,"n":12,"o":90.72,"t":"2026-10-15T17:05:00Z","v":1057,"vw":90.726},{"c":90.76,"h":90.78,"l":90.75,"n":14,"o":90.75,"t":"2026-10-15T17:15:00Z","v":1395,"vw":90.757778},{"c":90.78,"h":90.79,"l":90.78,"n":13,"o":90.78,"t":"2026-10-15T17:20:00Z","v":1335,"vw":90.782998},{"c":90.8,"h":90.8,"l":90.8,"n":3,"o":90.8,"t":"2026-10-15T17:25:00Z","v":228,"vw":90.8},{"c":90.86,"h":90.87,"l":90.86,"n":5,"o":90.87,"t":"2026-10-15T17:35:00Z","v":1675,"vw":90.869375},{"c":90.9,"h":90.9,"l":90.885,"n":9,"o":90.885,"t":"2026-10-15T17:40:00Z","v":2918,"vw":90.894937},{"c":90.87,"h":90.89,"l":90.86,"n":7,"o":90.89,"t":"2026-10-15T17:45:00Z","v":464,"vw":90.873645},{"c":90.935,"h":90.935,"l":90.91,"n":6,"o":90.93,"t":"2026-10-15T17:55:00Z","v":566,"vw":90.92703},{"c":90.94,"h":90.94,"l":90.925,"n":20,"o":90.935,"t":"2026-10-15T18:00:00Z","v":1276,"vw":90.931208},{"c":90.92,"h":90.92,"l":90.92,"n":2,"o":90.92,"t":"2026-10-15T18:05:00Z","v":154,"vw":90.92},{"c":90.865,"h":90.9,"l":90.86,"n":10,"o":90.9,"t":"2026-10-15T18:10:00Z","v":1931,"vw":90.882772},{"c":90.89,"h":90.89,"l":90.89,"n":1,"o":90.89,"t":"2026-10-15T18:15:00Z","v":562,"vw":90.89},{"c":90.88,"h":90.88,"l":90.88,"n":1,"o":90.88,"t":"2026-10-15T18:20:00Z","v":240,"vw":90.88},{"c":90.87,"h":90.87,"l":90.85,"n":37,"o":90.87,"t":"2026-10-15T18:25:00Z","v":1526,"vw":90.865325},{"c":90.86,"h":90.86,"l":90.81,"n":4,"o":90.81,"t":"2026-10-15T18:30:00Z","v":774,"vw":90.825207},{"c":90.81,"h":90.81,"l":90.805,"n":6,"o":90.805,"t":"2026-10-15T18:35:00Z","v":1212,"vw":90.806666},{"c":90.76,"h":90.76,"l":90.76,"n":2,"o":90.76,"t":"2026-10-15T18:40:00Z","v":280,"vw":90.76},{"c":90.795,"h":90.795,"l":90.7437,"n":4,"o":90.7437,"t":"2026-10-15T18:45:00Z","v":651,"vw":90.754896},{"c":90.775,"h":90.775,"l":90.765,"n":3,"o":90.765,"t":"2026-10-15T18:50:00Z","v":430,"vw":90.767519},{"c":90.78,"h":90.78,"l":90.78,"n":4,"o":90.78,"t":"2026-10-15T18:55:00Z","v":573,"vw":90.78},{"c":90.8999,"h":90.8999,"l":90.86,"n":9,"o":90.865,"t":"2026-10-15T19:00:00Z","v":1143,"vw":90.867471},{"c":90.8723,"h":90.88,"l":90.86,"n":13,"o":90.8601,"t":"2026-10-15T19:05:00Z","v":2309,"vw":90.867767},{"c":90.92,"h":90.92,"l":90.9,"n":10,"o":90.903286,"t":"2026-10-15T19:10:00Z","v":1148,"vw":90.904918},{"c":90.9,"h":90.92,"l":90.88,"n":35,"o":90.92,"t":"2026-10-15T19:15:00Z","v":1941,"vw":90.900227},{"c":90.98,"h":90.98,"l":90.93,"n":25,"o":90.93,"t":"2026-10-15T19:20:00Z","v":1680,"vw":90.963454},{"c":90.92,"h":90.95,"l":90.92,"n":15,"o":90.95,"t":"2026-10-15T19:25:00Z","v":698,"vw":90.936885},{"c":90.99,"h":90.99,"l":90.9,"n":13,"o":90.9,"t":"2026-10-15T19:30:00Z","v":1414,"vw":90.959037},{"c":90.97,"h":90.985,"l":90.9699,"n":15,"o":90.985,"t":"2026-10-15T19:35:00Z","v":1789,"vw":90.975608},{"c":90.93,"h":90.965,"l":90.93,"n":8,"o":90.955,"t":"2026-10-15T19:40:00Z","v":1348,"vw":90.952738},{"c":90.91,"h":90.98,"l":90.9,"n":24,"o":90.955,"t":"2026-10-15T19:45:00Z","v":2132,"vw":90.945375},{"c":90.97,"h":90.97,"l":90.85,"n":20,"o":90.85,"t":"2026-10-15T19:50:00Z","v":1688,"vw":90.891804},{"c":91,"h":91.04,"l":90.94,"n":37,"o":90.94,"t":"2026-10-15T19:55:00Z","v":4261,"vw":91.000617},{"c":91.05,"h":91.05,"l":91.05,"n":5,"o":91.05,"t":"2026-10-15T20:00:00Z","v":283,"vw":91.05},{"c":91.06,"h":91.06,"l":91.05,"n":5,"o":91.05,"t":"2026-10-16T09:10:00Z","v":1003,"vw":91.055},{"c":91.33,"h":91.33,"l":91.33,"n":5,"o":91.33,"t":"2026-10-16T13:30:00Z","v":1419,"vw":91.33},{"c":91.62,"h":91.62,"l":91.62,"n":1,"o":91.62,"t":"2026-10-16T13:35:00Z","v":100,"vw":91.62},{"c":91.73,"h":91.73,"l":91.73,"n":7,"o":91.73,"t":"2026-10-16T13:40:00Z","v":1063,"vw":91.73},{"c":91.91,"h":91.94,"l":91.9,"n":10,"o":91.9,"t":"2026-10-16T13:45:00Z","v":1352,"vw":91.925346},{"c":91.86,"h":91.87,"l":91.85,"n":9,"o":91.87,"t":"2026-10-16T13:50:00Z","v":938,"vw":91.859914},{"c":91.83,"h":91.92,"l":91.83,"n":19,"o":91.92,"t":"2026-10-16T13:55:00Z","v":1340,"vw":91.90017},{"c":91.77,"h":91.79,"l":91.77,"n":6,"o":91.79,"t":"2026-10-16T14:00:00Z","v":1278,"vw":91.77703},{"c":91.595,"h":91.595,"l":91.585,"n":2,"o":91.585,"t":"2026-10-16T14:05:00Z","v":225,"vw":91.590556},{"c":91.46,"h":91.59,"l":91.46,"n":11,"o":91.59,"t":"2026-10-16T14:10:00Z","v":2093,"vw":91.509952},{"c":91.485,"h":91.52,"l":91.48,"n":9,"o":91.52,"t":"2026-10-16T14:15:00Z","v":1346,"vw":91.493098},{"c":91.6083,"h":91.63,"l":91.57,"n":7,"o":91.57,"t":"2026-10-16T14:20:00Z","v":729,"vw":91.595512},{"c":91.61,"h":91.65,"l":91.59,"n":3,"o":91.59,"t":"2026-10-16T14:25:00Z","v":718,"vw":91.635069},{"c":91.63,"h":91.63,"l":91.63,"n":1,"o":91.63,"t":"2026-10-16T14:30:00Z","v":100,"vw":91.63},{"c":91.54,"h":91.61,"l":91.54,"n":9,"o":91.57,"t":"2026-10-16T14:35:00Z","v":1256,"vw":91.576015},{"c":91.5,"h":91.53,"l":91.5,"n":3,"o":91.53,"t":"2026-10-16T14:40:00Z","v":202,"vw":91.515},{"c":91.465,"h":91.48,"l":91.465,"n":7,"o":91.48,"t":"2026-10-16T14:45:00Z","v":535,"vw":91.471528},{"c":91.465,"h":91.57,"l":91.465,"n":11,"o":91.57,"t":"2026-10-16T14:50:00Z","v":1075,"vw":91.51612},{"c":91.52,"h":91.53,"l":91.52,"n":4,"o":91.53,"t":"2026-10-16T15:00:00Z","v":550,"vw":91.525},{"c":91.4401,"h":91.4401,"l":91.4401,"n":2,"o":91.4401,"t":"2026-10-16T15:05:00Z","v":124,"vw":91.4401},{"c":91.5,"h":91.5,"l":91.45,"n":5,"o":91.45,"t":"2026-10-16T15:10:00Z","v":668,"vw":91.458333},{"c":91.46,"h":91.46,"l":91.46,"n":4,"o":91.46,"t":"2026-10-16T15:15:00Z","v":307,"vw":91.46},{"c":91.51,"h":91.51,"l":91.51,"n":2,"o":91.51,"t":"2026-10-16T15:20:00Z","v":321,"vw":91.51},{"c":91.37,"h":91.435,"l":91.37,"n":3,"o":91.435,"t":"2026-10-16T15:25:00Z","v":683,"vw":91.415826},{"c":91.39,"h":91.43,"l":91.39,"n":11,"o":91.43,"t":"2026-10-16T15:30:00Z","v":703,"vw":91.418636},{"c":91.21,"h":91.38,"l":91.21,"n":15,"o":91.35,"t":"2026-10-16T15:40:00Z","v":1407,"vw":91.29437},{"c":91.22,"h":91.22,"l":91.22,"n":3,"o":91.22,"t":"2026-10-16T15:45:00Z","v":122,"vw":91.22},{"c":91.15,"h":91.21,"l":91.15,"n":13,"o":91.21,"t":"2026-10-16T15:50:00Z","v":1000,"vw":91.179977},{"c":91.07,"h":91.13,"l":91.06,"n":11,"o":91.12,"t":"2026-10-16T15:55:00Z","v":2130,"vw":91.116814},{"c":91.07,"h":91.07,"l":90.98,"n":15,"o":91.05,"t":"2026-10-16T16:00:00Z","v":1483,"vw":91.034615},{"c":91.135,"h":91.135,"l":91.09,"n":8,"o":91.09,"t":"2026-10-16T16:05:00Z","v":1811,"vw":91.103261},{"c":91.13,"h":91.13,"l":91.09,"n":9,"o":91.13,"t":"2026-10-16T16:10:00Z","v":1186,"vw":91.11},{"c":91.105,"h":91.17,"l":91.105,"n":2,"o":91.17,"t":"2026-10-16T16:15:00Z","v":371,"vw":91.14004},{"c":91.08,"h":91.13,"l":91.07,"n":13,"o":91.13,"t":"2026-10-16T16:20:00Z","v":1966,"vw":91.09914},{"c":91.085,"h":91.1,"l":91.08,"n":8,"o":91.08,"t":"2026-10-16T16:25:00Z","v":729,"vw":91.088152},{"c":91.03,"h":91.05,"l":91.02,"n":8,"o":91.04,"t":"2026-10-16T16:30:00Z","v":664,"vw":91.036692},{"c":91.02,"h":91.02,"l":91.02,"n":4,"o":91.02,"t":"2026-10-16T16:35:00Z","v":129,"vw":91.02},{"c":90.9941,"h":91.02,"l":90.99,"n":10,"o":91.02,"t":"2026-10-16T16:40:00Z","v":1359,"vw":91.001397},{"c":90.98,"h":90.98,"l":90.98,"n":3,"o":90.98,"t":"2026-10-16T16:45:00Z","v":1875,"vw":90.98},{"c":90.93,"h":90.93,"l":90.895,"n":6,"o":90.895,"t":"2026-10-16T16:50:00Z","v":1055,"vw":90.926174},{"c":90.92,"h":90.93,"l":90.92,"n":8,"o":90.92,"t":"2026-10-16T16:55:00Z","v":838,"vw":90.921543},{"c":90.76,"h":90.89,"l":90.76,"n":2,"o":90.89,"t":"2026-10-16T17:00:00Z","v":600,"vw":90.781667},{"c":90.76,"h":90.76,"l":90.76,"n":4,"o":90.76,"t":"2026-10-16T17:05:00Z","v":213,"vw":90.76},{"c":90.72,"h":90.72,"l":90.69,"n":9,"o":90.71,"t":"2026-10-16T17:10:00Z","v":1712,"vw":90.700195},{"c":90.67,"h":90.7,"l":90.66,"n":6,"o":90.7,"t":"2026-10-16T17:15:00Z","v":406,"vw":90.6825},{"c":90.725,"h":90.725,"l":90.69,"n":3,"o":90.69,"t":"2026-10-16T17:20:00Z","v":550,"vw":90.697},{"c":90.77,"h":90.77,"l":90.77,"n":2,"o":90.77,"t":"2026-10-16T17:25:00Z","v":111,"vw":90.77},{"c":90.81,"h":90.81,"l":90.73,"n":16,"o":90.73,"t":"2026-10-16T17:30:00Z","v":1606,"vw":90.769259},{"c":90.82,"h":90.84,"l":90.82,"n":8,"o":90.84,"t":"2026-10-16T17:35:00Z","v":934,"vw":90.834519},{"c":90.88,"h":90.88,"l":90.82,"n":10,"o":90.82,"t":"2026-10-16T17:40:00Z","v":2254,"vw":90.869111},{"c":90.89,"h":90.9,"l":90.89,"n":12,"o":90.9,"t":"2026-10-16T17:45:00Z","v":494,"vw":90.895882},{"c":90.74,"h":90.8,"l":90.74,"n":7,"o":90.8,"t":"2026-10-16T17:50:00Z","v":611,"vw":90.776471},{"c":90.705,"h":90.705,"l":90.705,"n":7,"o":90.705,"t":"2026-10-16T17:55:00Z","v":514,"vw":90.705},{"c":90.5801,"h":90.69,"l":90.5801,"n":23,"o":90.69,"t":"2026-10-16T18:00:00Z","v":2874,"vw":90.616901},{"c":90.63,"h":90.67,"l":90.62,"n":15,"o":90.62,"t":"2026-10-16T18:05:00Z","v":1904,"vw":90.648811},{"c":90.64,"h":90.64,"l":90.64,"n":2,"o":90.64,"t":"2026-10-16T18:10:00Z","v":105,"vw":90.64},{"c":90.655,"h":90.74,"l":90.655,"n":16,"o":90.71,"t":"2026-10-16T18:15:00Z","v":1639,"vw":90.71475},{"c":90.64,"h":90.64,"l":90.6,"n":5,"o":90.6,"t":"2026-10-16T18:20:00Z","v":1130,"vw":90.625455},{"c":90.61,"h":90.61,"l":90.58,"n":12,"o":90.58,"t":"2026-10-16T18:25:00Z","v":1100,"vw":90.592353},{"c":90.63,"h":90.64,"l":90.6,"n":32,"o":90.6,"t":"2026-10-16T18:30:00Z","v":2630,"vw":90.620882},{"c":90.68,"h":90.68,"l":90.625,"n":8,"o":90.625,"t":"2026-10-16T18:35:00Z","v":1081,"vw":90.649691},{"c":90.67,"h":90.67,"l":90.66,"n":3,"o":90.66,"t":"2026-10-16T18:40:00Z","v":448,"vw":90.66447},{"c":90.6501,"h":90.68,"l":90.6501,"n":9,"o":90.68,"t":"2026-10-16T18:45:00Z","v":1511,"vw":90.66169},{"c":90.63,"h":90.6891,"l":90.63,"n":7,"o":90.6891,"t":"2026-10-16T18:50:00Z","v":1875,"vw":90.654216},{"c":90.64,"h":90.65,"l":90.6,"n":14,"o":90.62,"t":"2026-10-16T18:55:00Z","v":1301,"vw":90.633777},{"c":90.6404,"h":90.67,"l":90.625,"n":16,"o":90.64,"t":"2026-10-16T19:00:00Z","v":2528,"vw":90.63864},{"c":90.6,"h":90.65,"l":90.5856,"n":20,"o":90.64,"t":"2026-10-16T19:05:00Z","v":2712,"vw":90.599743},{"c":90.6908,"h":90.6908,"l":90.66,"n":16,"o":90.66,"t":"2026-10-16T19:10:00Z","v":358,"vw":90.676133},{"c":90.71,"h":90.76,"l":90.71,"n":32,"o":90.71,"t":"2026-10-16T19:15:00Z","v":2333,"vw":90.740193},{"c":90.7,"h":90.7,"l":90.7,"n":3,"o":90.7,"t":"2026-10-16T19:20:00Z","v":333,"vw":90.7},{"c":90.73,"h":90.74,"l":90.73,"n":6,"o":90.74,"t":"2026-10-16T19:25:00Z","v":900,"vw":90.73125},{"c":90.7201,"h":90.7201,"l":90.72,"n":2,"o":90.72,"t":"2026-10-16T19:35:00Z","v":550,"vw":90.72005},{"c":90.68,"h":90.73,"l":90.675,"n":8,"o":90.73,"t":"2026-10-16T19:40:00Z","v":885,"vw":90.700905},{"c":90.72,"h":90.73,"l":90.7,"n":8,"o":90.7,"t":"2026-10-16T19:45:00Z","v":427,"vw":90.714682},{"c":90.85,"h":90.87,"l":90.77,"n":8,"o":90.77,"t":"2026-10-16T19:50:00Z","v":537,"vw":90.837667},{"c":90.83,"h":90.835,"l":90.82,"n":15,"o":90.82,"t":"2026-10-16T19:55:00Z","v":1355,"vw":90.830321},{"c":90.83,"h":90.83,"l":90.83,"n":3,"o":90.83,"t":"2026-10-16T20:00:00Z","v":157,"vw":90.83},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-10-19T12:30:00Z","v":501,"vw":90.9},{"c":90.9,"h":90.9,"l":90.9,"n":1,"o":90.9,"t":"2026-10-19T12:35:00Z","v":500,"vw":90.9},{"c":90.995,"h":91.14,"l":90.91,"n":170,"o":91,"t":"2026-10-19T13:30:00Z","v":19094,"vw":90.976056},{"c":90.97,"h":90.99,"l":90.88,"n":23,"o":90.89,"t":"2026-10-19T13:35:00Z","v":1874,"vw":90.927857},{"c":90.88,"h":91.07,"l":90.86,"n":41,"o":91.04,"t":"2026-10-19T13:40:00Z","v":6343,"vw":90.952546},{"c":90.87,"h":90.91,"l":90.82,"n":13,"o":90.91,"t":"2026-10-19T13:45:00Z","v":1860,"vw":90.853751},{"c":90.72,"h":90.78,"l":90.72,"n":20,"o":90.76,"t":"2026-10-19T13:50:00Z","v":1388,"vw":90.753113},{"c":90.665,"h":90.665,"l":90.665,"n":2,"o":90.665,"t":"2026-10-19T13:55:00Z","v":101,"vw":90.665},{"c":90.61,"h":90.6855,"l":90.61,"n":15,"o":90.66,"t":"2026-10-19T14:00:00Z","v":939,"vw":90.651495},{"c":90.72,"h":90.72,"l":90.685,"n":9,"o":90.71,"t":"2026-10-19T14:05:00Z","v":660,"vw":90.706667},{"c":90.735,"h":90.735,"l":90.68,"n":20,"o":90.7,"t":"2026-10-19T14:10:00Z","v":2531,"vw":90.701591},{"c":90.79,"h":90.82,"l":90.79,"n":11,"o":90.8,"t":"2026-10-19T14:15:00Z","v":1156,"vw":90.8},{"c":90.675,"h":90.79,"l":90.675,"n":28,"o":90.79,"t":"2026-10-19T14:20:00Z","v":2038,"vw":90.749859},{"c":90.65,"h":90.65,"l":90.65,"n":3,"o":90.65,"t":"2026-10-19T14:25:00Z","v":135,"vw":90.65},{"c":90.665,"h":90.665,"l":90.665,"n":3,"o":90.665,"t":"2026-10-19T14:30:00Z","v":337,"vw":90.665},{"c":90.615,"h":90.615,"l":90.61,"n":3,"o":90.61,"t":"2026-10-19T14:35:00Z","v":452,"vw":90.611544},{"c":90.56,"h":90.57,"l":90.56,"n":9,"o":90.57,"t":"2026-10-19T14:40:00Z","v":1041,"vw":90.567137},{"c":90.59,"h":90.59,"l":90.59,"n":2,"o":90.59,"t":"2026-10-19T14:55:00Z","v":600,"vw":90.59},{"c":90.7701,"h":90.78,"l":90.7701,"n":5,"o":90.78,"t":"2026-10-19T15:05:00Z","v":222,"vw":90.774953},{"c":90.845,"h":90.845,"l":90.845,"n":1,"o":90.845,"t":"2026-10-19T15:10:00Z","v":125,"vw":90.845},{"c":90.95,"h":90.95,"l":90.95,"n":4,"o":90.95,"t":"2026-10-19T15:20:00Z","v":314,"vw":90.95},{"c":90.935,"h":90.935,"l":90.9101,"n":4,"o":90.9101,"t":"2026-10-19T15:25:00Z","v":343,"vw":90.922922},{"c":91.01,"h":91.01,"l":90.97,"n":12,"o":90.99,"t":"2026-10-19T15:35:00Z","v":1795,"vw":90.986642},{"c":90.985,"h":90.985,"l":90.985,"n":3,"o":90.985,"t":"2026-10-19T15:40:00Z","v":419,"vw":90.985},{"c":90.95,"h":90.95,"l":90.95,"n":5,"o":90.95,"t":"2026-10-19T15:45:00Z","v":828,"vw":90.95},{"c":90.78,"h":90.78,"l":90.78,"n":2,"o":90.78,"t":"2026-10-19T16:00:00Z","v":301,"vw":90.78},{"c":90.7,"h":90.7,"l":90.7,"n":17,"o":90.7,"t":"2026-10-19T16:05:00Z","v":924,"vw":90.7},{"c":90.7535,"h":90.7699,"l":90.73,"n":7,"o":90.73,"t":"2026-10-19T16:10:00Z","v":2746,"vw":90.754941},{"c":90.73,"h":90.73,"l":90.73,"n":1,"o":90.73,"t":"2026-10-19T16:15:00Z","v":100,"vw":90.73},{"c":90.66,"h":90.67,"l":90.66,"n":6,"o":90.66,"t":"2026-10-19T16:20:00Z","v":4242,"vw":90.661572},{"c":90.6801,"h":90.69,"l":90.6801,"n":4,"o":90.69,"t":"2026-10-19T16:25:00Z","v":335,"vw":90.683952},{"c":90.69,"h":90.69,"l":90.69,"n":3,"o":90.69,"t":"2026-10-19T16:30:00Z","v":261,"vw":90.69},{"c":90.68,"h":90.68,"l":90.68,"n":3,"o":90.68,"t":"2026-10-19T16:40:00Z","v":360,"vw":90.68},{"c":90.69,"h":90.69,"l":90.69,"n":4,"o":90.69,"t":"2026-10-19T16:45:00Z","v":221,"vw":90.69},{"c":90.67,"h":90.67,"l":90.66,"n":4,"o":90.66,"t":"2026-10-19T16:55:00Z","v":276,"vw":90.665},{"c":90.5851,"h":90.6,"l":90.5801,"n":11,"o":90.5801,"t":"2026-10-19T17:05:00Z","v":1419,"vw":90.59283},{"c":90.61,"h":90.61,"l":90.61,"n":5,"o":90.61,"t":"2026-10-19T17:10:00Z","v":307,"vw":90.61},{"c":90.6105,"h":90.6105,"l":90.6105,"n":1,"o":90.6105,"t":"2026-10-19T17:15:00Z","v":209,"vw":90.6105},{"c":90.665,"h":90.68,"l":90.665,"n":3,"o":90.68,"t":"2026-10-19T17:25:00Z","v":899,"vw":90.673879},{"c":90.66,"h":90.66,"l":90.64,"n":4,"o":90.64,"t":"2026-10-19T17:30:00Z","v":877,"vw":90.655853},{"c":90.62,"h":90.62,"l":90.62,"n":1,"o":90.62,"t":"2026-10-19T17:35:00Z","v":100,"vw":90.62},{"c":90.66,"h":90.69,"l":90.5908,"n":13,"o":90.62,"t":"2026-10-19T17:40:00Z","v":1068,"vw":90.644925},{"c":90.63,"h":90.63,"l":90.63,"n":5,"o":90.63,"t":"2026-10-19T17:45:00Z","v":600,"vw":90.63},{"c":90.65,"h":90.65,"l":90.62,"n":9,"o":90.62,"t":"2026-10-19T17:50:00Z","v":625,"vw":90.626316},{"c":90.645,"h":90.6807,"l":90.645,"n":9,"o":90.6807,"t":"2026-10-19T18:00:00Z","v":769,"vw":90.661448},{"c":90.67,"h":90.67,"l":90.67,"n":2,"o":90.67,"t":"2026-10-19T18:05:00Z","v":157,"vw":90.67},{"c":90.68,"h":90.68,"l":90.6448,"n":6,"o":90.6448,"t":"2026-10-19T18:10:00Z","v":680,"vw":90.662431},{"c":90.69,"h":90.6901,"l":90.6766,"n":4,"o":90.68,"t":"2026-10-19T18:15:00Z","v":2032,"vw":90.679135},{"c":90.605,"h":90.62,"l":90.6,"n":8,"o":90.62,"t":"2026-10-19T18:30:00Z","v":1800,"vw":90.605594},{"c":90.59,"h":90.62,"l":90.59,"n":3,"o":90.62,"t":"2026-10-19T18:40:00Z","v":1021,"vw":90.599432},{"c":90.654,"h":90.67,"l":90.6201,"n":1209,"o":90.635,"t":"2026-10-19T18:45:00Z","v":76140,"vw":90.640928},{"c":90.595,"h":90.6,"l":90.5841,"n":23,"o":90.6,"t":"2026-10-19T18:50:00Z","v":908,"vw":90.595718},{"c":90.6,"h":90.6,"l":90.6,"n":8,"o":90.6,"t":"2026-10-19T18:55:00Z","v":1110,"vw":90.6},{"c":90.61,"h":90.6599,"l":90.6,"n":1869,"o":90.605,"t":"2026-10-19T19:00:00Z","v":92896,"vw":90.623581},{"c":90.6,"h":90.64,"l":90.59,"n":29,"o":90.64,"t":"2026-10-19T19:05:00Z","v":2987,"vw":90.597572},{"c":90.56,"h":90.59,"l":90.54,"n":2792,"o":90.5701,"t":"2026-10-19T19:10:00Z","v":139637,"vw":90.562173},{"c":90.6,"h":90.62,"l":90.56,"n":60,"o":90.56,"t":"2026-10-19T19:15:00Z","v":6820,"vw":90.599302},{"c":90.665,"h":90.665,"l":90.62,"n":16,"o":90.62,"t":"2026-10-19T19:20:00Z","v":1738,"vw":90.640369},{"c":90.665,"h":90.69,"l":90.66,"n":101,"o":90.67,"t":"2026-10-19T19:25:00Z","v":16408,"vw":90.675897},{"c":90.665,"h":90.68,"l":90.62,"n":3579,"o":90.65,"t":"2026-10-19T19:30:00Z","v":170911,"vw":90.639269},{"c":90.69,"h":90.72,"l":90.64,"n":899,"o":90.65,"t":"2026-10-19T19:35:00Z","v":42000,"vw":90.668349},{"c":90.68,"h":90.7,"l":90.68,"n":10,"o":90.7,"t":"2026-10-19T19:40:00Z","v":527,"vw":90.69},{"c":90.7,"h":90.73,"l":90.65,"n":140,"o":90.69,"t":"2026-10-19T19:45:00Z","v":19553,"vw":90.696644},{"c":90.63,"h":90.67,"l":90.63,"n":32,"o":90.67,"t":"2026-10-19T19:50:00Z","v":1693,"vw":90.654},{"c":90.6,"h":90.635,"l":90.54,"n":129,"o":90.635,"t":"2026-10-19T19:55:00Z","v":15249,"vw":90.566228},{"c":90.64,"h":90.64,"l":90.64,"n":3,"o":90.64,"t":"2026-10-19T20:00:00Z","v":161,"vw":90.64},{"c":90.65,"h":90.65,"l":90.64,"n":4,"o":90.64,"t":"2026-10-20T12:40:00Z","v":602,"vw":90.645},{"c":90.92,"h":90.92,"l":90.67,"n":7,"o":90.67,"t":"2026-10-20T13:30:00Z","v":1479,"vw":90.688563},{"c":91.09,"h":91.11,"l":90.85,"n":20,"o":90.85,"t":"2026-10-20T13:35:00Z","v":1869,"vw":90.997143},{"c":91.1,"h":91.1,"l":91.07,"n":26,"o":91.08,"t":"2026-10-20T13:40:00Z","v":2221,"vw":91.081487},{"c":91.18,"h":91.18,"l":91.09,"n":15,"o":91.09,"t":"2026-10-20T13:45:00Z","v":2856,"vw":91.155313},{"c":91.39,"h":91.39,"l":91.335,"n":10,"o":91.34,"t":"2026-10-20T13:50:00Z","v":1100,"vw":91.351436},{"c":91.37,"h":91.3934,"l":91.37,"n":6,"o":91.3934,"t":"2026-10-20T14:00:00Z","v":392,"vw":91.386918},{"c":91.22,"h":91.22,"l":91.15,"n":23,"o":91.15,"t":"2026-10-20T14:05:00Z","v":2846,"vw":91.16203},{"c":91.18,"h":91.18,"l":91.145,"n":14,"o":91.18,"t":"2026-10-20T14:10:00Z","v":1611,"vw":91.163485},{"c":91.28,"h":91.28,"l":91.26,"n":2,"o":91.26,"t":"2026-10-20T14:15:00Z","v":200,"vw":91.27},{"c":91.5,"h":91.5,"l":91.31,"n":36,"o":91.31,"t":"2026-10-20T14:20:00Z","v":4826,"vw":91.374781},{"c":91.55,"h":91.55,"l":91.48,"n":10,"o":91.48,"t":"2026-10-20T14:25:00Z","v":1101,"vw":91.534444},{"c":91.575,"h":91.7,"l":91.57,"n":120,"o":91.7,"t":"2026-10-20T14:30:00Z","v":52845,"vw":91.59912},{"c":91.53,"h":91.61,"l":91.51,"n":36,"o":91.585,"t":"2026-10-20T14:35:00Z","v":4167,"vw":91.588481},{"c":91.7,"h":91.705,"l":91.7,"n":3,"o":91.705,"t":"2026-10-20T14:45:00Z","v":434,"vw":91.702955},{"c":91.79,"h":91.79,"l":91.74,"n":6,"o":91.74,"t":"2026-10-20T14:50:00Z","v":777,"vw":91.747752},{"c":91.88,"h":91.88,"l":91.88,"n":3,"o":91.88,"t":"2026-10-20T14:55:00Z","v":952,"vw":91.88},{"c":91.795,"h":91.85,"l":91.795,"n":3,"o":91.85,"t":"2026-10-20T15:00:00Z","v":344,"vw":91.828197},{"c":91.74,"h":91.7972,"l":91.74,"n":11,"o":91.7972,"t":"2026-10-20T15:05:00Z","v":1013,"vw":91.784358},{"c":91.58,"h":91.72,"l":91.58,"n":29,"o":91.72,"t":"2026-10-20T15:10:00Z","v":3649,"vw":91.666888},{"c":91.6401,"h":91.7499,"l":91.58,"n":17,"o":91.58,"t":"2026-10-20T15:15:00Z","v":2658,"vw":91.660632},{"c":91.645,"h":91.74,"l":91.645,"n":36,"o":91.74,"t":"2026-10-20T15:20:00Z","v":5360,"vw":91.721736},{"c":91.58,"h":91.58,"l":91.58,"n":2,"o":91.58,"t":"2026-10-20T15:25:00Z","v":114,"vw":91.58},{"c":91.51,"h":91.52,"l":91.495,"n":6,"o":91.52,"t":"2026-10-20T15:30:00Z","v":2644,"vw":91.508518},{"c":91.59,"h":91.59,"l":91.53,"n":17,"o":91.53,"t":"2026-10-20T15:35:00Z","v":1784,"vw":91.567143},{"c":91.68,"h":91.68,"l":91.62,"n":28,"o":91.65,"t":"2026-10-20T15:40:00Z","v":3761,"vw":91.635711},{"c":91.6,"h":91.61,"l":91.57,"n":9,"o":91.61,"t":"2026-10-20T15:45:00Z","v":841,"vw":91.58849},{"c":91.58,"h":91.58,"l":91.56,"n":8,"o":91.56,"t":"2026-10-20T15:50:00Z","v":870,"vw":91.576552},{"c":91.6087,"h":91.64,"l":91.6087,"n":5,"o":91.63,"t":"2026-10-20T15:55:00Z","v":589,"vw":91.625094},{"c":91.52,"h":91.52,"l":91.52,"n":4,"o":91.52,"t":"2026-10-20T16:00:00Z","v":202,"vw":91.52},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-10-20T16:10:00Z","v":101,"vw":91.5},{"c":91.42,"h":91.5468,"l":91.42,"n":14,"o":91.5468,"t":"2026-10-20T16:15:00Z","v":2426,"vw":91.457271},{"c":91.455,"h":91.46,"l":91.45,"n":6,"o":91.46,"t":"2026-10-20T16:20:00Z","v":329,"vw":91.455046},{"c":91.58,"h":91.58,"l":91.5222,"n":11,"o":91.5222,"t":"2026-10-20T16:35:00Z","v":1725,"vw":91.536756},{"c":91.58,"h":91.58,"l":91.55,"n":4,"o":91.55,"t":"2026-10-20T16:40:00Z","v":676,"vw":91.562222},{"c":91.63,"h":91.65,"l":91.5553,"n":26,"o":91.5553,"t":"2026-10-20T16:45:00Z","v":2823,"vw":91.591594},{"c":91.55,"h":91.64,"l":91.55,"n":19,"o":91.61,"t":"2026-10-20T16:50:00Z","v":2614,"vw":91.579203},{"c":91.48,"h":91.48,"l":91.48,"n":19,"o":91.48,"t":"2026-10-20T17:00:00Z","v":665,"vw":91.48},{"c":91.46,"h":91.47,"l":91.45,"n":6,"o":91.47,"t":"2026-10-20T17:05:00Z","v":2239,"vw":91.457341},{"c":91.47,"h":91.47,"l":91.44,"n":4,"o":91.44,"t":"2026-10-20T17:10:00Z","v":1033,"vw":91.443093},{"c":91.48,"h":91.48,"l":91.46,"n":7,"o":91.46,"t":"2026-10-20T17:15:00Z","v":1286,"vw":91.466695},{"c":91.49,"h":91.49,"l":91.478,"n":6,"o":91.478,"t":"2026-10-20T17:20:00Z","v":349,"vw":91.484059},{"c":91.575,"h":91.575,"l":91.57,"n":6,"o":91.57,"t":"2026-10-20T17:30:00Z","v":425,"vw":91.57375},{"c":91.545,"h":91.545,"l":91.545,"n":1,"o":91.545,"t":"2026-10-20T17:35:00Z","v":426,"vw":91.545},{"c":91.59,"h":91.59,"l":91.59,"n":1,"o":91.59,"t":"2026-10-20T17:40:00Z","v":500,"vw":91.59},{"c":91.605,"h":91.605,"l":91.605,"n":3,"o":91.605,"t":"2026-10-20T17:45:00Z","v":134,"vw":91.605},{"c":91.63,"h":91.63,"l":91.63,"n":2,"o":91.63,"t":"2026-10-20T17:50:00Z","v":200,"vw":91.63},{"c":91.64,"h":91.64,"l":91.64,"n":3,"o":91.64,"t":"2026-10-20T17:55:00Z","v":116,"vw":91.64},{"c":91.63,"h":91.67,"l":91.63,"n":12,"o":91.66,"t":"2026-10-20T18:00:00Z","v":1671,"vw":91.644092},{"c":91.68,"h":91.68,"l":91.67,"n":8,"o":91.67,"t":"2026-10-20T18:05:00Z","v":605,"vw":91.676745},{"c":91.73,"h":91.73,"l":91.72,"n":4,"o":91.72,"t":"2026-10-20T18:10:00Z","v":477,"vw":91.722645},{"c":91.69,"h":91.74,"l":91.69,"n":21,"o":91.74,"t":"2026-10-20T18:15:00Z","v":3733,"vw":91.695693},{"c":91.68,"h":91.71,"l":91.68,"n":4,"o":91.71,"t":"2026-10-20T18:20:00Z","v":309,"vw":91.69},{"c":91.67,"h":91.69,"l":91.65,"n":16,"o":91.65,"t":"2026-10-20T18:30:00Z","v":1402,"vw":91.669185},{"c":91.65,"h":91.67,"l":91.65,"n":12,"o":91.65,"t":"2026-10-20T18:35:00Z","v":1611,"vw":91.652322},{"c":91.61,"h":91.62,"l":91.61,"n":2,"o":91.62,"t":"2026-10-20T18:40:00Z","v":200,"vw":91.615},{"c":91.67,"h":91.67,"l":91.65,"n":6,"o":91.66,"t":"2026-10-20T18:45:00Z","v":1202,"vw":91.653249},{"c":91.6799,"h":91.68,"l":91.66,"n":4,"o":91.66,"t":"2026-10-20T18:55:00Z","v":602,"vw":91.674503},{"c":91.68,"h":91.72,"l":91.68,"n":19,"o":91.69,"t":"2026-10-20T19:00:00Z","v":1944,"vw":91.694231},{"c":91.73,"h":91.73,"l":91.71,"n":21,"o":91.72,"t":"2026-10-20T19:05:00Z","v":2589,"vw":91.717001},{"c":91.7,"h":91.7,"l":91.7,"n":2,"o":91.7,"t":"2026-10-20T19:10:00Z","v":102,"vw":91.7},{"c":91.691,"h":91.71,"l":91.68,"n":7,"o":91.71,"t":"2026-10-20T19:15:00Z","v":1378,"vw":91.692371},{"c":91.7,"h":91.73,"l":91.6801,"n":7,"o":91.73,"t":"2026-10-20T19:20:00Z","v":1019,"vw":91.698156},{"c":91.78,"h":91.79,"l":91.73,"n":13,"o":91.73,"t":"2026-10-20T19:25:00Z","v":1880,"vw":91.753808},{"c":91.7,"h":91.74,"l":91.7,"n":91,"o":91.72,"t":"2026-10-20T19:30:00Z","v":4476,"vw":91.719289},{"c":91.68,"h":91.69,"l":91.6601,"n":12,"o":91.69,"t":"2026-10-20T19:35:00Z","v":674,"vw":91.66876},{"c":91.78,"h":91.8,"l":91.6756,"n":99,"o":91.6756,"t":"2026-10-20T19:40:00Z","v":13296,"vw":91.777318},{"c":91.75,"h":91.785,"l":91.74,"n":52,"o":91.78,"t":"2026-10-20T19:45:00Z","v":5180,"vw":91.766273},{"c":91.76,"h":91.76,"l":91.71,"n":49,"o":91.72,"t":"2026-10-20T19:50:00Z","v":3556,"vw":91.740204},{"c":91.73,"h":91.78,"l":91.7,"n":71,"o":91.7164,"t":"2026-10-20T19:55:00Z","v":5950,"vw":91.750008},{"c":91.81,"h":91.81,"l":91.81,"n":5,"o":91.81,"t":"2026-10-20T20:00:00Z","v":226,"vw":91.81},{"c":91.81,"h":91.81,"l":91.81,"n":5,"o":91.81,"t":"2026-10-21T09:05:00Z","v":504,"vw":91.81},{"c":91.81,"h":91.81,"l":91.81,"n":1,"o":91.81,"t":"2026-10-21T09:15:00Z","v":500,"vw":91.81},{"c":92.08,"h":92.1,"l":91.92,"n":15,"o":92.1,"t":"2026-10-21T13:30:00Z","v":4194,"vw":92.092548},{"c":91.94,"h":91.94,"l":91.94,"n":2,"o":91.94,"t":"2026-10-21T14:00:00Z","v":101,"vw":91.94},{"c":91.775,"h":91.82,"l":91.7501,"n":24,"o":91.78,"t":"2026-10-21T14:05:00Z","v":1677,"vw":91.78543},{"c":91.98,"h":91.99,"l":91.835,"n":10,"o":91.835,"t":"2026-10-21T14:10:00Z","v":1063,"vw":91.96163},{"c":91.86,"h":91.97,"l":91.86,"n":16,"o":91.92,"t":"2026-10-21T14:15:00Z","v":1615,"vw":91.914592},{"c":91.93,"h":91.93,"l":91.93,"n":1,"o":91.93,"t":"2026-10-21T14:20:00Z","v":100,"vw":91.93},{"c":91.98,"h":92,"l":91.98,"n":4,"o":92,"t":"2026-10-21T14:30:00Z","v":590,"vw":91.994363},{"c":92.06,"h":92.09,"l":92.06,"n":3,"o":92.09,"t":"2026-10-21T14:40:00Z","v":300,"vw":92.08},{"c":92.085,"h":92.17,"l":92.085,"n":21,"o":92.16,"t":"2026-10-21T14:50:00Z","v":1837,"vw":92.113967},{"c":92,"h":92.05,"l":91.99,"n":17,"o":92.05,"t":"2026-10-21T14:55:00Z","v":3427,"vw":92.007066},{"c":91.98,"h":91.98,"l":91.94,"n":18,"o":91.96,"t":"2026-10-21T15:00:00Z","v":1605,"vw":91.950326},{"c":91.94,"h":91.945,"l":91.93,"n":11,"o":91.94,"t":"2026-10-21T15:05:00Z","v":1512,"vw":91.935667},{"c":91.965,"h":91.965,"l":91.92,"n":4,"o":91.92,"t":"2026-10-21T15:10:00Z","v":226,"vw":91.9425},{"c":91.9,"h":91.92,"l":91.9,"n":2,"o":91.92,"t":"2026-10-21T15:20:00Z","v":224,"vw":91.911071},{"c":92.01,"h":92.01,"l":91.935,"n":13,"o":91.935,"t":"2026-10-21T15:25:00Z","v":2673,"vw":91.947421},{"c":91.96,"h":92.03,"l":91.945,"n":25,"o":92.02,"t":"2026-10-21T15:30:00Z","v":2959,"vw":92.017469},{"c":92.025,"h":92.025,"l":92,"n":16,"o":92.005,"t":"2026-10-21T15:35:00Z","v":1397,"vw":92.016667},{"c":92.01,"h":92.01,"l":91.99,"n":15,"o":91.99,"t":"2026-10-21T15:40:00Z","v":1556,"vw":91.992667},{"c":92.005,"h":92.03,"l":92,"n":4,"o":92.03,"t":"2026-10-21T15:45:00Z","v":326,"vw":92.011364},{"c":92.03,"h":92.03,"l":92.03,"n":2,"o":92.03,"t":"2026-10-21T15:50:00Z","v":600,"vw":92.03},{"c":92.06,"h":92.06,"l":92.0215,"n":5,"o":92.0215,"t":"2026-10-21T15:55:00Z","v":943,"vw":92.041445},{"c":92.01,"h":92.04,"l":92,"n":28,"o":92.03,"t":"2026-10-21T16:00:00Z","v":3181,"vw":92.028639},{"c":91.96,"h":91.98,"l":91.9295,"n":61,"o":91.975,"t":"2026-10-21T16:05:00Z","v":9385,"vw":91.950903},{"c":92.02,"h":92.02,"l":92.01,"n":5,"o":92.01,"t":"2026-10-21T16:15:00Z","v":1006,"vw":92.011},{"c":91.992,"h":92,"l":91.992,"n":8,"o":92,"t":"2026-10-21T16:20:00Z","v":516,"vw":91.995865},{"c":92,"h":92,"l":92,"n":4,"o":92,"t":"2026-10-21T16:25:00Z","v":500,"vw":92},{"c":92,"h":92.04,"l":91.99,"n":19,"o":92.04,"t":"2026-10-21T16:30:00Z","v":1454,"vw":92.005817},{"c":92.145,"h":92.18,"l":91.94,"n":37,"o":91.99,"t":"2026-10-21T16:35:00Z","v":4736,"vw":91.99345},{"c":92.05,"h":92.12,"l":92.025,"n":25,"o":92.12,"t":"2026-10-21T16:40:00Z","v":2734,"vw":92.055607},{"c":92.05,"h":92.05,"l":91.9604,"n":9,"o":92.02,"t":"2026-10-21T16:45:00Z","v":862,"vw":92.019295},{"c":92.02,"h":92.04,"l":92,"n":25,"o":92.03,"t":"2026-10-21T16:50:00Z","v":2324,"vw":92.028773},{"c":92.03,"h":92.03,"l":92.03,"n":1,"o":92.03,"t":"2026-10-21T16:55:00Z","v":115,"vw":92.03},{"c":91.965,"h":91.965,"l":91.965,"n":2,"o":91.965,"t":"2026-10-21T17:00:00Z","v":102,"vw":91.965},{"c":92.03,"h":92.03,"l":91.96,"n":9,"o":91.97,"t":"2026-10-21T17:05:00Z","v":1969,"vw":91.986929},{"c":91.9927,"h":92.01,"l":91.97,"n":7,"o":91.97,"t":"2026-10-21T17:10:00Z","v":1035,"vw":91.982798},{"c":92.01,"h":92.01,"l":91.98,"n":5,"o":91.995,"t":"2026-10-21T17:15:00Z","v":642,"vw":91.995781},{"c":92.04,"h":92.04,"l":92,"n":6,"o":92.02,"t":"2026-10-21T17:20:00Z","v":500,"vw":92.018907},{"c":92.04,"h":92.05,"l":92.02,"n":9,"o":92.02,"t":"2026-10-21T17:25:00Z","v":1746,"vw":92.030241},{"c":92.03,"h":92.03,"l":92.0201,"n":12,"o":92.03,"t":"2026-10-21T17:30:00Z","v":1246,"vw":92.028664},{"c":92,"h":92.02,"l":92,"n":7,"o":92,"t":"2026-10-21T17:35:00Z","v":1199,"vw":92.001786},{"c":92.03,"h":92.03,"l":92.001,"n":4,"o":92.03,"t":"2026-10-21T17:40:00Z","v":390,"vw":92.018676},{"c":92.02,"h":92.02,"l":92.02,"n":5,"o":92.02,"t":"2026-10-21T17:45:00Z","v":692,"vw":92.02},{"c":92.0399,"h":92.0399,"l":92.03,"n":5,"o":92.03,"t":"2026-10-21T17:50:00Z","v":1279,"vw":92.030986},{"c":92.055,"h":92.055,"l":92.055,"n":3,"o":92.055,"t":"2026-10-21T17:55:00Z","v":142,"vw":92.055},{"c":92,"h":92.015,"l":92,"n":5,"o":92.015,"t":"2026-10-21T18:00:00Z","v":335,"vw":92.009772},{"c":92.02,"h":92.03,"l":92.02,"n":6,"o":92.03,"t":"2026-10-21T18:05:00Z","v":534,"vw":92.024915},{"c":92.06,"h":92.08,"l":92.06,"n":16,"o":92.06,"t":"2026-10-21T18:10:00Z","v":1808,"vw":92.069261},{"c":92.07,"h":92.1,"l":92.05,"n":14,"o":92.1,"t":"2026-10-21T18:15:00Z","v":3397,"vw":92.084209},{"c":92.04,"h":92.04,"l":92.04,"n":3,"o":92.04,"t":"2026-10-21T18:20:00Z","v":1128,"vw":92.04},{"c":92.04,"h":92.04,"l":92.04,"n":1,"o":92.04,"t":"2026-10-21T18:25:00Z","v":174,"vw":92.04},{"c":92.07,"h":92.08,"l":92.05,"n":7,"o":92.05,"t":"2026-10-21T18:30:00Z","v":573,"vw":92.063951},{"c":92.055,"h":92.055,"l":91.97,"n":8,"o":91.97,"t":"2026-10-21T18:35:00Z","v":985,"vw":92.016422},{"c":92.0651,"h":92.0651,"l":92.0651,"n":4,"o":92.0651,"t":"2026-10-21T18:40:00Z","v":554,"vw":92.0651},{"c":92.11,"h":92.11,"l":92,"n":6,"o":92.025,"t":"2026-10-21T18:45:00Z","v":1433,"vw":92.014455},{"c":92.03,"h":92.03,"l":92.03,"n":2,"o":92.03,"t":"2026-10-21T18:50:00Z","v":164,"vw":92.03},{"c":91.8,"h":91.98,"l":91.8,"n":19,"o":91.98,"t":"2026-10-21T18:55:00Z","v":2033,"vw":91.853377},{"c":91.72,"h":91.72,"l":91.69,"n":3,"o":91.69,"t":"2026-10-21T19:00:00Z","v":300,"vw":91.7},{"c":91.62,"h":91.7,"l":91.535,"n":22,"o":91.58,"t":"2026-10-21T19:05:00Z","v":2746,"vw":91.626852},{"c":91.76,"h":91.81,"l":91.715,"n":28,"o":91.715,"t":"2026-10-21T19:15:00Z","v":21270,"vw":91.807792},{"c":91.86,"h":91.86,"l":91.84,"n":15,"o":91.86,"t":"2026-10-21T19:25:00Z","v":1192,"vw":91.847369},{"c":91.91,"h":91.925,"l":91.91,"n":16,"o":91.91,"t":"2026-10-21T19:30:00Z","v":785,"vw":91.913846},{"c":91.895,"h":91.895,"l":91.8501,"n":13,"o":91.885,"t":"2026-10-21T19:35:00Z","v":2072,"vw":91.870597},{"c":91.885,"h":91.8894,"l":91.86,"n":13,"o":91.8894,"t":"2026-10-21T19:40:00Z","v":2926,"vw":91.884192},{"c":91.94,"h":91.95,"l":91.92,"n":30,"o":91.92,"t":"2026-10-21T19:45:00Z","v":2221,"vw":91.930854},{"c":91.94,"h":91.98,"l":91.94,"n":11,"o":91.98,"t":"2026-10-21T19:50:00Z","v":628,"vw":91.948081},{"c":91.89,"h":91.93,"l":91.89,"n":116,"o":91.9289,"t":"2026-10-21T19:55:00Z","v":17335,"vw":91.916163},{"c":91.89,"h":91.89,"l":91.89,"n":4,"o":91.89,"t":"2026-10-21T20:00:00Z","v":233,"vw":91.89},{"c":91.6,"h":91.6,"l":91.28,"n":24,"o":91.28,"t":"2026-10-22T13:30:00Z","v":4302,"vw":91.451665},{"c":91.56,"h":91.72,"l":91.56,"n":15,"o":91.68,"t":"2026-10-22T13:35:00Z","v":2061,"vw":91.651362},{"c":91.455,"h":91.455,"l":91.455,"n":2,"o":91.455,"t":"2026-10-22T13:40:00Z","v":262,"vw":91.455},{"c":91.69,"h":91.69,"l":91.46,"n":30,"o":91.46,"t":"2026-10-22T13:45:00Z","v":3609,"vw":91.658608},{"c":91.86,"h":91.86,"l":91.86,"n":3,"o":91.86,"t":"2026-10-22T13:50:00Z","v":203,"vw":91.86},{"c":92,"h":92,"l":92,"n":4,"o":92,"t":"2026-10-22T13:55:00Z","v":416,"vw":92},{"c":92.03,"h":92.03,"l":92.03,"n":3,"o":92.03,"t":"2026-10-22T14:00:00Z","v":116,"vw":92.03},{"c":92,"h":92,"l":92,"n":5,"o":92,"t":"2026-10-22T14:05:00Z","v":614,"vw":92},{"c":91.89,"h":91.9,"l":91.79,"n":11,"o":91.79,"t":"2026-10-22T14:10:00Z","v":1923,"vw":91.854005},{"c":91.925,"h":91.93,"l":91.91,"n":25,"o":91.92,"t":"2026-10-22T14:15:00Z","v":2702,"vw":91.923274},{"c":91.82,"h":91.82,"l":91.82,"n":1,"o":91.82,"t":"2026-10-22T14:20:00Z","v":100,"vw":91.82},{"c":91.53,"h":91.71,"l":91.53,"n":10,"o":91.71,"t":"2026-10-22T14:25:00Z","v":1485,"vw":91.657866},{"c":91.48,"h":91.6,"l":91.48,"n":41,"o":91.6,"t":"2026-10-22T14:30:00Z","v":3150,"vw":91.527294},{"c":91.5451,"h":91.5451,"l":91.51,"n":3,"o":91.51,"t":"2026-10-22T14:40:00Z","v":864,"vw":91.537496},{"c":91.51,"h":91.525,"l":91.51,"n":4,"o":91.525,"t":"2026-10-22T14:45:00Z","v":380,"vw":91.517378},{"c":91.67,"h":91.68,"l":91.66,"n":17,"o":91.66,"t":"2026-10-22T14:50:00Z","v":6082,"vw":91.670312},{"c":91.7,"h":91.73,"l":91.7,"n":4,"o":91.7234,"t":"2026-10-22T14:55:00Z","v":681,"vw":91.721157},{"c":91.69,"h":91.69,"l":91.69,"n":2,"o":91.69,"t":"2026-10-22T15:00:00Z","v":138,"vw":91.69},{"c":91.68,"h":91.74,"l":91.635,"n":30,"o":91.74,"t":"2026-10-22T15:05:00Z","v":3157,"vw":91.704947},{"c":91.6901,"h":91.73,"l":91.68,"n":30,"o":91.68,"t":"2026-10-22T15:10:00Z","v":4903,"vw":91.714355},{"c":91.81,"h":91.81,"l":91.81,"n":1,"o":91.81,"t":"2026-10-22T15:15:00Z","v":100,"vw":91.81},{"c":91.88,"h":91.88,"l":91.86,"n":15,"o":91.86,"t":"2026-10-22T15:20:00Z","v":1522,"vw":91.875197},{"c":91.775,"h":91.775,"l":91.75,"n":3,"o":91.75,"t":"2026-10-22T15:30:00Z","v":222,"vw":91.763688},{"c":91.83,"h":91.83,"l":91.81,"n":4,"o":91.81,"t":"2026-10-22T15:35:00Z","v":336,"vw":91.818475},{"c":91.89,"h":91.89,"l":91.78,"n":21,"o":91.79,"t":"2026-10-22T15:40:00Z","v":3054,"vw":91.837651},{"c":91.84,"h":91.84,"l":91.84,"n":5,"o":91.84,"t":"2026-10-22T15:45:00Z","v":144,"vw":91.84},{"c":91.91,"h":91.925,"l":91.91,"n":2,"o":91.925,"t":"2026-10-22T15:50:00Z","v":200,"vw":91.9175},{"c":92.0105,"h":92.0105,"l":92.0105,"n":1,"o":92.0105,"t":"2026-10-22T15:55:00Z","v":107,"vw":92.0105},{"c":92.04,"h":92.04,"l":92.03,"n":10,"o":92.03,"t":"2026-10-22T16:00:00Z","v":635,"vw":92.037727},{"c":92.07,"h":92.08,"l":91.9738,"n":20,"o":91.985,"t":"2026-10-22T16:05:00Z","v":3384,"vw":92.019251},{"c":92.13,"h":92.13,"l":92.1,"n":5,"o":92.1,"t":"2026-10-22T16:10:00Z","v":436,"vw":92.116013},{"c":92.17,"h":92.19,"l":92.17,"n":14,"o":92.17,"t":"2026-10-22T16:20:00Z","v":1525,"vw":92.176275},{"c":92.17,"h":92.17,"l":92.17,"n":2,"o":92.17,"t":"2026-10-22T16:25:00Z","v":124,"vw":92.17},{"c":92.14,"h":92.19,"l":92.14,"n":20,"o":92.16,"t":"2026-10-22T16:30:00Z","v":2824,"vw":92.164648},{"c":92.03,"h":92.14,"l":92.03,"n":5,"o":92.14,"t":"2026-10-22T16:35:00Z","v":852,"vw":92.121561},{"c":91.98,"h":92.02,"l":91.98,"n":6,"o":92.02,"t":"2026-10-22T16:40:00Z","v":1784,"vw":92.009077},{"c":91.99,"h":91.99,"l":91.99,"n":1,"o":91.99,"t":"2026-10-22T16:45:00Z","v":100,"vw":91.99},{"c":92.1099,"h":92.1099,"l":92.1099,"n":2,"o":92.1099,"t":"2026-10-22T17:05:00Z","v":1006,"vw":92.1099},{"c":92.11,"h":92.11,"l":92.11,"n":5,"o":92.11,"t":"2026-10-22T17:10:00Z","v":907,"vw":92.11},{"c":92.1053,"h":92.13,"l":92.08,"n":8,"o":92.13,"t":"2026-10-22T17:15:00Z","v":897,"vw":92.107605},{"c":92.0899,"h":92.0899,"l":92.0899,"n":3,"o":92.0899,"t":"2026-10-22T17:20:00Z","v":346,"vw":92.0899},{"c":92.18,"h":92.18,"l":92.18,"n":1,"o":92.18,"t":"2026-10-22T17:25:00Z","v":300,"vw":92.18},{"c":92.27,"h":92.27,"l":92.16,"n":11,"o":92.16,"t":"2026-10-22T17:30:00Z","v":654,"vw":92.251197},{"c":92.16,"h":92.1873,"l":92.16,"n":15,"o":92.1873,"t":"2026-10-22T17:35:00Z","v":1317,"vw":92.184823},{"c":92.18,"h":92.18,"l":92.155,"n":2,"o":92.155,"t":"2026-10-22T17:40:00Z","v":884,"vw":92.171968},{"c":92.1999,"h":92.1999,"l":92.1999,"n":4,"o":92.1999,"t":"2026-10-22T17:45:00Z","v":273,"vw":92.1999},{"c":92.18,"h":92.18,"l":92.18,"n":3,"o":92.18,"t":"2026-10-22T17:50:00Z","v":209,"vw":92.18},{"c":92.08,"h":92.12,"l":92.08,"n":4,"o":92.12,"t":"2026-10-22T18:00:00Z","v":310,"vw":92.103333},{"c":92.2,"h":92.2,"l":92.1799,"n":4,"o":92.1799,"t":"2026-10-22T18:05:00Z","v":482,"vw":92.1866},{"c":92.21,"h":92.23,"l":92.21,"n":6,"o":92.21,"t":"2026-10-22T18:10:00Z","v":372,"vw":92.216667},{"c":92.18,"h":92.18,"l":92.17,"n":4,"o":92.17,"t":"2026-10-22T18:15:00Z","v":733,"vw":92.177576},{"c":92.3,"h":92.3,"l":92.25,"n":6,"o":92.25,"t":"2026-10-22T18:20:00Z","v":648,"vw":92.278},{"c":92.27,"h":92.28,"l":92.24,"n":6,"o":92.24,"t":"2026-10-22T18:25:00Z","v":744,"vw":92.258127},{"c":92.205,"h":92.23,"l":92.195,"n":28,"o":92.215,"t":"2026-10-22T18:30:00Z","v":3913,"vw":92.216508},{"c":92.17,"h":92.215,"l":92.17,"n":11,"o":92.21,"t":"2026-10-22T18:35:00Z","v":1836,"vw":92.1861},{"c":92.18,"h":92.18,"l":92.1496,"n":7,"o":92.1496,"t":"2026-10-22T18:40:00Z","v":461,"vw":92.16934},{"c":92.215,"h":92.28,"l":92.21,"n":5,"o":92.265,"t":"2026-10-22T18:50:00Z","v":806,"vw":92.250648},{"c":92.2199,"h":92.2499,"l":92.2,"n":20,"o":92.24,"t":"2026-10-22T19:00:00Z","v":2308,"vw":92.213439},{"c":92.3,"h":92.33,"l":92.29,"n":11,"o":92.3,"t":"2026-10-22T19:05:00Z","v":569,"vw":92.31},{"c":92.31,"h":92.325,"l":92.31,"n":6,"o":92.32,"t":"2026-10-22T19:10:00Z","v":1518,"vw":92.31962},{"c":92.3129,"h":92.3129,"l":92.3129,"n":8,"o":92.3129,"t":"2026-10-22T19:15:00Z","v":231,"vw":92.3129},{"c":92.3372,"h":92.36,"l":92.3372,"n":5,"o":92.36,"t":"2026-10-22T19:20:00Z","v":692,"vw":92.350308},{"c":92.3151,"h":92.34,"l":92.31,"n":9,"o":92.34,"t":"2026-10-22T19:25:00Z","v":1173,"vw":92.323748},{"c":92.27,"h":92.27,"l":92.2522,"n":5,"o":92.27,"t":"2026-10-22T19:30:00Z","v":1341,"vw":92.256185},{"c":92.32,"h":92.32,"l":92.26,"n":22,"o":92.27,"t":"2026-10-22T19:35:00Z","v":2447,"vw":92.300512},{"c":92.269,"h":92.305,"l":92.269,"n":10,"o":92.28,"t":"2026-10-22T19:40:00Z","v":2115,"vw":92.282773},{"c":92.27,"h":92.2749,"l":92.22,"n":45,"o":92.2749,"t":"2026-10-22T19:45:00Z","v":6203,"vw":92.241253},{"c":92.4,"h":92.46,"l":92.26,"n":86,"o":92.27,"t":"2026-10-22T19:50:00Z","v":10653,"vw":92.367012},{"c":92.46,"h":92.5,"l":92.39,"n":63,"o":92.5,"t":"2026-10-22T19:55:00Z","v":6933,"vw":92.432274},{"c":92.46,"h":92.46,"l":92.46,"n":3,"o":92.46,"t":"2026-10-22T20:00:00Z","v":368,"vw":92.46}],"history":[{"c":80.63,"h":81.75,"l":80.5761,"n":912,"o":81.75,"t":"2024-10-21T04:00:00Z","v":46939,"vw":80.819542},{"c":80.34,"h":80.449,"l":79.9892,"n":1067,"o":80.38,"t":"2024-10-22T04:00:00Z","v":308859,"vw":80.290999},{"c":80.05,"h":80.3695,"l":79.5001,"n":751,"o":80.04,"t":"2024-10-23T04:00:00Z","v":85270,"vw":79.964037},{"c":80.19,"h":80.4,"l":79.87,"n":740,"o":80.27,"t":"2024-10-24T04:00:00Z","v":49713,"vw":80.116415},{"c":79.5,"h":80.4399,"l":79.411,"n":744,"o":80.4,"t":"2024-10-25T04:00:00Z","v":76392,"vw":79.804292},{"c":80.51,"h":80.63,"l":79.95,"n":850,"o":79.95,"t":"2024-10-28T04:00:00Z","v":81720,"vw":80.423264},{"c":80.49,"h":80.53,"l":79.815,"n":4626,"o":80.17,"t":"2024-10-29T04:00:00Z","v":3016433,"vw":80.42058},{"c":80.57,"h":81.3283,"l":80.24,"n":2518,"o":80.31,"t":"2024-10-30T04:00:00Z","v":2190625,"vw":80.95226},{"c":79.53,"h":80.68,"l":79.47,"n":1604,"o":80.6,"t":"2024-10-31T04:00:00Z","v":422201,"vw":79.855856},{"c":79.55,"h":80.2557,"l":79.45,"n":1151,"o":79.9,"t":"2024-11-01T04:00:00Z","v":98863,"vw":79.709957},{"c":79.68,"h":80.28,"l":79.5,"n":1180,"o":79.5,"t":"2024-11-04T05:00:00Z","v":114219,"vw":79.802086},{"c":80.76,"h":80.76,"l":79.24,"n":1416,"o":79.59,"t":"2024-11-05T05:00:00Z","v":88910,"vw":80.3493},{"c":84.46,"h":84.49,"l":83.0197,"n":1922,"o":83.73,"t":"2024-11-06T05:00:00Z","v":159472,"vw":83.970404},{"c":84.07,"h":84.6277,"l":84,"n":1425,"o":84.41,"t":"2024-11-07T05:00:00Z","v":90517,"vw":84.254503},{"c":84.44,"h":84.61,"l":83.8328,"n":1257,"o":83.91,"t":"2024-11-08T05:00:00Z","v":97648,"vw":84.373827},{"c":85.34,"h":85.6698,"l":85.13,"n":1388,"o":85.13,"t":"2024-11-11T05:00:00Z","v":128844,"vw":85.361758},{"c":84.4,"h":85.29,"l":84.21,"n":1146,"o":85.03,"t":"2024-11-12T05:00:00Z","v":152277,"vw":84.59459},{"c":84,"h":84.9099,"l":83.9311,"n":981,"o":84.67,"t":"2024-11-13T05:00:00Z","v":107540,"vw":84.43859},{"c":83.34,"h":84.23,"l":83.16,"n":1025,"o":84.22,"t":"2024-11-14T05:00:00Z","v":87503,"vw":83.71171},{"c":82.73,"h":83.4195,"l":82.48,"n":1174,"o":83.37,"t":"2024-11-15T05:00:00Z","v":90198,"vw":82.780414},{"c":82.85,"h":83.17,"l":82.69,"n":3283,"o":82.74,"t":"2024-11-18T05:00:00Z","v":4442177,"vw":82.946147},{"c":82.98,"h":82.98,"l":82.07,"n":1527,"o":82.1,"t":"2024-11-19T05:00:00Z","v":873351,"vw":82.675819},{"c":83.09,"h":83.12,"l":82.44,"n":5150,"o":82.87,"t":"2024-11-20T05:00:00Z","v":341415,"vw":82.924364},{"c":84.47,"h":84.67,"l":83.3,"n":1445,"o":83.44,"t":"2024-11-21T05:00:00Z","v":201629,"vw":84.436603},{"c":85.86,"h":85.91,"l":84.68,"n":1167,"o":84.68,"t":"2024-11-22T05:00:00Z","v":106712,"vw":85.648001},{"c":87.17,"h":87.8066,"l":86.62,"n":3178,"o":86.62,"t":"2024-11-25T05:00:00Z","v":1528974,"vw":87.333943},{"c":86.7,"h":86.85,"l":86.25,"n":3251,"o":86.84,"t":"2024-11-26T05:00:00Z","v":970689,"vw":86.648695},{"c":86.51,"h":87.57,"l":86.46,"n":2289,"o":86.98,"t":"2024-11-27T05:00:00Z","v":246807,"vw":86.669138},{"c":86.62,"h":87.08,"l":86.51,"n":687,"o":86.85,"t":"2024-11-29T05:00:00Z","v":100429,"vw":86.738376},{"c":86.25,"h":86.65,"l":86.0433,"n":1272,"o":86.65,"t":"2024-12-02T05:00:00Z","v":175034,"vw":86.260355},{"c":85.82,"h":86.4588,"l":85.5504,"n":1371,"o":86.31,"t":"2024-12-03T05:00:00Z","v":115784,"vw":85.835614},{"c":85.94,"h":85.97,"l":85.3984,"n":1278,"o":85.78,"t":"2024-12-04T05:00:00Z","v":100100,"vw":85.660467},{"c":85.34,"h":86.015,"l":85.33,"n":1150,"o":85.91,"t":"2024-12-05T05:00:00Z","v":139463,"vw":85.607972},{"c":85.47,"h":86.01,"l":85.1654,"n":1277,"o":86.01,"t":"2024-12-06T05:00:00Z","v":130020,"vw":85.387908},{"c":85.1,"h":86.089,"l":85.05,"n":1291,"o":85.76,"t":"2024-12-09T05:00:00Z","v":113778,"vw":85.465326},{"c":84.46,"h":85.22,"l":84.34,"n":1188,"o":85.1,"t":"2024-12-10T05:00:00Z","v":159708,"vw":84.954092},{"c":84.95,"h":85.17,"l":84.6601,"n":1143,"o":85.01,"t":"2024-12-11T05:00:00Z","v":294413,"vw":85.055792},{"c":84.37,"h":85.03,"l":84.37,"n":1097,"o":84.79,"t":"2024-12-12T05:00:00Z","v":158528,"vw":84.723922},{"c":84.08,"h":84.49,"l":83.75,"n":1197,"o":84.49,"t":"2024-12-13T05:00:00Z","v":106082,"vw":83.990068},{"c":83.96,"h":84.5,"l":83.91,"n":1838,"o":83.99,"t":"2024-12-16T05:00:00Z","v":334996,"vw":84.172822},{"c":82.93,"h":83.6727,"l":82.64,"n":19650,"o":83.65,"t":"2024-12-17T05:00:00Z","v":8117336,"vw":82.853436},{"c":79.73,"h":83.43,"l":79.55,"n":42588,"o":83.12,"t":"2024-12-18T05:00:00Z","v":10595960,"vw":81.829608},{"c":79.49,"h":80.85,"l":79.49,"n":4500,"o":80.52,"t":"2024-12-19T05:00:00Z","v":515811,"vw":79.877425},{"c":80.33,"h":81.03,"l":79.16,"n":2355,"o":79.16,"t":"2024-12-20T05:00:00Z","v":302865,"vw":80.495308},{"c":80.14,"h":80.17,"l":79.27,"n":2056,"o":79.56,"t":"2024-12-23T05:00:00Z","v":180772,"vw":79.663382},{"c":80.72,"h":80.77,"l":79.9001,"n":1039,"o":80.25,"t":"2024-12-24T05:00:00Z","v":102753,"vw":80.431234},{"c":81,"h":81.1,"l":80.23,"n":1259,"o":80.42,"t":"2024-12-26T05:00:00Z","v":129644,"vw":80.852898},{"c":80.29,"h":81.1221,"l":79.93,"n":1463,"o":80.62,"t":"2024-12-27T05:00:00Z","v":128735,"vw":80.252086},{"c":79.87,"h":80.2,"l":79.16,"n":2086,"o":79.87,"t":"2024-12-30T05:00:00Z","v":193435,"vw":79.958787},{"c":80.2,"h":80.59,"l":79.8818,"n":1569,"o":80.2,"t":"2024-12-31T05:00:00Z","v":152578,"vw":80.214193},{"c":79.86,"h":80.98,"l":79.64,"n":2044,"o":80.88,"t":"2025-01-02T05:00:00Z","v":553967,"vw":80.23772},{"c":80.63,"h":80.7294,"l":79.54,"n":1406,"o":80.08,"t":"2025-01-03T05:00:00Z","v":84278,"vw":80.422035},{"c":80.68,"h":81.7873,"l":80.59,"n":1209,"o":81.06,"t":"2025-01-06T05:00:00Z","v":103459,"vw":81.311877},{"c":80.48,"h":81.3299,"l":80.1283,"n":2464,"o":81.04,"t":"2025-01-07T05:00:00Z","v":99677,"vw":80.625674},{"c":80.51,"h":80.51,"l":79.5625,"n":1252,"o":80.17,"t":"2025-01-08T05:00:00Z","v":89079,"vw":80.170295},{"c":79.31,"h":79.83,"l":78.95,"n":1796,"o":79.82,"t":"2025-01-10T05:00:00Z","v":170485,"vw":79.312013},{"c":80.2,"h":80.2699,"l":78.96,"n":1903,"o":78.96,"t":"2025-01-13T05:00:00Z","v":111229,"vw":79.81502},{"c":81.14,"h":81.18,"l":80.34,"n":1356,"o":80.7,"t":"2025-01-14T05:00:00Z","v":2218266,"vw":80.788338},{"c":82.15,"h":82.86,"l":81.8841,"n":1687,"o":82.86,"t":"2025-01-15T05:00:00Z","v":1467641,"vw":82.065594},{"c":82.74,"h":82.87,"l":81.87,"n":1235,"o":82.15,"t":"2025-01-16T05:00:00Z","v":561860,"vw":82.271322},{"c":83.03,"h":83.27,"l":82.83,"n":1371,"o":83.11,"t":"2025-01-17T05:00:00Z","v":285233,"vw":83.052788},{"c":84.24,"h":84.24,"l":83.47,"n":2640,"o":83.47,"t":"2025-01-21T05:00:00Z","v":310443,"vw":83.988388},{"c":83.54,"h":84.14,"l":83.46,"n":1291,"o":84.14,"t":"2025-01-22T05:00:00Z","v":130024,"vw":83.722794},{"c":83.65,"h":83.7499,"l":83.1036,"n":1059,"o":83.43,"t":"2025-01-23T05:00:00Z","v":190000,"vw":83.568185},{"c":83.64,"h":83.9299,"l":83.3901,"n":1019,"o":83.57,"t":"2025-01-24T05:00:00Z","v":75564,"vw":83.639204},{"c":83.73,"h":84.0798,"l":83.28,"n":1447,"o":83.43,"t":"2025-01-27T05:00:00Z","v":119727,"vw":83.545142},{"c":83.5,"h":83.95,"l":83.2333,"n":1676,"o":83.77,"t":"2025-01-28T05:00:00Z","v":139047,"vw":83.488033},{"c":83.28,"h":84.1371,"l":82.96,"n":1323,"o":83.65,"t":"2025-01-29T05:00:00Z","v":127103,"vw":83.491335},{"c":84.23,"h":84.61,"l":83.62,"n":1756,"o":83.96,"t":"2025-01-30T05:00:00Z","v":142795,"vw":84.351406},{"c":83.34,"h":84.45,"l":83.18,"n":1322,"o":84.26,"t":"2025-01-31T05:00:00Z","v":86631,"vw":83.825171},{"c":82.12,"h":82.7769,"l":81.1,"n":1807,"o":81.69,"t":"2025-02-03T05:00:00Z","v":225757,"vw":82.205053},{"c":82.73,"h":82.79,"l":82.09,"n":1360,"o":82.09,"t":"2025-02-04T05:00:00Z","v":112537,"vw":82.594201},{"c":83.36,"h":83.4037,"l":82.78,"n":898,"o":83.11,"t":"2025-02-05T05:00:00Z","v":69435,"vw":83.229455},{"c":83.22,"h":83.84,"l":82.778,"n":1313,"o":83.84,"t":"2025-02-06T05:00:00Z","v":78536,"vw":83.340924},{"c":82.02,"h":83.12,"l":81.98,"n":1292,"o":83.12,"t":"2025-02-07T05:00:00Z","v":121174,"vw":82.22529},{"c":82.13,"h":82.46,"l":81.83,"n":1039,"o":82.46,"t":"2025-02-10T05:00:00Z","v":87883,"vw":82.128499},{"c":82.19,"h":82.3999,"l":81.87,"n":1315,"o":81.87,"t":"2025-02-11T05:00:00Z","v":219717,"vw":82.166163},{"c":81.55,"h":81.8077,"l":81.12,"n":1106,"o":81.29,"t":"2025-02-12T05:00:00Z","v":91059,"vw":81.478773},{"c":82.26,"h":82.28,"l":81.5701,"n":1860,"o":81.78,"t":"2025-02-13T05:00:00Z","v":149774,"vw":81.974027},{"c":82.21,"h":83.1158,"l":82.135,"n":814,"o":82.48,"t":"2025-02-14T05:00:00Z","v":53167,"vw":82.42411},{"c":83,"h":83,"l":82.24,"n":1037,"o":82.39,"t":"2025-02-18T05:00:00Z","v":162120,"vw":82.785678},{"c":82.7,"h":82.88,"l":82.405,"n":1027,"o":82.49,"t":"2025-02-19T05:00:00Z","v":198866,"vw":82.721002},{"c":82.23,"h":82.673,"l":81.7804,"n":1114,"o":82.52,"t":"2025-02-20T05:00:00Z","v":135375,"vw":82.142716},{"c":80.7,"h":82.6562,"l":80.44,"n":860,"o":82.46,"t":"2025-02-21T05:00:00Z","v":63393,"vw":81.101416},{"c":80.67,"h":81.2185,"l":80.27,"n":1868,"o":80.97,"t":"2025-02-24T05:00:00Z","v":152375,"vw":80.826079},{"c":80.8,"h":81.18,"l":80.3778,"n":1158,"o":80.8,"t":"2025-02-25T05:00:00Z","v":87402,"vw":80.812898},{"c":80.75,"h":81.5252,"l":80.4658,"n":889,"o":81.04,"t":"2025-02-26T05:00:00Z","v":71732,"vw":80.939747},{"c":80.05,"h":81.16,"l":80.02,"n":1122,"o":80.81,"t":"2025-02-27T05:00:00Z","v":118148,"vw":80.41011},{"c":80.84,"h":80.87,"l":79.82,"n":960,"o":80.05,"t":"2025-02-28T05:00:00Z","v":89484,"vw":80.305744},{"c":79.25,"h":81.33,"l":78.8175,"n":2133,"o":81.1,"t":"2025-03-03T05:00:00Z","v":234017,"vw":80.268308},{"c":77.75,"h":78.89,"l":77.0524,"n":2449,"o":78.48,"t":"2025-03-04T05:00:00Z","v":307893,"vw":78.037262},{"c":78.55,"h":78.7,"l":77.21,"n":2076,"o":77.88,"t":"2025-03-05T05:00:00Z","v":126511,"vw":78.162762},{"c":77.97,"h":78.4904,"l":77.5,"n":2157,"o":77.75,"t":"2025-03-06T05:00:00Z","v":85868,"vw":77.963562},{"c":78.59,"h":78.807,"l":77.205,"n":1653,"o":77.89,"t":"2025-03-07T05:00:00Z","v":205934,"vw":77.998039},{"c":77.15,"h":78.62,"l":76.665,"n":1545,"o":77.93,"t":"2025-03-10T04:00:00Z","v":342613,"vw":78.135435},{"c":76.65,"h":77.4,"l":76.03,"n":1081,"o":77.23,"t":"2025-03-11T04:00:00Z","v":109031,"vw":76.741037},{"c":76.32,"h":77.3,"l":75.905,"n":1441,"o":77.3,"t":"2025-03-12T04:00:00Z","v":104622,"vw":76.388261},{"c":75.47,"h":76.72,"l":75.101,"n":811,"o":76.39,"t":"2025-03-13T04:00:00Z","v":61379,"vw":75.843484},{"c":77.13,"h":77.21,"l":75.9456,"n":805,"o":76.13,"t":"2025-03-14T04:00:00Z","v":88277,"vw":76.74345},{"c":78.24,"h":78.46,"l":77.14,"n":1306,"o":77.18,"t":"2025-03-17T04:00:00Z","v":121871,"vw":78.134482},{"c":77.91,"h":78.1499,"l":77.5978,"n":913,"o":77.96,"t":"2025-03-18T04:00:00Z","v":67824,"vw":77.839651},{"c":78.59,"h":78.9086,"l":77.8901,"n":1040,"o":78.05,"t":"2025-03-19T04:00:00Z","v":100075,"vw":78.405152},{"c":78.07,"h":78.7522,"l":77.998,"n":793,"o":78.14,"t":"2025-03-20T04:00:00Z","v":132615,"vw":78.242308},{"c":77.55,"h":77.76,"l":76.843,"n":800,"o":77.47,"t":"2025-03-21T04:00:00Z","v":159786,"vw":77.460924},{"c":78.85,"h":78.93,"l":78.16,"n":1367,"o":78.16,"t":"2025-03-24T04:00:00Z","v":168193,"vw":78.519545},{"c":78.43,"h":79.0496,"l":78.09,"n":1073,"o":78.86,"t":"2025-03-25T04:00:00Z","v":89452,"vw":78.58657},{"c":78.41,"h":79.055,"l":78.11,"n":1021,"o":78.71,"t":"2025-03-26T04:00:00Z","v":99140,"vw":78.570247},{"c":77.96,"h":78.52,"l":77.7245,"n":838,"o":78.19,"t":"2025-03-27T04:00:00Z","v":74170,"vw":77.973875},{"c":76.7,"h":77.9,"l":76.3792,"n":768,"o":77.9,"t":"2025-03-28T04:00:00Z","v":49275,"vw":76.80358},{"c":77.05,"h":77.38,"l":75.6101,"n":953,"o":76.06,"t":"2025-03-31T04:00:00Z","v":98773,"vw":76.481346},{"c":77.22,"h":77.59,"l":76.1408,"n":946,"o":76.97,"t":"2025-04-01T04:00:00Z","v":87222,"vw":77.052659},{"c":78.26,"h":78.355,"l":76.46,"n":1172,"o":76.63,"t":"2025-04-02T04:00:00Z","v":69447,"vw":77.676022},{"c":72.91,"h":75.515,"l":72.9,"n":1928,"o":75.3,"t":"2025-04-03T04:00:00Z","v":208767,"vw":73.621002},{"c":69.51,"h":70.83,"l":68.3134,"n":2607,"o":70.44,"t":"2025-04-04T04:00:00Z","v":492513,"vw":69.582511},{"c":68.54,"h":71.41,"l":66.0142,"n":2960,"o":67.15,"t":"2025-04-07T04:00:00Z","v":622388,"vw":68.309183},{"c":66.87,"h":70.82,"l":66.02,"n":1819,"o":70.82,"t":"2025-04-08T04:00:00Z","v":638951,"vw":67.914145},{"c":72.61,"h":73.06,"l":65.86,"n":3999,"o":66.16,"t":"2025-04-09T04:00:00Z","v":788022,"vw":68.283221},{"c":69.61,"h":70.97,"l":67.985,"n":2075,"o":70.93,"t":"2025-04-10T04:00:00Z","v":225117,"vw":69.459335},{"c":70.43,"h":70.5833,"l":68.28,"n":2235,"o":69.55,"t":"2025-04-11T04:00:00Z","v":265917,"vw":69.723586},{"c":71.41,"h":71.74,"l":70.3899,"n":1498,"o":71.69,"t":"2025-04-14T04:00:00Z","v":214302,"vw":71.336406},{"c":71.22,"h":72.0921,"l":71.0905,"n":937,"o":71.47,"t":"2025-04-15T04:00:00Z","v":93219,"vw":71.406594},{"c":70.69,"h":71.64,"l":70.03,"n":1362,"o":71,"t":"2025-04-16T04:00:00Z","v":598808,"vw":71.221865},{"c":71.42,"h":71.81,"l":70.93,"n":890,"o":71.02,"t":"2025-04-17T04:00:00Z","v":75316,"vw":71.476711},{"c":70.05,"h":70.84,"l":69.31,"n":1012,"o":70.84,"t":"2025-04-21T04:00:00Z","v":173793,"vw":69.627073},{"c":71.81,"h":71.9374,"l":70.6101,"n":1146,"o":70.9,"t":"2025-04-22T04:00:00Z","v":128451,"vw":71.421852},{"c":72.42,"h":74.48,"l":72.1746,"n":826,"o":73.44,"t":"2025-04-23T04:00:00Z","v":65561,"vw":72.990027},{"c":73.83,"h":73.9,"l":72.42,"n":898,"o":72.54,"t":"2025-04-24T04:00:00Z","v":105442,"vw":73.538801},{"c":73.44,"h":73.6184,"l":72.9559,"n":831,"o":73.33,"t":"2025-04-25T04:00:00Z","v":121167,"vw":73.342515},{"c":73.7,"h":74.0599,"l":72.9645,"n":962,"o":73.41,"t":"2025-04-28T04:00:00Z","v":127808,"vw":73.3982},{"c":73.88,"h":74.219,"l":73.0436,"n":787,"o":73.43,"t":"2025-04-29T04:00:00Z","v":75526,"vw":73.836542},{"c":73.59,"h":73.735,"l":72.19,"n":820,"o":72.99,"t":"2025-04-30T04:00:00Z","v":78651,"vw":73.065136},{"c":73.85,"h":74.5567,"l":73.38,"n":1048,"o":73.74,"t":"2025-05-01T04:00:00Z","v":113685,"vw":74.102031},{"c":75.35,"h":75.52,"l":74.6,"n":867,"o":74.96,"t":"2025-05-02T04:00:00Z","v":88611,"vw":75.233045},{"c":75.11,"h":75.71,"l":74.86,"n":724,"o":74.86,"t":"2025-05-05T04:00:00Z","v":67587,"vw":75.397568},{"c":74.62,"h":75.16,"l":74.3301,"n":785,"o":74.6,"t":"2025-05-06T04:00:00Z","v":56215,"vw":74.80848},{"c":74.86,"h":75.28,"l":74.485,"n":800,"o":75.02,"t":"2025-05-07T04:00:00Z","v":107657,"vw":74.943461},{"c":75.87,"h":76.49,"l":75.205,"n":945,"o":75.39,"t":"2025-05-08T04:00:00Z","v":155051,"vw":75.976773},{"c":75.93,"h":76.17,"l":75.69,"n":744,"o":76.17,"t":"2025-05-09T04:00:00Z","v":171448,"vw":75.951498},{"c":78.58,"h":78.93,"l":78.05,"n":1267,"o":78.53,"t":"2025-05-12T04:00:00Z","v":123103,"vw":78.404355},{"c":78.68,"h":79.05,"l":78.5801,"n":1527,"o":78.88,"t":"2025-05-13T04:00:00Z","v":93980,"vw":78.806417},{"c":78.27,"h":78.59,"l":78.08,"n":762,"o":78.51,"t":"2025-05-14T04:00:00Z","v":149796,"vw":78.298596},{"c":78.57,"h":78.59,"l":77.86,"n":912,"o":78.07,"t":"2025-05-15T04:00:00Z","v":80361,"vw":78.365206},{"c":79.28,"h":79.285,"l":78.3301,"n":971,"o":78.59,"t":"2025-05-16T04:00:00Z","v":58784,"vw":78.999675},{"c":78.96,"h":79.01,"l":78.38,"n":1097,"o":78.38,"t":"2025-05-19T04:00:00Z","v":80979,"vw":78.824701},{"c":78.82,"h":79.22,"l":78.59,"n":882,"o":78.88,"t":"2025-05-20T04:00:00Z","v":55136,"vw":78.905794},{"c":76.55,"h":78.1784,"l":76.54,"n":843,"o":78.09,"t":"2025-05-21T04:00:00Z","v":65660,"vw":77.39604},{"c":76.5,"h":76.88,"l":75.95,"n":1251,"o":76.28,"t":"2025-05-22T04:00:00Z","v":87526,"vw":76.381929},{"c":76.35,"h":76.54,"l":75.52,"n":1102,"o":75.52,"t":"2025-05-23T04:00:00Z","v":97692,"vw":76.18857},{"c":78.06,"h":78.06,"l":76.895,"n":1044,"o":77.38,"t":"2025-05-27T04:00:00Z","v":76909,"vw":77.786676},{"c":77.11,"h":78.2,"l":77.02,"n":900,"o":77.99,"t":"2025-05-28T04:00:00Z","v":106717,"vw":77.381024},{"c":77.43,"h":77.56,"l":76.68,"n":790,"o":77.56,"t":"2025-05-29T04:00:00Z","v":52978,"vw":77.219116},{"c":76.96,"h":77.23,"l":76.5735,"n":883,"o":76.96,"t":"2025-05-30T04:00:00Z","v":86041,"vw":76.953058},{"c":76.63,"h":76.98,"l":75.85,"n":784,"o":76.98,"t":"2025-06-02T04:00:00Z","v":54746,"vw":76.440838},{"c":77.62,"h":77.755,"l":76.3853,"n":739,"o":76.68,"t":"2025-06-03T04:00:00Z","v":48210,"vw":77.354361},{"c":77.2,"h":77.8951,"l":77.2,"n":927,"o":77.74,"t":"2025-06-04T04:00:00Z","v":55016,"vw":77.481518},{"c":77.11,"h":77.53,"l":76.73,"n":690,"o":77.27,"t":"2025-06-05T04:00:00Z","v":51934,"vw":77.211498},{"c":77.97,"h":78.1693,"l":77.7,"n":784,"o":77.85,"t":"2025-06-06T04:00:00Z","v":50810,"vw":77.903641},{"c":78.44,"h":78.92,"l":78.11,"n":789,"o":78.3,"t":"2025-06-09T04:00:00Z","v":54451,"vw":78.597289},{"c":79.11,"h":79.3397,"l":78.63,"n":726,"o":78.87,"t":"2025-06-10T04:00:00Z","v":49791,"vw":79.101559},{"c":78.78,"h":79.4186,"l":78.53,"n":961,"o":79.33,"t":"2025-06-11T04:00:00Z","v":93688,"vw":78.828882},{"c":78.77,"h":78.77,"l":78.0522,"n":878,"o":78.41,"t":"2025-06-12T04:00:00Z","v":63775,"vw":78.591081},{"c":77.62,"h":78.4299,"l":77.35,"n":998,"o":78.02,"t":"2025-06-13T04:00:00Z","v":62346,"vw":77.910038},{"c":78.42,"h":78.7895,"l":78.14,"n":1117,"o":78.33,"t":"2025-06-16T04:00:00Z","v":174051,"vw":78.461915},{"c":77.7,"h":78.43,"l":77.69,"n":974,"o":78.04,"t":"2025-06-17T04:00:00Z","v":59955,"vw":78.003268},{"c":78,"h":78.61,"l":77.83,"n":743,"o":77.88,"t":"2025-06-18T04:00:00Z","v":66279,"vw":78.282263},{"c":78.06,"h":78.53,"l":77.84,"n":1216,"o":78.28,"t":"2025-06-20T04:00:00Z","v":223845,"vw":78.232915},{"c":78.44,"h":78.5,"l":77.15,"n":1126,"o":77.64,"t":"2025-06-23T04:00:00Z","v":89366,"vw":78.112104},{"c":79.1,"h":79.4099,"l":78.7,"n":1409,"o":79,"t":"2025-06-24T04:00:00Z","v":94885,"vw":79.147934},{"c":78.42,"h":79.12,"l":78.33,"n":1147,"o":79.12,"t":"2025-06-25T04:00:00Z","v":101749,"vw":78.540937},{"c":79.47,"h":79.49,"l":78.59,"n":845,"o":78.76,"t":"2025-06-26T04:00:00Z","v":64010,"vw":79.159353},{"c":79.45,"h":79.9795,"l":79.0009,"n":617,"o":79.69,"t":"2025-06-27T04:00:00Z","v":104751,"vw":79.314529},{"c":79.43,"h":79.69,"l":79.09,"n":1011,"o":79.69,"t":"2025-06-30T04:00:00Z","v":56035,"vw":79.322225},{"c":80.89,"h":81.5497,"l":79.17,"n":1032,"o":79.17,"t":"2025-07-01T04:00:00Z","v":83785,"vw":80.822136},{"c":81.93,"h":81.93,"l":80.75,"n":829,"o":80.99,"t":"2025-07-02T04:00:00Z","v":84075,"vw":81.41042},{"c":82.29,"h":82.48,"l":82.08,"n":642,"o":82.08,"t":"2025-07-03T04:00:00Z","v":46327,"vw":82.231795},{"c":81.26,"h":82.215,"l":80.89,"n":1256,"o":81.85,"t":"2025-07-07T04:00:00Z","v":85027,"vw":81.391051},{"c":81.84,"h":82.2535,"l":81.33,"n":839,"o":81.33,"t":"2025-07-08T04:00:00Z","v":77784,"vw":81.908985},{"c":82.04,"h":82.2199,"l":81.45,"n":778,"o":82.15,"t":"2025-07-09T04:00:00Z","v":64260,"vw":81.871923},{"c":82.63,"h":83.0469,"l":81.9516,"n":603,"o":82.17,"t":"2025-07-10T04:00:00Z","v":46200,"vw":82.74097},{"c":82.05,"h":82.3132,"l":81.8189,"n":618,"o":82.11,"t":"2025-07-11T04:00:00Z","v":41262,"vw":82.04034},{"c":82.08,"h":82.125,"l":81.58,"n":616,"o":81.85,"t":"2025-07-14T04:00:00Z","v":50396,"vw":81.910676},{"c":80.46,"h":82.32,"l":80.46,"n":1106,"o":82.32,"t":"2025-07-15T04:00:00Z","v":48322,"vw":81.125578},{"c":80.83,"h":80.92,"l":79.8,"n":985,"o":80.77,"t":"2025-07-16T04:00:00Z","v":69714,"vw":80.629446},{"c":81.54,"h":81.63,"l":80.81,"n":1197,"o":80.81,"t":"2025-07-17T04:00:00Z","v":711771,"vw":81.228838},{"c":81.39,"h":81.86,"l":81.14,"n":885,"o":81.86,"t":"2025-07-18T04:00:00Z","v":399167,"vw":81.338878},{"c":81.09,"h":81.91,"l":81.07,"n":967,"o":81.61,"t":"2025-07-21T04:00:00Z","v":101243,"vw":81.59787},{"c":82.31,"h":82.45,"l":81.35,"n":1080,"o":81.35,"t":"2025-07-22T04:00:00Z","v":81117,"vw":82.112019},{"c":82.91,"h":82.95,"l":82.57,"n":1279,"o":82.79,"t":"2025-07-23T04:00:00Z","v":123862,"vw":82.820401},{"c":81.8,"h":82.55,"l":81.76,"n":866,"o":82.55,"t":"2025-07-24T04:00:00Z","v":67553,"vw":82.06709},{"c":82.27,"h":82.2816,"l":81.355,"n":1011,"o":81.96,"t":"2025-07-25T04:00:00Z","v":93930,"vw":81.928259},{"c":81.97,"h":82.38,"l":81.835,"n":922,"o":82.38,"t":"2025-07-28T04:00:00Z","v":110416,"vw":82.036467},{"c":81.86,"h":82.32,"l":81.5728,"n":827,"o":82.32,"t":"2025-07-29T04:00:00Z","v":100156,"vw":81.785172},{"c":80.87,"h":81.88,"l":80.45,"n":847,"o":81.88,"t":"2025-07-30T04:00:00Z","v":63110,"vw":81.327531},{"c":80.25,"h":80.902,"l":80.11,"n":804,"o":80.59,"t":"2025-07-31T04:00:00Z","v":61165,"vw":80.430722},{"c":78.88,"h":79.38,"l":78.19,"n":947,"o":79.38,"t":"2025-08-01T04:00:00Z","v":81972,"vw":78.70015},{"c":79.78,"h":79.83,"l":79.19,"n":669,"o":79.3,"t":"2025-08-04T04:00:00Z","v":45214,"vw":79.60341},{"c":79.87,"h":80.0374,"l":79.1201,"n":616,"o":79.82,"t":"2025-08-05T04:00:00Z","v":92095,"vw":79.735245},{"c":79.5,"h":79.97,"l":79.44,"n":588,"o":79.97,"t":"2025-08-06T04:00:00Z","v":43841,"vw":79.635106},{"c":79.45,"h":80.24,"l":79.06,"n":1141,"o":80.24,"t":"2025-08-07T04:00:00Z","v":69043,"vw":79.411919},{"c":79.53,"h":79.9599,"l":79.3844,"n":583,"o":79.71,"t":"2025-08-08T04:00:00Z","v":50900,"vw":79.741521},{"c":79.19,"h":79.95,"l":79.1051,"n":638,"o":79.64,"t":"2025-08-11T04:00:00Z","v":160924,"vw":79.367805},{"c":81.01,"h":81.06,"l":79.609,"n":726,"o":79.68,"t":"2025-08-12T04:00:00Z","v":54276,"vw":80.508951},{"c":82.71,"h":82.72,"l":81.14,"n":1058,"o":81.45,"t":"2025-08-13T04:00:00Z","v":98379,"vw":81.963812},{"c":81.84,"h":81.89,"l":81.2405,"n":808,"o":81.84,"t":"2025-08-14T04:00:00Z","v":62860,"vw":81.640395},{"c":81.25,"h":82.05,"l":81.24,"n":556,"o":81.87,"t":"2025-08-15T04:00:00Z","v":61858,"vw":81.386625},{"c":81.39,"h":81.49,"l":81.14,"n":931,"o":81.25,"t":"2025-08-18T04:00:00Z","v":69453,"vw":81.320127},{"c":81.86,"h":82.5499,"l":81.48,"n":829,"o":81.48,"t":"2025-08-19T04:00:00Z","v":57057,"vw":81.85043},{"c":81.63,"h":82.06,"l":81.3607,"n":651,"o":81.75,"t":"2025-08-20T04:00:00Z","v":43357,"vw":81.59936},{"c":81.47,"h":81.61,"l":80.8944,"n":701,"o":81.15,"t":"2025-08-21T04:00:00Z","v":81545,"vw":81.4059},{"c":84.01,"h":84.19,"l":81.78,"n":744,"o":81.78,"t":"2025-08-22T04:00:00Z","v":59046,"vw":83.698009},{"c":83.45,"h":83.88,"l":83.45,"n":1182,"o":83.88,"t":"2025-08-25T04:00:00Z","v":83209,"vw":83.602601},{"c":83.63,"h":83.94,"l":83.55,"n":961,"o":83.57,"t":"2025-08-26T04:00:00Z","v":84987,"vw":83.697691},{"c":84.26,"h":84.3999,"l":83.57,"n":753,"o":83.57,"t":"2025-08-27T04:00:00Z","v":54164,"vw":84.208161},{"c":84.08,"h":84.52,"l":83.58,"n":1069,"o":84.52,"t":"2025-08-28T04:00:00Z","v":74142,"vw":83.950416},{"c":83.91,"h":84.43,"l":83.62,"n":770,"o":84.03,"t":"2025-08-29T04:00:00Z","v":48685,"vw":83.830372},{"c":83.48,"h":83.49,"l":82.81,"n":880,"o":83.07,"t":"2025-09-02T04:00:00Z","v":62986,"vw":83.174381},{"c":83.32,"h":83.788,"l":82.8831,"n":685,"o":83.27,"t":"2025-09-03T04:00:00Z","v":55885,"vw":83.144311},{"c":84.39,"h":84.45,"l":83.3721,"n":869,"o":83.55,"t":"2025-09-04T04:00:00Z","v":64004,"vw":83.95996},{"c":84.82,"h":85.4399,"l":84.21,"n":934,"o":84.65,"t":"2025-09-05T04:00:00Z","v":59590,"vw":84.661246},{"c":84.66,"h":84.91,"l":84.0516,"n":744,"o":84.91,"t":"2025-09-08T04:00:00Z","v":48858,"vw":84.436144},{"c":83.95,"h":84.5,"l":83.7837,"n":706,"o":84.5,"t":"2025-09-09T04:00:00Z","v":42203,"vw":83.981997},{"c":83.93,"h":84.4481,"l":83.62,"n":846,"o":84.03,"t":"2025-09-10T04:00:00Z","v":93400,"vw":83.927921},{"c":85.2,"h":85.2,"l":84.17,"n":820,"o":84.17,"t":"2025-09-11T04:00:00Z","v":64885,"vw":84.921873},{"c":84.24,"h":85.11,"l":84.24,"n":858,"o":84.95,"t":"2025-09-12T04:00:00Z","v":66284,"vw":84.580877},{"c":84.07,"h":84.701,"l":84.0062,"n":908,"o":84.48,"t":"2025-09-15T04:00:00Z","v":76439,"vw":84.280094},{"c":83.92,"h":84.245,"l":83.5475,"n":619,"o":84.18,"t":"2025-09-16T04:00:00Z","v":54504,"vw":83.825921},{"c":83.82,"h":85.37,"l":83.35,"n":684,"o":84.16,"t":"2025-09-17T04:00:00Z","v":64752,"vw":83.987794},{"c":84.83,"h":84.98,"l":84.02,"n":758,"o":84.33,"t":"2025-09-18T04:00:00Z","v":71344,"vw":84.700391},{"c":83.97,"h":84.88,"l":83.88,"n":1003,"o":84.88,"t":"2025-09-19T04:00:00Z","v":89119,"vw":84.061987},{"c":83.43,"h":83.62,"l":83.11,"n":1016,"o":83.41,"t":"2025-09-22T04:00:00Z","v":106187,"vw":83.377961},{"c":83.51,"h":84.4,"l":83.33,"n":1140,"o":83.73,"t":"2025-09-23T04:00:00Z","v":85175,"vw":83.749528},{"c":83.14,"h":83.895,"l":83.0974,"n":799,"o":83.78,"t":"2025-09-24T04:00:00Z","v":104385,"vw":83.364222},{"c":82.62,"h":82.75,"l":82.24,"n":945,"o":82.61,"t":"2025-09-25T04:00:00Z","v":64398,"vw":82.561451},{"c":83.42,"h":83.49,"l":82.76,"n":881,"o":82.76,"t":"2025-09-26T04:00:00Z","v":62325,"vw":83.310303},{"c":83.17,"h":83.88,"l":82.9019,"n":1185,"o":83.88,"t":"2025-09-29T04:00:00Z","v":71827,"vw":83.119389},{"c":83.41,"h":83.4271,"l":82.5825,"n":963,"o":83.06,"t":"2025-09-30T04:00:00Z","v":70325,"vw":82.920215},{"c":83.78,"h":83.845,"l":83.16,"n":814,"o":83.16,"t":"2025-10-01T04:00:00Z","v":55029,"vw":83.606934},{"c":83.89,"h":84.0699,"l":83.235,"n":1155,"o":83.79,"t":"2025-10-02T04:00:00Z","v":62390,"vw":83.689063},{"c":84.32,"h":84.7267,"l":84.08,"n":697,"o":84.08,"t":"2025-10-03T04:00:00Z","v":47977,"vw":84.441101},{"c":84.32,"h":84.81,"l":84.04,"n":947,"o":84.81,"t":"2025-10-06T04:00:00Z","v":66536,"vw":84.443614},{"c":83.4,"h":84.53,"l":83.26,"n":738,"o":84.53,"t":"2025-10-07T04:00:00Z","v":91150,"vw":83.725089},{"c":83.97,"h":84.1794,"l":83.73,"n":644,"o":83.78,"t":"2025-10-08T04:00:00Z","v":50925,"vw":83.927843},{"c":83.11,"h":84.1828,"l":82.91,"n":908,"o":84.01,"t":"2025-10-09T04:00:00Z","v":65185,"vw":83.281959},{"c":80.59,"h":83.42,"l":80.55,"n":1156,"o":83.27,"t":"2025-10-10T04:00:00Z","v":67735,"vw":81.390093},{"c":82.15,"h":82.409,"l":81.57,"n":1313,"o":81.63,"t":"2025-10-13T04:00:00Z","v":60449,"vw":82.090206},{"c":83.2,"h":83.54,"l":81.35,"n":998,"o":81.35,"t":"2025-10-14T04:00:00Z","v":62562,"vw":82.959716},{"c":83.22,"h":84.1,"l":82.8005,"n":1449,"o":83.78,"t":"2025-10-15T04:00:00Z","v":61563,"vw":83.315827},{"c":82.18,"h":83.54,"l":81.8876,"n":716,"o":83.54,"t":"2025-10-16T04:00:00Z","v":46015,"vw":82.658366},{"c":82.42,"h":82.5875,"l":81.9057,"n":722,"o":82.03,"t":"2025-10-17T04:00:00Z","v":41145,"vw":82.243583},{"c":83.58,"h":83.65,"l":83.1,"n":750,"o":83.1,"t":"2025-10-20T04:00:00Z","v":39693,"vw":83.484524},{"c":83.72,"h":84.05,"l":83.27,"n":846,"o":83.49,"t":"2025-10-21T04:00:00Z","v":794567,"vw":83.793602},{"c":82.85,"h":83.7,"l":82.615,"n":851,"o":83.7,"t":"2025-10-22T04:00:00Z","v":60917,"vw":83.033717},{"c":83.72,"h":83.89,"l":83.095,"n":657,"o":83.22,"t":"2025-10-23T04:00:00Z","v":66156,"vw":83.662577},{"c":84.04,"h":84.53,"l":84.04,"n":699,"o":84.53,"t":"2025-10-24T04:00:00Z","v":49922,"vw":84.251699},{"c":84.1,"h":84.59,"l":83.946,"n":796,"o":84.59,"t":"2025-10-27T04:00:00Z","v":48830,"vw":84.193868},{"c":83.39,"h":84.09,"l":83.29,"n":899,"o":84.09,"t":"2025-10-28T04:00:00Z","v":87507,"vw":83.43298},{"c":82.65,"h":83.66,"l":82.33,"n":1032,"o":82.97,"t":"2025-10-29T04:00:00Z","v":139967,"vw":83.062095},{"c":81.84,"h":82.86,"l":81.81,"n":1425,"o":82.11,"t":"2025-10-30T04:00:00Z","v":83214,"vw":82.366219},{"c":82.2,"h":82.39,"l":81.555,"n":748,"o":81.84,"t":"2025-10-31T04:00:00Z","v":41345,"vw":82.051095},{"c":82.31,"h":82.31,"l":81.321,"n":957,"o":82.19,"t":"2025-11-03T05:00:00Z","v":75453,"vw":82.122975},{"c":81.67,"h":81.98,"l":81.31,"n":745,"o":81.31,"t":"2025-11-04T05:00:00Z","v":49271,"vw":81.672981},{"c":82.27,"h":82.7494,"l":81.7079,"n":967,"o":81.74,"t":"2025-11-05T05:00:00Z","v":78096,"vw":82.439445},{"c":81.49,"h":82.55,"l":81.3375,"n":940,"o":82.31,"t":"2025-11-06T05:00:00Z","v":64366,"vw":81.723801},{"c":82.45,"h":82.45,"l":80.95,"n":1064,"o":80.95,"t":"2025-11-07T05:00:00Z","v":58962,"vw":81.785158},{"c":82.77,"h":83.14,"l":82.31,"n":658,"o":83.09,"t":"2025-11-10T05:00:00Z","v":35260,"vw":82.799906},{"c":83,"h":83.2685,"l":82.7,"n":706,"o":82.74,"t":"2025-11-11T05:00:00Z","v":60127,"vw":83.054692},{"c":83.32,"h":83.71,"l":83.22,"n":1011,"o":83.29,"t":"2025-11-12T05:00:00Z","v":88325,"vw":83.329876},{"c":82.19,"h":83.21,"l":81.9562,"n":808,"o":82.89,"t":"2025-11-13T05:00:00Z","v":41371,"vw":82.529194},{"c":81.92,"h":82.24,"l":81.35,"n":743,"o":81.35,"t":"2025-11-14T05:00:00Z","v":37957,"vw":81.924152},{"c":80.33,"h":81.8699,"l":80.1201,"n":873,"o":81.81,"t":"2025-11-17T05:00:00Z","v":65271,"vw":80.817999},{"c":80.73,"h":81.0199,"l":79.85,"n":928,"o":79.85,"t":"2025-11-18T05:00:00Z","v":107965,"vw":80.732855},{"c":80.72,"h":81.279,"l":80.28,"n":785,"o":80.84,"t":"2025-11-19T05:00:00Z","v":65170,"vw":80.635908},{"c":79.64,"h":81.95,"l":79.64,"n":886,"o":81.55,"t":"2025-11-20T05:00:00Z","v":72156,"vw":80.332031},{"c":81.77,"h":82.23,"l":80,"n":1347,"o":80,"t":"2025-11-21T05:00:00Z","v":201422,"vw":81.825412},{"c":82.54,"h":82.7365,"l":81.63,"n":1396,"o":81.82,"t":"2025-11-24T05:00:00Z","v":139340,"vw":82.39066},{"c":84.04,"h":84.155,"l":82.66,"n":1358,"o":82.66,"t":"2025-11-25T05:00:00Z","v":129740,"vw":83.790433},{"c":84.47,"h":85.035,"l":84.06,"n":882,"o":84.06,"t":"2025-11-26T05:00:00Z","v":63774,"vw":84.715075},{"c":84.805,"h":84.97,"l":84.45,"n":562,"o":84.68,"t":"2025-11-28T05:00:00Z","v":33537,"vw":84.846656},{"c":84.52,"h":85.1047,"l":84.09,"n":961,"o":84.09,"t":"2025-12-01T05:00:00Z","v":44499,"vw":84.711125},{"c":84.03,"h":84.815,"l":84.03,"n":742,"o":84.79,"t":"2025-12-02T05:00:00Z","v":55392,"vw":84.334052},{"c":84.88,"h":84.99,"l":84.19,"n":828,"o":84.19,"t":"2025-12-03T05:00:00Z","v":108717,"vw":84.732944},{"c":85.03,"h":85.29,"l":84.652,"n":669,"o":84.69,"t":"2025-12-04T05:00:00Z","v":38115,"vw":85.007555},{"c":85.07,"h":85.57,"l":85.07,"n":892,"o":85.1,"t":"2025-12-05T05:00:00Z","v":76258,"vw":85.262506},{"c":84.67,"h":85.16,"l":84.63,"n":1014,"o":85.16,"t":"2025-12-08T05:00:00Z","v":100674,"vw":84.778405},{"c":84.66,"h":85.3306,"l":84.57,"n":796,"o":84.57,"t":"2025-12-09T05:00:00Z","v":71712,"vw":84.977395},{"c":86.51,"h":86.71,"l":84.73,"n":1118,"o":84.73,"t":"2025-12-10T05:00:00Z","v":125244,"vw":85.718786},{"c":87.28,"h":87.41,"l":86.49,"n":1263,"o":86.49,"t":"2025-12-11T05:00:00Z","v":105469,"vw":87.215725},{"c":86.41,"h":87.4896,"l":86.15,"n":1224,"o":87.47,"t":"2025-12-12T05:00:00Z","v":119212,"vw":86.543123},{"c":86.32,"h":86.88,"l":85.94,"n":1024,"o":86.88,"t":"2025-12-15T05:00:00Z","v":89237,"vw":86.207583},{"c":85.71,"h":86.5124,"l":85.265,"n":1164,"o":86.41,"t":"2025-12-16T05:00:00Z","v":74083,"vw":85.736322},{"c":85.58,"h":86.48,"l":85.42,"n":1028,"o":85.83,"t":"2025-12-17T05:00:00Z","v":74032,"vw":85.655589},{"c":85.76,"h":86.64,"l":85.64,"n":1247,"o":86.3,"t":"2025-12-18T05:00:00Z","v":83926,"vw":86.099973},{"c":86.19,"h":86.35,"l":85.79,"n":684,"o":85.79,"t":"2025-12-19T05:00:00Z","v":87634,"vw":86.155147},{"c":86.24,"h":86.58,"l":86.1,"n":1305,"o":86.1,"t":"2025-12-22T05:00:00Z","v":106800,"vw":86.373372},{"c":85.88,"h":86.18,"l":85.74,"n":1070,"o":86.08,"t":"2025-12-23T05:00:00Z","v":83644,"vw":85.967832},{"c":86.15,"h":86.3,"l":85.87,"n":567,"o":86.05,"t":"2025-12-24T05:00:00Z","v":53092,"vw":86.103338},{"c":86.09,"h":86.125,"l":85.77,"n":702,"o":86.05,"t":"2025-12-26T05:00:00Z","v":56427,"vw":85.946053},{"c":85.71,"h":86.1701,"l":85.52,"n":1038,"o":85.95,"t":"2025-12-29T05:00:00Z","v":65944,"vw":85.682025},{"c":85.48,"h":85.86,"l":85.48,"n":1058,"o":85.86,"t":"2025-12-30T05:00:00Z","v":119453,"vw":85.576235},{"c":84.65,"h":85.39,"l":84.64,"n":1078,"o":85.39,"t":"2025-12-31T05:00:00Z","v":92029,"vw":84.865668},{"c":85.61,"h":85.86,"l":84.38,"n":1074,"o":84.97,"t":"2026-01-02T05:00:00Z","v":198042,"vw":85.337918},{"c":86.79,"h":87.22,"l":85.68,"n":1199,"o":85.68,"t":"2026-01-05T05:00:00Z","v":73649,"vw":86.920837},{"c":87.86,"h":87.94,"l":86.66,"n":983,"o":86.66,"t":"2026-01-06T05:00:00Z","v":66800,"vw":87.604335},{"c":86.9,"h":87.9,"l":86.77,"n":1102,"o":87.9,"t":"2026-01-07T05:00:00Z","v":67265,"vw":86.997122},{"c":88.16,"h":88.52,"l":86.56,"n":1216,"o":86.56,"t":"2026-01-08T05:00:00Z","v":55674,"vw":88.098336},{"c":88.78,"h":88.93,"l":88.0084,"n":896,"o":88.55,"t":"2026-01-09T05:00:00Z","v":91333,"vw":88.490785},{"c":88.53,"h":88.7,"l":88.095,"n":836,"o":88.35,"t":"2026-01-12T05:00:00Z","v":53222,"vw":88.522227},{"c":88.42,"h":88.94,"l":88.1482,"n":967,"o":88.69,"t":"2026-01-13T05:00:00Z","v":52982,"vw":88.515478},{"c":88.82,"h":89.02,"l":88.31,"n":1129,"o":88.31,"t":"2026-01-14T05:00:00Z","v":74998,"vw":88.739096},{"c":89.62,"h":89.83,"l":88.9102,"n":902,"o":89.14,"t":"2026-01-15T05:00:00Z","v":56835,"vw":89.596708},{"c":89.31,"h":89.57,"l":89.18,"n":821,"o":89.57,"t":"2026-01-16T05:00:00Z","v":56265,"vw":89.319634},{"c":87.87,"h":88.65,"l":87.6401,"n":1152,"o":88.15,"t":"2026-01-20T05:00:00Z","v":116622,"vw":88.172002},{"c":89.84,"h":90.18,"l":88.46,"n":1211,"o":88.46,"t":"2026-01-21T05:00:00Z","v":110369,"vw":89.51177},{"c":89.79,"h":90.61,"l":89.5999,"n":943,"o":90.2,"t":"2026-01-22T05:00:00Z","v":75180,"vw":90.12188},{"c":88.92,"h":89.67,"l":88.5901,"n":823,"o":89.67,"t":"2026-01-23T05:00:00Z","v":57350,"vw":88.903223},{"c":88.72,"h":89.21,"l":88.4,"n":945,"o":89.08,"t":"2026-01-26T05:00:00Z","v":57152,"vw":88.712186},{"c":88.54,"h":88.675,"l":88.19,"n":1279,"o":88.63,"t":"2026-01-27T05:00:00Z","v":406975,"vw":88.339297},{"c":88.15,"h":88.745,"l":87.98,"n":947,"o":88.65,"t":"2026-01-28T05:00:00Z","v":230110,"vw":88.348824},{"c":88.57,"h":88.615,"l":87.6206,"n":977,"o":88.59,"t":"2026-01-29T05:00:00Z","v":209260,"vw":88.239168},{"c":88.13,"h":88.41,"l":87.36,"n":921,"o":88.04,"t":"2026-01-30T05:00:00Z","v":89045,"vw":87.899016},{"c":88.77,"h":88.94,"l":87.75,"n":1083,"o":87.75,"t":"2026-02-02T05:00:00Z","v":64288,"vw":88.646817},{"c":89.08,"h":89.79,"l":88.365,"n":990,"o":88.62,"t":"2026-02-03T05:00:00Z","v":104677,"vw":88.8356},{"c":90.89,"h":91.135,"l":89.56,"n":1067,"o":89.56,"t":"2026-02-04T05:00:00Z","v":73233,"vw":90.670046},{"c":90.23,"h":90.88,"l":89.95,"n":836,"o":90.38,"t":"2026-02-05T05:00:00Z","v":61155,"vw":90.334614},{"c":92.53,"h":92.71,"l":91.11,"n":1100,"o":91.11,"t":"2026-02-06T05:00:00Z","v":88825,"vw":92.409594},{"c":92.09,"h":92.3,"l":91.605,"n":1209,"o":92.1,"t":"2026-02-09T05:00:00Z","v":114452,"vw":92.155459},{"c":92.25,"h":92.64,"l":92.04,"n":954,"o":92.12,"t":"2026-02-10T05:00:00Z","v":56006,"vw":92.331525},{"c":91.99,"h":92.9695,"l":91.79,"n":807,"o":92.55,"t":"2026-02-11T05:00:00Z","v":85780,"vw":92.219851},{"c":90.88,"h":93.1,"l":90.2,"n":1422,"o":92.6,"t":"2026-02-12T05:00:00Z","v":90908,"vw":91.111123},{"c":91.53,"h":91.92,"l":90.487,"n":1082,"o":90.92,"t":"2026-02-13T05:00:00Z","v":76803,"vw":91.479615},{"c":91.45,"h":92.39,"l":90.565,"n":1339,"o":91.61,"t":"2026-02-17T05:00:00Z","v":93167,"vw":91.297425},{"c":91.85,"h":92.2288,"l":91.32,"n":878,"o":91.44,"t":"2026-02-18T05:00:00Z","v":52597,"vw":91.933459},{"c":91.45,"h":91.7401,"l":90.89,"n":879,"o":91.5,"t":"2026-02-19T05:00:00Z","v":71318,"vw":91.327422},{"c":91.91,"h":92.32,"l":90.97,"n":825,"o":91.2,"t":"2026-02-20T05:00:00Z","v":69940,"vw":91.533371},{"c":89.99,"h":91.568,"l":89.55,"n":1266,"o":91.55,"t":"2026-02-23T05:00:00Z","v":83700,"vw":89.935282},{"c":90.58,"h":90.845,"l":89.9,"n":1017,"o":90.06,"t":"2026-02-24T05:00:00Z","v":76152,"vw":90.530791},{"c":90.49,"h":91.1,"l":89.67,"n":991,"o":91.1,"t":"2026-02-25T05:00:00Z","v":69750,"vw":90.148761},{"c":91.23,"h":91.3629,"l":90.36,"n":1041,"o":90.76,"t":"2026-02-26T05:00:00Z","v":76541,"vw":90.984289},{"c":90.24,"h":90.31,"l":89.66,"n":1205,"o":90.31,"t":"2026-02-27T05:00:00Z","v":96122,"vw":90.017704},{"c":90.46,"h":90.7693,"l":89.145,"n":1031,"o":89.31,"t":"2026-03-02T05:00:00Z","v":67458,"vw":90.168795},{"c":89.33,"h":89.73,"l":87.315,"n":1212,"o":88.71,"t":"2026-03-03T05:00:00Z","v":82205,"vw":88.578972},{"c":89.37,"h":89.73,"l":88.765,"n":1030,"o":89.63,"t":"2026-03-04T05:00:00Z","v":62636,"vw":89.31058},{"c":88.31,"h":89.37,"l":87.81,"n":1244,"o":88.76,"t":"2026-03-05T05:00:00Z","v":103341,"vw":88.308079},{"c":86.37,"h":87,"l":85.69,"n":1145,"o":86.98,"t":"2026-03-06T05:00:00Z","v":70584,"vw":86.331881},{"c":86.48,"h":86.67,"l":84,"n":1361,"o":85.59,"t":"2026-03-09T04:00:00Z","v":109185,"vw":85.316967},{"c":85.78,"h":87.14,"l":85.7084,"n":1130,"o":86.25,"t":"2026-03-10T04:00:00Z","v":95218,"vw":86.467508},{"c":85.58,"h":85.89,"l":84.99,"n":1210,"o":85.54,"t":"2026-03-11T04:00:00Z","v":114956,"vw":85.396771},{"c":84.27,"h":85.07,"l":84.16,"n":1306,"o":84.72,"t":"2026-03-12T04:00:00Z","v":87433,"vw":84.579754},{"c":84.19,"h":85.07,"l":84.01,"n":1090,"o":84.73,"t":"2026-03-13T04:00:00Z","v":82731,"vw":84.351903},{"c":84.62,"h":85.43,"l":84.6,"n":884,"o":84.94,"t":"2026-03-16T04:00:00Z","v":55649,"vw":84.990675},{"c":85.28,"h":85.83,"l":85.2,"n":867,"o":85.25,"t":"2026-03-17T04:00:00Z","v":64683,"vw":85.438041},{"c":84.26,"h":85.22,"l":84.26,"n":890,"o":84.84,"t":"2026-03-18T04:00:00Z","v":54801,"vw":84.807744},{"c":84.13,"h":84.59,"l":83.27,"n":965,"o":83.48,"t":"2026-03-19T04:00:00Z","v":89972,"vw":83.806194},{"c":82.79,"h":83.95,"l":82.3651,"n":1116,"o":83.89,"t":"2026-03-20T04:00:00Z","v":91425,"vw":83.17625},{"c":83.91,"h":85.0371,"l":83.49,"n":993,"o":83.93,"t":"2026-03-23T04:00:00Z","v":166182,"vw":84.552178},{"c":84.62,"h":85.13,"l":83.32,"n":1582,"o":83.32,"t":"2026-03-24T04:00:00Z","v":118144,"vw":84.556867},{"c":85.21,"h":85.76,"l":84.3427,"n":873,"o":85.42,"t":"2026-03-25T04:00:00Z","v":111301,"vw":84.994354},{"c":84.66,"h":85.61,"l":84.51,"n":1289,"o":84.51,"t":"2026-03-26T04:00:00Z","v":116972,"vw":84.89506},{"c":83.35,"h":84.4299,"l":83.22,"n":1022,"o":84.27,"t":"2026-03-27T04:00:00Z","v":74841,"vw":83.753269},{"c":83.18,"h":84.175,"l":82.96,"n":1305,"o":84.11,"t":"2026-03-30T04:00:00Z","v":236492,"vw":83.655934},{"c":85.15,"h":85.675,"l":83.8,"n":1236,"o":84.06,"t":"2026-03-31T04:00:00Z","v":99951,"vw":84.650666},{"c":85.57,"h":86.025,"l":85.4,"n":2412,"o":85.52,"t":"2026-04-01T04:00:00Z","v":123300,"vw":85.689683},{"c":85.67,"h":86.39,"l":84.49,"n":1277,"o":84.7,"t":"2026-04-02T04:00:00Z","v":108552,"vw":85.231586},{"c":86.175,"h":86.205,"l":85.27,"n":811,"o":85.65,"t":"2026-04-06T04:00:00Z","v":60608,"vw":85.8246},{"c":86.27,"h":86.62,"l":85.91,"n":1025,"o":85.93,"t":"2026-04-07T04:00:00Z","v":94946,"vw":86.248386},{"c":88.44,"h":88.78,"l":88.04,"n":989,"o":88.11,"t":"2026-04-08T04:00:00Z","v":64100,"vw":88.392669},{"c":88.89,"h":89.09,"l":87.96,"n":872,"o":87.96,"t":"2026-04-09T04:00:00Z","v":61495,"vw":88.668633},{"c":88.47,"h":88.97,"l":88.34,"n":765,"o":88.97,"t":"2026-04-10T04:00:00Z","v":55631,"vw":88.549306},{"c":89.19,"h":89.2,"l":87.9165,"n":856,"o":88.18,"t":"2026-04-13T04:00:00Z","v":58119,"vw":88.581737},{"c":89.37,"h":89.62,"l":89.1593,"n":872,"o":89.3,"t":"2026-04-14T04:00:00Z","v":82542,"vw":89.465859},{"c":89,"h":89.295,"l":88.8728,"n":779,"o":89.29,"t":"2026-04-15T04:00:00Z","v":60238,"vw":89.098166},{"c":89.36,"h":89.53,"l":88.9001,"n":643,"o":89.12,"t":"2026-04-16T04:00:00Z","v":42648,"vw":89.328339},{"c":90.95,"h":91.53,"l":89.97,"n":763,"o":89.98,"t":"2026-04-17T04:00:00Z","v":56592,"vw":90.989677},{"c":91.56,"h":91.6399,"l":90.69,"n":792,"o":90.69,"t":"2026-04-20T04:00:00Z","v":44622,"vw":91.391673},{"c":91.1,"h":92.39,"l":90.99,"n":698,"o":91.76,"t":"2026-04-21T04:00:00Z","v":54546,"vw":91.339346},{"c":90.81,"h":91.85,"l":90.51,"n":660,"o":91.84,"t":"2026-04-22T04:00:00Z","v":42767,"vw":90.893188},{"c":90.97,"h":91.2959,"l":90.19,"n":746,"o":90.91,"t":"2026-04-23T04:00:00Z","v":59494,"vw":90.981229},{"c":90.85,"h":91.33,"l":90.7,"n":785,"o":91.24,"t":"2026-04-24T04:00:00Z","v":80647,"vw":90.986163},{"c":91.15,"h":91.52,"l":90.975,"n":717,"o":91.04,"t":"2026-04-27T04:00:00Z","v":44039,"vw":91.159694},{"c":90.73,"h":91.59,"l":90.49,"n":1051,"o":91.56,"t":"2026-04-28T04:00:00Z","v":162888,"vw":90.715789},{"c":90.1,"h":90.83,"l":89.72,"n":674,"o":90.83,"t":"2026-04-29T04:00:00Z","v":41978,"vw":90.153982},{"c":91.54,"h":91.6799,"l":90.23,"n":699,"o":90.23,"t":"2026-04-30T04:00:00Z","v":58061,"vw":91.357984},{"c":91.17,"h":91.86,"l":91.11,"n":839,"o":91.86,"t":"2026-05-01T04:00:00Z","v":86393,"vw":91.264443},{"c":90.27,"h":91.185,"l":89.96,"n":829,"o":90.94,"t":"2026-05-04T04:00:00Z","v":61043,"vw":90.462822},{"c":91.2,"h":91.4,"l":90.23,"n":1036,"o":90.64,"t":"2026-05-05T04:00:00Z","v":52844,"vw":91.081465},{"c":92.08,"h":92.375,"l":91.7201,"n":1726,"o":92.07,"t":"2026-05-06T04:00:00Z","v":173296,"vw":91.931394},{"c":90.87,"h":92.09,"l":90.81,"n":1551,"o":92.09,"t":"2026-05-07T04:00:00Z","v":55102,"vw":91.187122},{"c":91.2,"h":91.46,"l":90.9064,"n":702,"o":91.31,"t":"2026-05-08T04:00:00Z","v":60707,"vw":91.190346},{"c":90.38,"h":91.43,"l":90.34,"n":902,"o":91.43,"t":"2026-05-11T04:00:00Z","v":77799,"vw":90.700843},{"c":89.98,"h":90.59,"l":89.18,"n":691,"o":90.59,"t":"2026-05-12T04:00:00Z","v":55256,"vw":89.660915},{"c":89.51,"h":90.17,"l":89.2401,"n":755,"o":90.17,"t":"2026-05-13T04:00:00Z","v":62966,"vw":89.478731},{"c":89.91,"h":90.49,"l":89.81,"n":645,"o":89.95,"t":"2026-05-14T04:00:00Z","v":39195,"vw":90.113793},{"c":88.6787,"h":89.61,"l":88.5999,"n":496,"o":89.61,"t":"2026-05-15T04:00:00Z","v":34489,"vw":88.822719},{"c":89.12,"h":89.5164,"l":88.78,"n":636,"o":88.94,"t":"2026-05-18T04:00:00Z","v":41108,"vw":89.20964},{"c":88.27,"h":88.86,"l":87.98,"n":560,"o":88.86,"t":"2026-05-19T04:00:00Z","v":36089,"vw":88.453742},{"c":89.92,"h":89.92,"l":88.06,"n":1285,"o":88.67,"t":"2026-05-20T04:00:00Z","v":106102,"vw":89.524338},{"c":89.95,"h":90.2199,"l":88.635,"n":709,"o":89.46,"t":"2026-05-21T04:00:00Z","v":100037,"vw":89.46418},{"c":90.64,"h":90.7,"l":90.125,"n":556,"o":90.2,"t":"2026-05-22T04:00:00Z","v":52615,"vw":90.491824},{"c":91.57,"h":91.59,"l":90.92,"n":1120,"o":90.92,"t":"2026-05-26T04:00:00Z","v":127216,"vw":91.449002},{"c":91.53,"h":92.0393,"l":91.4408,"n":624,"o":91.76,"t":"2026-05-27T04:00:00Z","v":37841,"vw":91.662034},{"c":91.56,"h":91.755,"l":90.855,"n":601,"o":91.24,"t":"2026-05-28T04:00:00Z","v":114072,"vw":91.630396},{"c":91.48,"h":91.8,"l":91.38,"n":509,"o":91.38,"t":"2026-05-29T04:00:00Z","v":37740,"vw":91.658744},{"c":91.23,"h":91.44,"l":90.7111,"n":768,"o":91.06,"t":"2026-06-01T04:00:00Z","v":60838,"vw":91.19432},{"c":92.23,"h":92.32,"l":91.21,"n":575,"o":91.21,"t":"2026-06-02T04:00:00Z","v":59060,"vw":92.110346},{"c":91.88,"h":92.1263,"l":91.76,"n":893,"o":91.87,"t":"2026-06-03T04:00:00Z","v":59820,"vw":91.956873},{"c":92.28,"h":92.67,"l":92.19,"n":710,"o":92.2,"t":"2026-06-04T04:00:00Z","v":47590,"vw":92.363704},{"c":91.31,"h":92.18,"l":91.06,"n":758,"o":91.97,"t":"2026-06-05T04:00:00Z","v":52977,"vw":91.577489},{"c":91.68,"h":92.2442,"l":91.63,"n":705,"o":91.82,"t":"2026-06-08T04:00:00Z","v":34431,"vw":91.900739},{"c":92.75,"h":93.41,"l":91.44,"n":600,"o":92.27,"t":"2026-06-09T04:00:00Z","v":45812,"vw":92.432524},{"c":91.79,"h":93.435,"l":91.74,"n":979,"o":92.52,"t":"2026-06-10T04:00:00Z","v":65187,"vw":92.205186},{"c":93.62,"h":93.66,"l":92.14,"n":589,"o":92.45,"t":"2026-06-11T04:00:00Z","v":49336,"vw":93.007928},{"c":94.3625,"h":94.76,"l":93.84,"n":679,"o":94.05,"t":"2026-06-12T04:00:00Z","v":43681,"vw":94.384379},{"c":94.21,"h":95.34,"l":94.08,"n":1011,"o":95.18,"t":"2026-06-15T04:00:00Z","v":86195,"vw":94.949019},{"c":94.3,"h":95.0638,"l":94.12,"n":648,"o":94.47,"t":"2026-06-16T04:00:00Z","v":34112,"vw":94.510944},{"c":92.72,"h":94.7,"l":92.555,"n":751,"o":94.12,"t":"2026-06-17T04:00:00Z","v":73681,"vw":93.81461},{"c":93.46,"h":93.8,"l":93.16,"n":771,"o":93.16,"t":"2026-06-18T04:00:00Z","v":42534,"vw":93.50426},{"c":93.18,"h":93.69,"l":93.0735,"n":767,"o":93.15,"t":"2026-06-22T04:00:00Z","v":44566,"vw":93.320143},{"c":92.83,"h":93.36,"l":92.38,"n":904,"o":92.46,"t":"2026-06-23T04:00:00Z","v":63379,"vw":92.95196},{"c":93.67,"h":93.91,"l":93.03,"n":792,"o":93.03,"t":"2026-06-24T04:00:00Z","v":68019,"vw":93.52001},{"c":94.47,"h":95.1287,"l":94.04,"n":727,"o":94.17,"t":"2026-06-25T04:00:00Z","v":50272,"vw":94.423772},{"c":94.42,"h":94.665,"l":94.02,"n":1023,"o":94.06,"t":"2026-06-26T04:00:00Z","v":81744,"vw":94.419164},{"c":94.6,"h":94.63,"l":93.79,"n":827,"o":94.38,"t":"2026-06-29T04:00:00Z","v":60272,"vw":94.234095},{"c":94.85,"h":95.0699,"l":94.33,"n":1197,"o":94.59,"t":"2026-06-30T04:00:00Z","v":700097,"vw":94.797082},{"c":94.33,"h":95.0551,"l":94.18,"n":790,"o":94.43,"t":"2026-07-01T04:00:00Z","v":68637,"vw":94.63973},{"c":94.29,"h":95.23,"l":93.445,"n":910,"o":94.82,"t":"2026-07-02T04:00:00Z","v":56255,"vw":94.045409},{"c":94.43,"h":94.5299,"l":94.04,"n":1014,"o":94.29,"t":"2026-07-06T04:00:00Z","v":50422,"vw":94.354328},{"c":93.77,"h":94.72,"l":93.72,"n":1165,"o":94.4,"t":"2026-07-07T04:00:00Z","v":108779,"vw":93.910351},{"c":92.62,"h":93.48,"l":92.135,"n":1287,"o":93.48,"t":"2026-07-08T04:00:00Z","v":83535,"vw":92.59926},{"c":93.61,"h":94.18,"l":93.01,"n":1469,"o":93.01,"t":"2026-07-09T04:00:00Z","v":78477,"vw":93.788551},{"c":94.08,"h":94.3,"l":93.795,"n":1090,"o":93.94,"t":"2026-07-10T04:00:00Z","v":94915,"vw":94.137556},{"c":94.09,"h":94.68,"l":93.97,"n":702,"o":94.22,"t":"2026-07-13T04:00:00Z","v":47175,"vw":94.158076},{"c":94.34,"h":94.93,"l":94.055,"n":688,"o":94.93,"t":"2026-07-14T04:00:00Z","v":40614,"vw":94.246702},{"c":94.54,"h":95.21,"l":94.3835,"n":720,"o":94.59,"t":"2026-07-15T04:00:00Z","v":55410,"vw":94.666285},{"c":95.88,"h":95.915,"l":94.31,"n":744,"o":94.31,"t":"2026-07-16T04:00:00Z","v":47734,"vw":95.656074},{"c":95.21,"h":96.06,"l":94.95,"n":662,"o":95.44,"t":"2026-07-17T04:00:00Z","v":59006,"vw":95.297621},{"c":94.24,"h":95.57,"l":94.1901,"n":690,"o":95.57,"t":"2026-07-20T04:00:00Z","v":57375,"vw":94.456081},{"c":94.77,"h":94.825,"l":94.0436,"n":635,"o":94.61,"t":"2026-07-21T04:00:00Z","v":57731,"vw":94.66229},{"c":94.97,"h":95.3629,"l":94.82,"n":1086,"o":94.82,"t":"2026-07-22T04:00:00Z","v":125044,"vw":94.931212},{"c":94.29,"h":94.73,"l":93.83,"n":1624,"o":94.43,"t":"2026-07-23T04:00:00Z","v":93303,"vw":94.123986},{"c":95.17,"h":95.6075,"l":94.48,"n":1539,"o":94.48,"t":"2026-07-24T04:00:00Z","v":104184,"vw":95.149982},{"c":95.39,"h":95.96,"l":95.01,"n":1644,"o":95.5,"t":"2026-07-27T04:00:00Z","v":93204,"vw":95.366006},{"c":96.19,"h":96.25,"l":95.57,"n":1475,"o":95.57,"t":"2026-07-28T04:00:00Z","v":127806,"vw":95.876288},{"c":95.07,"h":96.05,"l":94.98,"n":1160,"o":95.94,"t":"2026-07-29T04:00:00Z","v":64936,"vw":95.436391},{"c":95.21,"h":95.71,"l":94.298,"n":821,"o":95.71,"t":"2026-07-30T04:00:00Z","v":54407,"vw":95.045445},{"c":95,"h":95.42,"l":94.38,"n":734,"o":95.42,"t":"2026-07-31T04:00:00Z","v":503200,"vw":94.788994},{"c":95.9,"h":96.13,"l":95.13,"n":1130,"o":95.13,"t":"2026-08-03T04:00:00Z","v":82206,"vw":95.771571},{"c":97.32,"h":97.34,"l":95.7101,"n":923,"o":96.08,"t":"2026-08-04T04:00:00Z","v":79875,"vw":97.041237},{"c":96.58,"h":97.58,"l":96.58,"n":946,"o":97.32,"t":"2026-08-05T04:00:00Z","v":60865,"vw":96.875175},{"c":95.93,"h":96.85,"l":95.93,"n":1047,"o":96.79,"t":"2026-08-06T04:00:00Z","v":83945,"vw":96.231411},{"c":96.66,"h":96.85,"l":96.04,"n":1075,"o":96.27,"t":"2026-08-07T04:00:00Z","v":107580,"vw":96.710292},{"c":96.26,"h":96.5351,"l":96.17,"n":872,"o":96.46,"t":"2026-08-10T04:00:00Z","v":78517,"vw":96.318877},{"c":96.575,"h":96.9999,"l":96.42,"n":822,"o":96.42,"t":"2026-08-11T04:00:00Z","v":74493,"vw":96.712066},{"c":96.73,"h":96.99,"l":96.08,"n":1215,"o":96.99,"t":"2026-08-12T04:00:00Z","v":58780,"vw":96.522486},{"c":97.1,"h":97.1918,"l":96.72,"n":715,"o":97.03,"t":"2026-08-13T04:00:00Z","v":43972,"vw":96.98466},{"c":97.39,"h":97.4751,"l":97.07,"n":1054,"o":97.07,"t":"2026-08-14T04:00:00Z","v":81213,"vw":97.319369},{"c":96.91,"h":97.18,"l":96.765,"n":1073,"o":96.96,"t":"2026-08-17T04:00:00Z","v":63836,"vw":96.944127},{"c":95.75,"h":96.805,"l":95.75,"n":993,"o":96.74,"t":"2026-08-18T04:00:00Z","v":66211,"vw":96.120599},{"c":95.68,"h":96.675,"l":95.5361,"n":1119,"o":96.44,"t":"2026-08-19T04:00:00Z","v":54615,"vw":96.085749},{"c":95.14,"h":95.73,"l":95.08,"n":904,"o":95.22,"t":"2026-08-20T04:00:00Z","v":42981,"vw":95.308085},{"c":95.71,"h":95.825,"l":95.32,"n":739,"o":95.6,"t":"2026-08-21T04:00:00Z","v":58577,"vw":95.615512},{"c":95.195,"h":95.885,"l":94.9701,"n":858,"o":95.65,"t":"2026-08-24T04:00:00Z","v":49267,"vw":95.233506},{"c":94.93,"h":95.33,"l":94.61,"n":956,"o":95.33,"t":"2026-08-25T04:00:00Z","v":57430,"vw":94.861911},{"c":95.41,"h":95.72,"l":94.9,"n":599,"o":94.9,"t":"2026-08-26T04:00:00Z","v":33344,"vw":95.46353},{"c":95.21,"h":95.3299,"l":94.82,"n":769,"o":95.26,"t":"2026-08-27T04:00:00Z","v":70615,"vw":95.226235},{"c":94.69,"h":95.56,"l":94.52,"n":1240,"o":95.5,"t":"2026-08-28T04:00:00Z","v":108404,"vw":94.846622},{"c":94.13,"h":94.65,"l":94.015,"n":1027,"o":94.65,"t":"2026-08-31T04:00:00Z","v":61516,"vw":94.179277},{"c":93.41,"h":94.16,"l":93.2585,"n":1038,"o":93.96,"t":"2026-09-01T04:00:00Z","v":68252,"vw":93.582352},{"c":94.36,"h":94.58,"l":93.56,"n":1235,"o":93.56,"t":"2026-09-02T04:00:00Z","v":83635,"vw":94.264779},{"c":94.96,"h":95.02,"l":94.255,"n":1156,"o":94.71,"t":"2026-09-03T04:00:00Z","v":80824,"vw":94.82442},{"c":95.15,"h":95.45,"l":94.54,"n":1101,"o":94.54,"t":"2026-09-04T04:00:00Z","v":78493,"vw":95.067596},{"c":94.36,"h":95.29,"l":94.23,"n":1225,"o":95.22,"t":"2026-09-08T04:00:00Z","v":102645,"vw":94.811286},{"c":93.25,"h":94.21,"l":93.18,"n":993,"o":94.21,"t":"2026-09-09T04:00:00Z","v":65740,"vw":93.34978},{"c":92.62,"h":92.98,"l":92.3801,"n":1072,"o":92.98,"t":"2026-09-10T04:00:00Z","v":62884,"vw":92.600799},{"c":93.25,"h":93.44,"l":92.9101,"n":832,"o":93.11,"t":"2026-09-11T04:00:00Z","v":52148,"vw":93.235209},{"c":92.75,"h":93.26,"l":92.68,"n":947,"o":92.91,"t":"2026-09-14T04:00:00Z","v":78577,"vw":92.888743},{"c":92.46,"h":92.78,"l":92.404,"n":845,"o":92.78,"t":"2026-09-15T04:00:00Z","v":50509,"vw":92.576154},{"c":91.53,"h":92.74,"l":90.73,"n":1083,"o":92.61,"t":"2026-09-16T04:00:00Z","v":87340,"vw":92.14785},{"c":91.83,"h":92.49,"l":91.83,"n":785,"o":92.49,"t":"2026-09-17T04:00:00Z","v":54947,"vw":92.131384},{"c":91.4,"h":91.83,"l":91.13,"n":775,"o":91.83,"t":"2026-09-18T04:00:00Z","v":63187,"vw":91.318469},{"c":90.9,"h":91.41,"l":90.84,"n":1710,"o":91.41,"t":"2026-09-21T04:00:00Z","v":125382,"vw":91.013079},{"c":90.95,"h":91.63,"l":90.8236,"n":1407,"o":91.34,"t":"2026-09-22T04:00:00Z","v":113016,"vw":91.182477},{"c":90.39,"h":91.115,"l":90.32,"n":1204,"o":90.69,"t":"2026-09-23T04:00:00Z","v":142862,"vw":90.728245},{"c":89.81,"h":90.19,"l":89.48,"n":1234,"o":90.19,"t":"2026-09-24T04:00:00Z","v":98498,"vw":89.799423},{"c":90.29,"h":90.4,"l":89.721,"n":1067,"o":89.96,"t":"2026-09-25T04:00:00Z","v":69156,"vw":90.10389},{"c":89.6,"h":90.05,"l":89.27,"n":1115,"o":89.92,"t":"2026-09-28T04:00:00Z","v":79572,"vw":89.702765},{"c":89.32,"h":89.64,"l":88.8272,"n":1034,"o":89.64,"t":"2026-09-29T04:00:00Z","v":83879,"vw":89.067886},{"c":88.51,"h":89.57,"l":88.5,"n":1495,"o":89.57,"t":"2026-09-30T04:00:00Z","v":145925,"vw":88.942211},{"c":89.4,"h":89.44,"l":87.8,"n":1563,"o":88.35,"t":"2026-10-01T04:00:00Z","v":155711,"vw":88.907201},{"c":90.22,"h":90.62,"l":90.1,"n":1682,"o":90.13,"t":"2026-10-02T04:00:00Z","v":174126,"vw":90.362004},{"c":90.47,"h":91.05,"l":89.58,"n":1163,"o":90.29,"t":"2026-10-05T04:00:00Z","v":104366,"vw":90.571446},{"c":90.73,"h":91.086,"l":90.6103,"n":1126,"o":90.83,"t":"2026-10-06T04:00:00Z","v":126719,"vw":90.809201},{"c":89.45,"h":90.15,"l":88.98,"n":779,"o":89.99,"t":"2026-10-07T04:00:00Z","v":66235,"vw":89.419028},{"c":90.09,"h":90.215,"l":89.0583,"n":1492,"o":89.2,"t":"2026-10-08T04:00:00Z","v":123837,"vw":89.698805},{"c":90.11,"h":90.35,"l":89.873,"n":632,"o":90.22,"t":"2026-10-09T04:00:00Z","v":53549,"vw":90.169604},{"c":90.28,"h":90.55,"l":90.03,"n":1197,"o":90.25,"t":"2026-10-12T04:00:00Z","v":130559,"vw":90.282736},{"c":90.64,"h":90.98,"l":89.995,"n":1371,"o":90.56,"t":"2026-10-13T04:00:00Z","v":104992,"vw":90.382367},{"c":89.92,"h":90.34,"l":89.3572,"n":1134,"o":90.19,"t":"2026-10-14T04:00:00Z","v":112516,"vw":89.842461},{"c":91.05,"h":91.05,"l":90.15,"n":1087,"o":90.19,"t":"2026-10-15T04:00:00Z","v":96336,"vw":90.678611},{"c":90.83,"h":91.94,"l":90.58,"n":899,"o":91.33,"t":"2026-10-16T04:00:00Z","v":83209,"vw":91.01425},{"c":90.64,"h":91.14,"l":90.54,"n":11729,"o":91,"t":"2026-10-19T04:00:00Z","v":662126,"vw":90.65411},{"c":91.81,"h":91.88,"l":90.67,"n":1539,"o":90.67,"t":"2026-10-20T04:00:00Z","v":181380,"vw":91.591814},{"c":91.89,"h":92.18,"l":91.535,"n":1201,"o":92.1,"t":"2026-10-21T04:00:00Z","v":138627,"vw":91.937321},{"c":92.46,"h":92.5,"l":91.28,"n":1112,"o":91.28,"t":"2026-10-22T04:00:00Z","v":113393,"vw":92.034902}],"volatilityBars":[{"c":90.97,"h":91.41,"l":90.97,"n":139,"o":91.41,"t":"2026-09-21T13:30:00Z","v":16624,"vw":91.152534},{"c":90.955,"h":91.015,"l":90.95,"n":33,"o":90.98,"t":"2026-09-21T13:45:00Z","v":2175,"vw":90.979892},{"c":90.965,"h":91,"l":90.84,"n":75,"o":90.95,"t":"2026-09-21T14:00:00Z","v":6686,"vw":90.88257},{"c":91.135,"h":91.17,"l":90.96,"n":49,"o":90.97,"t":"2026-09-21T14:15:00Z","v":3288,"vw":91.064465},{"c":90.99,"h":91.1,"l":90.96,"n":121,"o":91.1,"t":"2026-09-21T14:30:00Z","v":8541,"vw":91.00799},{"c":90.91,"h":91.02,"l":90.91,"n":281,"o":90.975,"t":"2026-09-21T14:45:00Z","v":17485,"vw":90.951076},{"c":91.02,"h":91.02,"l":90.92,"n":16,"o":90.92,"t":"2026-09-21T15:00:00Z","v":4169,"vw":90.927065},{"c":91.08,"h":91.08,"l":91.02,"n":18,"o":91.02,"t":"2026-09-21T15:15:00Z","v":1061,"vw":91.049561},{"c":91.04,"h":91.05,"l":91.04,"n":9,"o":91.05,"t":"2026-09-21T15:30:00Z","v":1653,"vw":91.041012},{"c":91.04,"h":91.07,"l":91.035,"n":17,"o":91.035,"t":"2026-09-21T15:45:00Z","v":2657,"vw":91.04622},{"c":91.075,"h":91.075,"l":91.01,"n":7,"o":91.01,"t":"2026-09-21T16:00:00Z","v":389,"vw":91.032655},{"c":91.07,"h":91.07,"l":91.07,"n":1,"o":91.07,"t":"2026-09-21T16:15:00Z","v":108,"vw":91.07},{"c":91.1,"h":91.1,"l":91.0801,"n":2,"o":91.0801,"t":"2026-09-21T16:30:00Z","v":690,"vw":91.083359},{"c":91.13,"h":91.13,"l":91.12,"n":14,"o":91.13,"t":"2026-09-21T16:45:00Z","v":2099,"vw":91.121998},{"c":91.0901,"h":91.13,"l":91.0901,"n":3,"o":91.13,"t":"2026-09-21T17:00:00Z","v":2202,"vw":91.125195},{"c":91.16,"h":91.16,"l":91.13,"n":3,"o":91.13,"t":"2026-09-21T17:15:00Z","v":211,"vw":91.144286},{"c":91.035,"h":91.13,"l":91.035,"n":5,"o":91.13,"t":"2026-09-21T17:30:00Z","v":529,"vw":91.091879},{"c":91.06,"h":91.06,"l":91.06,"n":2,"o":91.06,"t":"2026-09-21T17:45:00Z","v":236,"vw":91.06},{"c":91.11,"h":91.15,"l":91.11,"n":15,"o":91.13,"t":"2026-09-21T18:00:00Z","v":1960,"vw":91.13461},{"c":91.135,"h":91.135,"l":91.1,"n":5,"o":91.1,"t":"2026-09-21T18:15:00Z","v":1449,"vw":91.104388},{"c":91.11,"h":91.165,"l":91.091,"n":16,"o":91.15,"t":"2026-09-21T18:30:00Z","v":5794,"vw":91.131765},{"c":91.2079,"h":91.2079,"l":91.155,"n":10,"o":91.185,"t":"2026-09-21T18:45:00Z","v":1884,"vw":91.191602},{"c":91.15,"h":91.24,"l":91.15,"n":45,"o":91.215,"t":"2026-09-21T19:00:00Z","v":2446,"vw":91.195626},{"c":91.0801,"h":91.16,"l":91.0801,"n":6,"o":91.16,"t":"2026-09-21T19:15:00Z","v":335,"vw":91.113392},{"c":91.03,"h":91.03,"l":91,"n":23,"o":91,"t":"2026-09-21T19:30:00Z","v":1701,"vw":91.013796},{"c":90.86,"h":91.06,"l":90.86,"n":300,"o":91.06,"t":"2026-09-21T19:45:00Z","v":28189,"vw":90.882947},{"c":90.9,"h":90.9,"l":90.9,"n":5,"o":90.9,"t":"2026-09-21T20:00:00Z","v":143,"vw":90.9},{"c":90.55,"h":90.95,"l":90.55,"n":116,"o":90.9,"t":"2026-09-22T08:45:00Z","v":9614,"vw":90.803824},{"c":91,"h":91.24,"l":90.65,"n":81,"o":91.2,"t":"2026-09-22T09:00:00Z","v":5964,"vw":91.034744},{"c":91.47,"h":91.47,"l":91.47,"n":17,"o":91.47,"t":"2026-09-22T12:45:00Z","v":1016,"vw":91.47},{"c":91.48,"h":91.48,"l":91.48,"n":2,"o":91.48,"t":"2026-09-22T13:15:00Z","v":324,"vw":91.48},{"c":91.395,"h":91.395,"l":91.34,"n":18,"o":91.34,"t":"2026-09-22T13:30:00Z","v":2845,"vw":91.342954},{"c":91.335,"h":91.37,"l":91.305,"n":10,"o":91.34,"t":"2026-09-22T13:45:00Z","v":919,"vw":91.337081},{"c":91.63,"h":91.63,"l":91.45,"n":13,"o":91.45,"t":"2026-09-22T14:00:00Z","v":3609,"vw":91.535662},{"c":91.255,"h":91.4605,"l":91.255,"n":23,"o":91.4605,"t":"2026-09-22T14:15:00Z","v":2476,"vw":91.343412},{"c":91.07,"h":91.25,"l":91.07,"n":41,"o":91.25,"t":"2026-09-22T14:30:00Z","v":17381,"vw":91.23862},{"c":90.896,"h":91.03,"l":90.896,"n":5,"o":91.03,"t":"2026-09-22T14:45:00Z","v":315,"vw":90.966975},{"c":91.04,"h":91.04,"l":91.01,"n":11,"o":91.01,"t":"2026-09-22T15:00:00Z","v":1099,"vw":91.033296},{"c":90.915,"h":91.0499,"l":90.915,"n":23,"o":91.0499,"t":"2026-09-22T15:15:00Z","v":5971,"vw":91.017943},{"c":90.8236,"h":90.905,"l":90.8236,"n":11,"o":90.905,"t":"2026-09-22T15:30:00Z","v":1030,"vw":90.883821},{"c":90.92,"h":90.92,"l":90.9141,"n":3,"o":90.9141,"t":"2026-09-22T15:45:00Z","v":359,"vw":90.916176},{"c":91.14,"h":91.15,"l":91.05,"n":23,"o":91.05,"t":"2026-09-22T16:00:00Z","v":2292,"vw":91.120944},{"c":91.13,"h":91.13,"l":91.06,"n":9,"o":91.06,"t":"2026-09-22T16:15:00Z","v":613,"vw":91.10007},{"c":91.18,"h":91.2,"l":91.145,"n":25,"o":91.145,"t":"2026-09-22T16:30:00Z","v":8691,"vw":91.180128},{"c":91.24,"h":91.275,"l":91.2,"n":12,"o":91.2,"t":"2026-09-22T16:45:00Z","v":950,"vw":91.234622},{"c":91.23,"h":91.26,"l":91.23,"n":5,"o":91.26,"t":"2026-09-22T17:00:00Z","v":329,"vw":91.246957},{"c":91.13,"h":91.13,"l":91.061,"n":19,"o":91.08,"t":"2026-09-22T17:15:00Z","v":1433,"vw":91.080293},{"c":91.15,"h":91.15,"l":91.12,"n":16,"o":91.12,"t":"2026-09-22T17:30:00Z","v":1365,"vw":91.142162},{"c":91.2987,"h":91.2987,"l":91.19,"n":35,"o":91.2,"t":"2026-09-22T17:45:00Z","v":2240,"vw":91.265694},{"c":91.285,"h":91.36,"l":91.28,"n":32,"o":91.32,"t":"2026-09-22T18:00:00Z","v":3803,"vw":91.32549},{"c":91.215,"h":91.2497,"l":91.215,"n":15,"o":91.2299,"t":"2026-09-22T18:15:00Z","v":1711,"vw":91.224959},{"c":91.03,"h":91.175,"l":91.03,"n":19,"o":91.175,"t":"2026-09-22T18:30:00Z","v":3976,"vw":91.071257},{"c":91.08,"h":91.0801,"l":91.06,"n":27,"o":91.07,"t":"2026-09-22T18:45:00Z","v":3304,"vw":91.07566},{"c":91.05,"h":91.1199,"l":91.01,"n":31,"o":91.0801,"t":"2026-09-22T19:00:00Z","v":2680,"vw":91.075086},{"c":91.0406,"h":91.079,"l":91.03,"n":27,"o":91.06,"t":"2026-09-22T19:15:00Z","v":2976,"vw":91.06022},{"c":91.13,"h":91.2,"l":91.07,"n":46,"o":91.07,"t":"2026-09-22T19:30:00Z","v":4904,"vw":91.149241},{"c":90.91,"h":91.17,"l":90.9,"n":66,"o":91.16,"t":"2026-09-22T19:45:00Z","v":4490,"vw":91.002415},{"c":90.95,"h":90.95,"l":90.95,"n":3,"o":90.95,"t":"2026-09-22T20:00:00Z","v":534,"vw":90.95},{"c":92,"h":92,"l":91,"n":22,"o":91,"t":"2026-09-22T22:00:00Z","v":1812,"vw":91.332884},{"c":91,"h":91,"l":91,"n":7,"o":91,"t":"2026-09-22T22:15:00Z","v":802,"vw":91},{"c":91.05,"h":91.05,"l":91.05,"n":2,"o":91.05,"t":"2026-09-22T23:00:00Z","v":190,"vw":91.05},{"c":90.68,"h":90.785,"l":90.58,"n":63,"o":90.69,"t":"2026-09-23T13:30:00Z","v":13038,"vw":90.668741},{"c":90.62,"h":90.62,"l":90.485,"n":3,"o":90.485,"t":"2026-09-23T13:45:00Z","v":376,"vw":90.525424},{"c":90.89,"h":90.89,"l":90.65,"n":64,"o":90.65,"t":"2026-09-23T14:00:00Z","v":17786,"vw":90.71753},{"c":90.77,"h":90.965,"l":90.77,"n":40,"o":90.91,"t":"2026-09-23T14:15:00Z","v":3721,"vw":90.902254},{"c":90.79,"h":90.95,"l":90.705,"n":53,"o":90.79,"t":"2026-09-23T14:30:00Z","v":5825,"vw":90.776592},{"c":90.84,"h":90.8651,"l":90.725,"n":36,"o":90.76,"t":"2026-09-23T14:45:00Z","v":4296,"vw":90.821453},{"c":91.0299,"h":91.03,"l":90.86,"n":23,"o":90.86,"t":"2026-09-23T15:00:00Z","v":2382,"vw":90.986028},{"c":91.07,"h":91.11,"l":91.03,"n":25,"o":91.09,"t":"2026-09-23T15:15:00Z","v":3080,"vw":91.07824},{"c":91.03,"h":91.04,"l":90.97,"n":15,"o":91.04,"t":"2026-09-23T15:30:00Z","v":1341,"vw":91.018077},{"c":91.04,"h":91.07,"l":91.036,"n":11,"o":91.07,"t":"2026-09-23T15:45:00Z","v":924,"vw":91.051373},{"c":91,"h":91,"l":91,"n":3,"o":91,"t":"2026-09-23T16:00:00Z","v":244,"vw":91},{"c":91.05,"h":91.05,"l":91.01,"n":22,"o":91.01,"t":"2026-09-23T16:15:00Z","v":2961,"vw":91.033349},{"c":91.115,"h":91.115,"l":91.085,"n":2,"o":91.085,"t":"2026-09-23T16:30:00Z","v":322,"vw":91.094317},{"c":90.9,"h":91.02,"l":90.9,"n":10,"o":91.02,"t":"2026-09-23T16:45:00Z","v":811,"vw":90.948571},{"c":90.78,"h":90.85,"l":90.7005,"n":26,"o":90.85,"t":"2026-09-23T17:00:00Z","v":2954,"vw":90.759953},{"c":90.84,"h":90.85,"l":90.78,"n":20,"o":90.78,"t":"2026-09-23T17:15:00Z","v":2023,"vw":90.832844},{"c":90.89,"h":90.92,"l":90.75,"n":10,"o":90.7999,"t":"2026-09-23T17:30:00Z","v":2424,"vw":90.844782},{"c":90.955,"h":90.955,"l":90.8501,"n":10,"o":90.88,"t":"2026-09-23T17:45:00Z","v":586,"vw":90.896673},{"c":90.81,"h":90.928,"l":90.81,"n":30,"o":90.928,"t":"2026-09-23T18:00:00Z","v":2194,"vw":90.854489},{"c":90.61,"h":90.715,"l":90.61,"n":7,"o":90.715,"t":"2026-09-23T18:30:00Z","v":665,"vw":90.69642},{"c":90.61,"h":90.61,"l":90.55,"n":22,"o":90.57,"t":"2026-09-23T18:45:00Z","v":1744,"vw":90.566458},{"c":90.58,"h":90.62,"l":90.55,"n":76,"o":90.614,"t":"2026-09-23T19:00:00Z","v":5356,"vw":90.568279},{"c":90.53,"h":90.58,"l":90.53,"n":56,"o":90.58,"t":"2026-09-23T19:15:00Z","v":2676,"vw":90.538137},{"c":90.57,"h":90.61,"l":90.54,"n":49,"o":90.54,"t":"2026-09-23T19:30:00Z","v":7348,"vw":90.574988},{"c":90.33,"h":90.575,"l":90.32,"n":92,"o":90.575,"t":"2026-09-23T19:45:00Z","v":8019,"vw":90.400029},{"c":90.39,"h":90.39,"l":90.39,"n":8,"o":90.39,"t":"2026-09-23T20:00:00Z","v":39850,"vw":90.39},{"c":90.71,"h":91.4,"l":90.2,"n":40,"o":90.41,"t":"2026-09-23T21:30:00Z","v":2981,"vw":90.544077},{"c":89.93,"h":90.19,"l":89.93,"n":32,"o":90.19,"t":"2026-09-24T13:30:00Z","v":2588,"vw":90.153517},{"c":90.075,"h":90.075,"l":89.9,"n":14,"o":89.9,"t":"2026-09-24T13:45:00Z","v":847,"vw":89.967976},{"c":90.02,"h":90.035,"l":89.9729,"n":25,"o":90.005,"t":"2026-09-24T14:00:00Z","v":1644,"vw":90.004178},{"c":89.82,"h":89.98,"l":89.81,"n":39,"o":89.98,"t":"2026-09-24T14:15:00Z","v":2728,"vw":89.868997},{"c":89.905,"h":89.9099,"l":89.905,"n":4,"o":89.9099,"t":"2026-09-24T14:30:00Z","v":279,"vw":89.907194},{"c":89.685,"h":89.71,"l":89.685,"n":16,"o":89.71,"t":"2026-09-24T14:45:00Z","v":1272,"vw":89.69997},{"c":89.6,"h":89.69,"l":89.6,"n":36,"o":89.67,"t":"2026-09-24T15:00:00Z","v":1986,"vw":89.646388},{"c":89.635,"h":89.66,"l":89.56,"n":32,"o":89.59,"t":"2026-09-24T15:15:00Z","v":3980,"vw":89.62788},{"c":89.59,"h":89.62,"l":89.58,"n":26,"o":89.62,"t":"2026-09-24T15:30:00Z","v":5022,"vw":89.598916},{"c":89.54,"h":89.56,"l":89.5264,"n":7,"o":89.56,"t":"2026-09-24T15:45:00Z","v":1048,"vw":89.548262},{"c":89.51,"h":89.525,"l":89.48,"n":18,"o":89.48,"t":"2026-09-24T16:00:00Z","v":1483,"vw":89.500822},{"c":89.93,"h":90.04,"l":89.55,"n":134,"o":89.55,"t":"2026-09-24T16:15:00Z","v":10447,"vw":89.776405},{"c":90.025,"h":90.0501,"l":89.91,"n":9,"o":89.91,"t":"2026-09-24T16:30:00Z","v":1723,"vw":90.017237},{"c":90,"h":90,"l":89.94,"n":39,"o":89.94,"t":"2026-09-24T16:45:00Z","v":3971,"vw":89.971402},{"c":89.94,"h":89.94,"l":89.88,"n":23,"o":89.88,"t":"2026-09-24T17:00:00Z","v":1719,"vw":89.907075},{"c":89.85,"h":89.925,"l":89.79,"n":13,"o":89.925,"t":"2026-09-24T17:15:00Z","v":1274,"vw":89.838471},{"c":89.77,"h":89.77,"l":89.73,"n":20,"o":89.75,"t":"2026-09-24T17:30:00Z","v":1725,"vw":89.745699},{"c":89.795,"h":89.81,"l":89.795,"n":4,"o":89.81,"t":"2026-09-24T17:45:00Z","v":719,"vw":89.807857},{"c":89.815,"h":89.815,"l":89.71,"n":3,"o":89.71,"t":"2026-09-24T18:00:00Z","v":550,"vw":89.795769},{"c":89.97,"h":89.97,"l":89.82,"n":23,"o":89.82,"t":"2026-09-24T18:15:00Z","v":1869,"vw":89.9275},{"c":89.81,"h":89.92,"l":89.7867,"n":81,"o":89.8707,"t":"2026-09-24T18:30:00Z","v":6190,"vw":89.84935},{"c":89.7796,"h":89.8099,"l":89.7102,"n":42,"o":89.7102,"t":"2026-09-24T18:45:00Z","v":6616,"vw":89.768912},{"c":89.71,"h":89.7899,"l":89.7,"n":14,"o":89.77,"t":"2026-09-24T19:00:00Z","v":1228,"vw":89.759424},{"c":89.75,"h":89.75,"l":89.68,"n":16,"o":89.71,"t":"2026-09-24T19:15:00Z","v":1430,"vw":89.717875},{"c":89.864,"h":89.8678,"l":89.7901,"n":30,"o":89.7903,"t":"2026-09-24T19:30:00Z","v":10409,"vw":89.833546},{"c":89.76,"h":89.895,"l":89.73,"n":114,"o":89.88,"t":"2026-09-24T19:45:00Z","v":11809,"vw":89.796983},{"c":89.81,"h":89.81,"l":89.81,"n":4,"o":89.81,"t":"2026-09-24T20:00:00Z","v":229,"vw":89.81},{"c":89.9,"h":89.9,"l":89.9,"n":17,"o":89.9,"t":"2026-09-24T23:15:00Z","v":6009,"vw":89.9},{"c":90.1499,"h":90.1499,"l":89.96,"n":16,"o":89.96,"t":"2026-09-25T13:30:00Z","v":1366,"vw":89.985956},{"c":89.9,"h":89.9,"l":89.8207,"n":3,"o":89.87,"t":"2026-09-25T13:45:00Z","v":1489,"vw":89.848408},{"c":89.825,"h":89.825,"l":89.721,"n":10,"o":89.721,"t":"2026-09-25T14:00:00Z","v":1246,"vw":89.748447},{"c":89.85,"h":89.912,"l":89.815,"n":21,"o":89.815,"t":"2026-09-25T14:15:00Z","v":2717,"vw":89.855274},{"c":89.795,"h":89.835,"l":89.795,"n":9,"o":89.835,"t":"2026-09-25T14:30:00Z","v":557,"vw":89.825327},{"c":89.8331,"h":89.9299,"l":89.8331,"n":4,"o":89.9299,"t":"2026-09-25T14:45:00Z","v":344,"vw":89.882511},{"c":89.9799,"h":89.9799,"l":89.9799,"n":1,"o":89.9799,"t":"2026-09-25T15:00:00Z","v":114,"vw":89.9799},{"c":89.93,"h":89.97,"l":89.875,"n":26,"o":89.88,"t":"2026-09-25T15:15:00Z","v":5498,"vw":89.89693},{"c":89.79,"h":89.93,"l":89.79,"n":22,"o":89.93,"t":"2026-09-25T15:30:00Z","v":2661,"vw":89.883719},{"c":90.02,"h":90.025,"l":89.74,"n":58,"o":89.74,"t":"2026-09-25T15:45:00Z","v":5768,"vw":89.964881},{"c":90.37,"h":90.37,"l":90.04,"n":38,"o":90.04,"t":"2026-09-25T16:00:00Z","v":3369,"vw":90.277128},{"c":90.28,"h":90.4,"l":90.26,"n":19,"o":90.39,"t":"2026-09-25T16:15:00Z","v":1631,"vw":90.352601},{"c":90.35,"h":90.39,"l":90.3,"n":12,"o":90.39,"t":"2026-09-25T16:30:00Z","v":934,"vw":90.3501},{"c":90.21,"h":90.29,"l":90.21,"n":23,"o":90.29,"t":"2026-09-25T16:45:00Z","v":1287,"vw":90.259005},{"c":90.27,"h":90.27,"l":90.22,"n":9,"o":90.22,"t":"2026-09-25T17:00:00Z","v":852,"vw":90.25688},{"c":90.21,"h":90.26,"l":90.195,"n":20,"o":90.26,"t":"2026-09-25T17:15:00Z","v":3908,"vw":90.22691},{"c":90.2,"h":90.2,"l":90.17,"n":4,"o":90.17,"t":"2026-09-25T17:30:00Z","v":350,"vw":90.18},{"c":90.2,"h":90.2,"l":90.161,"n":12,"o":90.19,"t":"2026-09-25T17:45:00Z","v":1335,"vw":90.177924},{"c":90.16,"h":90.18,"l":90.16,"n":5,"o":90.18,"t":"2026-09-25T18:00:00Z","v":414,"vw":90.173846},{"c":90.2,"h":90.2,"l":90.1901,"n":8,"o":90.1901,"t":"2026-09-25T18:15:00Z","v":1148,"vw":90.197248},{"c":90.125,"h":90.19,"l":90.125,"n":10,"o":90.19,"t":"2026-09-25T18:30:00Z","v":876,"vw":90.171178},{"c":90.18,"h":90.18,"l":90.1233,"n":7,"o":90.15,"t":"2026-09-25T18:45:00Z","v":751,"vw":90.144073},{"c":90.27,"h":90.27,"l":90.13,"n":82,"o":90.16,"t":"2026-09-25T19:00:00Z","v":6372,"vw":90.167767},{"c":90.17,"h":90.2796,"l":90.17,"n":33,"o":90.2796,"t":"2026-09-25T19:15:00Z","v":2569,"vw":90.239239},{"c":90.32,"h":90.32,"l":90.16,"n":13,"o":90.16,"t":"2026-09-25T19:30:00Z","v":1570,"vw":90.28072},{"c":90.25,"h":90.39,"l":90.245,"n":228,"o":90.39,"t":"2026-09-25T19:45:00Z","v":12887,"vw":90.326287},{"c":90.29,"h":90.29,"l":90.29,"n":5,"o":90.29,"t":"2026-09-25T20:00:00Z","v":317,"vw":90.29},{"c":89.56,"h":89.92,"l":89.56,"n":41,"o":89.92,"t":"2026-09-28T13:30:00Z","v":1856,"vw":89.794762},{"c":89.825,"h":89.825,"l":89.825,"n":3,"o":89.825,"t":"2026-09-28T13:45:00Z","v":161,"vw":89.825},{"c":89.955,"h":89.955,"l":89.76,"n":7,"o":89.76,"t":"2026-09-28T14:00:00Z","v":365,"vw":89.894063},{"c":89.93,"h":89.9961,"l":89.851,"n":18,"o":89.9961,"t":"2026-09-28T14:15:00Z","v":1911,"vw":89.901175},{"c":89.8,"h":89.93,"l":89.8,"n":14,"o":89.93,"t":"2026-09-28T14:30:00Z","v":1037,"vw":89.847897},{"c":89.485,"h":89.67,"l":89.485,"n":2,"o":89.67,"t":"2026-09-28T14:45:00Z","v":206,"vw":89.574806},{"c":89.4,"h":89.4,"l":89.4,"n":3,"o":89.4,"t":"2026-09-28T15:00:00Z","v":181,"vw":89.4},{"c":89.31,"h":89.31,"l":89.28,"n":6,"o":89.28,"t":"2026-09-28T15:15:00Z","v":1635,"vw":89.297286},{"c":89.33,"h":89.405,"l":89.3001,"n":5,"o":89.405,"t":"2026-09-28T15:30:00Z","v":980,"vw":89.333991},{"c":89.34,"h":89.34,"l":89.34,"n":1,"o":89.34,"t":"2026-09-28T15:45:00Z","v":290,"vw":89.34},{"c":89.355,"h":89.3575,"l":89.27,"n":19,"o":89.27,"t":"2026-09-28T16:00:00Z","v":854,"vw":89.30959},{"c":89.89,"h":89.955,"l":89.38,"n":79,"o":89.38,"t":"2026-09-28T16:15:00Z","v":5234,"vw":89.718938},{"c":89.605,"h":89.8,"l":89.595,"n":7,"o":89.8,"t":"2026-09-28T16:30:00Z","v":541,"vw":89.642028},{"c":89.54,"h":89.7,"l":89.54,"n":11,"o":89.69,"t":"2026-09-28T16:45:00Z","v":1838,"vw":89.580309},{"c":89.94,"h":90.05,"l":89.5501,"n":88,"o":89.5501,"t":"2026-09-28T17:00:00Z","v":7782,"vw":89.821827},{"c":89.715,"h":89.87,"l":89.715,"n":28,"o":89.83,"t":"2026-09-28T17:15:00Z","v":1336,"vw":89.810914},{"c":89.656,"h":89.656,"l":89.656,"n":3,"o":89.656,"t":"2026-09-28T17:30:00Z","v":1659,"vw":89.656},{"c":89.765,"h":89.765,"l":89.7009,"n":8,"o":89.7009,"t":"2026-09-28T17:45:00Z","v":1479,"vw":89.753212},{"c":89.775,"h":89.805,"l":89.775,"n":6,"o":89.8,"t":"2026-09-28T18:15:00Z","v":695,"vw":89.79384},{"c":89.79,"h":89.79,"l":89.76,"n":38,"o":89.76,"t":"2026-09-28T18:30:00Z","v":2406,"vw":89.775692},{"c":89.8148,"h":89.8148,"l":89.73,"n":8,"o":89.77,"t":"2026-09-28T18:45:00Z","v":1076,"vw":89.783014},{"c":89.69,"h":89.69,"l":89.6736,"n":4,"o":89.6736,"t":"2026-09-28T19:00:00Z","v":453,"vw":89.685609},{"c":89.72,"h":89.7315,"l":89.61,"n":58,"o":89.6198,"t":"2026-09-28T19:15:00Z","v":4225,"vw":89.67774},{"c":89.76,"h":89.78,"l":89.7001,"n":82,"o":89.75,"t":"2026-09-28T19:30:00Z","v":9636,"vw":89.757734},{"c":89.6,"h":89.76,"l":89.56,"n":116,"o":89.735,"t":"2026-09-28T19:45:00Z","v":12721,"vw":89.661805},{"c":89.6,"h":89.6,"l":89.6,"n":5,"o":89.6,"t":"2026-09-28T20:00:00Z","v":106,"vw":89.6},{"c":89.57,"h":90.5,"l":89.5,"n":20,"o":89.62,"t":"2026-09-28T20:15:00Z","v":6983,"vw":89.82949},{"c":90.1,"h":90.1,"l":89.7,"n":23,"o":89.7,"t":"2026-09-28T22:15:00Z","v":2882,"vw":89.790561},{"c":89.95,"h":89.95,"l":89.6,"n":21,"o":89.6,"t":"2026-09-28T23:30:00Z","v":946,"vw":89.823932},{"c":89.6,"h":89.6,"l":89.4,"n":32,"o":89.59,"t":"2026-09-29T09:15:00Z","v":1352,"vw":89.533443},{"c":89.6,"h":89.6,"l":89.6,"n":1,"o":89.6,"t":"2026-09-29T10:30:00Z","v":158,"vw":89.6},{"c":89.81,"h":89.81,"l":89.81,"n":9,"o":89.81,"t":"2026-09-29T12:00:00Z","v":508,"vw":89.81},{"c":89.6,"h":89.64,"l":89.35,"n":20,"o":89.64,"t":"2026-09-29T13:30:00Z","v":3819,"vw":89.610967},{"c":89.515,"h":89.515,"l":89.515,"n":1,"o":89.515,"t":"2026-09-29T13:45:00Z","v":291,"vw":89.515},{"c":89.535,"h":89.535,"l":89.49,"n":19,"o":89.52,"t":"2026-09-29T14:00:00Z","v":846,"vw":89.511662},{"c":89.235,"h":89.38,"l":89.215,"n":19,"o":89.35,"t":"2026-09-29T14:30:00Z","v":1266,"vw":89.267802},{"c":89.34,"h":89.34,"l":89.295,"n":3,"o":89.295,"t":"2026-09-29T14:45:00Z","v":550,"vw":89.326885},{"c":89.09,"h":89.18,"l":89.09,"n":30,"o":89.18,"t":"2026-09-29T15:00:00Z","v":2219,"vw":89.128182},{"c":89.024,"h":89.0387,"l":88.965,"n":21,"o":89.0387,"t":"2026-09-29T15:15:00Z","v":4612,"vw":89.000759},{"c":89.02,"h":89.0351,"l":88.99,"n":19,"o":88.99,"t":"2026-09-29T15:30:00Z","v":1126,"vw":89.014966},{"c":88.9444,"h":89.09,"l":88.9405,"n":44,"o":89.0398,"t":"2026-09-29T15:45:00Z","v":4508,"vw":88.981606},{"c":88.9866,"h":89,"l":88.91,"n":10,"o":88.91,"t":"2026-09-29T16:00:00Z","v":1300,"vw":88.973054},{"c":89,"h":89.05,"l":88.985,"n":47,"o":88.985,"t":"2026-09-29T16:15:00Z","v":4327,"vw":89.016324},{"c":88.93,"h":88.97,"l":88.915,"n":28,"o":88.955,"t":"2026-09-29T16:30:00Z","v":4420,"vw":88.936708},{"c":88.8605,"h":88.88,"l":88.8272,"n":35,"o":88.88,"t":"2026-09-29T16:45:00Z","v":3489,"vw":88.858417},{"c":88.89,"h":88.9,"l":88.83,"n":19,"o":88.865,"t":"2026-09-29T17:00:00Z","v":6751,"vw":88.885132},{"c":88.88,"h":88.915,"l":88.88,"n":8,"o":88.915,"t":"2026-09-29T17:15:00Z","v":682,"vw":88.900031},{"c":88.91,"h":88.91,"l":88.91,"n":4,"o":88.91,"t":"2026-09-29T17:30:00Z","v":115,"vw":88.91},{"c":88.8801,"h":88.96,"l":88.88,"n":11,"o":88.96,"t":"2026-09-29T17:45:00Z","v":2476,"vw":88.883279},{"c":88.91,"h":89.065,"l":88.91,"n":53,"o":88.99,"t":"2026-09-29T18:00:00Z","v":8862,"vw":89.019713},{"c":88.97,"h":89.07,"l":88.96,"n":16,"o":88.96,"t":"2026-09-29T18:15:00Z","v":3002,"vw":88.983542},{"c":88.98,"h":89.05,"l":88.98,"n":10,"o":89.02,"t":"2026-09-29T18:30:00Z","v":822,"vw":89.015399},{"c":89.0354,"h":89.0354,"l":88.99,"n":10,"o":89.005,"t":"2026-09-29T18:45:00Z","v":1131,"vw":89.011666},{"c":89.09,"h":89.09,"l":89.021,"n":41,"o":89.0499,"t":"2026-09-29T19:00:00Z","v":3291,"vw":89.040095},{"c":89.11,"h":89.11,"l":89.07,"n":14,"o":89.07,"t":"2026-09-29T19:15:00Z","v":3497,"vw":89.080773},{"c":89.195,"h":89.23,"l":89.11,"n":20,"o":89.15,"t":"2026-09-29T19:30:00Z","v":4248,"vw":89.186447},{"c":89.28,"h":89.28,"l":89.2,"n":54,"o":89.22,"t":"2026-09-29T19:45:00Z","v":6865,"vw":89.253145},{"c":89.32,"h":89.32,"l":89.32,"n":5,"o":89.32,"t":"2026-09-29T20:00:00Z","v":311,"vw":89.32},{"c":89.45,"h":89.57,"l":89.44,"n":56,"o":89.57,"t":"2026-09-30T13:30:00Z","v":7044,"vw":89.513865},{"c":89.2413,"h":89.3612,"l":89.22,"n":38,"o":89.3612,"t":"2026-09-30T13:45:00Z","v":2511,"vw":89.271587},{"c":89.15,"h":89.15,"l":89.05,"n":19,"o":89.05,"t":"2026-09-30T14:00:00Z","v":1073,"vw":89.107143},{"c":88.985,"h":89.25,"l":88.985,"n":145,"o":89.25,"t":"2026-09-30T14:15:00Z","v":11631,"vw":89.09514},{"c":89.08,"h":89.08,"l":89.01,"n":45,"o":89.01,"t":"2026-09-30T14:30:00Z","v":3854,"vw":89.042782},{"c":89.25,"h":89.26,"l":89.1,"n":54,"o":89.1,"t":"2026-09-30T14:45:00Z","v":4667,"vw":89.216807},{"c":89.18,"h":89.22,"l":89.1401,"n":27,"o":89.17,"t":"2026-09-30T15:00:00Z","v":2555,"vw":89.189875},{"c":89.11,"h":89.25,"l":89.0501,"n":20,"o":89.17,"t":"2026-09-30T15:15:00Z","v":2763,"vw":89.173008},{"c":89.04,"h":89.04,"l":89.04,"n":1,"o":89.04,"t":"2026-09-30T15:30:00Z","v":127,"vw":89.04},{"c":89.02,"h":89.02,"l":88.95,"n":7,"o":88.98,"t":"2026-09-30T15:45:00Z","v":611,"vw":88.98678},{"c":89.06,"h":89.09,"l":89.03,"n":21,"o":89.03,"t":"2026-09-30T16:00:00Z","v":1491,"vw":89.073501},{"c":89.07,"h":89.07,"l":89.0551,"n":9,"o":89.07,"t":"2026-09-30T16:15:00Z","v":9003,"vw":89.057337},{"c":89.07,"h":89.085,"l":89.05,"n":10,"o":89.08,"t":"2026-09-30T16:30:00Z","v":2125,"vw":89.060074},{"c":89.055,"h":89.055,"l":88.985,"n":52,"o":89.025,"t":"2026-09-30T16:45:00Z","v":7421,"vw":89.023622},{"c":89,"h":89.04,"l":89,"n":8,"o":89.04,"t":"2026-09-30T17:00:00Z","v":1139,"vw":89.024488},{"c":88.88,"h":88.96,"l":88.87,"n":8,"o":88.96,"t":"2026-09-30T17:15:00Z","v":685,"vw":88.892},{"c":89.01,"h":89.01,"l":89.01,"n":1,"o":89.01,"t":"2026-09-30T17:30:00Z","v":200,"vw":89.01},{"c":88.945,"h":88.97,"l":88.91,"n":120,"o":88.93,"t":"2026-09-30T17:45:00Z","v":8685,"vw":88.941668},{"c":88.92,"h":88.98,"l":88.92,"n":33,"o":88.97,"t":"2026-09-30T18:00:00Z","v":3018,"vw":88.948143},{"c":88.87,"h":88.935,"l":88.81,"n":25,"o":88.92,"t":"2026-09-30T18:15:00Z","v":3496,"vw":88.874841},{"c":88.855,"h":88.8651,"l":88.838,"n":15,"o":88.8651,"t":"2026-09-30T18:30:00Z","v":1499,"vw":88.850837},{"c":88.84,"h":88.84,"l":88.7301,"n":42,"o":88.84,"t":"2026-09-30T18:45:00Z","v":6784,"vw":88.784069},{"c":88.835,"h":88.86,"l":88.82,"n":14,"o":88.85,"t":"2026-09-30T19:00:00Z","v":2298,"vw":88.83873},{"c":88.79,"h":88.865,"l":88.79,"n":67,"o":88.84,"t":"2026-09-30T19:15:00Z","v":5622,"vw":88.821832},{"c":88.79,"h":88.85,"l":88.75,"n":35,"o":88.75,"t":"2026-09-30T19:30:00Z","v":2437,"vw":88.800635},{"c":88.51,"h":88.76,"l":88.5,"n":202,"o":88.73,"t":"2026-09-30T19:45:00Z","v":20816,"vw":88.549527},{"c":88.51,"h":88.51,"l":88.51,"n":6,"o":88.51,"t":"2026-09-30T20:00:00Z","v":625,"vw":88.51},{"c":88.64,"h":89.1,"l":88.6,"n":40,"o":88.6,"t":"2026-09-30T22:30:00Z","v":21384,"vw":88.772334},{"c":88.9,"h":89.21,"l":88.55,"n":16,"o":88.55,"t":"2026-09-30T23:30:00Z","v":2184,"vw":88.833169},{"c":88.48,"h":88.48,"l":88.48,"n":3,"o":88.48,"t":"2026-10-01T08:30:00Z","v":102,"vw":88.48},{"c":88.1,"h":88.479,"l":88.08,"n":92,"o":88.35,"t":"2026-10-01T13:30:00Z","v":8494,"vw":88.181953},{"c":88.18,"h":88.1801,"l":88.18,"n":5,"o":88.1801,"t":"2026-10-01T13:45:00Z","v":2066,"vw":88.180067},{"c":87.82,"h":88,"l":87.8,"n":12,"o":88,"t":"2026-10-01T14:00:00Z","v":772,"vw":87.851373},{"c":88.025,"h":88.08,"l":88.025,"n":50,"o":88.08,"t":"2026-10-01T14:15:00Z","v":2236,"vw":88.038291},{"c":88.215,"h":88.27,"l":88.075,"n":14,"o":88.11,"t":"2026-10-01T14:30:00Z","v":1931,"vw":88.120245},{"c":88.255,"h":88.27,"l":88.1452,"n":21,"o":88.27,"t":"2026-10-01T14:45:00Z","v":3298,"vw":88.176065},{"c":88.21,"h":88.21,"l":88.06,"n":29,"o":88.08,"t":"2026-10-01T15:00:00Z","v":2357,"vw":88.09653},{"c":88.21,"h":88.21,"l":88.17,"n":14,"o":88.17,"t":"2026-10-01T15:15:00Z","v":1803,"vw":88.175346},{"c":88.37,"h":88.45,"l":88.14,"n":39,"o":88.14,"t":"2026-10-01T15:30:00Z","v":2678,"vw":88.344371},{"c":88.62,"h":88.65,"l":88.395,"n":49,"o":88.395,"t":"2026-10-01T15:45:00Z","v":3931,"vw":88.484663},{"c":88.77,"h":88.77,"l":88.64,"n":4,"o":88.64,"t":"2026-10-01T16:00:00Z","v":330,"vw":88.72},{"c":88.885,"h":88.885,"l":88.675,"n":22,"o":88.675,"t":"2026-10-01T16:15:00Z","v":1691,"vw":88.789829},{"c":89.04,"h":89.04,"l":88.91,"n":18,"o":88.91,"t":"2026-10-01T16:30:00Z","v":1820,"vw":88.96308},{"c":88.94,"h":89.025,"l":88.94,"n":16,"o":89.025,"t":"2026-10-01T16:45:00Z","v":2983,"vw":89.010862},{"c":89.03,"h":89.05,"l":88.95,"n":11,"o":88.95,"t":"2026-10-01T17:00:00Z","v":934,"vw":89.00293},{"c":89.17,"h":89.2228,"l":89,"n":23,"o":89,"t":"2026-10-01T17:15:00Z","v":5899,"vw":89.104708},{"c":89.22,"h":89.305,"l":89.14,"n":107,"o":89.14,"t":"2026-10-01T17:30:00Z","v":6948,"vw":89.209025},{"c":89.105,"h":89.28,"l":89.08,"n":27,"o":89.28,"t":"2026-10-01T17:45:00Z","v":2361,"vw":89.159493},{"c":89.17,"h":89.17,"l":89.01,"n":35,"o":89.05,"t":"2026-10-01T18:00:00Z","v":2944,"vw":89.070768},{"c":89.24,"h":89.32,"l":89.24,"n":27,"o":89.26,"t":"2026-10-01T18:15:00Z","v":1349,"vw":89.281111},{"c":89.29,"h":89.29,"l":89.25,"n":16,"o":89.28,"t":"2026-10-01T18:30:00Z","v":3458,"vw":89.274958},{"c":89.25,"h":89.25,"l":89.25,"n":4,"o":89.25,"t":"2026-10-01T18:45:00Z","v":125,"vw":89.25},{"c":89.3,"h":89.305,"l":89.225,"n":63,"o":89.305,"t":"2026-10-01T19:00:00Z","v":5069,"vw":89.275249},{"c":89.37,"h":89.39,"l":89.32,"n":106,"o":89.32,"t":"2026-10-01T19:15:00Z","v":5332,"vw":89.359462},{"c":89.3,"h":89.44,"l":89.295,"n":94,"o":89.4,"t":"2026-10-01T19:30:00Z","v":10196,"vw":89.368617},{"c":89.345,"h":89.42,"l":89.3,"n":138,"o":89.3,"t":"2026-10-01T19:45:00Z","v":11154,"vw":89.359551},{"c":88.92,"h":90.4,"l":88.92,"n":31,"o":89.4,"t":"2026-10-01T20:00:00Z","v":12135,"vw":89.719049},{"c":89.44,"h":89.44,"l":89.44,"n":28,"o":89.44,"t":"2026-10-01T21:15:00Z","v":5990,"vw":89.44},{"c":89.4,"h":89.4,"l":89.4,"n":2,"o":89.4,"t":"2026-10-01T22:30:00Z","v":599,"vw":89.4},{"c":89.51,"h":89.51,"l":89.51,"n":1,"o":89.51,"t":"2026-10-01T22:45:00Z","v":408,"vw":89.51},{"c":89.41,"h":89.45,"l":89.41,"n":7,"o":89.45,"t":"2026-10-01T23:00:00Z","v":5011,"vw":89.42454},{"c":89.53,"h":89.9,"l":89.4,"n":66,"o":89.4,"t":"2026-10-01T23:30:00Z","v":32662,"vw":89.537106},{"c":89.95,"h":89.95,"l":89.6,"n":57,"o":89.6,"t":"2026-10-02T11:30:00Z","v":5572,"vw":89.633333},{"c":89.51,"h":89.51,"l":89.51,"n":12,"o":89.51,"t":"2026-10-02T11:45:00Z","v":509,"vw":89.51},{"c":90.25,"h":90.25,"l":90.15,"n":3,"o":90.15,"t":"2026-10-02T12:30:00Z","v":203,"vw":90.2},{"c":90.15,"h":90.15,"l":90.15,"n":53,"o":90.15,"t":"2026-10-02T13:00:00Z","v":1351,"vw":90.15},{"c":90.4321,"h":90.4321,"l":90.11,"n":37,"o":90.13,"t":"2026-10-02T13:30:00Z","v":3086,"vw":90.164812},{"c":90.1964,"h":90.62,"l":90.1964,"n":35,"o":90.475,"t":"2026-10-02T13:45:00Z","v":7012,"vw":90.551839},{"c":90.325,"h":90.38,"l":90.175,"n":18,"o":90.175,"t":"2026-10-02T14:00:00Z","v":2621,"vw":90.28264},{"c":90.4894,"h":90.4894,"l":90.37,"n":7,"o":90.37,"t":"2026-10-02T14:15:00Z","v":314,"vw":90.4145},{"c":90.54,"h":90.54,"l":90.4,"n":21,"o":90.4,"t":"2026-10-02T14:30:00Z","v":2311,"vw":90.429215},{"c":90.6,"h":90.62,"l":90.6,"n":17,"o":90.62,"t":"2026-10-02T14:45:00Z","v":1557,"vw":90.602116},{"c":90.1601,"h":90.53,"l":90.1601,"n":20,"o":90.53,"t":"2026-10-02T15:00:00Z","v":3265,"vw":90.304989},{"c":90.11,"h":90.13,"l":90.1,"n":12,"o":90.11,"t":"2026-10-02T15:15:00Z","v":961,"vw":90.117749},{"c":90.365,"h":90.365,"l":90.3533,"n":3,"o":90.3533,"t":"2026-10-02T15:30:00Z","v":923,"vw":90.358833},{"c":90.39,"h":90.39,"l":90.345,"n":4,"o":90.345,"t":"2026-10-02T15:45:00Z","v":210,"vw":90.3675},{"c":90.35,"h":90.4016,"l":90.35,"n":40,"o":90.37,"t":"2026-10-02T16:00:00Z","v":4658,"vw":90.37209},{"c":90.24,"h":90.32,"l":90.24,"n":11,"o":90.32,"t":"2026-10-02T16:15:00Z","v":1930,"vw":90.262104},{"c":90.31,"h":90.31,"l":90.31,"n":1,"o":90.31,"t":"2026-10-02T16:30:00Z","v":141,"vw":90.31},{"c":90.42,"h":90.42,"l":90.42,"n":1,"o":90.42,"t":"2026-10-02T16:45:00Z","v":111,"vw":90.42},{"c":90.425,"h":90.48,"l":90.41,"n":7,"o":90.44,"t":"2026-10-02T17:00:00Z","v":763,"vw":90.457114},{"c":90.28,"h":90.44,"l":90.28,"n":16,"o":90.44,"t":"2026-10-02T17:15:00Z","v":2026,"vw":90.334959},{"c":90.355,"h":90.38,"l":90.33,"n":14,"o":90.33,"t":"2026-10-02T17:30:00Z","v":2583,"vw":90.354365},{"c":90.38,"h":90.4116,"l":90.32,"n":35,"o":90.34,"t":"2026-10-02T17:45:00Z","v":3722,"vw":90.375849},{"c":90.38,"h":90.38,"l":90.3499,"n":25,"o":90.375,"t":"2026-10-02T18:00:00Z","v":1928,"vw":90.359154},{"c":90.284,"h":90.39,"l":90.284,"n":14,"o":90.39,"t":"2026-10-02T18:15:00Z","v":1702,"vw":90.330326},{"c":90.365,"h":90.365,"l":90.3,"n":12,"o":90.3,"t":"2026-10-02T18:30:00Z","v":1413,"vw":90.338809},{"c":90.38,"h":90.4,"l":90.3503,"n":12,"o":90.39,"t":"2026-10-02T18:45:00Z","v":1286,"vw":90.36488},{"c":90.4,"h":90.42,"l":90.38,"n":28,"o":90.4001,"t":"2026-10-02T19:00:00Z","v":3550,"vw":90.389045},{"c":90.44,"h":90.45,"l":90.43,"n":8,"o":90.45,"t":"2026-10-02T19:15:00Z","v":620,"vw":90.443586},{"c":90.38,"h":90.45,"l":90.38,"n":19,"o":90.434,"t":"2026-10-02T19:30:00Z","v":2363,"vw":90.426669},{"c":90.25,"h":90.43,"l":90.1951,"n":161,"o":90.36,"t":"2026-10-02T19:45:00Z","v":13790,"vw":90.295061},{"c":90.2,"h":90.47,"l":90.2,"n":30,"o":90.22,"t":"2026-10-02T20:00:00Z","v":8796,"vw":90.307807},{"c":90.22,"h":90.23,"l":90.22,"n":32,"o":90.22,"t":"2026-10-02T20:15:00Z","v":22818,"vw":90.224822},{"c":90.4,"h":90.46,"l":89.8,"n":65,"o":90.46,"t":"2026-10-02T22:30:00Z","v":46471,"vw":90.204441},{"c":90.39,"h":90.39,"l":90.39,"n":19,"o":90.39,"t":"2026-10-02T23:30:00Z","v":6429,"vw":90.39},{"c":90.38,"h":90.39,"l":90.38,"n":8,"o":90.39,"t":"2026-10-02T23:45:00Z","v":8049,"vw":90.386817},{"c":90.27,"h":90.27,"l":90.27,"n":2,"o":90.27,"t":"2026-10-05T13:15:00Z","v":600,"vw":90.27},{"c":90.06,"h":90.29,"l":90.06,"n":46,"o":90.29,"t":"2026-10-05T13:30:00Z","v":10507,"vw":90.237099},{"c":89.725,"h":89.76,"l":89.58,"n":28,"o":89.58,"t":"2026-10-05T13:45:00Z","v":2521,"vw":89.624325},{"c":90.3678,"h":90.3678,"l":90.1328,"n":4,"o":90.1328,"t":"2026-10-05T14:00:00Z","v":743,"vw":90.17282},{"c":90.615,"h":90.615,"l":90.615,"n":4,"o":90.615,"t":"2026-10-05T14:15:00Z","v":256,"vw":90.615},{"c":90.39,"h":90.5,"l":90.325,"n":17,"o":90.5,"t":"2026-10-05T14:30:00Z","v":834,"vw":90.387575},{"c":90.43,"h":90.43,"l":90.35,"n":64,"o":90.43,"t":"2026-10-05T14:45:00Z","v":6349,"vw":90.377334},{"c":90.41,"h":90.41,"l":90.4,"n":9,"o":90.4,"t":"2026-10-05T15:00:00Z","v":482,"vw":90.402817},{"c":90.499,"h":90.499,"l":90.385,"n":2,"o":90.385,"t":"2026-10-05T15:15:00Z","v":3004,"vw":90.495205},{"c":90.64,"h":90.64,"l":90.495,"n":4,"o":90.495,"t":"2026-10-05T15:30:00Z","v":1576,"vw":90.531741},{"c":90.66,"h":90.66,"l":90.645,"n":5,"o":90.645,"t":"2026-10-05T15:45:00Z","v":772,"vw":90.648654},{"c":90.675,"h":90.675,"l":90.64,"n":26,"o":90.67,"t":"2026-10-05T16:00:00Z","v":2772,"vw":90.659442},{"c":90.82,"h":90.82,"l":90.76,"n":6,"o":90.76,"t":"2026-10-05T16:15:00Z","v":973,"vw":90.78029},{"c":90.8999,"h":90.95,"l":90.8999,"n":2,"o":90.95,"t":"2026-10-05T16:45:00Z","v":553,"vw":90.909231},{"c":90.858,"h":90.88,"l":90.858,"n":8,"o":90.87,"t":"2026-10-05T17:00:00Z","v":365,"vw":90.869067},{"c":90.865,"h":90.9,"l":90.8501,"n":13,"o":90.89,"t":"2026-10-05T17:15:00Z","v":1129,"vw":90.879762},{"c":90.945,"h":90.945,"l":90.875,"n":11,"o":90.875,"t":"2026-10-05T17:30:00Z","v":1323,"vw":90.905083},{"c":91,"h":91,"l":90.91,"n":3,"o":90.91,"t":"2026-10-05T17:45:00Z","v":438,"vw":90.957346},{"c":91,"h":91.04,"l":90.995,"n":20,"o":91.04,"t":"2026-10-05T18:00:00Z","v":2354,"vw":91.007923},{"c":90.9926,"h":91.01,"l":90.99,"n":4,"o":90.99,"t":"2026-10-05T18:15:00Z","v":980,"vw":90.994013},{"c":90.9207,"h":91,"l":90.9207,"n":19,"o":90.99,"t":"2026-10-05T18:30:00Z","v":1920,"vw":90.953931},{"c":90.895,"h":90.895,"l":90.875,"n":7,"o":90.88,"t":"2026-10-05T18:45:00Z","v":367,"vw":90.884198},{"c":91.05,"h":91.05,"l":90.9472,"n":47,"o":90.95,"t":"2026-10-05T19:00:00Z","v":6579,"vw":91.010886},{"c":90.92,"h":91.05,"l":90.92,"n":17,"o":91.03,"t":"2026-10-05T19:15:00Z","v":1216,"vw":91.017772},{"c":90.8,"h":90.88,"l":90.78,"n":62,"o":90.88,"t":"2026-10-05T19:30:00Z","v":11841,"vw":90.819886},{"c":90.46,"h":90.82,"l":90.39,"n":282,"o":90.82,"t":"2026-10-05T19:45:00Z","v":29924,"vw":90.477864},{"c":90.47,"h":90.47,"l":90.47,"n":5,"o":90.47,"t":"2026-10-05T20:00:00Z","v":351,"vw":90.47},{"c":90.48,"h":90.8,"l":90.47,"n":59,"o":90.47,"t":"2026-10-05T23:00:00Z","v":5625,"vw":90.543703},{"c":90.78,"h":90.83,"l":90.74,"n":22,"o":90.83,"t":"2026-10-06T13:30:00Z","v":2293,"vw":90.822533},{"c":90.82,"h":90.82,"l":90.6769,"n":12,"o":90.73,"t":"2026-10-06T13:45:00Z","v":1490,"vw":90.77403},{"c":91.0287,"h":91.05,"l":91.0287,"n":12,"o":91.04,"t":"2026-10-06T14:00:00Z","v":1701,"vw":91.040656},{"c":90.72,"h":90.88,"l":90.72,"n":36,"o":90.88,"t":"2026-10-06T14:15:00Z","v":6187,"vw":90.787157},{"c":90.89,"h":90.93,"l":90.77,"n":21,"o":90.77,"t":"2026-10-06T14:30:00Z","v":3808,"vw":90.835741},{"c":90.88,"h":90.9392,"l":90.88,"n":11,"o":90.92,"t":"2026-10-06T14:45:00Z","v":7235,"vw":90.929465},{"c":91.07,"h":91.07,"l":90.93,"n":46,"o":90.94,"t":"2026-10-06T15:00:00Z","v":5954,"vw":90.973723},{"c":91.04,"h":91.086,"l":91.04,"n":152,"o":91.05,"t":"2026-10-06T15:15:00Z","v":7434,"vw":91.06766},{"c":91.0699,"h":91.08,"l":91.06,"n":7,"o":91.06,"t":"2026-10-06T15:30:00Z","v":1545,"vw":91.06477},{"c":91.04,"h":91.08,"l":91.0201,"n":25,"o":91.07,"t":"2026-10-06T15:45:00Z","v":3463,"vw":91.038255},{"c":90.96,"h":91.05,"l":90.92,"n":18,"o":91.05,"t":"2026-10-06T16:00:00Z","v":1753,"vw":90.970907},{"c":90.9299,"h":90.935,"l":90.9299,"n":15,"o":90.93,"t":"2026-10-06T16:15:00Z","v":762,"vw":90.931038},{"c":90.92,"h":90.92,"l":90.89,"n":18,"o":90.89,"t":"2026-10-06T16:30:00Z","v":2966,"vw":90.910226},{"c":90.855,"h":90.92,"l":90.85,"n":41,"o":90.92,"t":"2026-10-06T16:45:00Z","v":5757,"vw":90.874466},{"c":90.8501,"h":90.87,"l":90.85,"n":38,"o":90.85,"t":"2026-10-06T17:00:00Z","v":2303,"vw":90.85382},{"c":90.83,"h":90.83,"l":90.745,"n":19,"o":90.82,"t":"2026-10-06T17:15:00Z","v":4077,"vw":90.782946},{"c":90.7801,"h":90.805,"l":90.75,"n":39,"o":90.78,"t":"2026-10-06T17:30:00Z","v":4429,"vw":90.786135},{"c":90.7719,"h":90.8,"l":90.76,"n":17,"o":90.8,"t":"2026-10-06T17:45:00Z","v":895,"vw":90.781627},{"c":90.76,"h":90.78,"l":90.73,"n":18,"o":90.78,"t":"2026-10-06T18:00:00Z","v":3042,"vw":90.744256},{"c":90.64,"h":90.69,"l":90.6126,"n":9,"o":90.69,"t":"2026-10-06T18:15:00Z","v":1946,"vw":90.652547},{"c":90.6103,"h":90.6103,"l":90.6103,"n":4,"o":90.6103,"t":"2026-10-06T18:30:00Z","v":2464,"vw":90.6103},{"c":90.75,"h":90.75,"l":90.7,"n":9,"o":90.71,"t":"2026-10-06T18:45:00Z","v":22657,"vw":90.729798},{"c":90.775,"h":90.78,"l":90.75,"n":48,"o":90.7618,"t":"2026-10-06T19:00:00Z","v":3997,"vw":90.762878},{"c":90.685,"h":90.78,"l":90.685,"n":7,"o":90.78,"t":"2026-10-06T19:15:00Z","v":1091,"vw":90.723889},{"c":90.7,"h":90.7,"l":90.665,"n":3,"o":90.665,"t":"2026-10-06T19:30:00Z","v":746,"vw":90.687588},{"c":90.72,"h":90.74,"l":90.64,"n":151,"o":90.65,"t":"2026-10-06T19:45:00Z","v":17361,"vw":90.72147},{"c":90.73,"h":90.73,"l":90.73,"n":4,"o":90.73,"t":"2026-10-06T20:00:00Z","v":623,"vw":90.73},{"c":90.85,"h":91.97,"l":90.73,"n":21,"o":90.73,"t":"2026-10-06T22:30:00Z","v":4282,"vw":90.831163},{"c":90.01,"h":90.01,"l":90.01,"n":2,"o":90.01,"t":"2026-10-07T13:15:00Z","v":201,"vw":90.01},{"c":89.7772,"h":90.15,"l":89.7772,"n":30,"o":89.99,"t":"2026-10-07T13:30:00Z","v":4056,"vw":89.995148},{"c":89.59,"h":89.67,"l":89.59,"n":3,"o":89.67,"t":"2026-10-07T13:45:00Z","v":314,"vw":89.621693},{"c":89.325,"h":89.33,"l":89.325,"n":4,"o":89.33,"t":"2026-10-07T14:00:00Z","v":223,"vw":89.327376},{"c":89.34,"h":89.44,"l":89.34,"n":18,"o":89.375,"t":"2026-10-07T14:15:00Z","v":1711,"vw":89.37452},{"c":89.25,"h":89.36,"l":89.215,"n":28,"o":89.36,"t":"2026-10-07T14:30:00Z","v":2993,"vw":89.290906},{"c":89.14,"h":89.14,"l":89.09,"n":5,"o":89.09,"t":"2026-10-07T14:45:00Z","v":1611,"vw":89.110497},{"c":89.065,"h":89.065,"l":89.04,"n":4,"o":89.04,"t":"2026-10-07T15:00:00Z","v":630,"vw":89.057525},{"c":89.03,"h":89.145,"l":89.03,"n":6,"o":89.145,"t":"2026-10-07T15:15:00Z","v":715,"vw":89.06344},{"c":89.08,"h":89.1,"l":88.98,"n":20,"o":88.98,"t":"2026-10-07T15:30:00Z","v":2280,"vw":89.042242},{"c":89.17,"h":89.17,"l":89.1,"n":6,"o":89.1,"t":"2026-10-07T15:45:00Z","v":542,"vw":89.142763},{"c":89.2283,"h":89.23,"l":89.2093,"n":12,"o":89.23,"t":"2026-10-07T16:00:00Z","v":1035,"vw":89.225184},{"c":89.25,"h":89.27,"l":89.24,"n":12,"o":89.27,"t":"2026-10-07T16:15:00Z","v":1099,"vw":89.245841},{"c":89.27,"h":89.31,"l":89.27,"n":6,"o":89.28,"t":"2026-10-07T16:30:00Z","v":659,"vw":89.288171},{"c":89.28,"h":89.36,"l":89.26,"n":8,"o":89.36,"t":"2026-10-07T16:45:00Z","v":663,"vw":89.288891},{"c":89.45,"h":89.45,"l":89.29,"n":14,"o":89.29,"t":"2026-10-07T17:00:00Z","v":5163,"vw":89.431885},{"c":89.5,"h":89.5,"l":89.48,"n":5,"o":89.48,"t":"2026-10-07T17:15:00Z","v":690,"vw":89.495},{"c":89.475,"h":89.475,"l":89.47,"n":2,"o":89.47,"t":"2026-10-07T17:30:00Z","v":200,"vw":89.4725},{"c":89.425,"h":89.45,"l":89.41,"n":13,"o":89.445,"t":"2026-10-07T17:45:00Z","v":1626,"vw":89.439049},{"c":89.385,"h":89.46,"l":89.385,"n":18,"o":89.46,"t":"2026-10-07T18:00:00Z","v":2615,"vw":89.428608},{"c":89.43,"h":89.44,"l":89.4,"n":10,"o":89.415,"t":"2026-10-07T18:15:00Z","v":1401,"vw":89.41599},{"c":89.36,"h":89.41,"l":89.36,"n":6,"o":89.41,"t":"2026-10-07T18:30:00Z","v":541,"vw":89.379512},{"c":89.41,"h":89.42,"l":89.405,"n":6,"o":89.42,"t":"2026-10-07T18:45:00Z","v":593,"vw":89.410181},{"c":89.45,"h":89.45,"l":89.4201,"n":17,"o":89.4201,"t":"2026-10-07T19:00:00Z","v":3798,"vw":89.44222},{"c":89.445,"h":89.445,"l":89.43,"n":6,"o":89.43,"t":"2026-10-07T19:15:00Z","v":628,"vw":89.438692},{"c":89.43,"h":89.47,"l":89.4,"n":70,"o":89.45,"t":"2026-10-07T19:30:00Z","v":8446,"vw":89.436536},{"c":89.45,"h":89.485,"l":89.4,"n":83,"o":89.44,"t":"2026-10-07T19:45:00Z","v":6027,"vw":89.445314},{"c":90,"h":90.5,"l":89.5,"n":25,"o":89.5,"t":"2026-10-07T20:00:00Z","v":5887,"vw":89.726205},{"c":89.54,"h":89.54,"l":89.51,"n":6,"o":89.51,"t":"2026-10-07T23:15:00Z","v":3846,"vw":89.525195},{"c":89,"h":89.71,"l":89,"n":20,"o":89.45,"t":"2026-10-08T08:30:00Z","v":1312,"vw":89.474},{"c":88.9,"h":88.9,"l":88.9,"n":14,"o":88.9,"t":"2026-10-08T11:00:00Z","v":2010,"vw":88.9},{"c":89.2899,"h":89.29,"l":89.2,"n":13,"o":89.2,"t":"2026-10-08T13:30:00Z","v":4150,"vw":89.244203},{"c":89.53,"h":89.53,"l":89.465,"n":2,"o":89.465,"t":"2026-10-08T13:45:00Z","v":224,"vw":89.500982},{"c":89.49,"h":89.54,"l":89.45,"n":26,"o":89.54,"t":"2026-10-08T14:00:00Z","v":1099,"vw":89.491875},{"c":89.415,"h":89.54,"l":89.345,"n":19,"o":89.41,"t":"2026-10-08T14:15:00Z","v":1431,"vw":89.456314},{"c":89.385,"h":89.52,"l":89.35,"n":44,"o":89.43,"t":"2026-10-08T14:30:00Z","v":3742,"vw":89.40693},{"c":89.29,"h":89.39,"l":89.29,"n":32,"o":89.375,"t":"2026-10-08T14:45:00Z","v":2311,"vw":89.339812},{"c":89.105,"h":89.285,"l":89.105,"n":30,"o":89.28,"t":"2026-10-08T15:00:00Z","v":4011,"vw":89.262409},{"c":89.09,"h":89.1,"l":89.0583,"n":24,"o":89.1,"t":"2026-10-08T15:15:00Z","v":3802,"vw":89.068849},{"c":89.22,"h":89.22,"l":89.1,"n":42,"o":89.12,"t":"2026-10-08T15:30:00Z","v":3981,"vw":89.130161},{"c":89.36,"h":89.36,"l":89.25,"n":18,"o":89.27,"t":"2026-10-08T15:45:00Z","v":1635,"vw":89.28803},{"c":89.44,"h":89.45,"l":89.35,"n":36,"o":89.38,"t":"2026-10-08T16:00:00Z","v":3753,"vw":89.382003},{"c":89.53,"h":89.85,"l":89.46,"n":64,"o":89.46,"t":"2026-10-08T16:15:00Z","v":9437,"vw":89.677732},{"c":89.56,"h":89.59,"l":89.49,"n":108,"o":89.505,"t":"2026-10-08T16:30:00Z","v":11854,"vw":89.546515},{"c":89.75,"h":89.795,"l":89.545,"n":103,"o":89.6,"t":"2026-10-08T16:45:00Z","v":10964,"vw":89.689076},{"c":89.84,"h":89.85,"l":89.58,"n":48,"o":89.65,"t":"2026-10-08T17:00:00Z","v":5739,"vw":89.70429},{"c":89.88,"h":89.8999,"l":89.73,"n":44,"o":89.82,"t":"2026-10-08T17:15:00Z","v":4199,"vw":89.837131},{"c":90.12,"h":90.12,"l":89.91,"n":24,"o":89.94,"t":"2026-10-08T17:30:00Z","v":3097,"vw":89.981773},{"c":90.115,"h":90.155,"l":90.01,"n":27,"o":90.155,"t":"2026-10-08T17:45:00Z","v":2010,"vw":90.092031},{"c":90.125,"h":90.125,"l":90.04,"n":27,"o":90.04,"t":"2026-10-08T18:00:00Z","v":1546,"vw":90.095548},{"c":90.06,"h":90.17,"l":90.02,"n":19,"o":90.14,"t":"2026-10-08T18:15:00Z","v":2083,"vw":90.066917},{"c":90.02,"h":90.07,"l":89.99,"n":14,"o":89.99,"t":"2026-10-08T18:30:00Z","v":1655,"vw":90.033563},{"c":90.02,"h":90.035,"l":89.99,"n":34,"o":90.01,"t":"2026-10-08T18:45:00Z","v":5233,"vw":90.014835},{"c":90.14,"h":90.155,"l":90.01,"n":42,"o":90.03,"t":"2026-10-08T19:00:00Z","v":2679,"vw":90.119386},{"c":90.11,"h":90.215,"l":90.11,"n":26,"o":90.12,"t":"2026-10-08T19:15:00Z","v":2173,"vw":90.1778},{"c":90.0999,"h":90.1492,"l":90.07,"n":99,"o":90.135,"t":"2026-10-08T19:30:00Z","v":7152,"vw":90.121754},{"c":90.13,"h":90.19,"l":90.09,"n":97,"o":90.1,"t":"2026-10-08T19:45:00Z","v":8232,"vw":90.129043},{"c":90.09,"h":90.09,"l":90.09,"n":4,"o":90.09,"t":"2026-10-08T20:00:00Z","v":1697,"vw":90.09},{"c":90.45,"h":90.45,"l":90.1,"n":45,"o":90.1,"t":"2026-10-08T21:15:00Z","v":2970,"vw":90.208696},{"c":90.1,"h":90.1,"l":90.1,"n":4,"o":90.1,"t":"2026-10-08T23:00:00Z","v":985,"vw":90.1},{"c":90.22,"h":90.22,"l":90.22,"n":10,"o":90.22,"t":"2026-10-09T13:30:00Z","v":1704,"vw":90.22},{"c":90.0305,"h":90.0305,"l":89.873,"n":9,"o":90.0291,"t":"2026-10-09T13:45:00Z","v":1465,"vw":89.988664},{"c":90.07,"h":90.07,"l":90.07,"n":1,"o":90.07,"t":"2026-10-09T14:00:00Z","v":194,"vw":90.07},{"c":90.06,"h":90.0745,"l":89.96,"n":9,"o":90.0745,"t":"2026-10-09T14:15:00Z","v":1107,"vw":90.024957},{"c":89.9899,"h":89.9899,"l":89.955,"n":8,"o":89.955,"t":"2026-10-09T14:30:00Z","v":1528,"vw":89.976297},{"c":90.01,"h":90.07,"l":90.01,"n":2,"o":90.07,"t":"2026-10-09T14:45:00Z","v":370,"vw":90.045676},{"c":90.21,"h":90.21,"l":90.07,"n":5,"o":90.07,"t":"2026-10-09T15:00:00Z","v":1283,"vw":90.147468},{"c":90.22,"h":90.26,"l":90.22,"n":7,"o":90.23,"t":"2026-10-09T15:15:00Z","v":1278,"vw":90.241014},{"c":90.1,"h":90.2171,"l":90.1,"n":21,"o":90.21,"t":"2026-10-09T15:30:00Z","v":2476,"vw":90.159058},{"c":90.0764,"h":90.125,"l":90.05,"n":20,"o":90.125,"t":"2026-10-09T16:00:00Z","v":3836,"vw":90.074766},{"c":90.04,"h":90.1,"l":90.01,"n":10,"o":90.1,"t":"2026-10-09T16:15:00Z","v":1501,"vw":90.047609},{"c":90.04,"h":90.055,"l":90.04,"n":3,"o":90.055,"t":"2026-10-09T16:30:00Z","v":1534,"vw":90.041176},{"c":90.1,"h":90.1,"l":90.085,"n":8,"o":90.1,"t":"2026-10-09T16:45:00Z","v":917,"vw":90.092716},{"c":90.1198,"h":90.16,"l":90.1198,"n":9,"o":90.15,"t":"2026-10-09T17:00:00Z","v":1102,"vw":90.130038},{"c":90.09,"h":90.11,"l":90.09,"n":12,"o":90.1,"t":"2026-10-09T17:15:00Z","v":1643,"vw":90.101513},{"c":90.125,"h":90.14,"l":90.125,"n":2,"o":90.14,"t":"2026-10-09T17:30:00Z","v":837,"vw":90.13129},{"c":90.2201,"h":90.2201,"l":90.18,"n":9,"o":90.18,"t":"2026-10-09T17:45:00Z","v":600,"vw":90.198344},{"c":90.2401,"h":90.26,"l":90.2401,"n":4,"o":90.26,"t":"2026-10-09T18:15:00Z","v":276,"vw":90.251076},{"c":90.215,"h":90.2334,"l":90.21,"n":7,"o":90.225,"t":"2026-10-09T18:30:00Z","v":3065,"vw":90.221582},{"c":90.3038,"h":90.3266,"l":90.22,"n":23,"o":90.22,"t":"2026-10-09T18:45:00Z","v":1816,"vw":90.285823},{"c":90.31,"h":90.35,"l":90.31,"n":23,"o":90.31,"t":"2026-10-09T19:00:00Z","v":5926,"vw":90.344045},{"c":90.28,"h":90.325,"l":90.28,"n":17,"o":90.295,"t":"2026-10-09T19:15:00Z","v":1768,"vw":90.294957},{"c":90.295,"h":90.3,"l":90.25,"n":12,"o":90.26,"t":"2026-10-09T19:30:00Z","v":1692,"vw":90.269052},{"c":90.145,"h":90.16,"l":90.14,"n":38,"o":90.14,"t":"2026-10-09T19:45:00Z","v":4521,"vw":90.146422},{"c":90.11,"h":90.11,"l":90.11,"n":4,"o":90.11,"t":"2026-10-09T20:00:00Z","v":330,"vw":90.11},{"c":90,"h":90.12,"l":90,"n":16,"o":90.12,"t":"2026-10-09T22:30:00Z","v":2112,"vw":90.11428},{"c":90.2,"h":90.34,"l":90.2,"n":41,"o":90.34,"t":"2026-10-09T22:45:00Z","v":1672,"vw":90.299857},{"c":90.13,"h":90.13,"l":90.13,"n":2,"o":90.13,"t":"2026-10-09T23:30:00Z","v":2000,"vw":90.13},{"c":90.32,"h":90.32,"l":90.2,"n":28,"o":90.2,"t":"2026-10-12T13:00:00Z","v":1352,"vw":90.224077},{"c":90.11,"h":90.33,"l":90.03,"n":61,"o":90.25,"t":"2026-10-12T13:30:00Z","v":14189,"vw":90.242966},{"c":90.13,"h":90.19,"l":90.0419,"n":43,"o":90.09,"t":"2026-10-12T13:45:00Z","v":8044,"vw":90.101719},{"c":90.39,"h":90.39,"l":90.09,"n":139,"o":90.09,"t":"2026-10-12T14:00:00Z","v":14093,"vw":90.192131},{"c":90.24,"h":90.3,"l":90.22,"n":23,"o":90.3,"t":"2026-10-12T14:15:00Z","v":1689,"vw":90.2597},{"c":90.34,"h":90.34,"l":90.22,"n":16,"o":90.22,"t":"2026-10-12T14:30:00Z","v":866,"vw":90.268231},{"c":90.37,"h":90.42,"l":90.32,"n":9,"o":90.32,"t":"2026-10-12T14:45:00Z","v":1299,"vw":90.338806},{"c":90.335,"h":90.375,"l":90.3109,"n":7,"o":90.375,"t":"2026-10-12T15:00:00Z","v":1631,"vw":90.354625},{"c":90.36,"h":90.37,"l":90.3499,"n":11,"o":90.37,"t":"2026-10-12T15:15:00Z","v":8246,"vw":90.355962},{"c":90.51,"h":90.55,"l":90.41,"n":14,"o":90.41,"t":"2026-10-12T15:30:00Z","v":1348,"vw":90.511914},{"c":90.46,"h":90.51,"l":90.44,"n":24,"o":90.51,"t":"2026-10-12T15:45:00Z","v":3238,"vw":90.459567},{"c":90.5,"h":90.51,"l":90.5,"n":6,"o":90.51,"t":"2026-10-12T16:00:00Z","v":336,"vw":90.506667},{"c":90.45,"h":90.5299,"l":90.4301,"n":10,"o":90.5242,"t":"2026-10-12T16:15:00Z","v":2314,"vw":90.495399},{"c":90.48,"h":90.48,"l":90.45,"n":9,"o":90.45,"t":"2026-10-12T16:30:00Z","v":629,"vw":90.469714},{"c":90.4599,"h":90.46,"l":90.4,"n":10,"o":90.46,"t":"2026-10-12T16:45:00Z","v":1623,"vw":90.447856},{"c":90.505,"h":90.505,"l":90.43,"n":10,"o":90.43,"t":"2026-10-12T17:00:00Z","v":1179,"vw":90.45599},{"c":90.495,"h":90.495,"l":90.48,"n":9,"o":90.495,"t":"2026-10-12T17:15:00Z","v":856,"vw":90.48592},{"c":90.42,"h":90.4679,"l":90.42,"n":15,"o":90.44,"t":"2026-10-12T17:30:00Z","v":2636,"vw":90.442092},{"c":90.41,"h":90.435,"l":90.4,"n":17,"o":90.42,"t":"2026-10-12T17:45:00Z","v":1990,"vw":90.415831},{"c":90.4001,"h":90.448,"l":90.4001,"n":5,"o":90.448,"t":"2026-10-12T18:00:00Z","v":742,"vw":90.42637},{"c":90.325,"h":90.37,"l":90.325,"n":16,"o":90.37,"t":"2026-10-12T18:15:00Z","v":1692,"vw":90.34199},{"c":90.29,"h":90.31,"l":90.29,"n":7,"o":90.31,"t":"2026-10-12T18:30:00Z","v":2525,"vw":90.308953},{"c":90.24,"h":90.29,"l":90.24,"n":40,"o":90.29,"t":"2026-10-12T18:45:00Z","v":5330,"vw":90.263184},{"c":90.31,"h":90.33,"l":90.29,"n":91,"o":90.295,"t":"2026-10-12T19:00:00Z","v":15882,"vw":90.308935},{"c":90.26,"h":90.29,"l":90.26,"n":9,"o":90.29,"t":"2026-10-12T19:15:00Z","v":2498,"vw":90.272387},{"c":90.2301,"h":90.24,"l":90.21,"n":22,"o":90.23,"t":"2026-10-12T19:30:00Z","v":1564,"vw":90.228154},{"c":90.23,"h":90.265,"l":90.21,"n":130,"o":90.23,"t":"2026-10-12T19:45:00Z","v":22339,"vw":90.240683},{"c":90.28,"h":90.28,"l":90.28,"n":5,"o":90.28,"t":"2026-10-12T20:00:00Z","v":260,"vw":90.28},{"c":90.32,"h":90.32,"l":90.3,"n":21,"o":90.3,"t":"2026-10-12T22:00:00Z","v":3009,"vw":90.309997},{"c":90.3,"h":90.3,"l":90.3,"n":6,"o":90.3,"t":"2026-10-12T23:45:00Z","v":203,"vw":90.3},{"c":90.55,"h":90.88,"l":90.07,"n":38,"o":90.29,"t":"2026-10-13T12:15:00Z","v":3691,"vw":90.414494},{"c":90.5,"h":90.5,"l":90.36,"n":34,"o":90.36,"t":"2026-10-13T12:30:00Z","v":1429,"vw":90.386634},{"c":90.55,"h":90.55,"l":90.49,"n":4,"o":90.49,"t":"2026-10-13T12:45:00Z","v":546,"vw":90.514072},{"c":90.67,"h":90.67,"l":90.67,"n":2,"o":90.67,"t":"2026-10-13T13:15:00Z","v":178,"vw":90.67},{"c":90.74,"h":90.98,"l":90.56,"n":31,"o":90.56,"t":"2026-10-13T13:30:00Z","v":3315,"vw":90.731771},{"c":90.295,"h":90.48,"l":90.295,"n":7,"o":90.48,"t":"2026-10-13T13:45:00Z","v":390,"vw":90.410625},{"c":90.205,"h":90.205,"l":89.995,"n":56,"o":90.19,"t":"2026-10-13T14:00:00Z","v":7150,"vw":90.120896},{"c":90.17,"h":90.21,"l":90.15,"n":94,"o":90.15,"t":"2026-10-13T14:15:00Z","v":10403,"vw":90.171238},{"c":90.165,"h":90.19,"l":90.12,"n":25,"o":90.15,"t":"2026-10-13T14:30:00Z","v":2110,"vw":90.168086},{"c":90.22,"h":90.22,"l":90.16,"n":18,"o":90.2,"t":"2026-10-13T14:45:00Z","v":2488,"vw":90.191667},{"c":90.28,"h":90.28,"l":90.165,"n":79,"o":90.165,"t":"2026-10-13T15:00:00Z","v":7366,"vw":90.226707},{"c":90.14,"h":90.24,"l":90.14,"n":24,"o":90.23,"t":"2026-10-13T15:15:00Z","v":1973,"vw":90.215651},{"c":90.11,"h":90.15,"l":90.11,"n":27,"o":90.12,"t":"2026-10-13T15:30:00Z","v":2551,"vw":90.125093},{"c":90.13,"h":90.13,"l":90.0915,"n":13,"o":90.0915,"t":"2026-10-13T15:45:00Z","v":871,"vw":90.10276},{"c":90.15,"h":90.15,"l":90.06,"n":35,"o":90.11,"t":"2026-10-13T16:00:00Z","v":3304,"vw":90.120478},{"c":90.18,"h":90.19,"l":90.155,"n":15,"o":90.155,"t":"2026-10-13T16:15:00Z","v":2335,"vw":90.170148},{"c":90.23,"h":90.23,"l":90.23,"n":3,"o":90.23,"t":"2026-10-13T16:30:00Z","v":700,"vw":90.23},{"c":90.34,"h":90.34,"l":90.285,"n":36,"o":90.285,"t":"2026-10-13T16:45:00Z","v":2628,"vw":90.314},{"c":90.37,"h":90.37,"l":90.33,"n":21,"o":90.33,"t":"2026-10-13T17:00:00Z","v":1822,"vw":90.3384},{"c":90.38,"h":90.39,"l":90.34,"n":35,"o":90.34,"t":"2026-10-13T17:15:00Z","v":3808,"vw":90.362553},{"c":90.435,"h":90.45,"l":90.41,"n":24,"o":90.43,"t":"2026-10-13T17:30:00Z","v":2284,"vw":90.425015},{"c":90.36,"h":90.46,"l":90.36,"n":23,"o":90.46,"t":"2026-10-13T17:45:00Z","v":1415,"vw":90.397997},{"c":90.59,"h":90.619,"l":90.38,"n":60,"o":90.38,"t":"2026-10-13T18:00:00Z","v":4629,"vw":90.4992},{"c":90.6,"h":90.6,"l":90.54,"n":24,"o":90.545,"t":"2026-10-13T18:15:00Z","v":4134,"vw":90.572586},{"c":90.66,"h":90.66,"l":90.59,"n":54,"o":90.62,"t":"2026-10-13T18:30:00Z","v":4909,"vw":90.639641},{"c":90.68,"h":90.68,"l":90.65,"n":7,"o":90.65,"t":"2026-10-13T18:45:00Z","v":869,"vw":90.671136},{"c":90.72,"h":90.735,"l":90.68,"n":14,"o":90.7,"t":"2026-10-13T19:00:00Z","v":2458,"vw":90.704685},{"c":90.7599,"h":90.76,"l":90.74,"n":23,"o":90.74,"t":"2026-10-13T19:15:00Z","v":1678,"vw":90.74795},{"c":90.715,"h":90.745,"l":90.71,"n":48,"o":90.735,"t":"2026-10-13T19:30:00Z","v":4311,"vw":90.730807},{"c":90.67,"h":90.77,"l":90.67,"n":70,"o":90.72,"t":"2026-10-13T19:45:00Z","v":5413,"vw":90.696868},{"c":90.64,"h":90.64,"l":90.64,"n":5,"o":90.64,"t":"2026-10-13T20:00:00Z","v":544,"vw":90.64},{"c":90.6,"h":91.29,"l":90.6,"n":14,"o":90.7,"t":"2026-10-13T22:00:00Z","v":4022,"vw":90.807058},{"c":90.8,"h":90.8,"l":90.74,"n":7,"o":90.74,"t":"2026-10-13T22:30:00Z","v":2980,"vw":90.755944},{"c":90.09,"h":90.34,"l":90.09,"n":37,"o":90.19,"t":"2026-10-14T13:30:00Z","v":16017,"vw":90.188315},{"c":89.95,"h":90.1516,"l":89.94,"n":89,"o":90.1516,"t":"2026-10-14T13:45:00Z","v":16475,"vw":90.021938},{"c":89.85,"h":89.93,"l":89.72,"n":52,"o":89.93,"t":"2026-10-14T14:00:00Z","v":6367,"vw":89.85282},{"c":89.85,"h":89.85,"l":89.73,"n":18,"o":89.78,"t":"2026-10-14T14:15:00Z","v":1797,"vw":89.807833},{"c":89.97,"h":89.97,"l":89.89,"n":19,"o":89.93,"t":"2026-10-14T14:30:00Z","v":1618,"vw":89.923931},{"c":89.88,"h":89.92,"l":89.88,"n":8,"o":89.92,"t":"2026-10-14T14:45:00Z","v":1925,"vw":89.882442},{"c":89.76,"h":89.81,"l":89.73,"n":51,"o":89.79,"t":"2026-10-14T15:00:00Z","v":4968,"vw":89.778234},{"c":89.8419,"h":89.85,"l":89.7938,"n":18,"o":89.7938,"t":"2026-10-14T15:15:00Z","v":1488,"vw":89.827257},{"c":89.71,"h":89.7901,"l":89.71,"n":7,"o":89.79,"t":"2026-10-14T15:30:00Z","v":947,"vw":89.780183},{"c":89.71,"h":89.76,"l":89.71,"n":6,"o":89.76,"t":"2026-10-14T15:45:00Z","v":386,"vw":89.736882},{"c":89.695,"h":89.74,"l":89.695,"n":26,"o":89.74,"t":"2026-10-14T16:00:00Z","v":3790,"vw":89.727939},{"c":89.635,"h":89.635,"l":89.59,"n":15,"o":89.59,"t":"2026-10-14T16:15:00Z","v":805,"vw":89.618546},{"c":89.7,"h":89.71,"l":89.67,"n":9,"o":89.67,"t":"2026-10-14T16:30:00Z","v":3941,"vw":89.694134},{"c":89.69,"h":89.69,"l":89.67,"n":2,"o":89.67,"t":"2026-10-14T16:45:00Z","v":316,"vw":89.679937},{"c":89.66,"h":89.73,"l":89.63,"n":13,"o":89.73,"t":"2026-10-14T17:00:00Z","v":1509,"vw":89.672308},{"c":89.63,"h":89.63,"l":89.6,"n":5,"o":89.6199,"t":"2026-10-14T17:15:00Z","v":1918,"vw":89.619922},{"c":89.539,"h":89.57,"l":89.539,"n":6,"o":89.57,"t":"2026-10-14T17:30:00Z","v":1686,"vw":89.551592},{"c":89.43,"h":89.475,"l":89.4001,"n":7,"o":89.475,"t":"2026-10-14T17:45:00Z","v":994,"vw":89.441098},{"c":89.51,"h":89.51,"l":89.3572,"n":17,"o":89.4,"t":"2026-10-14T18:00:00Z","v":1613,"vw":89.418065},{"c":89.56,"h":89.57,"l":89.54,"n":9,"o":89.54,"t":"2026-10-14T18:15:00Z","v":1359,"vw":89.550288},{"c":89.57,"h":89.6,"l":89.55,"n":19,"o":89.58,"t":"2026-10-14T18:30:00Z","v":3352,"vw":89.584769},{"c":89.6,"h":89.6,"l":89.5409,"n":81,"o":89.545,"t":"2026-10-14T18:45:00Z","v":5022,"vw":89.571037},{"c":89.6522,"h":89.66,"l":89.55,"n":63,"o":89.55,"t":"2026-10-14T19:00:00Z","v":4641,"vw":89.611319},{"c":89.65,"h":89.72,"l":89.63,"n":43,"o":89.65,"t":"2026-10-14T19:15:00Z","v":4700,"vw":89.658528},{"c":89.75,"h":89.75,"l":89.65,"n":68,"o":89.65,"t":"2026-10-14T19:30:00Z","v":5667,"vw":89.706328},{"c":89.915,"h":89.915,"l":89.72,"n":96,"o":89.73,"t":"2026-10-14T19:45:00Z","v":7731,"vw":89.858287},{"c":90,"h":90,"l":89.92,"n":8,"o":89.92,"t":"2026-10-14T20:00:00Z","v":3138,"vw":89.99405},{"c":89.9,"h":89.9,"l":89.9,"n":2,"o":89.9,"t":"2026-10-14T22:15:00Z","v":2800,"vw":89.9},{"c":89.88,"h":89.93,"l":89.88,"n":9,"o":89.92,"t":"2026-10-15T08:15:00Z","v":1006,"vw":89.92},{"c":90.21,"h":90.35,"l":90.19,"n":23,"o":90.19,"t":"2026-10-15T13:30:00Z","v":2141,"vw":90.207348},{"c":90.28,"h":90.28,"l":90.15,"n":20,"o":90.18,"t":"2026-10-15T13:45:00Z","v":2234,"vw":90.177938},{"c":90.46,"h":90.51,"l":90.25,"n":140,"o":90.25,"t":"2026-10-15T14:00:00Z","v":15843,"vw":90.336333},{"c":90.4406,"h":90.4406,"l":90.42,"n":5,"o":90.42,"t":"2026-10-15T14:15:00Z","v":2515,"vw":90.436053},{"c":90.69,"h":90.69,"l":90.46,"n":32,"o":90.46,"t":"2026-10-15T14:30:00Z","v":3242,"vw":90.60578},{"c":90.805,"h":90.805,"l":90.64,"n":12,"o":90.72,"t":"2026-10-15T14:45:00Z","v":3957,"vw":90.696713},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-15T15:00:00Z","v":300,"vw":90.82},{"c":90.81,"h":90.85,"l":90.78,"n":34,"o":90.85,"t":"2026-10-15T15:15:00Z","v":3113,"vw":90.806711},{"c":90.8,"h":90.81,"l":90.75,"n":5,"o":90.75,"t":"2026-10-15T15:30:00Z","v":1954,"vw":90.773287},{"c":90.72,"h":90.75,"l":90.72,"n":14,"o":90.75,"t":"2026-10-15T15:45:00Z","v":654,"vw":90.731124},{"c":90.635,"h":90.68,"l":90.635,"n":25,"o":90.68,"t":"2026-10-15T16:00:00Z","v":2751,"vw":90.66263},{"c":90.645,"h":90.645,"l":90.59,"n":6,"o":90.61,"t":"2026-10-15T16:15:00Z","v":1342,"vw":90.604587},{"c":90.675,"h":90.75,"l":90.65,"n":83,"o":90.66,"t":"2026-10-15T16:30:00Z","v":7480,"vw":90.681848},{"c":90.65,"h":90.65,"l":90.64,"n":2,"o":90.64,"t":"2026-10-15T16:45:00Z","v":773,"vw":90.642238},{"c":90.74,"h":90.74,"l":90.695,"n":13,"o":90.695,"t":"2026-10-15T17:00:00Z","v":1170,"vw":90.722853},{"c":90.8,"h":90.8,"l":90.75,"n":30,"o":90.75,"t":"2026-10-15T17:15:00Z","v":2958,"vw":90.775006},{"c":90.9,"h":90.9,"l":90.86,"n":14,"o":90.87,"t":"2026-10-15T17:30:00Z","v":4593,"vw":90.88583},{"c":90.935,"h":90.935,"l":90.86,"n":13,"o":90.89,"t":"2026-10-15T17:45:00Z","v":1030,"vw":90.901386},{"c":90.865,"h":90.94,"l":90.86,"n":32,"o":90.935,"t":"2026-10-15T18:00:00Z","v":3361,"vw":90.900184},{"c":90.87,"h":90.89,"l":90.85,"n":39,"o":90.89,"t":"2026-10-15T18:15:00Z","v":2328,"vw":90.874429},{"c":90.76,"h":90.86,"l":90.76,"n":12,"o":90.81,"t":"2026-10-15T18:30:00Z","v":2266,"vw":90.808128},{"c":90.78,"h":90.795,"l":90.7437,"n":11,"o":90.7437,"t":"2026-10-15T18:45:00Z","v":1654,"vw":90.76557},{"c":90.92,"h":90.92,"l":90.86,"n":32,"o":90.865,"t":"2026-10-15T19:00:00Z","v":4600,"vw":90.876284},{"c":90.92,"h":90.98,"l":90.88,"n":75,"o":90.92,"t":"2026-10-15T19:15:00Z","v":4319,"vw":90.937062},{"c":90.93,"h":90.99,"l":90.9,"n":36,"o":90.9,"t":"2026-10-15T19:30:00Z","v":4551,"vw":90.963548},{"c":91,"h":91.04,"l":90.85,"n":81,"o":90.955,"t":"2026-10-15T19:45:00Z","v":8081,"vw":90.964837},{"c":91.05,"h":91.05,"l":91.05,"n":5,"o":91.05,"t":"2026-10-15T20:00:00Z","v":283,"vw":91.05},{"c":91.06,"h":91.06,"l":91.05,"n":5,"o":91.05,"t":"2026-10-16T09:00:00Z","v":1003,"vw":91.055},{"c":91.73,"h":91.73,"l":91.33,"n":13,"o":91.33,"t":"2026-10-16T13:30:00Z","v":2582,"vw":91.500577},{"c":91.83,"h":91.94,"l":91.83,"n":38,"o":91.9,"t":"2026-10-16T13:45:00Z","v":3630,"vw":91.898749},{"c":91.46,"h":91.79,"l":91.46,"n":19,"o":91.79,"t":"2026-10-16T14:00:00Z","v":3596,"vw":91.603441},{"c":91.61,"h":91.65,"l":91.48,"n":19,"o":91.52,"t":"2026-10-16T14:15:00Z","v":2793,"vw":91.556369},{"c":91.5,"h":91.63,"l":91.5,"n":13,"o":91.63,"t":"2026-10-16T14:30:00Z","v":1558,"vw":91.571616},{"c":91.465,"h":91.57,"l":91.465,"n":18,"o":91.48,"t":"2026-10-16T14:45:00Z","v":1610,"vw":91.503973},{"c":91.5,"h":91.53,"l":91.4401,"n":11,"o":91.53,"t":"2026-10-16T15:00:00Z","v":1342,"vw":91.485878},{"c":91.37,"h":91.51,"l":91.37,"n":9,"o":91.46,"t":"2026-10-16T15:15:00Z","v":1311,"vw":91.448493},{"c":91.21,"h":91.43,"l":91.21,"n":26,"o":91.43,"t":"2026-10-16T15:30:00Z","v":2110,"vw":91.331923},{"c":91.07,"h":91.22,"l":91.06,"n":27,"o":91.22,"t":"2026-10-16T15:45:00Z","v":3252,"vw":91.138174},{"c":91.13,"h":91.135,"l":90.98,"n":32,"o":91.05,"t":"2026-10-16T16:00:00Z","v":4480,"vw":91.083424},{"c":91.085,"h":91.17,"l":91.07,"n":23,"o":91.17,"t":"2026-10-16T16:15:00Z","v":3066,"vw":91.102361},{"c":90.9941,"h":91.05,"l":90.99,"n":22,"o":91.04,"t":"2026-10-16T16:30:00Z","v":2152,"vw":91.012038},{"c":90.92,"h":90.98,"l":90.895,"n":17,"o":90.98,"t":"2026-10-16T16:45:00Z","v":3768,"vw":90.953379},{"c":90.72,"h":90.89,"l":90.69,"n":15,"o":90.89,"t":"2026-10-16T17:00:00Z","v":2525,"vw":90.726197},{"c":90.77,"h":90.77,"l":90.66,"n":11,"o":90.7,"t":"2026-10-16T17:15:00Z","v":1067,"vw":90.6985},{"c":90.88,"h":90.88,"l":90.73,"n":34,"o":90.73,"t":"2026-10-16T17:30:00Z","v":4794,"vw":90.831847},{"c":90.705,"h":90.9,"l":90.705,"n":26,"o":90.9,"t":"2026-10-16T17:45:00Z","v":1619,"vw":90.78608},{"c":90.64,"h":90.69,"l":90.5801,"n":40,"o":90.69,"t":"2026-10-16T18:00:00Z","v":4883,"vw":90.630175},{"c":90.61,"h":90.74,"l":90.58,"n":33,"o":90.71,"t":"2026-10-16T18:15:00Z","v":3869,"vw":90.654427},{"c":90.67,"h":90.68,"l":90.6,"n":43,"o":90.6,"t":"2026-10-16T18:30:00Z","v":4159,"vw":90.635621},{"c":90.64,"h":90.6891,"l":90.6,"n":30,"o":90.68,"t":"2026-10-16T18:45:00Z","v":4687,"vw":90.650884},{"c":90.6908,"h":90.6908,"l":90.5856,"n":52,"o":90.64,"t":"2026-10-16T19:00:00Z","v":5598,"vw":90.621429},{"c":90.73,"h":90.76,"l":90.7,"n":41,"o":90.71,"t":"2026-10-16T19:15:00Z","v":3566,"vw":90.733891},{"c":90.68,"h":90.73,"l":90.675,"n":10,"o":90.72,"t":"2026-10-16T19:30:00Z","v":1435,"vw":90.708273},{"c":90.83,"h":90.87,"l":90.7,"n":31,"o":90.7,"t":"2026-10-16T19:45:00Z","v":2319,"vw":90.809595},{"c":90.83,"h":90.83,"l":90.83,"n":3,"o":90.83,"t":"2026-10-16T20:00:00Z","v":157,"vw":90.83},{"c":90.9,"h":90.9,"l":90.9,"n":3,"o":90.9,"t":"2026-10-19T12:30:00Z","v":1001,"vw":90.9},{"c":90.88,"h":91.14,"l":90.86,"n":234,"o":91,"t":"2026-10-19T13:30:00Z","v":27311,"vw":90.967187},{"c":90.665,"h":90.91,"l":90.665,"n":35,"o":90.91,"t":"2026-10-19T13:45:00Z","v":3349,"vw":90.818144},{"c":90.735,"h":90.735,"l":90.61,"n":44,"o":90.66,"t":"2026-10-19T14:00:00Z","v":4130,"vw":90.690422},{"c":90.65,"h":90.82,"l":90.65,"n":42,"o":90.8,"t":"2026-10-19T14:15:00Z","v":3329,"vw":90.764505},{"c":90.56,"h":90.665,"l":90.56,"n":15,"o":90.665,"t":"2026-10-19T14:30:00Z","v":1830,"vw":90.589974},{"c":90.59,"h":90.59,"l":90.59,"n":2,"o":90.59,"t":"2026-10-19T14:45:00Z","v":600,"vw":90.59},{"c":90.845,"h":90.845,"l":90.7701,"n":6,"o":90.78,"t":"2026-10-19T15:00:00Z","v":347,"vw":90.801567},{"c":90.935,"h":90.95,"l":90.9101,"n":8,"o":90.95,"t":"2026-10-19T15:15:00Z","v":657,"vw":90.933732},{"c":90.985,"h":91.01,"l":90.97,"n":15,"o":90.99,"t":"2026-10-19T15:30:00Z","v":2214,"vw":90.986325},{"c":90.95,"h":90.95,"l":90.95,"n":5,"o":90.95,"t":"2026-10-19T15:45:00Z","v":828,"vw":90.95},{"c":90.7535,"h":90.78,"l":90.7,"n":26,"o":90.78,"t":"2026-10-19T16:00:00Z","v":3971,"vw":90.75471},{"c":90.6801,"h":90.73,"l":90.66,"n":11,"o":90.73,"t":"2026-10-19T16:15:00Z","v":4677,"vw":90.664317},{"c":90.68,"h":90.69,"l":90.68,"n":6,"o":90.69,"t":"2026-10-19T16:30:00Z","v":621,"vw":90.684},{"c":90.67,"h":90.69,"l":90.66,"n":8,"o":90.69,"t":"2026-10-19T16:45:00Z","v":497,"vw":90.674277},{"c":90.61,"h":90.61,"l":90.5801,"n":16,"o":90.5801,"t":"2026-10-19T17:00:00Z","v":1726,"vw":90.596422},{"c":90.665,"h":90.68,"l":90.6105,"n":4,"o":90.6105,"t":"2026-10-19T17:15:00Z","v":1108,"vw":90.661848},{"c":90.66,"h":90.69,"l":90.5908,"n":18,"o":90.64,"t":"2026-10-19T17:30:00Z","v":2045,"vw":90.648728},{"c":90.65,"h":90.65,"l":90.62,"n":14,"o":90.63,"t":"2026-10-19T17:45:00Z","v":1225,"vw":90.628372},{"c":90.68,"h":90.6807,"l":90.6448,"n":17,"o":90.6807,"t":"2026-10-19T18:00:00Z","v":1606,"vw":90.662856},{"c":90.69,"h":90.6901,"l":90.6766,"n":4,"o":90.68,"t":"2026-10-19T18:15:00Z","v":2032,"vw":90.679135},{"c":90.59,"h":90.62,"l":90.59,"n":11,"o":90.62,"t":"2026-10-19T18:30:00Z","v":2821,"vw":90.603269},{"c":90.6,"h":90.67,"l":90.5841,"n":1240,"o":90.635,"t":"2026-10-19T18:45:00Z","v":78158,"vw":90.639363},{"c":90.56,"h":90.6599,"l":90.54,"n":4690,"o":90.605,"t":"2026-10-19T19:00:00Z","v":235520,"vw":90.588061},{"c":90.665,"h":90.69,"l":90.56,"n":177,"o":90.56,"t":"2026-10-19T19:15:00Z","v":24966,"vw":90.653227},{"c":90.68,"h":90.72,"l":90.62,"n":4488,"o":90.65,"t":"2026-10-19T19:30:00Z","v":213438,"vw":90.645127},{"c":90.6,"h":90.73,"l":90.54,"n":301,"o":90.69,"t":"2026-10-19T19:45:00Z","v":36495,"vw":90.645042},{"c":90.64,"h":90.64,"l":90.64,"n":3,"o":90.64,"t":"2026-10-19T20:00:00Z","v":161,"vw":90.64},{"c":90.65,"h":90.65,"l":90.64,"n":4,"o":90.64,"t":"2026-10-20T12:30:00Z","v":602,"vw":90.645},{"c":91.1,"h":91.11,"l":90.67,"n":53,"o":90.67,"t":"2026-10-20T13:30:00Z","v":5569,"vw":90.932464},{"c":91.39,"h":91.39,"l":91.09,"n":25,"o":91.09,"t":"2026-10-20T13:45:00Z","v":3956,"vw":91.213213},{"c":91.18,"h":91.3934,"l":91.145,"n":43,"o":91.3934,"t":"2026-10-20T14:00:00Z","v":4849,"vw":91.180983},{"c":91.55,"h":91.55,"l":91.26,"n":48,"o":91.26,"t":"2026-10-20T14:15:00Z","v":6127,"vw":91.396239},{"c":91.53,"h":91.7,"l":91.51,"n":156,"o":91.7,"t":"2026-10-20T14:30:00Z","v":57012,"vw":91.59838},{"c":91.88,"h":91.88,"l":91.7,"n":12,"o":91.705,"t":"2026-10-20T14:45:00Z","v":2163,"vw":91.800619},{"c":91.58,"h":91.85,"l":91.58,"n":43,"o":91.85,"t":"2026-10-20T15:00:00Z","v":5006,"vw":91.700307},{"c":91.58,"h":91.7499,"l":91.58,"n":55,"o":91.58,"t":"2026-10-20T15:15:00Z","v":8132,"vw":91.69958},{"c":91.68,"h":91.68,"l":91.495,"n":51,"o":91.52,"t":"2026-10-20T15:30:00Z","v":8189,"vw":91.577987},{"c":91.6087,"h":91.64,"l":91.56,"n":22,"o":91.61,"t":"2026-10-20T15:45:00Z","v":2300,"vw":91.594585},{"c":91.5,"h":91.52,"l":91.5,"n":6,"o":91.52,"t":"2026-10-20T16:00:00Z","v":303,"vw":91.51},{"c":91.455,"h":91.5468,"l":91.42,"n":20,"o":91.5468,"t":"2026-10-20T16:15:00Z","v":2755,"vw":91.457007},{"c":91.58,"h":91.58,"l":91.5222,"n":15,"o":91.5222,"t":"2026-10-20T16:30:00Z","v":2401,"vw":91.543988},{"c":91.55,"h":91.65,"l":91.55,"n":45,"o":91.5553,"t":"2026-10-20T16:45:00Z","v":5437,"vw":91.585397},{"c":91.47,"h":91.48,"l":91.44,"n":29,"o":91.48,"t":"2026-10-20T17:00:00Z","v":3937,"vw":91.454996},{"c":91.49,"h":91.49,"l":91.46,"n":13,"o":91.46,"t":"2026-10-20T17:15:00Z","v":1635,"vw":91.470207},{"c":91.59,"h":91.59,"l":91.545,"n":8,"o":91.57,"t":"2026-10-20T17:30:00Z","v":1351,"vw":91.570641},{"c":91.64,"h":91.64,"l":91.605,"n":8,"o":91.605,"t":"2026-10-20T17:45:00Z","v":450,"vw":91.625716},{"c":91.73,"h":91.73,"l":91.63,"n":24,"o":91.66,"t":"2026-10-20T18:00:00Z","v":2753,"vw":91.663884},{"c":91.68,"h":91.74,"l":91.68,"n":25,"o":91.74,"t":"2026-10-20T18:15:00Z","v":4042,"vw":91.695244},{"c":91.61,"h":91.69,"l":91.61,"n":30,"o":91.65,"t":"2026-10-20T18:30:00Z","v":3213,"vw":91.65669},{"c":91.6799,"h":91.68,"l":91.65,"n":10,"o":91.66,"t":"2026-10-20T18:45:00Z","v":1804,"vw":91.660369},{"c":91.7,"h":91.73,"l":91.68,"n":42,"o":91.69,"t":"2026-10-20T19:00:00Z","v":4635,"vw":91.706554},{"c":91.78,"h":91.79,"l":91.68,"n":27,"o":91.71,"t":"2026-10-20T19:15:00Z","v":4277,"vw":91.719328},{"c":91.78,"h":91.8,"l":91.6601,"n":202,"o":91.72,"t":"2026-10-20T19:30:00Z","v":18446,"vw":91.762096},{"c":91.73,"h":91.785,"l":91.7,"n":172,"o":91.78,"t":"2026-10-20T19:45:00Z","v":14686,"vw":91.753644},{"c":91.81,"h":91.81,"l":91.81,"n":5,"o":91.81,"t":"2026-10-20T20:00:00Z","v":226,"vw":91.81},{"c":91.81,"h":91.81,"l":91.81,"n":5,"o":91.81,"t":"2026-10-21T09:00:00Z","v":504,"vw":91.81},{"c":91.81,"h":91.81,"l":91.81,"n":1,"o":91.81,"t":"2026-10-21T09:15:00Z","v":500,"vw":91.81},{"c":92.08,"h":92.1,"l":91.92,"n":15,"o":92.1,"t":"2026-10-21T13:30:00Z","v":4194,"vw":92.092548},{"c":91.98,"h":91.99,"l":91.7501,"n":36,"o":91.94,"t":"2026-10-21T14:00:00Z","v":2841,"vw":91.860256},{"c":91.93,"h":91.97,"l":91.86,"n":17,"o":91.92,"t":"2026-10-21T14:15:00Z","v":1715,"vw":91.915509},{"c":92.06,"h":92.09,"l":91.98,"n":7,"o":92,"t":"2026-10-21T14:30:00Z","v":890,"vw":92.024341},{"c":92,"h":92.17,"l":91.99,"n":38,"o":92.16,"t":"2026-10-21T14:45:00Z","v":5264,"vw":92.037573},{"c":91.965,"h":91.98,"l":91.92,"n":33,"o":91.96,"t":"2026-10-21T15:00:00Z","v":3343,"vw":91.942938},{"c":92.01,"h":92.01,"l":91.9,"n":15,"o":91.92,"t":"2026-10-21T15:15:00Z","v":2897,"vw":91.944475},{"c":92.01,"h":92.03,"l":91.945,"n":56,"o":92.02,"t":"2026-10-21T15:30:00Z","v":5912,"vw":92.010035},{"c":92.06,"h":92.06,"l":92,"n":11,"o":92.03,"t":"2026-10-21T15:45:00Z","v":1869,"vw":92.032596},{"c":91.96,"h":92.04,"l":91.9295,"n":89,"o":92.03,"t":"2026-10-21T16:00:00Z","v":12566,"vw":91.969883},{"c":92,"h":92.02,"l":91.992,"n":17,"o":92.01,"t":"2026-10-21T16:15:00Z","v":2022,"vw":92.004991},{"c":92.05,"h":92.18,"l":91.94,"n":81,"o":92.04,"t":"2026-10-21T16:30:00Z","v":8924,"vw":92.01195},{"c":92.03,"h":92.05,"l":91.9604,"n":35,"o":92.02,"t":"2026-10-21T16:45:00Z","v":3301,"vw":92.025954},{"c":91.9927,"h":92.03,"l":91.96,"n":18,"o":91.965,"t":"2026-10-21T17:00:00Z","v":3106,"vw":91.984807},{"c":92.04,"h":92.05,"l":91.98,"n":20,"o":91.995,"t":"2026-10-21T17:15:00Z","v":2888,"vw":92.020598},{"c":92.03,"h":92.03,"l":92,"n":23,"o":92.03,"t":"2026-10-21T17:30:00Z","v":2835,"vw":92.015146},{"c":92.055,"h":92.055,"l":92.02,"n":13,"o":92.02,"t":"2026-10-21T17:45:00Z","v":2113,"vw":92.029254},{"c":92.06,"h":92.08,"l":92,"n":27,"o":92.015,"t":"2026-10-21T18:00:00Z","v":2677,"vw":92.052806},{"c":92.04,"h":92.1,"l":92.04,"n":18,"o":92.1,"t":"2026-10-21T18:15:00Z","v":4699,"vw":92.071785},{"c":92.0651,"h":92.08,"l":91.97,"n":19,"o":92.05,"t":"2026-10-21T18:30:00Z","v":2112,"vw":92.041993},{"c":91.8,"h":92.11,"l":91.8,"n":27,"o":92.025,"t":"2026-10-21T18:45:00Z","v":3630,"vw":91.925784},{"c":91.62,"h":91.72,"l":91.535,"n":25,"o":91.69,"t":"2026-10-21T19:00:00Z","v":3046,"vw":91.634167},{"c":91.86,"h":91.86,"l":91.715,"n":43,"o":91.715,"t":"2026-10-21T19:15:00Z","v":22462,"vw":91.809825},{"c":91.885,"h":91.925,"l":91.8501,"n":42,"o":91.91,"t":"2026-10-21T19:30:00Z","v":5783,"vw":91.882948},{"c":91.89,"h":91.98,"l":91.89,"n":157,"o":91.92,"t":"2026-10-21T19:45:00Z","v":20184,"vw":91.918329},{"c":91.89,"h":91.89,"l":91.89,"n":4,"o":91.89,"t":"2026-10-21T20:00:00Z","v":233,"vw":91.89},{"c":91.455,"h":91.72,"l":91.28,"n":41,"o":91.28,"t":"2026-10-22T13:30:00Z","v":6625,"vw":91.517386},{"c":92,"h":92,"l":91.46,"n":37,"o":91.46,"t":"2026-10-22T13:45:00Z","v":4228,"vw":91.703893},{"c":91.89,"h":92.03,"l":91.79,"n":19,"o":92.03,"t":"2026-10-22T14:00:00Z","v":2653,"vw":91.894874},{"c":91.53,"h":91.93,"l":91.53,"n":36,"o":91.92,"t":"2026-10-22T14:15:00Z","v":4287,"vw":91.8194},{"c":91.5451,"h":91.6,"l":91.48,"n":44,"o":91.6,"t":"2026-10-22T14:30:00Z","v":4014,"vw":91.530732},{"c":91.7,"h":91.73,"l":91.51,"n":25,"o":91.525,"t":"2026-10-22T14:45:00Z","v":7143,"vw":91.669679},{"c":91.6901,"h":91.74,"l":91.635,"n":62,"o":91.69,"t":"2026-10-22T15:00:00Z","v":8198,"vw":91.71081},{"c":91.88,"h":91.88,"l":91.81,"n":16,"o":91.81,"t":"2026-10-22T15:15:00Z","v":1622,"vw":91.870685},{"c":91.89,"h":91.89,"l":91.75,"n":28,"o":91.75,"t":"2026-10-22T15:30:00Z","v":3612,"vw":91.831081},{"c":92.0105,"h":92.0105,"l":91.84,"n":8,"o":91.84,"t":"2026-10-22T15:45:00Z","v":451,"vw":91.922908},{"c":92.13,"h":92.13,"l":91.9738,"n":35,"o":92.03,"t":"2026-10-22T16:00:00Z","v":4455,"vw":92.031194},{"c":92.17,"h":92.19,"l":92.17,"n":16,"o":92.17,"t":"2026-10-22T16:15:00Z","v":1649,"vw":92.175818},{"c":91.98,"h":92.19,"l":91.98,"n":31,"o":92.16,"t":"2026-10-22T16:30:00Z","v":5460,"vw":92.104286},{"c":91.99,"h":91.99,"l":91.99,"n":1,"o":91.99,"t":"2026-10-22T16:45:00Z","v":100,"vw":91.99},{"c":92.11,"h":92.11,"l":92.1099,"n":7,"o":92.1099,"t":"2026-10-22T17:00:00Z","v":1913,"vw":92.109946},{"c":92.18,"h":92.18,"l":92.08,"n":12,"o":92.13,"t":"2026-10-22T17:15:00Z","v":1543,"vw":92.119978},{"c":92.18,"h":92.27,"l":92.155,"n":28,"o":92.16,"t":"2026-10-22T17:30:00Z","v":2855,"vw":92.195505},{"c":92.18,"h":92.1999,"l":92.18,"n":7,"o":92.1999,"t":"2026-10-22T17:45:00Z","v":482,"vw":92.191264},{"c":92.21,"h":92.23,"l":92.08,"n":14,"o":92.12,"t":"2026-10-22T18:00:00Z","v":1164,"vw":92.169327},{"c":92.27,"h":92.3,"l":92.17,"n":16,"o":92.17,"t":"2026-10-22T18:15:00Z","v":2125,"vw":92.234402},{"c":92.18,"h":92.23,"l":92.1496,"n":46,"o":92.215,"t":"2026-10-22T18:30:00Z","v":6210,"vw":92.203972},{"c":92.215,"h":92.28,"l":92.21,"n":5,"o":92.265,"t":"2026-10-22T18:45:00Z","v":806,"vw":92.250648},{"c":92.31,"h":92.33,"l":92.2,"n":37,"o":92.24,"t":"2026-10-22T19:00:00Z","v":4395,"vw":92.266077},{"c":92.3151,"h":92.36,"l":92.31,"n":22,"o":92.3129,"t":"2026-10-22T19:15:00Z","v":2096,"vw":92.332599},{"c":92.269,"h":92.32,"l":92.2522,"n":37,"o":92.27,"t":"2026-10-22T19:30:00Z","v":5903,"vw":92.282851},{"c":92.46,"h":92.5,"l":92.22,"n":194,"o":92.2749,"t":"2026-10-22T19:45:00Z","v":23789,"vw":92.352301},{"c":92.46,"h":92.46,"l":92.46,"n":3,"o":92.46,"t":"2026-10-22T20:00:00Z","v":368,"vw":92.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.75,"strike":99.15046839314375,"iv":0.267640658148804,"gamma":0.040246254663573365,"theta":-0.03588484066908168,"vega":0.0728476103484857,"rho":0.013136860470430545,"breakevenPct":8.047229497235307},{"delta":0.25,"premium":0.8079121451422892,"strike":96.84175709715421,"iv":0.21483662679040266,"gamma":0.05694516723929083,"theta":-0.033421081163571335,"vega":0.08264034808436978,"rho":0.016368872551226665,"breakevenPct":5.61288042645091},{"delta":0.3,"premium":0.8961617506381766,"strike":95.53838249361823,"iv":0.1865283219606292,"gamma":0.07180329584767618,"theta":-0.032367693759037496,"vega":0.09026843731627296,"rho":0.01961710605971367,"breakevenPct":4.298663469885804},{"delta":0.35,"premium":0.9965029601238636,"strike":94.6279763190091,"iv":0.167537748253085,"gamma":0.08517812512581983,"theta":-0.031638395928640234,"vega":0.09605181618305202,"rho":0.022887357605414292,"breakevenPct":3.4225386968775293},{"delta":0.4,"premium":1.0976692176539902,"strike":93.89924792153782,"iv":0.15183094733963215,"gamma":0.0977195871277965,"theta":-0.0307403780456952,"vega":0.10028050317815349,"rho":0.026173729099937433,"breakevenPct":2.74379963139933},{"delta":0.45,"premium":1.2183203691180517,"strike":93.36302058169754,"iv":0.14173452190920857,"gamma":0.10715623254120187,"theta":-0.03003220317299483,"vega":0.10234126600245162,"rho":0.029513329124764114,"breakevenPct":2.2943337127575223},{"delta":0.5,"premium":1.3523231990355757,"strike":92.86047146923846,"iv":0.1331553273473176,"gamma":0.1146128738350987,"theta":-0.029196590760330304,"vega":0.10331272004714487,"rho":0.03293796954905996,"breakevenPct":1.8957329312935798},{"delta":0.55,"premium":1.5143095449012507,"strike":92.42850788026333,"iv":0.1277560666307927,"gamma":0.11791966407852306,"theta":-0.02809388455534521,"vega":0.10200111359777496,"rho":0.03654084444650294,"breakevenPct":1.603739373961265},{"delta":0.6,"premium":1.6767954722872753,"strike":91.9968774395004,"iv":0.12237533177205308,"gamma":0.12116908665105387,"theta":-0.02699094457455113,"vega":0.10065565964090555,"rho":0.04014342866764644,"breakevenPct":1.3126464544534604},{"delta":0.65,"premium":1.9012295081967214,"strike":91.60655737704919,"iv":0.11929180327868852,"gamma":0.11730491803278688,"theta":-0.025859016393442624,"vega":0.09511311475409835,"rho":0.04370996902765593,"breakevenPct":1.1332326251848435},{"delta":0.7,"premium":2.1256635441061666,"strike":91.21623731459798,"iv":0.11620827478532397,"gamma":0.11344074941451991,"theta":-0.024727088212334117,"vega":0.08957056986729117,"rho":0.047276509387665415,"breakevenPct":0.9538187959162269},{"delta":0.75,"premium":2.3907093124456047,"strike":90.8059181897302,"iv":0.11319965187119235,"gamma":0.10633150565709312,"theta":-0.02324604003481288,"vega":0.08188085291557876,"rho":0.05087946228872919,"breakevenPct":0.7966985747088583},{"delta":0.8,"premium":2.706201044386423,"strike":90.37075718015666,"iv":0.11028407310704962,"gamma":0.09519138381201044,"theta":-0.021331331592689292,"vega":0.07152402088772845,"rho":0.05452764511747024,"breakevenPct":0.6672704137390045},{"delta":0.85,"premium":3.5320208717355532,"strike":89.2573055043526,"iv":0.12557723594476766,"gamma":0.07199976111042487,"theta":-0.015220150717813925,"vega":0.06066648544825724,"rho":0.05898882436698021,"breakevenPct":0.35618253957186835},{"delta":0.9,"premium":4.206088170758575,"strike":88.41686282332294,"iv":0.12373115054307024,"gamma":0.052431802237602076,"theta":-0.009676402783442424,"vega":0.044480754514693785,"rho":0.06254895031893665,"breakevenPct":0.17623944849828763}],"put":[{"delta":0.1,"premium":0.75,"strike":76.54888005143151,"iv":0.568856064668657,"gamma":0.011865972675019064,"theta":-0.043670580438619204,"vega":0.04566843625647838,"rho":-0.008227123871402012,"breakevenPct":18.01981391798452},{"delta":0.15,"premium":0.775,"strike":83.83355054296183,"iv":0.3660029589500083,"gamma":0.024506657046644655,"theta":-0.036573551826695624,"vega":0.060670711091400036,"rho":-0.012231682389912938,"breakevenPct":10.168126170277066},{"delta":0.2,"premium":0.8536432563475018,"strike":87.04857675130002,"iv":0.2828769224538342,"gamma":0.03804315318749995,"theta":-0.03323534279347606,"vega":0.07284263750539421,"rho":-0.016301200035064523,"breakevenPct":6.775975021682312},{"delta":0.25,"premium":0.982869928387991,"strike":88.77159904517322,"iv":0.24497367939294087,"gamma":0.04993109107159517,"theta":-0.03198795021463338,"vega":0.08262550206239687,"rho":-0.020368374444247946,"breakevenPct":5.052207314746671},{"delta":0.3,"premium":1.0649380315089712,"strike":90.11950425207176,"iv":0.20869205155922824,"gamma":0.06408889166963484,"theta":-0.029034314776355888,"vega":0.09037457744862624,"rho":-0.024452858948648744,"breakevenPct":3.6831427421989975},{"delta":0.35,"premium":1.1842137786419111,"strike":91.04095012729738,"iv":0.18767629018324103,"gamma":0.07582797239432089,"theta":-0.02713540714297183,"vega":0.09631987052162558,"rho":-0.02849229377418791,"breakevenPct":2.8155566205326843},{"delta":0.4,"premium":1.332012560394027,"strike":91.69783360175123,"iv":0.1747473243043088,"gamma":0.08484990911053947,"theta":-0.025878278962854138,"vega":0.10021037016434778,"rho":-0.03230480761809626,"breakevenPct":2.26495669331905},{"delta":0.45,"premium":1.550166852057842,"strike":92.30033370411569,"iv":0.16922046718576195,"gamma":0.08927030033370412,"theta":-0.02526996662958843,"vega":0.1025706340378198,"rho":-0.036165275015623714,"breakevenPct":1.8492679514840553},{"delta":0.5,"premium":1.8282536151279198,"strike":92.85650723025584,"iv":0.16999911012235816,"gamma":0.08977085650723025,"theta":-0.025214349276974416,"vega":0.1036273637374861,"rho":-0.04006659173660449,"breakevenPct":1.5485035527493831},{"delta":0.55,"premium":2.1585365853658542,"strike":93.4308943089431,"iv":0.17132032520325202,"gamma":0.08817642276422764,"theta":-0.024596747967479675,"vega":0.10256422764227642,"rho":-0.043964446856634164,"breakevenPct":1.2844930525878877},{"delta":0.6,"premium":2.51056338028169,"strike":94.01408450704226,"iv":0.17294084507042254,"gamma":0.08576056338028169,"theta":-0.023784507042253523,"vega":0.10070985915492958,"rho":-0.04786198133355497,"breakevenPct":1.0344785563913372},{"delta":0.65,"premium":3.038732394366197,"strike":94.71830985915493,"iv":0.1799830985915493,"gamma":0.07878873239436619,"theta":-0.02300985915492958,"vega":0.09620281690140844,"rho":-0.0518027821407619,"breakevenPct":0.8440650391642456},{"delta":0.7,"premium":3.657470288624787,"strike":95.50933786078099,"iv":0.18748590831918505,"gamma":0.07100848896434636,"theta":-0.02178319185059423,"vega":0.09027436332767404,"rho":-0.055804726615749145,"breakevenPct":0.6577248841053381},{"delta":0.75,"premium":4.867829457364341,"strike":96.81782945736434,"iv":0.21547170542635657,"gamma":0.05679496124031009,"theta":-0.02278100775193798,"vega":0.08278333333333335,"rho":-0.060143925155955354,"breakevenPct":0.5515898767034295},{"delta":0.8,"premium":6.2288000000000014,"strike":98.328,"iv":0.2361792,"gamma":0.045431999999999986,"theta":-0.020984799999999998,"vega":0.07281199999999999,"rho":-0.0646630450088275,"breakevenPct":0.39022279904823115},{"delta":0.85,"premium":9.262499999999998,"strike":101.46249999999999,"iv":0.2952212499999999,"gamma":0.03037375000000001,"theta":-0.021462499999999995,"vega":0.06078250000000001,"rho":-0.07043027215197852,"breakevenPct":0.2812026822409593}]},"raw":{"call":[{"delta":0.2,"premium":0.75,"strike":99.15046839314375,"iv":0.267640658148804,"gamma":0.040246254663573365,"theta":-0.03588484066908168,"vega":0.0728476103484857,"rho":0.013136860470430545,"breakevenPct":8.047229497235307},{"delta":0.25,"premium":0.8079121451422892,"strike":96.84175709715421,"iv":0.21483662679040266,"gamma":0.05694516723929083,"theta":-0.033421081163571335,"vega":0.08264034808436978,"rho":0.016368872551226665,"breakevenPct":5.61288042645091},{"delta":0.3,"premium":0.8961617506381766,"strike":95.53838249361823,"iv":0.1865283219606292,"gamma":0.07180329584767618,"theta":-0.032367693759037496,"vega":0.09026843731627296,"rho":0.01961710605971367,"breakevenPct":4.298663469885804},{"delta":0.35,"premium":0.9965029601238636,"strike":94.6279763190091,"iv":0.167537748253085,"gamma":0.08517812512581983,"theta":-0.031638395928640234,"vega":0.09605181618305202,"rho":0.022887357605414292,"breakevenPct":3.4225386968775293},{"delta":0.4,"premium":1.0976692176539902,"strike":93.89924792153782,"iv":0.15183094733963215,"gamma":0.0977195871277965,"theta":-0.0307403780456952,"vega":0.10028050317815349,"rho":0.026173729099937433,"breakevenPct":2.74379963139933},{"delta":0.45,"premium":1.2183203691180517,"strike":93.36302058169754,"iv":0.14173452190920857,"gamma":0.10715623254120187,"theta":-0.03003220317299483,"vega":0.10234126600245162,"rho":0.029513329124764114,"breakevenPct":2.2943337127575223},{"delta":0.5,"premium":1.3523231990355757,"strike":92.86047146923846,"iv":0.1331553273473176,"gamma":0.1146128738350987,"theta":-0.029196590760330304,"vega":0.10331272004714487,"rho":0.03293796954905996,"breakevenPct":1.8957329312935798},{"delta":0.55,"premium":1.5143095449012507,"strike":92.42850788026333,"iv":0.1277560666307927,"gamma":0.11791966407852306,"theta":-0.02809388455534521,"vega":0.10200111359777496,"rho":0.03654084444650294,"breakevenPct":1.603739373961265},{"delta":0.6,"premium":1.6767954722872753,"strike":91.9968774395004,"iv":0.12237533177205308,"gamma":0.12116908665105387,"theta":-0.02699094457455113,"vega":0.10065565964090555,"rho":0.04014342866764644,"breakevenPct":1.3126464544534604},{"delta":0.65,"premium":1.9012295081967214,"strike":91.60655737704919,"iv":0.11929180327868852,"gamma":0.11730491803278688,"theta":-0.025859016393442624,"vega":0.09511311475409835,"rho":0.04370996902765593,"breakevenPct":1.1332326251848435},{"delta":0.7,"premium":2.1256635441061666,"strike":91.21623731459798,"iv":0.11620827478532397,"gamma":0.11344074941451991,"theta":-0.024727088212334117,"vega":0.08957056986729117,"rho":0.047276509387665415,"breakevenPct":0.9538187959162269},{"delta":0.75,"premium":2.3907093124456047,"strike":90.8059181897302,"iv":0.11319965187119235,"gamma":0.10633150565709312,"theta":-0.02324604003481288,"vega":0.08188085291557876,"rho":0.05087946228872919,"breakevenPct":0.7966985747088583},{"delta":0.8,"premium":2.706201044386423,"strike":90.37075718015666,"iv":0.11028407310704962,"gamma":0.09519138381201044,"theta":-0.021331331592689292,"vega":0.07152402088772845,"rho":0.05452764511747024,"breakevenPct":0.6672704137390045},{"delta":0.85,"premium":3.5320208717355532,"strike":89.2573055043526,"iv":0.12557723594476766,"gamma":0.07199976111042487,"theta":-0.015220150717813925,"vega":0.06066648544825724,"rho":0.05898882436698021,"breakevenPct":0.35618253957186835},{"delta":0.9,"premium":4.206088170758575,"strike":88.41686282332294,"iv":0.12373115054307024,"gamma":0.052431802237602076,"theta":-0.009676402783442424,"vega":0.044480754514693785,"rho":0.06254895031893665,"breakevenPct":0.17623944849828763}],"put":[{"delta":0.1,"premium":0.75,"strike":76.54888005143151,"iv":0.568856064668657,"gamma":0.011865972675019064,"theta":-0.043670580438619204,"vega":0.04566843625647838,"rho":-0.008227123871402012,"breakevenPct":18.01981391798452},{"delta":0.15,"premium":0.775,"strike":83.83355054296183,"iv":0.3660029589500083,"gamma":0.024506657046644655,"theta":-0.036573551826695624,"vega":0.060670711091400036,"rho":-0.012231682389912938,"breakevenPct":10.168126170277066},{"delta":0.2,"premium":0.8536432563475018,"strike":87.04857675130002,"iv":0.2828769224538342,"gamma":0.03804315318749995,"theta":-0.03323534279347606,"vega":0.07284263750539421,"rho":-0.016301200035064523,"breakevenPct":6.775975021682312},{"delta":0.25,"premium":0.982869928387991,"strike":88.77159904517322,"iv":0.24497367939294087,"gamma":0.04993109107159517,"theta":-0.03198795021463338,"vega":0.08262550206239687,"rho":-0.020368374444247946,"breakevenPct":5.052207314746671},{"delta":0.3,"premium":1.0649380315089712,"strike":90.11950425207176,"iv":0.20869205155922824,"gamma":0.06408889166963484,"theta":-0.029034314776355888,"vega":0.09037457744862624,"rho":-0.024452858948648744,"breakevenPct":3.6831427421989975},{"delta":0.35,"premium":1.1842137786419111,"strike":91.04095012729738,"iv":0.18767629018324103,"gamma":0.07582797239432089,"theta":-0.02713540714297183,"vega":0.09631987052162558,"rho":-0.02849229377418791,"breakevenPct":2.8155566205326843},{"delta":0.4,"premium":1.332012560394027,"strike":91.69783360175123,"iv":0.1747473243043088,"gamma":0.08484990911053947,"theta":-0.025878278962854138,"vega":0.10021037016434778,"rho":-0.03230480761809626,"breakevenPct":2.26495669331905},{"delta":0.45,"premium":1.550166852057842,"strike":92.30033370411569,"iv":0.16922046718576195,"gamma":0.08927030033370412,"theta":-0.02526996662958843,"vega":0.1025706340378198,"rho":-0.036165275015623714,"breakevenPct":1.8492679514840553},{"delta":0.5,"premium":1.8282536151279198,"strike":92.85650723025584,"iv":0.16999911012235816,"gamma":0.08977085650723025,"theta":-0.025214349276974416,"vega":0.1036273637374861,"rho":-0.04006659173660449,"breakevenPct":1.5485035527493831},{"delta":0.55,"premium":2.1585365853658542,"strike":93.4308943089431,"iv":0.17132032520325202,"gamma":0.08817642276422764,"theta":-0.024596747967479675,"vega":0.10256422764227642,"rho":-0.043964446856634164,"breakevenPct":1.2844930525878877},{"delta":0.6,"premium":2.51056338028169,"strike":94.01408450704226,"iv":0.17294084507042254,"gamma":0.08576056338028169,"theta":-0.023784507042253523,"vega":0.10070985915492958,"rho":-0.04786198133355497,"breakevenPct":1.0344785563913372},{"delta":0.65,"premium":3.038732394366197,"strike":94.71830985915493,"iv":0.1799830985915493,"gamma":0.07878873239436619,"theta":-0.02300985915492958,"vega":0.09620281690140844,"rho":-0.0518027821407619,"breakevenPct":0.8440650391642456},{"delta":0.7,"premium":3.657470288624787,"strike":95.50933786078099,"iv":0.18748590831918505,"gamma":0.07100848896434636,"theta":-0.02178319185059423,"vega":0.09027436332767404,"rho":-0.055804726615749145,"breakevenPct":0.6577248841053381},{"delta":0.75,"premium":4.867829457364341,"strike":96.81782945736434,"iv":0.21547170542635657,"gamma":0.05679496124031009,"theta":-0.02278100775193798,"vega":0.08278333333333335,"rho":-0.060143925155955354,"breakevenPct":0.5515898767034295},{"delta":0.8,"premium":6.2288000000000014,"strike":98.328,"iv":0.2361792,"gamma":0.045431999999999986,"theta":-0.020984799999999998,"vega":0.07281199999999999,"rho":-0.0646630450088275,"breakevenPct":0.39022279904823115},{"delta":0.85,"premium":9.262499999999998,"strike":101.46249999999999,"iv":0.2952212499999999,"gamma":0.03037375000000001,"theta":-0.021462499999999995,"vega":0.06078250000000001,"rho":-0.07043027215197852,"breakevenPct":0.2812026822409593}]}},"errors":["fundamentals:provider_http_429"],"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"}}