{"symbol":"OKE","url":"https://intraalpha.com/companies/OKE","capturedAt":"2026-10-22T23:23:58.020Z","state":"ready","quote":{"symbol":"OKE","last_price":93.9,"prev_close":93.12,"regular_close":93.9,"change":0.78,"change_pct":0.8376,"regular_change":0.78,"regular_change_pct":0.8376,"extended_change":0,"extended_change_pct":0,"bid":92.2,"ask":94.69,"bid_size":100,"ask_size":100,"volume":3580403,"vwap":93.22311,"open":93.88,"high":94.38,"low":91.1,"close":93.9,"trade_count":54814,"last_trade_at":"2026-10-22T23:00:00.002369989Z","last_quote_at":"2026-10-22T22:41:38.901884081Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:54.919633884-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OKE","fetched_at":"2026-10-22T23:23:25.253207+00:00","name":"ONEOK Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Oneok, Inc. is a diversified Fortune 500 energy corporation based in Tulsa, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":58703708000,"ebitda":7670000000,"pe_ratio":16.03,"peg_ratio":1.71,"book_value":36.39,"dividend_per_share":4.24,"dividend_yield":0.0457,"eps":5.81,"revenue_ttm":39366001000,"gross_profit_ttm":10713000000,"profit_margin":0.0929,"operating_margin_ttm":0.133,"return_on_assets_ttm":0.0577,"return_on_equity_ttm":0.163,"quarterly_earnings_growth":0.142,"quarterly_revenue_growth":0.528,"analyst_target_price":101.1,"analyst_number":2,"beta":0.798,"fifty_two_week_high":99.85,"fifty_two_week_low":61.67,"fifty_day_ma":92.7,"two_hundred_day_ma":87.93,"shares_outstanding":630409000,"forward_pe":14.49,"price_to_sales":1.491,"price_to_book":2.488,"ev_to_revenue":2.285,"ev_to_ebitda":11.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:25.253207+00:00"},"optionObservedAt":"2026-10-22T19:55:04.554Z","bars":[{"c":92.68,"h":92.68,"l":92.68,"n":25,"o":92.68,"t":"2026-10-15T08:00:00Z","v":415,"vw":92.68},{"c":91.29,"h":92.61,"l":91.13,"n":554,"o":92.61,"t":"2026-10-15T13:30:00Z","v":46943,"vw":92.246097},{"c":91.615,"h":91.93,"l":91.275,"n":885,"o":91.31,"t":"2026-10-15T13:35:00Z","v":56459,"vw":91.555631},{"c":91.48,"h":91.88,"l":91.39,"n":633,"o":91.64,"t":"2026-10-15T13:40:00Z","v":35296,"vw":91.600802},{"c":90.96,"h":91.44,"l":90.715,"n":975,"o":91.41,"t":"2026-10-15T13:45:00Z","v":78080,"vw":90.898237},{"c":90.68,"h":90.97,"l":90.52,"n":1010,"o":90.96,"t":"2026-10-15T13:50:00Z","v":71673,"vw":90.68201},{"c":90.66,"h":90.89,"l":90.27,"n":807,"o":90.61,"t":"2026-10-15T13:55:00Z","v":71114,"vw":90.530805},{"c":90.495,"h":90.74,"l":90.43,"n":530,"o":90.66,"t":"2026-10-15T14:00:00Z","v":21179,"vw":90.595027},{"c":90.79,"h":90.92,"l":90.375,"n":539,"o":90.56,"t":"2026-10-15T14:05:00Z","v":22684,"vw":90.589626},{"c":90.96,"h":90.96,"l":90.77,"n":520,"o":90.79,"t":"2026-10-15T14:10:00Z","v":25670,"vw":90.8174},{"c":91.27,"h":91.346,"l":90.95,"n":604,"o":90.96,"t":"2026-10-15T14:15:00Z","v":32064,"vw":91.178503},{"c":91.09,"h":91.495,"l":91.0773,"n":630,"o":91.4,"t":"2026-10-15T14:20:00Z","v":24186,"vw":91.279341},{"c":91.13,"h":91.335,"l":91.08,"n":414,"o":91.09,"t":"2026-10-15T14:25:00Z","v":19254,"vw":91.145247},{"c":91.0425,"h":91.19,"l":91,"n":571,"o":91.13,"t":"2026-10-15T14:30:00Z","v":25164,"vw":91.111292},{"c":91.205,"h":91.28,"l":90.93,"n":438,"o":91.04,"t":"2026-10-15T14:35:00Z","v":21086,"vw":91.09488},{"c":91.49,"h":91.505,"l":91.17,"n":540,"o":91.17,"t":"2026-10-15T14:40:00Z","v":30063,"vw":91.340551},{"c":91.22,"h":91.485,"l":91.2,"n":688,"o":91.485,"t":"2026-10-15T14:45:00Z","v":33067,"vw":91.326705},{"c":91.24,"h":91.24,"l":91.045,"n":455,"o":91.23,"t":"2026-10-15T14:50:00Z","v":17011,"vw":91.146027},{"c":91.045,"h":91.225,"l":91.005,"n":493,"o":91.225,"t":"2026-10-15T14:55:00Z","v":20302,"vw":91.103081},{"c":90.99,"h":91.19,"l":90.99,"n":680,"o":91.07,"t":"2026-10-15T15:00:00Z","v":46880,"vw":91.075021},{"c":90.995,"h":91.04,"l":90.83,"n":530,"o":91.0075,"t":"2026-10-15T15:05:00Z","v":21416,"vw":90.924289},{"c":91.305,"h":91.335,"l":90.87,"n":646,"o":90.96,"t":"2026-10-15T15:10:00Z","v":28466,"vw":91.053956},{"c":91.77,"h":91.83,"l":91.29,"n":699,"o":91.32,"t":"2026-10-15T15:15:00Z","v":29217,"vw":91.633508},{"c":91.725,"h":91.86,"l":91.725,"n":574,"o":91.82,"t":"2026-10-15T15:20:00Z","v":26846,"vw":91.778713},{"c":91.8,"h":91.85,"l":91.63,"n":754,"o":91.76,"t":"2026-10-15T15:25:00Z","v":44846,"vw":91.759242},{"c":91.665,"h":91.85,"l":91.59,"n":668,"o":91.8,"t":"2026-10-15T15:30:00Z","v":31890,"vw":91.677039},{"c":91.74,"h":91.74,"l":91.5,"n":473,"o":91.66,"t":"2026-10-15T15:35:00Z","v":26206,"vw":91.593953},{"c":91.8201,"h":91.91,"l":91.72,"n":773,"o":91.74,"t":"2026-10-15T15:40:00Z","v":37039,"vw":91.833075},{"c":91.695,"h":91.84,"l":91.61,"n":625,"o":91.82,"t":"2026-10-15T15:45:00Z","v":23952,"vw":91.75476},{"c":91.525,"h":91.74,"l":91.425,"n":590,"o":91.7,"t":"2026-10-15T15:50:00Z","v":27027,"vw":91.508553},{"c":91.63,"h":91.63,"l":91.48,"n":523,"o":91.5598,"t":"2026-10-15T15:55:00Z","v":35694,"vw":91.558908},{"c":91.415,"h":91.62,"l":91.3701,"n":574,"o":91.62,"t":"2026-10-15T16:00:00Z","v":32886,"vw":91.475773},{"c":91.545,"h":91.57,"l":91.39,"n":422,"o":91.46,"t":"2026-10-15T16:05:00Z","v":34100,"vw":91.488014},{"c":91.545,"h":91.57,"l":91.5,"n":546,"o":91.56,"t":"2026-10-15T16:10:00Z","v":34054,"vw":91.54525},{"c":91.135,"h":91.58,"l":91.135,"n":448,"o":91.58,"t":"2026-10-15T16:15:00Z","v":35455,"vw":91.255428},{"c":90.955,"h":91.19,"l":90.75,"n":547,"o":91.13,"t":"2026-10-15T16:20:00Z","v":49763,"vw":90.985678},{"c":91.05,"h":91.07,"l":90.9,"n":393,"o":90.96,"t":"2026-10-15T16:25:00Z","v":13285,"vw":90.946456},{"c":91.1,"h":91.11,"l":91.04,"n":289,"o":91.09,"t":"2026-10-15T16:30:00Z","v":7508,"vw":91.076232},{"c":91.105,"h":91.16,"l":91.05,"n":594,"o":91.1,"t":"2026-10-15T16:35:00Z","v":22371,"vw":91.122864},{"c":90.88,"h":91.07,"l":90.845,"n":406,"o":91.07,"t":"2026-10-15T16:40:00Z","v":14434,"vw":90.930682},{"c":90.97,"h":90.97,"l":90.79,"n":484,"o":90.88,"t":"2026-10-15T16:45:00Z","v":14123,"vw":90.832029},{"c":90.91,"h":91.15,"l":90.91,"n":454,"o":90.985,"t":"2026-10-15T16:50:00Z","v":18052,"vw":91.038607},{"c":91.04,"h":91.04,"l":90.925,"n":275,"o":90.93,"t":"2026-10-15T16:55:00Z","v":9898,"vw":90.971421},{"c":91.07,"h":91.105,"l":90.97,"n":391,"o":91.04,"t":"2026-10-15T17:00:00Z","v":16268,"vw":91.021585},{"c":90.9451,"h":91.1,"l":90.935,"n":183,"o":91.08,"t":"2026-10-15T17:05:00Z","v":6651,"vw":91.004406},{"c":90.97,"h":90.98,"l":90.82,"n":422,"o":90.945,"t":"2026-10-15T17:10:00Z","v":22252,"vw":90.886808},{"c":90.955,"h":91.02,"l":90.945,"n":282,"o":90.98,"t":"2026-10-15T17:15:00Z","v":7361,"vw":90.981897},{"c":90.8401,"h":90.955,"l":90.84,"n":291,"o":90.95,"t":"2026-10-15T17:20:00Z","v":9889,"vw":90.883814},{"c":90.925,"h":90.96,"l":90.86,"n":303,"o":90.89,"t":"2026-10-15T17:25:00Z","v":10639,"vw":90.93056},{"c":91.1,"h":91.1,"l":90.925,"n":1667,"o":90.94,"t":"2026-10-15T17:30:00Z","v":99148,"vw":90.989234},{"c":91.1,"h":91.14,"l":91.02,"n":401,"o":91.125,"t":"2026-10-15T17:35:00Z","v":13983,"vw":91.085759},{"c":91.19,"h":91.23,"l":91.08,"n":350,"o":91.085,"t":"2026-10-15T17:40:00Z","v":9747,"vw":91.171054},{"c":91.0175,"h":91.19,"l":91.01,"n":390,"o":91.165,"t":"2026-10-15T17:45:00Z","v":15198,"vw":91.110142},{"c":91.075,"h":91.085,"l":90.98,"n":401,"o":91.015,"t":"2026-10-15T17:50:00Z","v":16474,"vw":91.044328},{"c":90.935,"h":91.075,"l":90.805,"n":560,"o":91.075,"t":"2026-10-15T17:55:00Z","v":35867,"vw":90.903384},{"c":90.93,"h":91.01,"l":90.91,"n":401,"o":90.9312,"t":"2026-10-15T18:00:00Z","v":11349,"vw":90.949857},{"c":90.96,"h":91,"l":90.86,"n":593,"o":90.93,"t":"2026-10-15T18:05:00Z","v":30236,"vw":90.915516},{"c":90.9,"h":90.975,"l":90.89,"n":293,"o":90.975,"t":"2026-10-15T18:10:00Z","v":7389,"vw":90.928126},{"c":90.775,"h":90.87,"l":90.7696,"n":372,"o":90.87,"t":"2026-10-15T18:15:00Z","v":13180,"vw":90.80942},{"c":90.7,"h":90.78,"l":90.7,"n":384,"o":90.779,"t":"2026-10-15T18:20:00Z","v":17335,"vw":90.731677},{"c":90.655,"h":90.72,"l":90.505,"n":657,"o":90.72,"t":"2026-10-15T18:25:00Z","v":26330,"vw":90.611696},{"c":90.645,"h":90.685,"l":90.57,"n":277,"o":90.685,"t":"2026-10-15T18:30:00Z","v":7002,"vw":90.610711},{"c":90.62,"h":90.685,"l":90.61,"n":322,"o":90.64,"t":"2026-10-15T18:35:00Z","v":14366,"vw":90.643272},{"c":90.725,"h":90.79,"l":90.6,"n":383,"o":90.6,"t":"2026-10-15T18:40:00Z","v":13958,"vw":90.718626},{"c":90.74,"h":90.75,"l":90.69,"n":334,"o":90.72,"t":"2026-10-15T18:45:00Z","v":10159,"vw":90.721953},{"c":90.59,"h":90.72,"l":90.58,"n":386,"o":90.72,"t":"2026-10-15T18:50:00Z","v":11388,"vw":90.62867},{"c":90.55,"h":90.66,"l":90.475,"n":512,"o":90.625,"t":"2026-10-15T18:55:00Z","v":17188,"vw":90.583701},{"c":90.69,"h":90.71,"l":90.545,"n":536,"o":90.58,"t":"2026-10-15T19:00:00Z","v":16538,"vw":90.629837},{"c":90.69,"h":90.74,"l":90.64,"n":491,"o":90.68,"t":"2026-10-15T19:05:00Z","v":17871,"vw":90.695653},{"c":90.85,"h":90.86,"l":90.66,"n":623,"o":90.68,"t":"2026-10-15T19:10:00Z","v":27543,"vw":90.730888},{"c":90.875,"h":90.88,"l":90.75,"n":575,"o":90.815,"t":"2026-10-15T19:15:00Z","v":16600,"vw":90.802827},{"c":90.775,"h":90.88,"l":90.76,"n":704,"o":90.875,"t":"2026-10-15T19:20:00Z","v":27306,"vw":90.826097},{"c":90.79,"h":90.81,"l":90.7298,"n":610,"o":90.76,"t":"2026-10-15T19:25:00Z","v":20322,"vw":90.764481},{"c":90.83,"h":90.83,"l":90.67,"n":950,"o":90.77,"t":"2026-10-15T19:30:00Z","v":58322,"vw":90.729205},{"c":90.81,"h":90.84,"l":90.76,"n":681,"o":90.805,"t":"2026-10-15T19:35:00Z","v":26061,"vw":90.794216},{"c":90.735,"h":90.84,"l":90.65,"n":965,"o":90.8,"t":"2026-10-15T19:40:00Z","v":41062,"vw":90.766682},{"c":90.955,"h":90.955,"l":90.72,"n":1054,"o":90.735,"t":"2026-10-15T19:45:00Z","v":38578,"vw":90.846142},{"c":90.84,"h":91.07,"l":90.84,"n":2063,"o":90.94,"t":"2026-10-15T19:50:00Z","v":87739,"vw":90.917392},{"c":90.65,"h":90.85,"l":90.56,"n":4793,"o":90.84,"t":"2026-10-15T19:55:00Z","v":269944,"vw":90.683691},{"c":90.65,"h":90.67,"l":90.65,"n":65,"o":90.67,"t":"2026-10-15T20:00:00Z","v":796358,"vw":90.65001},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-15T20:50:00Z","v":1000,"vw":90.75},{"c":91.805,"h":92.1,"l":91.39,"n":240,"o":91.39,"t":"2026-10-16T13:30:00Z","v":171570,"vw":91.40908},{"c":92.1109,"h":92.44,"l":91.805,"n":326,"o":91.805,"t":"2026-10-16T13:35:00Z","v":22295,"vw":91.999735},{"c":92.215,"h":92.4718,"l":91.99,"n":343,"o":92.4718,"t":"2026-10-16T13:40:00Z","v":14212,"vw":92.240638},{"c":92.63,"h":92.73,"l":92.1982,"n":241,"o":92.235,"t":"2026-10-16T13:45:00Z","v":12402,"vw":92.41721},{"c":92.5,"h":92.76,"l":92.4025,"n":560,"o":92.74,"t":"2026-10-16T13:50:00Z","v":16867,"vw":92.60744},{"c":92.135,"h":92.59,"l":92,"n":588,"o":92.37,"t":"2026-10-16T13:55:00Z","v":40941,"vw":92.390528},{"c":92.56,"h":92.67,"l":92.1,"n":527,"o":92.125,"t":"2026-10-16T14:00:00Z","v":24005,"vw":92.434684},{"c":92.9,"h":92.9,"l":92.635,"n":415,"o":92.635,"t":"2026-10-16T14:05:00Z","v":15862,"vw":92.80289},{"c":92.54,"h":92.88,"l":92.54,"n":545,"o":92.82,"t":"2026-10-16T14:10:00Z","v":28048,"vw":92.742765},{"c":92.26,"h":92.6369,"l":92.22,"n":523,"o":92.52,"t":"2026-10-16T14:15:00Z","v":19653,"vw":92.445882},{"c":92.3609,"h":92.435,"l":92.23,"n":429,"o":92.28,"t":"2026-10-16T14:20:00Z","v":15536,"vw":92.339245},{"c":92.41,"h":92.45,"l":92.25,"n":475,"o":92.37,"t":"2026-10-16T14:25:00Z","v":16572,"vw":92.366666},{"c":92.41,"h":92.545,"l":92.33,"n":616,"o":92.46,"t":"2026-10-16T14:30:00Z","v":23407,"vw":92.453954},{"c":92.425,"h":92.44,"l":92.33,"n":415,"o":92.405,"t":"2026-10-16T14:35:00Z","v":18191,"vw":92.37924},{"c":92.47,"h":92.515,"l":92.37,"n":416,"o":92.42,"t":"2026-10-16T14:40:00Z","v":13435,"vw":92.445466},{"c":92.46,"h":92.57,"l":92.43,"n":415,"o":92.47,"t":"2026-10-16T14:45:00Z","v":15704,"vw":92.511058},{"c":92.43,"h":92.53,"l":92.3,"n":573,"o":92.46,"t":"2026-10-16T14:50:00Z","v":30220,"vw":92.438744},{"c":92.28,"h":92.5,"l":92.23,"n":460,"o":92.48,"t":"2026-10-16T14:55:00Z","v":16323,"vw":92.319575},{"c":92.35,"h":92.41,"l":92.28,"n":563,"o":92.285,"t":"2026-10-16T15:00:00Z","v":20146,"vw":92.341413},{"c":92.3125,"h":92.41,"l":92.26,"n":486,"o":92.41,"t":"2026-10-16T15:05:00Z","v":18478,"vw":92.329996},{"c":92.375,"h":92.42,"l":92.21,"n":674,"o":92.36,"t":"2026-10-16T15:10:00Z","v":28919,"vw":92.338422},{"c":92.385,"h":92.48,"l":92.26,"n":588,"o":92.375,"t":"2026-10-16T15:15:00Z","v":31682,"vw":92.36807},{"c":92.08,"h":92.41,"l":92.05,"n":504,"o":92.3774,"t":"2026-10-16T15:20:00Z","v":15533,"vw":92.221499},{"c":92.09,"h":92.175,"l":92.045,"n":494,"o":92.09,"t":"2026-10-16T15:25:00Z","v":21304,"vw":92.112385},{"c":92.09,"h":92.265,"l":92.09,"n":515,"o":92.115,"t":"2026-10-16T15:30:00Z","v":15136,"vw":92.171518},{"c":92.16,"h":92.165,"l":92.02,"n":480,"o":92.075,"t":"2026-10-16T15:35:00Z","v":20991,"vw":92.111907},{"c":92.195,"h":92.1992,"l":92.13,"n":435,"o":92.15,"t":"2026-10-16T15:40:00Z","v":16243,"vw":92.174102},{"c":92.25,"h":92.28,"l":92.12,"n":548,"o":92.1875,"t":"2026-10-16T15:45:00Z","v":19609,"vw":92.183785},{"c":92.175,"h":92.27,"l":92.12,"n":471,"o":92.24,"t":"2026-10-16T15:50:00Z","v":19187,"vw":92.179235},{"c":92.295,"h":92.36,"l":92.15,"n":464,"o":92.175,"t":"2026-10-16T15:55:00Z","v":19588,"vw":92.263495},{"c":92.27,"h":92.37,"l":92.2,"n":345,"o":92.27,"t":"2026-10-16T16:00:00Z","v":12762,"vw":92.274649},{"c":92.13,"h":92.32,"l":92.05,"n":456,"o":92.32,"t":"2026-10-16T16:05:00Z","v":19552,"vw":92.162184},{"c":92.06,"h":92.19,"l":92.01,"n":521,"o":92.16,"t":"2026-10-16T16:10:00Z","v":18172,"vw":92.13941},{"c":92.23,"h":92.29,"l":92.05,"n":438,"o":92.075,"t":"2026-10-16T16:15:00Z","v":25830,"vw":92.112024},{"c":92.19,"h":92.27,"l":92.12,"n":408,"o":92.245,"t":"2026-10-16T16:20:00Z","v":17035,"vw":92.197426},{"c":92.36,"h":92.36,"l":92.17,"n":337,"o":92.17,"t":"2026-10-16T16:25:00Z","v":12163,"vw":92.290181},{"c":92.44,"h":92.445,"l":92.32,"n":441,"o":92.36,"t":"2026-10-16T16:30:00Z","v":16304,"vw":92.386768},{"c":92.46,"h":92.61,"l":92.44,"n":372,"o":92.44,"t":"2026-10-16T16:35:00Z","v":14017,"vw":92.520346},{"c":92.5401,"h":92.6,"l":92.34,"n":418,"o":92.465,"t":"2026-10-16T16:40:00Z","v":14229,"vw":92.491548},{"c":92.645,"h":92.67,"l":92.5,"n":450,"o":92.52,"t":"2026-10-16T16:45:00Z","v":14328,"vw":92.581116},{"c":92.74,"h":92.76,"l":92.645,"n":462,"o":92.68,"t":"2026-10-16T16:50:00Z","v":16906,"vw":92.696631},{"c":92.75,"h":92.795,"l":92.725,"n":486,"o":92.7456,"t":"2026-10-16T16:55:00Z","v":25409,"vw":92.761886},{"c":92.83,"h":92.83,"l":92.71,"n":490,"o":92.75,"t":"2026-10-16T17:00:00Z","v":21499,"vw":92.753747},{"c":92.67,"h":92.89,"l":92.645,"n":534,"o":92.84,"t":"2026-10-16T17:05:00Z","v":34931,"vw":92.800477},{"c":92.83,"h":92.85,"l":92.675,"n":523,"o":92.73,"t":"2026-10-16T17:10:00Z","v":28348,"vw":92.800962},{"c":92.88,"h":92.95,"l":92.81,"n":523,"o":92.83,"t":"2026-10-16T17:15:00Z","v":15987,"vw":92.885574},{"c":92.95,"h":92.98,"l":92.79,"n":502,"o":92.87,"t":"2026-10-16T17:20:00Z","v":18856,"vw":92.862809},{"c":93.05,"h":93.06,"l":92.94,"n":467,"o":92.94,"t":"2026-10-16T17:25:00Z","v":19396,"vw":92.991151},{"c":93.0869,"h":93.16,"l":93.03,"n":682,"o":93.03,"t":"2026-10-16T17:30:00Z","v":30162,"vw":93.107228},{"c":93.12,"h":93.19,"l":93.07,"n":477,"o":93.07,"t":"2026-10-16T17:35:00Z","v":14991,"vw":93.135901},{"c":93.2,"h":93.22,"l":93.05,"n":493,"o":93.145,"t":"2026-10-16T17:40:00Z","v":16872,"vw":93.147218},{"c":93.2,"h":93.305,"l":93.16,"n":646,"o":93.19,"t":"2026-10-16T17:45:00Z","v":41977,"vw":93.24026},{"c":93.23,"h":93.27,"l":93.175,"n":430,"o":93.21,"t":"2026-10-16T17:50:00Z","v":8649,"vw":93.22135},{"c":93.23,"h":93.25,"l":93.18,"n":400,"o":93.24,"t":"2026-10-16T17:55:00Z","v":14765,"vw":93.223447},{"c":93.22,"h":93.26,"l":93.18,"n":428,"o":93.23,"t":"2026-10-16T18:00:00Z","v":11244,"vw":93.230176},{"c":93.06,"h":93.2799,"l":93.04,"n":499,"o":93.25,"t":"2026-10-16T18:05:00Z","v":22937,"vw":93.184782},{"c":93.13,"h":93.14,"l":93.05,"n":386,"o":93.05,"t":"2026-10-16T18:10:00Z","v":11975,"vw":93.081825},{"c":93.05,"h":93.185,"l":93.05,"n":548,"o":93.125,"t":"2026-10-16T18:15:00Z","v":23014,"vw":93.097426},{"c":93.06,"h":93.1,"l":93.032,"n":488,"o":93.045,"t":"2026-10-16T18:20:00Z","v":11956,"vw":93.060298},{"c":93.125,"h":93.13,"l":93.06,"n":422,"o":93.06,"t":"2026-10-16T18:25:00Z","v":15184,"vw":93.103065},{"c":93.2551,"h":93.2551,"l":93.1,"n":554,"o":93.125,"t":"2026-10-16T18:30:00Z","v":20742,"vw":93.172639},{"c":93.23,"h":93.31,"l":93.23,"n":492,"o":93.28,"t":"2026-10-16T18:35:00Z","v":18137,"vw":93.265583},{"c":93.37,"h":93.37,"l":93.25,"n":428,"o":93.25,"t":"2026-10-16T18:40:00Z","v":18312,"vw":93.300558},{"c":93.39,"h":93.49,"l":93.35,"n":578,"o":93.4,"t":"2026-10-16T18:45:00Z","v":27170,"vw":93.396934},{"c":93.38,"h":93.405,"l":93.32,"n":446,"o":93.39,"t":"2026-10-16T18:50:00Z","v":14590,"vw":93.358633},{"c":93.49,"h":93.49,"l":93.365,"n":505,"o":93.4,"t":"2026-10-16T18:55:00Z","v":11828,"vw":93.41836},{"c":93.4025,"h":93.54,"l":93.38,"n":627,"o":93.52,"t":"2026-10-16T19:00:00Z","v":33999,"vw":93.46604},{"c":93.43,"h":93.43,"l":93.335,"n":520,"o":93.38,"t":"2026-10-16T19:05:00Z","v":16662,"vw":93.382073},{"c":93.325,"h":93.44,"l":93.3218,"n":646,"o":93.42,"t":"2026-10-16T19:10:00Z","v":20914,"vw":93.387128},{"c":93.17,"h":93.45,"l":93.17,"n":653,"o":93.3125,"t":"2026-10-16T19:15:00Z","v":22931,"vw":93.301222},{"c":93.2701,"h":93.36,"l":93.19,"n":797,"o":93.205,"t":"2026-10-16T19:20:00Z","v":26867,"vw":93.289368},{"c":93.215,"h":93.33,"l":93.15,"n":801,"o":93.295,"t":"2026-10-16T19:25:00Z","v":32060,"vw":93.207276},{"c":93.27,"h":93.29,"l":93.17,"n":840,"o":93.2,"t":"2026-10-16T19:30:00Z","v":35767,"vw":93.241587},{"c":93.2,"h":93.38,"l":93.15,"n":814,"o":93.28,"t":"2026-10-16T19:35:00Z","v":33045,"vw":93.2705},{"c":93.27,"h":93.29,"l":93.16,"n":1000,"o":93.21,"t":"2026-10-16T19:40:00Z","v":41568,"vw":93.231917},{"c":93.3,"h":93.345,"l":93.25,"n":971,"o":93.29,"t":"2026-10-16T19:45:00Z","v":51244,"vw":93.297234},{"c":93.44,"h":93.53,"l":93.235,"n":1527,"o":93.31,"t":"2026-10-16T19:50:00Z","v":73089,"vw":93.417028},{"c":93.31,"h":93.56,"l":93.265,"n":4803,"o":93.39,"t":"2026-10-16T19:55:00Z","v":255958,"vw":93.379786},{"c":93.31,"h":93.33,"l":93.31,"n":76,"o":93.33,"t":"2026-10-16T20:00:00Z","v":836851,"vw":93.310008},{"c":93.31,"h":93.31,"l":93.31,"n":1,"o":93.31,"t":"2026-10-16T20:15:00Z","v":2109,"vw":93.31},{"c":93.16,"h":93.755,"l":92.9,"n":484,"o":93.31,"t":"2026-10-19T13:30:00Z","v":48555,"vw":93.361161},{"c":93.08,"h":93.21,"l":92.85,"n":235,"o":93.16,"t":"2026-10-19T13:35:00Z","v":10224,"vw":93.054898},{"c":93.15,"h":93.24,"l":92.89,"n":310,"o":93.1421,"t":"2026-10-19T13:40:00Z","v":12988,"vw":93.061662},{"c":93.115,"h":93.22,"l":93.03,"n":359,"o":93.13,"t":"2026-10-19T13:45:00Z","v":21043,"vw":93.130064},{"c":92.95,"h":93.14,"l":92.91,"n":489,"o":93.07,"t":"2026-10-19T13:50:00Z","v":14127,"vw":93.013455},{"c":92.85,"h":93.05,"l":92.7801,"n":354,"o":92.955,"t":"2026-10-19T13:55:00Z","v":13609,"vw":92.946188},{"c":92.975,"h":93.03,"l":92.85,"n":425,"o":92.86,"t":"2026-10-19T14:00:00Z","v":35976,"vw":92.884127},{"c":92.97,"h":93.08,"l":92.95,"n":426,"o":93.02,"t":"2026-10-19T14:05:00Z","v":18122,"vw":92.997909},{"c":92.92,"h":92.96,"l":92.7101,"n":429,"o":92.955,"t":"2026-10-19T14:10:00Z","v":25477,"vw":92.849946},{"c":92.915,"h":93.07,"l":92.86,"n":485,"o":92.91,"t":"2026-10-19T14:15:00Z","v":27489,"vw":92.956965},{"c":92.99,"h":92.99,"l":92.79,"n":375,"o":92.905,"t":"2026-10-19T14:20:00Z","v":15357,"vw":92.874748},{"c":92.935,"h":92.96,"l":92.85,"n":399,"o":92.925,"t":"2026-10-19T14:25:00Z","v":16691,"vw":92.895444},{"c":92.72,"h":93.03,"l":92.72,"n":461,"o":92.935,"t":"2026-10-19T14:30:00Z","v":15094,"vw":92.902942},{"c":92.5,"h":92.645,"l":92.5,"n":362,"o":92.645,"t":"2026-10-19T14:35:00Z","v":11735,"vw":92.589134},{"c":92.315,"h":92.525,"l":92.315,"n":350,"o":92.525,"t":"2026-10-19T14:40:00Z","v":11270,"vw":92.419273},{"c":92.1769,"h":92.315,"l":92.06,"n":405,"o":92.315,"t":"2026-10-19T14:45:00Z","v":14630,"vw":92.182144},{"c":92.13,"h":92.16,"l":92.05,"n":396,"o":92.09,"t":"2026-10-19T14:50:00Z","v":12845,"vw":92.106396},{"c":92.21,"h":92.23,"l":92.04,"n":526,"o":92.11,"t":"2026-10-19T14:55:00Z","v":18907,"vw":92.116127},{"c":92.265,"h":92.28,"l":92.1619,"n":352,"o":92.17,"t":"2026-10-19T15:00:00Z","v":10607,"vw":92.21795},{"c":92.25,"h":92.28,"l":92.14,"n":402,"o":92.22,"t":"2026-10-19T15:05:00Z","v":12184,"vw":92.184047},{"c":92.315,"h":92.37,"l":92.27,"n":461,"o":92.2899,"t":"2026-10-19T15:10:00Z","v":16906,"vw":92.318999},{"c":92.45,"h":92.5,"l":92.315,"n":381,"o":92.315,"t":"2026-10-19T15:15:00Z","v":13892,"vw":92.409003},{"c":92.46,"h":92.48,"l":92.36,"n":448,"o":92.41,"t":"2026-10-19T15:20:00Z","v":15016,"vw":92.40795},{"c":92.48,"h":92.52,"l":92.44,"n":389,"o":92.47,"t":"2026-10-19T15:25:00Z","v":14337,"vw":92.478677},{"c":92.51,"h":92.57,"l":92.48,"n":321,"o":92.49,"t":"2026-10-19T15:30:00Z","v":11098,"vw":92.52661},{"c":92.545,"h":92.57,"l":92.46,"n":387,"o":92.555,"t":"2026-10-19T15:35:00Z","v":13742,"vw":92.515374},{"c":92.52,"h":92.565,"l":92.5,"n":324,"o":92.565,"t":"2026-10-19T15:40:00Z","v":8145,"vw":92.524145},{"c":92.32,"h":92.515,"l":92.32,"n":572,"o":92.515,"t":"2026-10-19T15:45:00Z","v":20594,"vw":92.412184},{"c":92.455,"h":92.47,"l":92.315,"n":426,"o":92.315,"t":"2026-10-19T15:50:00Z","v":14560,"vw":92.411176},{"c":92.56,"h":92.56,"l":92.355,"n":435,"o":92.455,"t":"2026-10-19T15:55:00Z","v":15596,"vw":92.441499},{"c":92.6,"h":92.68,"l":92.57,"n":479,"o":92.57,"t":"2026-10-19T16:00:00Z","v":15601,"vw":92.619528},{"c":92.58,"h":92.59,"l":92.48,"n":427,"o":92.55,"t":"2026-10-19T16:05:00Z","v":15341,"vw":92.52489},{"c":92.535,"h":92.63,"l":92.535,"n":274,"o":92.63,"t":"2026-10-19T16:10:00Z","v":10291,"vw":92.583676},{"c":92.69,"h":92.69,"l":92.56,"n":288,"o":92.56,"t":"2026-10-19T16:15:00Z","v":9483,"vw":92.623094},{"c":92.585,"h":92.665,"l":92.5616,"n":470,"o":92.66,"t":"2026-10-19T16:20:00Z","v":26091,"vw":92.60505},{"c":92.69,"h":92.72,"l":92.585,"n":332,"o":92.61,"t":"2026-10-19T16:25:00Z","v":9416,"vw":92.652827},{"c":92.69,"h":92.74,"l":92.58,"n":487,"o":92.68,"t":"2026-10-19T16:30:00Z","v":19844,"vw":92.65581},{"c":92.4,"h":92.68,"l":92.4,"n":693,"o":92.655,"t":"2026-10-19T16:35:00Z","v":51352,"vw":92.534113},{"c":92.49,"h":92.49,"l":92.35,"n":349,"o":92.4,"t":"2026-10-19T16:40:00Z","v":10744,"vw":92.407975},{"c":92.49,"h":92.535,"l":92.44,"n":290,"o":92.52,"t":"2026-10-19T16:45:00Z","v":10785,"vw":92.495071},{"c":92.46,"h":92.515,"l":92.45,"n":254,"o":92.505,"t":"2026-10-19T16:50:00Z","v":6649,"vw":92.481779},{"c":92.55,"h":92.55,"l":92.42,"n":323,"o":92.445,"t":"2026-10-19T16:55:00Z","v":8119,"vw":92.503251},{"c":92.54,"h":92.545,"l":92.49,"n":354,"o":92.54,"t":"2026-10-19T17:00:00Z","v":14969,"vw":92.513442},{"c":92.5,"h":92.52,"l":92.47,"n":258,"o":92.52,"t":"2026-10-19T17:05:00Z","v":8311,"vw":92.500072},{"c":92.48,"h":92.56,"l":92.45,"n":628,"o":92.4906,"t":"2026-10-19T17:10:00Z","v":35280,"vw":92.486229},{"c":92.495,"h":92.515,"l":92.44,"n":354,"o":92.475,"t":"2026-10-19T17:15:00Z","v":15423,"vw":92.481358},{"c":92.49,"h":92.52,"l":92.45,"n":306,"o":92.46,"t":"2026-10-19T17:20:00Z","v":8266,"vw":92.481138},{"c":92.57,"h":92.6,"l":92.47,"n":492,"o":92.5,"t":"2026-10-19T17:25:00Z","v":28335,"vw":92.518541},{"c":92.585,"h":92.61,"l":92.425,"n":491,"o":92.55,"t":"2026-10-19T17:30:00Z","v":29939,"vw":92.475702},{"c":92.57,"h":92.615,"l":92.55,"n":290,"o":92.61,"t":"2026-10-19T17:35:00Z","v":9938,"vw":92.575104},{"c":92.605,"h":92.61,"l":92.47,"n":539,"o":92.555,"t":"2026-10-19T17:40:00Z","v":17102,"vw":92.521171},{"c":92.56,"h":92.605,"l":92.52,"n":372,"o":92.605,"t":"2026-10-19T17:45:00Z","v":21034,"vw":92.560281},{"c":92.54,"h":92.5825,"l":92.53,"n":396,"o":92.57,"t":"2026-10-19T17:50:00Z","v":15248,"vw":92.560771},{"c":92.57,"h":92.57,"l":92.48,"n":303,"o":92.52,"t":"2026-10-19T17:55:00Z","v":15393,"vw":92.536957},{"c":92.56,"h":92.62,"l":92.505,"n":497,"o":92.57,"t":"2026-10-19T18:00:00Z","v":23724,"vw":92.571311},{"c":92.61,"h":92.61,"l":92.53,"n":285,"o":92.5899,"t":"2026-10-19T18:05:00Z","v":9950,"vw":92.566746},{"c":92.5,"h":92.62,"l":92.45,"n":422,"o":92.62,"t":"2026-10-19T18:10:00Z","v":15506,"vw":92.556426},{"c":92.51,"h":92.57,"l":92.5,"n":323,"o":92.52,"t":"2026-10-19T18:15:00Z","v":11871,"vw":92.537747},{"c":92.44,"h":92.5,"l":92.41,"n":338,"o":92.5,"t":"2026-10-19T18:20:00Z","v":10828,"vw":92.450326},{"c":92.305,"h":92.485,"l":92.3,"n":439,"o":92.44,"t":"2026-10-19T18:25:00Z","v":15182,"vw":92.441614},{"c":92.375,"h":92.38,"l":92.27,"n":285,"o":92.31,"t":"2026-10-19T18:30:00Z","v":8715,"vw":92.328349},{"c":92.345,"h":92.4,"l":92.29,"n":414,"o":92.38,"t":"2026-10-19T18:35:00Z","v":16601,"vw":92.346118},{"c":92.42,"h":92.46,"l":92.35,"n":314,"o":92.38,"t":"2026-10-19T18:40:00Z","v":10922,"vw":92.43041},{"c":92.48,"h":92.5,"l":92.42,"n":448,"o":92.445,"t":"2026-10-19T18:45:00Z","v":16055,"vw":92.452195},{"c":92.54,"h":92.54,"l":92.45,"n":385,"o":92.48,"t":"2026-10-19T18:50:00Z","v":18597,"vw":92.494048},{"c":92.57,"h":92.58,"l":92.55,"n":271,"o":92.55,"t":"2026-10-19T18:55:00Z","v":8819,"vw":92.564689},{"c":92.64,"h":92.64,"l":92.52,"n":513,"o":92.57,"t":"2026-10-19T19:00:00Z","v":17005,"vw":92.56441},{"c":92.56,"h":92.65,"l":92.54,"n":428,"o":92.645,"t":"2026-10-19T19:05:00Z","v":15755,"vw":92.597248},{"c":92.605,"h":92.635,"l":92.58,"n":469,"o":92.58,"t":"2026-10-19T19:10:00Z","v":24238,"vw":92.604842},{"c":92.67,"h":92.68,"l":92.57,"n":410,"o":92.605,"t":"2026-10-19T19:15:00Z","v":15364,"vw":92.619736},{"c":92.645,"h":92.72,"l":92.63,"n":687,"o":92.65,"t":"2026-10-19T19:20:00Z","v":31722,"vw":92.671685},{"c":92.55,"h":92.71,"l":92.5,"n":977,"o":92.64,"t":"2026-10-19T19:25:00Z","v":39298,"vw":92.583258},{"c":92.425,"h":92.53,"l":92.355,"n":608,"o":92.51,"t":"2026-10-19T19:30:00Z","v":18919,"vw":92.444442},{"c":92.52,"h":92.53,"l":92.385,"n":791,"o":92.435,"t":"2026-10-19T19:35:00Z","v":25057,"vw":92.469271},{"c":92.52,"h":92.6,"l":92.51,"n":818,"o":92.545,"t":"2026-10-19T19:40:00Z","v":31622,"vw":92.54419},{"c":92.48,"h":92.645,"l":92.46,"n":883,"o":92.5,"t":"2026-10-19T19:45:00Z","v":34206,"vw":92.544531},{"c":92.41,"h":92.53,"l":92.41,"n":889,"o":92.5,"t":"2026-10-19T19:50:00Z","v":31455,"vw":92.449056},{"c":92.42,"h":92.645,"l":92.38,"n":4577,"o":92.4075,"t":"2026-10-19T19:55:00Z","v":250571,"vw":92.540561},{"c":92.42,"h":92.42,"l":92.42,"n":60,"o":92.42,"t":"2026-10-19T20:00:00Z","v":672601,"vw":92.42},{"c":93.28,"h":93.28,"l":93.28,"n":5,"o":93.28,"t":"2026-10-20T11:00:00Z","v":398,"vw":93.28},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-20T11:55:00Z","v":106,"vw":93},{"c":93.05,"h":93.42,"l":92.83,"n":264,"o":93.42,"t":"2026-10-20T13:30:00Z","v":33666,"vw":93.285642},{"c":92.88,"h":93.13,"l":92.53,"n":330,"o":93.015,"t":"2026-10-20T13:35:00Z","v":22819,"vw":92.78171},{"c":92.965,"h":93.11,"l":92.81,"n":284,"o":93.01,"t":"2026-10-20T13:40:00Z","v":9065,"vw":93.011066},{"c":92.69,"h":92.81,"l":92.51,"n":337,"o":92.81,"t":"2026-10-20T13:45:00Z","v":13812,"vw":92.662002},{"c":92.81,"h":92.81,"l":92.48,"n":398,"o":92.66,"t":"2026-10-20T13:50:00Z","v":14203,"vw":92.634357},{"c":93.09,"h":93.09,"l":92.81,"n":312,"o":92.84,"t":"2026-10-20T13:55:00Z","v":13677,"vw":92.88793},{"c":93.095,"h":93.2017,"l":93.04,"n":345,"o":93.12,"t":"2026-10-20T14:00:00Z","v":7830,"vw":93.106472},{"c":93.015,"h":93.2848,"l":92.92,"n":431,"o":93.22,"t":"2026-10-20T14:05:00Z","v":19204,"vw":93.0545},{"c":93.025,"h":93.19,"l":92.93,"n":442,"o":93.02,"t":"2026-10-20T14:10:00Z","v":29506,"vw":93.022618},{"c":92.8344,"h":93.11,"l":92.77,"n":408,"o":93.07,"t":"2026-10-20T14:15:00Z","v":40833,"vw":92.965363},{"c":92.44,"h":92.84,"l":92.39,"n":596,"o":92.735,"t":"2026-10-20T14:20:00Z","v":20421,"vw":92.594067},{"c":92.045,"h":92.4,"l":92.045,"n":534,"o":92.34,"t":"2026-10-20T14:25:00Z","v":18458,"vw":92.219111},{"c":92.16,"h":92.26,"l":91.94,"n":560,"o":92.015,"t":"2026-10-20T14:30:00Z","v":24097,"vw":92.127532},{"c":91.99,"h":92.16,"l":91.9,"n":665,"o":92.16,"t":"2026-10-20T14:35:00Z","v":29232,"vw":92.009141},{"c":91.8289,"h":91.95,"l":91.72,"n":762,"o":91.95,"t":"2026-10-20T14:40:00Z","v":34786,"vw":91.849613},{"c":92.285,"h":92.285,"l":91.72,"n":595,"o":91.76,"t":"2026-10-20T14:45:00Z","v":39368,"vw":91.967663},{"c":92.07,"h":92.315,"l":91.99,"n":457,"o":92.31,"t":"2026-10-20T14:50:00Z","v":23135,"vw":92.123234},{"c":92.19,"h":92.26,"l":91.955,"n":348,"o":91.99,"t":"2026-10-20T14:55:00Z","v":12018,"vw":92.076429},{"c":92.35,"h":92.36,"l":92.21,"n":343,"o":92.26,"t":"2026-10-20T15:00:00Z","v":12305,"vw":92.313742},{"c":92.3,"h":92.42,"l":92.23,"n":284,"o":92.4121,"t":"2026-10-20T15:05:00Z","v":8898,"vw":92.321689},{"c":92.4,"h":92.58,"l":92.34,"n":772,"o":92.35,"t":"2026-10-20T15:10:00Z","v":27083,"vw":92.462792},{"c":92.595,"h":92.6551,"l":92.3,"n":387,"o":92.36,"t":"2026-10-20T15:15:00Z","v":17043,"vw":92.446017},{"c":92.73,"h":92.82,"l":92.66,"n":365,"o":92.66,"t":"2026-10-20T15:20:00Z","v":12583,"vw":92.722833},{"c":92.725,"h":92.8,"l":92.67,"n":405,"o":92.73,"t":"2026-10-20T15:25:00Z","v":12596,"vw":92.73132},{"c":92.61,"h":92.83,"l":92.6,"n":495,"o":92.785,"t":"2026-10-20T15:30:00Z","v":30087,"vw":92.720101},{"c":92.61,"h":92.65,"l":92.575,"n":329,"o":92.605,"t":"2026-10-20T15:35:00Z","v":8975,"vw":92.60633},{"c":92.525,"h":92.58,"l":92.4701,"n":277,"o":92.56,"t":"2026-10-20T15:40:00Z","v":6418,"vw":92.520088},{"c":92.575,"h":92.64,"l":92.485,"n":337,"o":92.525,"t":"2026-10-20T15:45:00Z","v":12771,"vw":92.558045},{"c":92.68,"h":92.68,"l":92.5,"n":322,"o":92.63,"t":"2026-10-20T15:50:00Z","v":10291,"vw":92.5772},{"c":92.83,"h":92.935,"l":92.67,"n":363,"o":92.71,"t":"2026-10-20T15:55:00Z","v":12478,"vw":92.762876},{"c":92.82,"h":92.88,"l":92.775,"n":307,"o":92.845,"t":"2026-10-20T16:00:00Z","v":10805,"vw":92.812581},{"c":92.775,"h":92.815,"l":92.77,"n":243,"o":92.805,"t":"2026-10-20T16:05:00Z","v":8309,"vw":92.782073},{"c":92.85,"h":92.88,"l":92.775,"n":233,"o":92.775,"t":"2026-10-20T16:10:00Z","v":7544,"vw":92.847219},{"c":92.715,"h":92.815,"l":92.7,"n":280,"o":92.79,"t":"2026-10-20T16:15:00Z","v":8993,"vw":92.750258},{"c":92.78,"h":92.78,"l":92.65,"n":258,"o":92.715,"t":"2026-10-20T16:20:00Z","v":5759,"vw":92.720841},{"c":92.72,"h":92.78,"l":92.665,"n":190,"o":92.78,"t":"2026-10-20T16:25:00Z","v":4621,"vw":92.735356},{"c":92.72,"h":92.785,"l":92.715,"n":154,"o":92.715,"t":"2026-10-20T16:30:00Z","v":3773,"vw":92.749282},{"c":92.73,"h":92.745,"l":92.64,"n":214,"o":92.745,"t":"2026-10-20T16:35:00Z","v":5511,"vw":92.694061},{"c":92.73,"h":92.73,"l":92.64,"n":242,"o":92.73,"t":"2026-10-20T16:40:00Z","v":7840,"vw":92.6875},{"c":92.745,"h":92.7595,"l":92.7,"n":236,"o":92.735,"t":"2026-10-20T16:45:00Z","v":7687,"vw":92.734292},{"c":92.8,"h":92.805,"l":92.745,"n":260,"o":92.745,"t":"2026-10-20T16:50:00Z","v":6559,"vw":92.781961},{"c":92.86,"h":92.86,"l":92.79,"n":348,"o":92.79,"t":"2026-10-20T16:55:00Z","v":9484,"vw":92.823081},{"c":92.76,"h":92.84,"l":92.6901,"n":430,"o":92.81,"t":"2026-10-20T17:00:00Z","v":10405,"vw":92.760714},{"c":92.63,"h":92.77,"l":92.63,"n":128,"o":92.755,"t":"2026-10-20T17:05:00Z","v":1947,"vw":92.705139},{"c":92.65,"h":92.7,"l":92.62,"n":235,"o":92.68,"t":"2026-10-20T17:10:00Z","v":6108,"vw":92.6777},{"c":92.665,"h":92.68,"l":92.61,"n":141,"o":92.68,"t":"2026-10-20T17:15:00Z","v":1879,"vw":92.642102},{"c":92.69,"h":92.7,"l":92.64,"n":314,"o":92.67,"t":"2026-10-20T17:20:00Z","v":9844,"vw":92.666236},{"c":92.65,"h":92.73,"l":92.56,"n":290,"o":92.72,"t":"2026-10-20T17:25:00Z","v":8119,"vw":92.638437},{"c":92.515,"h":92.6794,"l":92.48,"n":214,"o":92.655,"t":"2026-10-20T17:30:00Z","v":6610,"vw":92.606921},{"c":92.52,"h":92.52,"l":92.46,"n":252,"o":92.5,"t":"2026-10-20T17:35:00Z","v":7450,"vw":92.489574},{"c":92.5502,"h":92.57,"l":92.52,"n":209,"o":92.54,"t":"2026-10-20T17:40:00Z","v":4841,"vw":92.540007},{"c":92.65,"h":92.65,"l":92.54,"n":336,"o":92.57,"t":"2026-10-20T17:45:00Z","v":9544,"vw":92.601297},{"c":92.67,"h":92.69,"l":92.645,"n":263,"o":92.67,"t":"2026-10-20T17:50:00Z","v":6002,"vw":92.668354},{"c":92.688,"h":92.7,"l":92.61,"n":264,"o":92.68,"t":"2026-10-20T17:55:00Z","v":7914,"vw":92.663782},{"c":92.76,"h":92.76,"l":92.626,"n":389,"o":92.685,"t":"2026-10-20T18:00:00Z","v":12849,"vw":92.68139},{"c":92.735,"h":92.7906,"l":92.72,"n":268,"o":92.77,"t":"2026-10-20T18:05:00Z","v":8455,"vw":92.757063},{"c":92.68,"h":92.735,"l":92.67,"n":235,"o":92.725,"t":"2026-10-20T18:10:00Z","v":4833,"vw":92.69927},{"c":92.605,"h":92.7,"l":92.58,"n":356,"o":92.68,"t":"2026-10-20T18:15:00Z","v":10179,"vw":92.645202},{"c":92.545,"h":92.58,"l":92.495,"n":223,"o":92.57,"t":"2026-10-20T18:20:00Z","v":6676,"vw":92.534958},{"c":92.485,"h":92.56,"l":92.48,"n":315,"o":92.54,"t":"2026-10-20T18:25:00Z","v":7573,"vw":92.510737},{"c":92.545,"h":92.55,"l":92.4501,"n":330,"o":92.52,"t":"2026-10-20T18:30:00Z","v":8450,"vw":92.514611},{"c":92.645,"h":92.665,"l":92.51,"n":400,"o":92.53,"t":"2026-10-20T18:35:00Z","v":10823,"vw":92.579984},{"c":92.85,"h":92.85,"l":92.61,"n":542,"o":92.66,"t":"2026-10-20T18:40:00Z","v":29923,"vw":92.740074},{"c":92.73,"h":92.91,"l":92.69,"n":1280,"o":92.84,"t":"2026-10-20T18:45:00Z","v":58719,"vw":92.829173},{"c":92.7113,"h":92.77,"l":92.69,"n":317,"o":92.745,"t":"2026-10-20T18:50:00Z","v":10155,"vw":92.739191},{"c":92.71,"h":92.71,"l":92.67,"n":274,"o":92.68,"t":"2026-10-20T18:55:00Z","v":5608,"vw":92.689862},{"c":92.76,"h":92.79,"l":92.695,"n":400,"o":92.695,"t":"2026-10-20T19:00:00Z","v":12569,"vw":92.750161},{"c":92.82,"h":92.845,"l":92.76,"n":477,"o":92.76,"t":"2026-10-20T19:05:00Z","v":11530,"vw":92.812629},{"c":92.82,"h":92.86,"l":92.78,"n":716,"o":92.785,"t":"2026-10-20T19:10:00Z","v":34183,"vw":92.80686},{"c":92.79,"h":92.85,"l":92.78,"n":402,"o":92.8,"t":"2026-10-20T19:15:00Z","v":12336,"vw":92.804222},{"c":92.55,"h":92.89,"l":92.55,"n":1182,"o":92.8,"t":"2026-10-20T19:20:00Z","v":91114,"vw":92.760352},{"c":92.69,"h":92.69,"l":92.545,"n":491,"o":92.545,"t":"2026-10-20T19:25:00Z","v":14212,"vw":92.628567},{"c":92.69,"h":92.71,"l":92.6114,"n":611,"o":92.69,"t":"2026-10-20T19:30:00Z","v":25062,"vw":92.670486},{"c":92.765,"h":92.775,"l":92.64,"n":544,"o":92.67,"t":"2026-10-20T19:35:00Z","v":16625,"vw":92.705887},{"c":92.9,"h":92.9,"l":92.7,"n":1016,"o":92.735,"t":"2026-10-20T19:40:00Z","v":41771,"vw":92.804861},{"c":93.02,"h":93.04,"l":92.83,"n":1704,"o":92.89,"t":"2026-10-20T19:45:00Z","v":102478,"vw":92.917179},{"c":93,"h":93.085,"l":92.98,"n":1326,"o":93.03,"t":"2026-10-20T19:50:00Z","v":52464,"vw":93.025123},{"c":92.84,"h":93.08,"l":92.8,"n":3985,"o":92.97,"t":"2026-10-20T19:55:00Z","v":211839,"vw":92.910983},{"c":93.09,"h":93.09,"l":92.85,"n":63,"o":92.85,"t":"2026-10-20T20:00:00Z","v":621541,"vw":92.850341},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-20T20:25:00Z","v":311,"vw":92.5},{"c":91.7079,"h":91.7079,"l":91.7079,"n":1,"o":91.7079,"t":"2026-10-20T22:05:00Z","v":100,"vw":91.7079},{"c":93.36,"h":93.46,"l":92.81,"n":380,"o":93.11,"t":"2026-10-21T13:30:00Z","v":33715,"vw":93.163331},{"c":93.01,"h":93.39,"l":93.01,"n":274,"o":93.1725,"t":"2026-10-21T13:35:00Z","v":10116,"vw":93.182671},{"c":92.8871,"h":93.14,"l":92.8535,"n":274,"o":93.04,"t":"2026-10-21T13:40:00Z","v":10334,"vw":93.005479},{"c":93.11,"h":93.11,"l":92.72,"n":254,"o":93.005,"t":"2026-10-21T13:45:00Z","v":7035,"vw":92.912829},{"c":92.8475,"h":93.1,"l":92.8475,"n":382,"o":93.045,"t":"2026-10-21T13:50:00Z","v":25793,"vw":93.025495},{"c":93.04,"h":93.05,"l":92.84,"n":267,"o":92.84,"t":"2026-10-21T13:55:00Z","v":9856,"vw":92.937523},{"c":93.1,"h":93.25,"l":92.97,"n":395,"o":93.025,"t":"2026-10-21T14:00:00Z","v":12709,"vw":93.116253},{"c":93.315,"h":93.4,"l":93.095,"n":353,"o":93.095,"t":"2026-10-21T14:05:00Z","v":11348,"vw":93.260215},{"c":93.325,"h":93.36,"l":93.161,"n":393,"o":93.315,"t":"2026-10-21T14:10:00Z","v":12876,"vw":93.305751},{"c":93.39,"h":93.47,"l":93.17,"n":402,"o":93.27,"t":"2026-10-21T14:15:00Z","v":30495,"vw":93.331062},{"c":93.225,"h":93.4,"l":93.1744,"n":326,"o":93.39,"t":"2026-10-21T14:20:00Z","v":10224,"vw":93.286},{"c":93.27,"h":93.28,"l":93.13,"n":324,"o":93.26,"t":"2026-10-21T14:25:00Z","v":10875,"vw":93.206776},{"c":93.31,"h":93.4,"l":93.17,"n":362,"o":93.18,"t":"2026-10-21T14:30:00Z","v":13265,"vw":93.306512},{"c":93.53,"h":93.53,"l":93.33,"n":363,"o":93.36,"t":"2026-10-21T14:35:00Z","v":11160,"vw":93.393216},{"c":93.42,"h":93.6,"l":93.4,"n":587,"o":93.52,"t":"2026-10-21T14:40:00Z","v":28519,"vw":93.531682},{"c":93.5109,"h":93.515,"l":93.42,"n":341,"o":93.425,"t":"2026-10-21T14:45:00Z","v":10692,"vw":93.475708},{"c":93.43,"h":93.6299,"l":93.43,"n":308,"o":93.54,"t":"2026-10-21T14:50:00Z","v":13474,"vw":93.526317},{"c":93.26,"h":93.46,"l":93.2,"n":437,"o":93.3901,"t":"2026-10-21T14:55:00Z","v":18129,"vw":93.321633},{"c":93.24,"h":93.265,"l":93.08,"n":286,"o":93.265,"t":"2026-10-21T15:00:00Z","v":10279,"vw":93.192268},{"c":93.08,"h":93.18,"l":92.9541,"n":292,"o":93.18,"t":"2026-10-21T15:05:00Z","v":12668,"vw":93.052104},{"c":93.09,"h":93.14,"l":93.025,"n":289,"o":93.115,"t":"2026-10-21T15:10:00Z","v":12514,"vw":93.085918},{"c":93.07,"h":93.09,"l":92.92,"n":345,"o":93.045,"t":"2026-10-21T15:15:00Z","v":19724,"vw":93.009888},{"c":93.06,"h":93.09,"l":93.015,"n":202,"o":93.09,"t":"2026-10-21T15:20:00Z","v":7010,"vw":93.053108},{"c":92.81,"h":93.08,"l":92.8,"n":539,"o":93.06,"t":"2026-10-21T15:25:00Z","v":16153,"vw":92.92548},{"c":92.765,"h":92.84,"l":92.74,"n":402,"o":92.81,"t":"2026-10-21T15:30:00Z","v":14151,"vw":92.794055},{"c":92.95,"h":92.95,"l":92.755,"n":307,"o":92.82,"t":"2026-10-21T15:35:00Z","v":11738,"vw":92.841897},{"c":93.08,"h":93.11,"l":92.9097,"n":376,"o":92.915,"t":"2026-10-21T15:40:00Z","v":13119,"vw":93.025331},{"c":93.09,"h":93.09,"l":92.98,"n":281,"o":93.08,"t":"2026-10-21T15:45:00Z","v":19497,"vw":93.045165},{"c":93.06,"h":93.145,"l":93.06,"n":295,"o":93.09,"t":"2026-10-21T15:50:00Z","v":12042,"vw":93.110148},{"c":93.03,"h":93.06,"l":92.99,"n":298,"o":93.06,"t":"2026-10-21T15:55:00Z","v":10356,"vw":93.017031},{"c":92.995,"h":93.045,"l":92.9601,"n":209,"o":93.045,"t":"2026-10-21T16:00:00Z","v":8704,"vw":93.008773},{"c":92.865,"h":93,"l":92.8,"n":481,"o":93,"t":"2026-10-21T16:05:00Z","v":34222,"vw":92.925866},{"c":93.01,"h":93.01,"l":92.865,"n":249,"o":92.865,"t":"2026-10-21T16:10:00Z","v":9166,"vw":92.951802},{"c":93.09,"h":93.15,"l":93.03,"n":257,"o":93.03,"t":"2026-10-21T16:15:00Z","v":12405,"vw":93.129836},{"c":93.01,"h":93.1,"l":92.97,"n":264,"o":93.095,"t":"2026-10-21T16:20:00Z","v":8627,"vw":93.043089},{"c":93.05,"h":93.06,"l":92.94,"n":328,"o":93.01,"t":"2026-10-21T16:25:00Z","v":14127,"vw":93.003216},{"c":93.005,"h":93.065,"l":92.98,"n":269,"o":93.05,"t":"2026-10-21T16:30:00Z","v":11031,"vw":93.017633},{"c":92.64,"h":93.02,"l":92.555,"n":772,"o":93.005,"t":"2026-10-21T16:35:00Z","v":45866,"vw":92.86106},{"c":92.75,"h":92.895,"l":92.56,"n":597,"o":92.635,"t":"2026-10-21T16:40:00Z","v":24514,"vw":92.766572},{"c":92.68,"h":92.75,"l":92.581,"n":291,"o":92.69,"t":"2026-10-21T16:45:00Z","v":15126,"vw":92.662993},{"c":92.71,"h":92.74,"l":92.54,"n":331,"o":92.675,"t":"2026-10-21T16:50:00Z","v":16275,"vw":92.6645},{"c":92.71,"h":92.71,"l":92.59,"n":286,"o":92.6801,"t":"2026-10-21T16:55:00Z","v":12521,"vw":92.659431},{"c":92.67,"h":92.74,"l":92.65,"n":212,"o":92.705,"t":"2026-10-21T17:00:00Z","v":10369,"vw":92.705562},{"c":92.71,"h":92.71,"l":92.58,"n":264,"o":92.67,"t":"2026-10-21T17:05:00Z","v":9795,"vw":92.65289},{"c":92.72,"h":92.76,"l":92.63,"n":328,"o":92.74,"t":"2026-10-21T17:10:00Z","v":9933,"vw":92.695804},{"c":92.76,"h":92.82,"l":92.711,"n":292,"o":92.7499,"t":"2026-10-21T17:15:00Z","v":10727,"vw":92.775838},{"c":92.76,"h":92.83,"l":92.71,"n":371,"o":92.74,"t":"2026-10-21T17:20:00Z","v":18971,"vw":92.758372},{"c":92.83,"h":92.87,"l":92.75,"n":335,"o":92.765,"t":"2026-10-21T17:25:00Z","v":11668,"vw":92.808967},{"c":92.92,"h":92.92,"l":92.85,"n":390,"o":92.855,"t":"2026-10-21T17:30:00Z","v":13281,"vw":92.892282},{"c":93.01,"h":93.02,"l":92.93,"n":354,"o":92.93,"t":"2026-10-21T17:35:00Z","v":13514,"vw":92.990138},{"c":92.89,"h":93.12,"l":92.88,"n":723,"o":92.99,"t":"2026-10-21T17:40:00Z","v":41840,"vw":93.014039},{"c":92.71,"h":92.93,"l":92.71,"n":357,"o":92.905,"t":"2026-10-21T17:45:00Z","v":18690,"vw":92.832538},{"c":92.645,"h":92.8,"l":92.62,"n":410,"o":92.735,"t":"2026-10-21T17:50:00Z","v":19381,"vw":92.726206},{"c":92.8,"h":92.82,"l":92.67,"n":350,"o":92.67,"t":"2026-10-21T17:55:00Z","v":13657,"vw":92.73455},{"c":92.7475,"h":92.81,"l":92.67,"n":343,"o":92.78,"t":"2026-10-21T18:00:00Z","v":13829,"vw":92.743691},{"c":92.83,"h":92.84,"l":92.715,"n":483,"o":92.79,"t":"2026-10-21T18:05:00Z","v":37520,"vw":92.781121},{"c":93.08,"h":93.13,"l":92.79,"n":537,"o":92.81,"t":"2026-10-21T18:10:00Z","v":22701,"vw":92.931552},{"c":93.12,"h":93.12,"l":93,"n":379,"o":93.08,"t":"2026-10-21T18:15:00Z","v":18048,"vw":93.059598},{"c":93.065,"h":93.17,"l":93.045,"n":405,"o":93.14,"t":"2026-10-21T18:20:00Z","v":20411,"vw":93.115015},{"c":93.025,"h":93.13,"l":92.93,"n":712,"o":93.065,"t":"2026-10-21T18:25:00Z","v":41789,"vw":92.983248},{"c":93.02,"h":93.07,"l":92.985,"n":298,"o":92.985,"t":"2026-10-21T18:30:00Z","v":13999,"vw":93.042584},{"c":93.025,"h":93.055,"l":92.965,"n":576,"o":93.025,"t":"2026-10-21T18:35:00Z","v":40285,"vw":92.99354},{"c":93.09,"h":93.12,"l":92.985,"n":324,"o":92.995,"t":"2026-10-21T18:40:00Z","v":15826,"vw":93.017617},{"c":93.245,"h":93.29,"l":93.044,"n":788,"o":93.11,"t":"2026-10-21T18:45:00Z","v":28681,"vw":93.19897},{"c":93.55,"h":93.56,"l":93.252,"n":358,"o":93.255,"t":"2026-10-21T18:50:00Z","v":25296,"vw":93.471665},{"c":93.555,"h":93.66,"l":93.48,"n":865,"o":93.55,"t":"2026-10-21T18:55:00Z","v":38495,"vw":93.560075},{"c":93.835,"h":93.87,"l":93.59,"n":908,"o":93.6,"t":"2026-10-21T19:00:00Z","v":97238,"vw":93.705437},{"c":93.91,"h":93.91,"l":93.74,"n":496,"o":93.79,"t":"2026-10-21T19:05:00Z","v":21483,"vw":93.803656},{"c":93.78,"h":93.91,"l":93.75,"n":797,"o":93.9,"t":"2026-10-21T19:10:00Z","v":38669,"vw":93.809139},{"c":93.67,"h":93.82,"l":93.63,"n":508,"o":93.765,"t":"2026-10-21T19:15:00Z","v":22795,"vw":93.718484},{"c":93.63,"h":93.7699,"l":93.57,"n":745,"o":93.69,"t":"2026-10-21T19:20:00Z","v":28362,"vw":93.673686},{"c":93.355,"h":93.6,"l":93.355,"n":653,"o":93.555,"t":"2026-10-21T19:25:00Z","v":20267,"vw":93.4289},{"c":93.43,"h":93.43,"l":93.235,"n":820,"o":93.31,"t":"2026-10-21T19:30:00Z","v":28921,"vw":93.363306},{"c":93.31,"h":93.44,"l":93.29,"n":674,"o":93.4,"t":"2026-10-21T19:35:00Z","v":30047,"vw":93.34477},{"c":93.45,"h":93.48,"l":93.35,"n":1101,"o":93.35,"t":"2026-10-21T19:40:00Z","v":40022,"vw":93.425123},{"c":93.285,"h":93.445,"l":93.165,"n":1220,"o":93.445,"t":"2026-10-21T19:45:00Z","v":48193,"vw":93.283041},{"c":93.3,"h":93.33,"l":93.23,"n":1498,"o":93.275,"t":"2026-10-21T19:50:00Z","v":62503,"vw":93.274633},{"c":93.12,"h":93.29,"l":93.04,"n":4320,"o":93.29,"t":"2026-10-21T19:55:00Z","v":256651,"vw":93.131078},{"c":93.12,"h":93.12,"l":93.12,"n":63,"o":93.12,"t":"2026-10-21T20:00:00Z","v":500821,"vw":93.12},{"c":91.9712,"h":91.9712,"l":91.9712,"n":1,"o":91.9712,"t":"2026-10-21T20:30:00Z","v":867,"vw":91.9712},{"c":92.1709,"h":92.1709,"l":92.1709,"n":1,"o":92.1709,"t":"2026-10-21T23:05:00Z","v":220,"vw":92.1709},{"c":94.24,"h":94.24,"l":93.73,"n":544,"o":93.88,"t":"2026-10-22T13:30:00Z","v":62624,"vw":93.970058},{"c":93.925,"h":94.38,"l":93.875,"n":531,"o":94.28,"t":"2026-10-22T13:35:00Z","v":40961,"vw":94.116084},{"c":94.045,"h":94.38,"l":93.85,"n":762,"o":93.92,"t":"2026-10-22T13:40:00Z","v":70328,"vw":94.013298},{"c":93.26,"h":94.14,"l":93.23,"n":2516,"o":94.14,"t":"2026-10-22T13:45:00Z","v":338265,"vw":93.719573},{"c":92.155,"h":93.34,"l":92.155,"n":1078,"o":93.23,"t":"2026-10-22T13:50:00Z","v":240393,"vw":93.117165},{"c":91.815,"h":92.24,"l":91.62,"n":1060,"o":92.24,"t":"2026-10-22T13:55:00Z","v":61788,"vw":91.795616},{"c":91.56,"h":91.9,"l":91.27,"n":738,"o":91.805,"t":"2026-10-22T14:00:00Z","v":64732,"vw":91.584671},{"c":91.35,"h":91.81,"l":91.35,"n":516,"o":91.575,"t":"2026-10-22T14:05:00Z","v":24219,"vw":91.609861},{"c":92.14,"h":92.27,"l":91.32,"n":754,"o":91.32,"t":"2026-10-22T14:10:00Z","v":45055,"vw":91.803564},{"c":92.65,"h":92.76,"l":92.04,"n":785,"o":92.08,"t":"2026-10-22T14:15:00Z","v":33234,"vw":92.356739},{"c":92.705,"h":92.76,"l":92.4894,"n":882,"o":92.63,"t":"2026-10-22T14:20:00Z","v":47066,"vw":92.646086},{"c":92.52,"h":92.73,"l":92.43,"n":565,"o":92.68,"t":"2026-10-22T14:25:00Z","v":14555,"vw":92.568033},{"c":92.35,"h":92.57,"l":92.11,"n":636,"o":92.57,"t":"2026-10-22T14:30:00Z","v":19867,"vw":92.352861},{"c":92.5,"h":92.52,"l":92.26,"n":459,"o":92.37,"t":"2026-10-22T14:35:00Z","v":13213,"vw":92.393591},{"c":92.405,"h":92.67,"l":92.405,"n":542,"o":92.5,"t":"2026-10-22T14:40:00Z","v":14026,"vw":92.552065},{"c":92.34,"h":92.47,"l":92.15,"n":408,"o":92.42,"t":"2026-10-22T14:45:00Z","v":12721,"vw":92.27868},{"c":91.99,"h":92.345,"l":91.9701,"n":608,"o":92.335,"t":"2026-10-22T14:50:00Z","v":22225,"vw":92.11666},{"c":92.075,"h":92.11,"l":91.755,"n":551,"o":91.93,"t":"2026-10-22T14:55:00Z","v":22278,"vw":91.896289},{"c":92.085,"h":92.19,"l":91.975,"n":499,"o":92.065,"t":"2026-10-22T15:00:00Z","v":14083,"vw":92.078233},{"c":92.26,"h":92.29,"l":92,"n":610,"o":92.14,"t":"2026-10-22T15:05:00Z","v":21216,"vw":92.124945},{"c":92,"h":92.345,"l":92,"n":722,"o":92.21,"t":"2026-10-22T15:10:00Z","v":24162,"vw":92.19124},{"c":92.05,"h":92.13,"l":91.775,"n":1260,"o":92.01,"t":"2026-10-22T15:15:00Z","v":157108,"vw":91.994174},{"c":91.56,"h":92.095,"l":91.56,"n":667,"o":92.08,"t":"2026-10-22T15:20:00Z","v":27047,"vw":91.83694},{"c":91.18,"h":91.55,"l":91.1,"n":678,"o":91.55,"t":"2026-10-22T15:25:00Z","v":45654,"vw":91.274283},{"c":91.375,"h":91.46,"l":91.14,"n":828,"o":91.24,"t":"2026-10-22T15:30:00Z","v":50112,"vw":91.264882},{"c":91.24,"h":91.55,"l":91.15,"n":553,"o":91.4,"t":"2026-10-22T15:35:00Z","v":47331,"vw":91.412214},{"c":91.77,"h":91.78,"l":91.28,"n":385,"o":91.28,"t":"2026-10-22T15:40:00Z","v":17928,"vw":91.480987},{"c":91.855,"h":91.855,"l":91.6,"n":439,"o":91.78,"t":"2026-10-22T15:45:00Z","v":16833,"vw":91.694519},{"c":91.9675,"h":92.08,"l":91.75,"n":844,"o":91.86,"t":"2026-10-22T15:50:00Z","v":46493,"vw":91.913567},{"c":91.885,"h":92.14,"l":91.885,"n":601,"o":91.975,"t":"2026-10-22T15:55:00Z","v":26605,"vw":91.993398},{"c":92.27,"h":92.275,"l":91.83,"n":762,"o":91.88,"t":"2026-10-22T16:00:00Z","v":47803,"vw":92.097195},{"c":92.4325,"h":92.52,"l":92.21,"n":674,"o":92.255,"t":"2026-10-22T16:05:00Z","v":33961,"vw":92.395251},{"c":92.49,"h":92.55,"l":92.375,"n":444,"o":92.415,"t":"2026-10-22T16:10:00Z","v":15203,"vw":92.470628},{"c":92.71,"h":92.73,"l":92.4735,"n":482,"o":92.53,"t":"2026-10-22T16:15:00Z","v":16430,"vw":92.610438},{"c":92.8,"h":92.87,"l":92.64,"n":613,"o":92.725,"t":"2026-10-22T16:20:00Z","v":28647,"vw":92.778609},{"c":92.8456,"h":92.86,"l":92.705,"n":446,"o":92.785,"t":"2026-10-22T16:25:00Z","v":19411,"vw":92.78555},{"c":92.965,"h":93.025,"l":92.795,"n":536,"o":92.85,"t":"2026-10-22T16:30:00Z","v":21388,"vw":92.923201},{"c":92.885,"h":92.96,"l":92.81,"n":389,"o":92.96,"t":"2026-10-22T16:35:00Z","v":14080,"vw":92.894108},{"c":93.06,"h":93.06,"l":92.84,"n":680,"o":92.94,"t":"2026-10-22T16:40:00Z","v":35943,"vw":92.942053},{"c":93.44,"h":93.44,"l":93.045,"n":619,"o":93.045,"t":"2026-10-22T16:45:00Z","v":30131,"vw":93.217395},{"c":93.415,"h":93.58,"l":93.39,"n":507,"o":93.42,"t":"2026-10-22T16:50:00Z","v":23690,"vw":93.491063},{"c":93.55,"h":93.56,"l":93.43,"n":449,"o":93.48,"t":"2026-10-22T16:55:00Z","v":17297,"vw":93.490657},{"c":93.7,"h":93.7,"l":93.455,"n":632,"o":93.49,"t":"2026-10-22T17:00:00Z","v":26599,"vw":93.534659},{"c":93.605,"h":93.71,"l":93.6,"n":526,"o":93.64,"t":"2026-10-22T17:05:00Z","v":18325,"vw":93.655532},{"c":93.42,"h":93.65,"l":93.42,"n":556,"o":93.605,"t":"2026-10-22T17:10:00Z","v":18334,"vw":93.552329},{"c":93.29,"h":93.42,"l":93.12,"n":517,"o":93.42,"t":"2026-10-22T17:15:00Z","v":17187,"vw":93.223586},{"c":93.38,"h":93.4,"l":93.22,"n":480,"o":93.345,"t":"2026-10-22T17:20:00Z","v":19612,"vw":93.319789},{"c":93.54,"h":93.605,"l":93.365,"n":500,"o":93.375,"t":"2026-10-22T17:25:00Z","v":17131,"vw":93.491238},{"c":93.6001,"h":93.67,"l":93.53,"n":494,"o":93.53,"t":"2026-10-22T17:30:00Z","v":22610,"vw":93.580996},{"c":93.42,"h":93.64,"l":93.37,"n":601,"o":93.64,"t":"2026-10-22T17:35:00Z","v":23473,"vw":93.521706},{"c":93.46,"h":93.54,"l":93.4237,"n":455,"o":93.43,"t":"2026-10-22T17:40:00Z","v":13847,"vw":93.474165},{"c":93.635,"h":93.655,"l":93.44,"n":604,"o":93.44,"t":"2026-10-22T17:45:00Z","v":17377,"vw":93.537358},{"c":93.7,"h":93.77,"l":93.61,"n":541,"o":93.68,"t":"2026-10-22T17:50:00Z","v":21403,"vw":93.680004},{"c":93.76,"h":93.78,"l":93.625,"n":444,"o":93.7,"t":"2026-10-22T17:55:00Z","v":27461,"vw":93.698302},{"c":93.58,"h":93.73,"l":93.465,"n":485,"o":93.71,"t":"2026-10-22T18:00:00Z","v":17020,"vw":93.577563},{"c":93.79,"h":93.835,"l":93.58,"n":575,"o":93.58,"t":"2026-10-22T18:05:00Z","v":23568,"vw":93.774077},{"c":93.74,"h":93.84,"l":93.74,"n":604,"o":93.77,"t":"2026-10-22T18:10:00Z","v":21153,"vw":93.79136},{"c":93.645,"h":93.77,"l":93.645,"n":410,"o":93.73,"t":"2026-10-22T18:15:00Z","v":12162,"vw":93.717162},{"c":93.685,"h":93.74,"l":93.6401,"n":562,"o":93.655,"t":"2026-10-22T18:20:00Z","v":17223,"vw":93.683567},{"c":93.62,"h":93.74,"l":93.62,"n":527,"o":93.685,"t":"2026-10-22T18:25:00Z","v":24676,"vw":93.695905},{"c":93.55,"h":93.63,"l":93.48,"n":494,"o":93.59,"t":"2026-10-22T18:30:00Z","v":14125,"vw":93.563517},{"c":93.64,"h":93.64,"l":93.52,"n":433,"o":93.565,"t":"2026-10-22T18:35:00Z","v":15306,"vw":93.576966},{"c":93.67,"h":93.69,"l":93.56,"n":510,"o":93.69,"t":"2026-10-22T18:40:00Z","v":15517,"vw":93.637349},{"c":93.71,"h":93.74,"l":93.625,"n":479,"o":93.63,"t":"2026-10-22T18:45:00Z","v":13441,"vw":93.68391},{"c":93.731,"h":93.7933,"l":93.73,"n":569,"o":93.74,"t":"2026-10-22T18:50:00Z","v":20414,"vw":93.756427},{"c":93.705,"h":93.77,"l":93.64,"n":450,"o":93.74,"t":"2026-10-22T18:55:00Z","v":13063,"vw":93.705837},{"c":93.67,"h":93.72,"l":93.61,"n":460,"o":93.72,"t":"2026-10-22T19:00:00Z","v":13999,"vw":93.669274},{"c":93.695,"h":93.74,"l":93.65,"n":526,"o":93.67,"t":"2026-10-22T19:05:00Z","v":16260,"vw":93.696639},{"c":93.6,"h":93.825,"l":93.6,"n":684,"o":93.695,"t":"2026-10-22T19:10:00Z","v":21058,"vw":93.725661},{"c":93.545,"h":93.65,"l":93.43,"n":543,"o":93.59,"t":"2026-10-22T19:15:00Z","v":17619,"vw":93.535332},{"c":93.6,"h":93.65,"l":93.545,"n":511,"o":93.545,"t":"2026-10-22T19:20:00Z","v":15827,"vw":93.581839},{"c":93.73,"h":93.75,"l":93.585,"n":664,"o":93.61,"t":"2026-10-22T19:25:00Z","v":26421,"vw":93.665657},{"c":94.015,"h":94.015,"l":93.61,"n":1384,"o":93.735,"t":"2026-10-22T19:30:00Z","v":62938,"vw":93.782603},{"c":94.01,"h":94.04,"l":93.88,"n":838,"o":93.99,"t":"2026-10-22T19:35:00Z","v":31263,"vw":93.973421},{"c":94.08,"h":94.18,"l":93.95,"n":1074,"o":94.005,"t":"2026-10-22T19:40:00Z","v":43276,"vw":94.043775},{"c":93.995,"h":94.1,"l":93.91,"n":986,"o":94.07,"t":"2026-10-22T19:45:00Z","v":43086,"vw":94.03929},{"c":93.84,"h":94.15,"l":93.73,"n":1608,"o":93.91,"t":"2026-10-22T19:50:00Z","v":64902,"vw":93.898789},{"c":93.89,"h":93.99,"l":93.82,"n":4295,"o":93.84,"t":"2026-10-22T19:55:00Z","v":254194,"vw":93.91204},{"c":93.9,"h":93.9,"l":93.9,"n":62,"o":93.9,"t":"2026-10-22T20:00:00Z","v":555775,"vw":93.9},{"c":92.176,"h":92.176,"l":92.176,"n":1,"o":92.176,"t":"2026-10-22T21:25:00Z","v":100,"vw":92.176},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-22T21:40:00Z","v":117,"vw":93.5}],"history":[{"c":96.82,"h":98.4278,"l":96.21,"n":26122,"o":97.75,"t":"2024-10-21T04:00:00Z","v":1506787,"vw":96.991736},{"c":97.37,"h":97.74,"l":96.87,"n":26315,"o":97.05,"t":"2024-10-22T04:00:00Z","v":1922302,"vw":97.378083},{"c":96.76,"h":97.98,"l":96.46,"n":27839,"o":96.99,"t":"2024-10-23T04:00:00Z","v":1836141,"vw":96.865082},{"c":97.42,"h":97.71,"l":96.78,"n":27874,"o":97.27,"t":"2024-10-24T04:00:00Z","v":1818032,"vw":97.323497},{"c":96.66,"h":97.86,"l":96.13,"n":32559,"o":97.86,"t":"2024-10-25T04:00:00Z","v":2171218,"vw":96.72325},{"c":96.02,"h":96.15,"l":95,"n":32210,"o":95.2,"t":"2024-10-28T04:00:00Z","v":2442643,"vw":95.910654},{"c":95.55,"h":95.95,"l":94.96,"n":42699,"o":95.88,"t":"2024-10-29T04:00:00Z","v":2898962,"vw":95.53457},{"c":96.16,"h":97.56,"l":95,"n":49315,"o":95.6,"t":"2024-10-30T04:00:00Z","v":3921505,"vw":96.322193},{"c":96.88,"h":98.06,"l":96.6001,"n":43823,"o":96.93,"t":"2024-10-31T04:00:00Z","v":3456619,"vw":97.219895},{"c":93.36,"h":96.69,"l":92.825,"n":50896,"o":96.66,"t":"2024-11-01T04:00:00Z","v":3165610,"vw":93.951169},{"c":95.64,"h":95.785,"l":93.53,"n":41601,"o":93.68,"t":"2024-11-04T05:00:00Z","v":3006079,"vw":95.290227},{"c":98.61,"h":98.65,"l":95.77,"n":40541,"o":96,"t":"2024-11-05T05:00:00Z","v":3042986,"vw":98.174784},{"c":102.2,"h":103.12,"l":100.23,"n":62841,"o":101.07,"t":"2024-11-06T05:00:00Z","v":4402036,"vw":102.357698},{"c":104.14,"h":104.5,"l":101.67,"n":48828,"o":102.18,"t":"2024-11-07T05:00:00Z","v":3438411,"vw":103.779569},{"c":107.16,"h":107.195,"l":104.42,"n":51515,"o":104.5,"t":"2024-11-08T05:00:00Z","v":3580082,"vw":106.571372},{"c":109.04,"h":109.18,"l":106.85,"n":48908,"o":107.84,"t":"2024-11-11T05:00:00Z","v":2974096,"vw":108.672608},{"c":107.82,"h":109.21,"l":106.72,"n":44022,"o":108.94,"t":"2024-11-12T05:00:00Z","v":2934762,"vw":107.794823},{"c":108.17,"h":108.83,"l":107.4625,"n":48400,"o":108.45,"t":"2024-11-13T05:00:00Z","v":4370579,"vw":108.165728},{"c":107.88,"h":109.17,"l":107.075,"n":45577,"o":109,"t":"2024-11-14T05:00:00Z","v":2640401,"vw":107.874384},{"c":109.81,"h":110.05,"l":107.5501,"n":51540,"o":107.77,"t":"2024-11-15T05:00:00Z","v":3500516,"vw":109.270151},{"c":112.51,"h":112.93,"l":110.23,"n":49754,"o":110.63,"t":"2024-11-18T05:00:00Z","v":3638423,"vw":112.301515},{"c":113.11,"h":113.23,"l":111.22,"n":46897,"o":111.53,"t":"2024-11-19T05:00:00Z","v":3238261,"vw":112.677686},{"c":113.16,"h":114.33,"l":112.275,"n":36967,"o":113.8,"t":"2024-11-20T05:00:00Z","v":2506375,"vw":113.078474},{"c":116.75,"h":117.24,"l":113.82,"n":45498,"o":113.9,"t":"2024-11-21T05:00:00Z","v":3104358,"vw":116.336123},{"c":117.05,"h":118.07,"l":116.6,"n":44450,"o":116.75,"t":"2024-11-22T05:00:00Z","v":3662865,"vw":117.218277},{"c":111.52,"h":117.55,"l":108.87,"n":108865,"o":117,"t":"2024-11-25T05:00:00Z","v":10525749,"vw":111.747241},{"c":113.45,"h":114.135,"l":111.9,"n":58685,"o":112.45,"t":"2024-11-26T05:00:00Z","v":4953092,"vw":113.332476},{"c":112.59,"h":113.28,"l":111.74,"n":35392,"o":112.59,"t":"2024-11-27T05:00:00Z","v":2144212,"vw":112.582005},{"c":113.6,"h":114.27,"l":112.92,"n":20702,"o":113.26,"t":"2024-11-29T05:00:00Z","v":1704034,"vw":113.6758},{"c":110.44,"h":113.63,"l":109.8,"n":49531,"o":113.63,"t":"2024-12-02T05:00:00Z","v":3319052,"vw":110.582111},{"c":110.51,"h":111.55,"l":110.02,"n":33551,"o":110.9,"t":"2024-12-03T05:00:00Z","v":2518940,"vw":110.666535},{"c":108.74,"h":110.29,"l":107.71,"n":45816,"o":110.29,"t":"2024-12-04T05:00:00Z","v":3064412,"vw":108.742456},{"c":110.12,"h":110.6998,"l":108.85,"n":33707,"o":109.09,"t":"2024-12-05T05:00:00Z","v":2182454,"vw":110.137099},{"c":109,"h":110.39,"l":108.13,"n":37074,"o":110.1,"t":"2024-12-06T05:00:00Z","v":2160043,"vw":108.849894},{"c":105.12,"h":109.51,"l":104.82,"n":51708,"o":109.44,"t":"2024-12-09T05:00:00Z","v":3093207,"vw":105.635368},{"c":104.34,"h":105.96,"l":104.08,"n":42544,"o":105.96,"t":"2024-12-10T05:00:00Z","v":2628771,"vw":104.83759},{"c":104.33,"h":105.88,"l":104.1465,"n":38071,"o":105.1,"t":"2024-12-11T05:00:00Z","v":2681176,"vw":104.54678},{"c":104.47,"h":105.28,"l":103.8,"n":33151,"o":104.2,"t":"2024-12-12T05:00:00Z","v":2015119,"vw":104.600115},{"c":104.03,"h":105,"l":103.52,"n":34813,"o":104.55,"t":"2024-12-13T05:00:00Z","v":1801787,"vw":103.985775},{"c":102.85,"h":104.05,"l":102.335,"n":47054,"o":103.96,"t":"2024-12-16T05:00:00Z","v":2957886,"vw":102.853473},{"c":101.78,"h":102.24,"l":100.12,"n":44289,"o":101.88,"t":"2024-12-17T05:00:00Z","v":3707533,"vw":101.469943},{"c":97.64,"h":101.51,"l":97.59,"n":52179,"o":101.42,"t":"2024-12-18T05:00:00Z","v":3847198,"vw":98.98359},{"c":97.66,"h":99.21,"l":97.39,"n":56722,"o":98.63,"t":"2024-12-19T05:00:00Z","v":3719379,"vw":97.962491},{"c":100.08,"h":100.5201,"l":97.22,"n":52621,"o":97.7,"t":"2024-12-20T05:00:00Z","v":8590597,"vw":99.739679},{"c":100.97,"h":101.17,"l":98.61,"n":34793,"o":99.63,"t":"2024-12-23T05:00:00Z","v":2249646,"vw":100.505909},{"c":102.19,"h":102.31,"l":100.92,"n":19455,"o":101.46,"t":"2024-12-24T05:00:00Z","v":1153898,"vw":101.927977},{"c":101.25,"h":102.04,"l":100.77,"n":29839,"o":101.91,"t":"2024-12-26T05:00:00Z","v":1971625,"vw":101.239081},{"c":100.83,"h":101.51,"l":100.21,"n":31476,"o":100.79,"t":"2024-12-27T05:00:00Z","v":1928364,"vw":100.79574},{"c":100.78,"h":101.47,"l":99.53,"n":36078,"o":100.72,"t":"2024-12-30T05:00:00Z","v":2434307,"vw":100.827934},{"c":100.4,"h":101.43,"l":100.04,"n":31960,"o":101,"t":"2024-12-31T05:00:00Z","v":2318674,"vw":100.448232},{"c":101.77,"h":102.44,"l":100.82,"n":35244,"o":101.48,"t":"2025-01-02T05:00:00Z","v":2577683,"vw":101.758934},{"c":102.9,"h":103.77,"l":102.23,"n":34051,"o":102.48,"t":"2025-01-03T05:00:00Z","v":2398991,"vw":103.089623},{"c":101.62,"h":103.74,"l":101.125,"n":42080,"o":103.5,"t":"2025-01-06T05:00:00Z","v":3011295,"vw":101.796292},{"c":101.61,"h":102.66,"l":101,"n":32340,"o":102.02,"t":"2025-01-07T05:00:00Z","v":2105475,"vw":101.815435},{"c":102.85,"h":103.19,"l":101.1664,"n":35243,"o":101.32,"t":"2025-01-08T05:00:00Z","v":2736267,"vw":102.573568},{"c":101.75,"h":103.57,"l":100.91,"n":49573,"o":102.85,"t":"2025-01-10T05:00:00Z","v":3023550,"vw":101.767353},{"c":103.98,"h":104.39,"l":101.245,"n":52693,"o":101.9,"t":"2025-01-13T05:00:00Z","v":3495569,"vw":103.873599},{"c":106.04,"h":107.17,"l":103.9475,"n":42759,"o":104.15,"t":"2025-01-14T05:00:00Z","v":2570015,"vw":105.953055},{"c":106.88,"h":107.47,"l":105.95,"n":40804,"o":107.22,"t":"2025-01-15T05:00:00Z","v":2771245,"vw":106.804917},{"c":108.66,"h":108.68,"l":106.72,"n":43502,"o":106.97,"t":"2025-01-16T05:00:00Z","v":2851036,"vw":108.138057},{"c":108.96,"h":110.03,"l":107.7,"n":43067,"o":108.57,"t":"2025-01-17T05:00:00Z","v":3233867,"vw":109.051329},{"c":109.85,"h":111.02,"l":108.8,"n":50797,"o":108.8,"t":"2025-01-21T05:00:00Z","v":3287303,"vw":109.997582},{"c":106.3,"h":110.62,"l":105.98,"n":45054,"o":110.61,"t":"2025-01-22T05:00:00Z","v":3191942,"vw":106.99809},{"c":104.89,"h":107.5,"l":103.78,"n":49734,"o":107.17,"t":"2025-01-23T05:00:00Z","v":3095892,"vw":105.012839},{"c":104.53,"h":105.86,"l":104.13,"n":48369,"o":104.75,"t":"2025-01-24T05:00:00Z","v":3080451,"vw":104.541803},{"c":100.45,"h":103.18,"l":99.53,"n":81998,"o":102.95,"t":"2025-01-27T05:00:00Z","v":5436634,"vw":100.832053},{"c":100.6,"h":101.355,"l":99.52,"n":68538,"o":100.99,"t":"2025-01-28T05:00:00Z","v":4488762,"vw":100.399375},{"c":100.38,"h":102.25,"l":99.525,"n":72218,"o":100.67,"t":"2025-01-29T05:00:00Z","v":5078033,"vw":100.410877},{"c":99.87,"h":101.575,"l":99.61,"n":81052,"o":101.35,"t":"2025-01-30T05:00:00Z","v":15943496,"vw":100.037144},{"c":97.17,"h":101.45,"l":96.82,"n":68367,"o":99.95,"t":"2025-01-31T05:00:00Z","v":5956594,"vw":97.761334},{"c":97.63,"h":98.15,"l":94.5747,"n":63964,"o":95.21,"t":"2025-02-03T05:00:00Z","v":4695560,"vw":97.189817},{"c":97.02,"h":99.25,"l":96.7301,"n":49665,"o":99,"t":"2025-02-04T05:00:00Z","v":4218086,"vw":97.413585},{"c":97.91,"h":98.6,"l":97.04,"n":51013,"o":97.77,"t":"2025-02-05T05:00:00Z","v":3666364,"vw":97.795479},{"c":95.82,"h":98.255,"l":95.11,"n":56321,"o":97.97,"t":"2025-02-06T05:00:00Z","v":3963311,"vw":96.06043},{"c":95.81,"h":96.35,"l":94.77,"n":50582,"o":95.75,"t":"2025-02-07T05:00:00Z","v":3740018,"vw":95.763798},{"c":98.69,"h":100.0528,"l":96.87,"n":55730,"o":97.25,"t":"2025-02-10T05:00:00Z","v":5103661,"vw":98.885977},{"c":98.93,"h":99.79,"l":97.44,"n":48956,"o":98.41,"t":"2025-02-11T05:00:00Z","v":3359342,"vw":98.976561},{"c":97.62,"h":100.05,"l":97.27,"n":48021,"o":97.46,"t":"2025-02-12T05:00:00Z","v":3754364,"vw":98.349908},{"c":98.97,"h":99.2,"l":97.086,"n":45028,"o":97.49,"t":"2025-02-13T05:00:00Z","v":4336616,"vw":98.615826},{"c":97.85,"h":99.69,"l":97.81,"n":41616,"o":99.1,"t":"2025-02-14T05:00:00Z","v":2813955,"vw":98.604938},{"c":98.64,"h":99.25,"l":97.04,"n":49976,"o":97.99,"t":"2025-02-18T05:00:00Z","v":3457622,"vw":98.556668},{"c":99.2,"h":100.01,"l":98.27,"n":41698,"o":98.51,"t":"2025-02-19T05:00:00Z","v":2727420,"vw":99.088591},{"c":98.63,"h":98.89,"l":96.6,"n":44067,"o":98.81,"t":"2025-02-20T05:00:00Z","v":2986228,"vw":98.079633},{"c":98.1,"h":99.46,"l":97.32,"n":46511,"o":97.96,"t":"2025-02-21T05:00:00Z","v":4112842,"vw":98.186207},{"c":98.12,"h":99.93,"l":97.3,"n":59741,"o":98.71,"t":"2025-02-24T05:00:00Z","v":4545160,"vw":98.453387},{"c":95.77,"h":98.88,"l":92.36,"n":88901,"o":98.16,"t":"2025-02-25T05:00:00Z","v":7094449,"vw":94.903315},{"c":95.76,"h":96.32,"l":94.4,"n":46275,"o":95.21,"t":"2025-02-26T05:00:00Z","v":3242338,"vw":95.549513},{"c":96.64,"h":97.69,"l":95.1493,"n":48283,"o":95.98,"t":"2025-02-27T05:00:00Z","v":3178204,"vw":96.813304},{"c":100.39,"h":100.44,"l":96.9742,"n":55440,"o":97.05,"t":"2025-02-28T05:00:00Z","v":7100913,"vw":100.049738},{"c":96.76,"h":101.48,"l":96,"n":52367,"o":100.39,"t":"2025-03-03T05:00:00Z","v":3557370,"vw":97.990905},{"c":93.79,"h":95.7599,"l":92.64,"n":61148,"o":95.16,"t":"2025-03-04T05:00:00Z","v":4216109,"vw":93.963575},{"c":91.87,"h":93.5,"l":90.41,"n":62567,"o":92.56,"t":"2025-03-05T05:00:00Z","v":4906998,"vw":91.767358},{"c":89.74,"h":91.3831,"l":88.5658,"n":64816,"o":91,"t":"2025-03-06T05:00:00Z","v":4589521,"vw":89.783445},{"c":89.57,"h":90.48,"l":87.355,"n":56833,"o":89.69,"t":"2025-03-07T05:00:00Z","v":4077233,"vw":88.974911},{"c":91.42,"h":92.59,"l":88.47,"n":71868,"o":89.79,"t":"2025-03-10T04:00:00Z","v":5995391,"vw":90.934095},{"c":92.62,"h":93.63,"l":91.54,"n":68532,"o":91.71,"t":"2025-03-11T04:00:00Z","v":5919813,"vw":92.626278},{"c":92.97,"h":94.8,"l":92.78,"n":55231,"o":93.8,"t":"2025-03-12T04:00:00Z","v":3186496,"vw":93.346519},{"c":93.5,"h":94.72,"l":92.6,"n":51946,"o":93.04,"t":"2025-03-13T04:00:00Z","v":4146095,"vw":93.511514},{"c":96.43,"h":96.88,"l":93.9,"n":39205,"o":94.44,"t":"2025-03-14T04:00:00Z","v":2944403,"vw":96.186504},{"c":98.44,"h":99.46,"l":96.175,"n":43582,"o":96.3,"t":"2025-03-17T04:00:00Z","v":2878921,"vw":98.493962},{"c":98.01,"h":99.72,"l":97.6761,"n":40062,"o":99.14,"t":"2025-03-18T04:00:00Z","v":2728703,"vw":98.470495},{"c":100.05,"h":100.89,"l":98.345,"n":40795,"o":98.55,"t":"2025-03-19T04:00:00Z","v":3153305,"vw":99.964755},{"c":100.65,"h":100.96,"l":99.09,"n":27742,"o":99.61,"t":"2025-03-20T04:00:00Z","v":2753487,"vw":100.482999},{"c":99.34,"h":100.47,"l":98.67,"n":43946,"o":100.12,"t":"2025-03-21T04:00:00Z","v":9379363,"vw":99.377689},{"c":102.3,"h":102.73,"l":99.77,"n":37445,"o":100.21,"t":"2025-03-24T04:00:00Z","v":3284740,"vw":102.10193},{"c":102.38,"h":103.64,"l":102.18,"n":32784,"o":102.84,"t":"2025-03-25T04:00:00Z","v":2672886,"vw":102.508347},{"c":101.26,"h":103.61,"l":100.89,"n":32358,"o":103.31,"t":"2025-03-26T04:00:00Z","v":2731725,"vw":101.551229},{"c":98.68,"h":101.27,"l":98.23,"n":36581,"o":101.27,"t":"2025-03-27T04:00:00Z","v":2849653,"vw":99.116411},{"c":98.48,"h":99.12,"l":97.29,"n":34644,"o":98.83,"t":"2025-03-28T04:00:00Z","v":2167807,"vw":98.219502},{"c":99.22,"h":99.71,"l":97.965,"n":45795,"o":98.15,"t":"2025-03-31T04:00:00Z","v":3715329,"vw":99.121678},{"c":99.5,"h":99.7,"l":97.63,"n":32142,"o":98.54,"t":"2025-04-01T04:00:00Z","v":2037332,"vw":99.055223},{"c":100.37,"h":100.565,"l":98.21,"n":39788,"o":98.28,"t":"2025-04-02T04:00:00Z","v":2150382,"vw":100.069313},{"c":92.7,"h":97.41,"l":92.52,"n":83905,"o":95.82,"t":"2025-04-03T04:00:00Z","v":5845651,"vw":93.801125},{"c":80.86,"h":89.5999,"l":80.46,"n":148667,"o":88.45,"t":"2025-04-04T04:00:00Z","v":11053929,"vw":82.7233},{"c":80.91,"h":83.85,"l":75.475,"n":128873,"o":77.99,"t":"2025-04-07T04:00:00Z","v":11180957,"vw":79.779356},{"c":78.71,"h":84.5,"l":77.27,"n":87724,"o":83.88,"t":"2025-04-08T04:00:00Z","v":6620118,"vw":80.550903},{"c":84.86,"h":85.98,"l":75.55,"n":89234,"o":77.44,"t":"2025-04-09T04:00:00Z","v":7615945,"vw":81.789675},{"c":81.24,"h":82.9,"l":78.55,"n":70942,"o":82.46,"t":"2025-04-10T04:00:00Z","v":5158846,"vw":81.000311},{"c":82.56,"h":82.91,"l":78.82,"n":50319,"o":81.6,"t":"2025-04-11T04:00:00Z","v":3777807,"vw":81.52835},{"c":83.38,"h":84.8996,"l":82.31,"n":43948,"o":84.5,"t":"2025-04-14T04:00:00Z","v":3239382,"vw":83.38286},{"c":84.16,"h":86.066,"l":83.47,"n":43269,"o":83.69,"t":"2025-04-15T04:00:00Z","v":3286347,"vw":84.330514},{"c":84.8,"h":86.22,"l":84.16,"n":40900,"o":84.31,"t":"2025-04-16T04:00:00Z","v":2675742,"vw":85.075309},{"c":86.23,"h":88.13,"l":85.895,"n":37675,"o":86.02,"t":"2025-04-17T04:00:00Z","v":2758018,"vw":86.741035},{"c":81.82,"h":85.73,"l":80.94,"n":49624,"o":84.99,"t":"2025-04-21T04:00:00Z","v":3477331,"vw":82.015746},{"c":84.05,"h":84.4394,"l":82.3,"n":40066,"o":83.47,"t":"2025-04-22T04:00:00Z","v":2884892,"vw":83.792955},{"c":84.66,"h":87.29,"l":84.03,"n":45663,"o":85.21,"t":"2025-04-23T04:00:00Z","v":4243347,"vw":84.992241},{"c":86.28,"h":86.885,"l":85.02,"n":35777,"o":85.32,"t":"2025-04-24T04:00:00Z","v":3494576,"vw":86.213176},{"c":86.31,"h":86.52,"l":85.5,"n":29135,"o":85.5,"t":"2025-04-25T04:00:00Z","v":1831805,"vw":86.229356},{"c":87.87,"h":88.145,"l":86.15,"n":47476,"o":86.22,"t":"2025-04-28T04:00:00Z","v":3578183,"vw":87.460506},{"c":87.86,"h":88.19,"l":86.58,"n":49220,"o":87.12,"t":"2025-04-29T04:00:00Z","v":3491256,"vw":87.697692},{"c":82.16,"h":84.375,"l":80.8,"n":88528,"o":84.25,"t":"2025-04-30T04:00:00Z","v":7058316,"vw":82.028821},{"c":80.93,"h":83.52,"l":80.545,"n":68526,"o":81.21,"t":"2025-05-01T04:00:00Z","v":5276002,"vw":81.546928},{"c":82.78,"h":83.18,"l":80.94,"n":75541,"o":82.2,"t":"2025-05-02T04:00:00Z","v":5505882,"vw":82.483647},{"c":80.15,"h":81.46,"l":79.29,"n":48501,"o":81.21,"t":"2025-05-05T04:00:00Z","v":3588954,"vw":80.352983},{"c":79.29,"h":80.45,"l":78.57,"n":50556,"o":80.1,"t":"2025-05-06T04:00:00Z","v":3996410,"vw":79.45552},{"c":80.25,"h":80.63,"l":79.06,"n":43876,"o":79.49,"t":"2025-05-07T04:00:00Z","v":3285167,"vw":80.085757},{"c":82.25,"h":83.03,"l":80.77,"n":57701,"o":81.25,"t":"2025-05-08T04:00:00Z","v":4869115,"vw":82.157936},{"c":82.3,"h":83.935,"l":82.07,"n":40786,"o":83.59,"t":"2025-05-09T04:00:00Z","v":2885339,"vw":82.643869},{"c":85.04,"h":86.75,"l":84.17,"n":49149,"o":85.29,"t":"2025-05-12T04:00:00Z","v":3386700,"vw":85.087337},{"c":86.51,"h":87.98,"l":84.99,"n":48323,"o":85.3,"t":"2025-05-13T04:00:00Z","v":3357973,"vw":86.811185},{"c":86.61,"h":86.73,"l":85.5,"n":46340,"o":86.235,"t":"2025-05-14T04:00:00Z","v":3385540,"vw":86.40648},{"c":86.03,"h":86.1,"l":84.7,"n":42761,"o":85.25,"t":"2025-05-15T04:00:00Z","v":3368059,"vw":85.616244},{"c":85.67,"h":86.43,"l":84.59,"n":43590,"o":86.19,"t":"2025-05-16T04:00:00Z","v":2983759,"vw":85.484065},{"c":84.73,"h":85.07,"l":83.78,"n":34516,"o":84,"t":"2025-05-19T04:00:00Z","v":2320855,"vw":84.563078},{"c":83.71,"h":84.71,"l":83.465,"n":37923,"o":84.36,"t":"2025-05-20T04:00:00Z","v":2488609,"vw":83.847222},{"c":81.83,"h":83.71,"l":81.72,"n":40164,"o":83.15,"t":"2025-05-21T04:00:00Z","v":2725416,"vw":82.229775},{"c":81.37,"h":81.85,"l":80.31,"n":43457,"o":81.4,"t":"2025-05-22T04:00:00Z","v":2558039,"vw":81.194632},{"c":81.14,"h":81.5141,"l":80.31,"n":33917,"o":80.31,"t":"2025-05-23T04:00:00Z","v":2115578,"vw":81.059894},{"c":81.74,"h":82.1,"l":80.76,"n":44810,"o":82,"t":"2025-05-27T04:00:00Z","v":3064184,"vw":81.563775},{"c":80.59,"h":82.38,"l":80.48,"n":48291,"o":82.38,"t":"2025-05-28T04:00:00Z","v":3571121,"vw":81.030988},{"c":80.68,"h":80.7,"l":79.24,"n":48653,"o":80,"t":"2025-05-29T04:00:00Z","v":3399071,"vw":80.187139},{"c":80.84,"h":80.84,"l":79.08,"n":56681,"o":79.87,"t":"2025-05-30T04:00:00Z","v":8053619,"vw":80.537861},{"c":82.51,"h":82.75,"l":80.46,"n":50201,"o":82.33,"t":"2025-06-02T04:00:00Z","v":4111702,"vw":82.125609},{"c":83.24,"h":83.82,"l":81.67,"n":49059,"o":82.63,"t":"2025-06-03T04:00:00Z","v":3902052,"vw":83.179634},{"c":80.52,"h":83.87,"l":80.26,"n":83253,"o":82.89,"t":"2025-06-04T04:00:00Z","v":6153216,"vw":81.259499},{"c":81.19,"h":81.77,"l":80.29,"n":72931,"o":81.35,"t":"2025-06-05T04:00:00Z","v":5371623,"vw":81.145023},{"c":81.72,"h":82.535,"l":81.31,"n":55011,"o":82.01,"t":"2025-06-06T04:00:00Z","v":3617321,"vw":81.77364},{"c":81.12,"h":82.48,"l":80.69,"n":57688,"o":82,"t":"2025-06-09T04:00:00Z","v":4771162,"vw":81.517191},{"c":81.72,"h":82.4398,"l":81.26,"n":52453,"o":81.79,"t":"2025-06-10T04:00:00Z","v":3525736,"vw":81.759313},{"c":82.9,"h":83.56,"l":81.89,"n":54263,"o":82.57,"t":"2025-06-11T04:00:00Z","v":4631950,"vw":82.876182},{"c":82.65,"h":83.57,"l":82.47,"n":55797,"o":82.89,"t":"2025-06-12T04:00:00Z","v":4512587,"vw":82.850119},{"c":83.75,"h":85.15,"l":83.6,"n":64650,"o":84.3,"t":"2025-06-13T04:00:00Z","v":5358120,"vw":84.140675},{"c":82.15,"h":84.09,"l":81.26,"n":69431,"o":83.48,"t":"2025-06-16T04:00:00Z","v":5530061,"vw":82.271055},{"c":81.36,"h":83.2,"l":81.17,"n":49532,"o":82.68,"t":"2025-06-17T04:00:00Z","v":3513964,"vw":81.707221},{"c":81.17,"h":82.08,"l":80.51,"n":51023,"o":81.62,"t":"2025-06-18T04:00:00Z","v":3660644,"vw":81.098412},{"c":82.37,"h":82.66,"l":81.6159,"n":47043,"o":81.89,"t":"2025-06-20T04:00:00Z","v":7507710,"vw":82.238007},{"c":79.85,"h":83.44,"l":79.2351,"n":67188,"o":83.03,"t":"2025-06-23T04:00:00Z","v":4196052,"vw":80.38202},{"c":80.56,"h":80.9,"l":79.09,"n":47767,"o":79.23,"t":"2025-06-24T04:00:00Z","v":3257376,"vw":80.382395},{"c":80.19,"h":80.68,"l":79.355,"n":44980,"o":80.5,"t":"2025-06-25T04:00:00Z","v":3101215,"vw":80.162348},{"c":81.32,"h":81.35,"l":79.7,"n":43518,"o":80,"t":"2025-06-26T04:00:00Z","v":3336044,"vw":81.005631},{"c":81.25,"h":82.015,"l":80.665,"n":35814,"o":81.19,"t":"2025-06-27T04:00:00Z","v":3206238,"vw":81.356795},{"c":81.63,"h":81.89,"l":80.78,"n":35479,"o":81.3,"t":"2025-06-30T04:00:00Z","v":2863736,"vw":81.525307},{"c":80.99,"h":81.63,"l":80.05,"n":51533,"o":81.63,"t":"2025-07-01T04:00:00Z","v":3969640,"vw":80.936951},{"c":82.14,"h":82.14,"l":80.38,"n":47827,"o":82,"t":"2025-07-02T04:00:00Z","v":3056022,"vw":81.573439},{"c":82.14,"h":82.79,"l":81.7746,"n":27125,"o":82.4,"t":"2025-07-03T04:00:00Z","v":1757598,"vw":82.249712},{"c":80.17,"h":81.72,"l":79.175,"n":58080,"o":81.12,"t":"2025-07-07T04:00:00Z","v":3928953,"vw":80.074334},{"c":81.6,"h":81.645,"l":79.691,"n":48849,"o":80.075,"t":"2025-07-08T04:00:00Z","v":4188313,"vw":81.247257},{"c":81.16,"h":82,"l":80.7473,"n":44187,"o":81.99,"t":"2025-07-09T04:00:00Z","v":3242946,"vw":81.146535},{"c":80.91,"h":81.09,"l":80.07,"n":39085,"o":80.61,"t":"2025-07-10T04:00:00Z","v":2667055,"vw":80.703849},{"c":81.34,"h":81.44,"l":80.435,"n":31560,"o":80.56,"t":"2025-07-11T04:00:00Z","v":2315938,"vw":81.217318},{"c":81.58,"h":81.68,"l":80.72,"n":38284,"o":81.18,"t":"2025-07-14T04:00:00Z","v":2586400,"vw":81.441624},{"c":79.94,"h":81.78,"l":79.74,"n":37265,"o":81.77,"t":"2025-07-15T04:00:00Z","v":2566239,"vw":80.192909},{"c":79.17,"h":80.2,"l":78.95,"n":53579,"o":79.9,"t":"2025-07-16T04:00:00Z","v":3481798,"vw":79.391686},{"c":81.24,"h":81.37,"l":79.1,"n":51149,"o":79.36,"t":"2025-07-17T04:00:00Z","v":3352595,"vw":80.711745},{"c":83.3,"h":83.91,"l":81.64,"n":65545,"o":81.91,"t":"2025-07-18T04:00:00Z","v":4554053,"vw":83.278316},{"c":80.38,"h":83.49,"l":80.24,"n":49367,"o":83.45,"t":"2025-07-21T04:00:00Z","v":3683674,"vw":81.024869},{"c":80.74,"h":81.43,"l":79.9203,"n":40074,"o":80.4,"t":"2025-07-22T04:00:00Z","v":3029716,"vw":80.659896},{"c":81.67,"h":81.83,"l":80.74,"n":37279,"o":81.13,"t":"2025-07-23T04:00:00Z","v":2658260,"vw":81.446058},{"c":82.01,"h":82.626,"l":81.33,"n":44549,"o":81.54,"t":"2025-07-24T04:00:00Z","v":3424225,"vw":82.137511},{"c":81.54,"h":82.2108,"l":81.29,"n":40936,"o":82.02,"t":"2025-07-25T04:00:00Z","v":3124122,"vw":81.571834},{"c":81.81,"h":82.6,"l":81.46,"n":32502,"o":82.07,"t":"2025-07-28T04:00:00Z","v":2337714,"vw":81.841879},{"c":83.47,"h":83.58,"l":82.1501,"n":46002,"o":82.5,"t":"2025-07-29T04:00:00Z","v":3246338,"vw":83.16578},{"c":82.19,"h":83.3059,"l":81.7,"n":46569,"o":82.84,"t":"2025-07-30T04:00:00Z","v":3208279,"vw":82.424573},{"c":82.11,"h":83.05,"l":81.3,"n":45711,"o":81.56,"t":"2025-07-31T04:00:00Z","v":4208469,"vw":82.168938},{"c":78.99,"h":80.315,"l":77.75,"n":58705,"o":80.28,"t":"2025-08-01T04:00:00Z","v":3671867,"vw":79.003958},{"c":79.83,"h":79.975,"l":78.833,"n":53462,"o":79.05,"t":"2025-08-04T04:00:00Z","v":3438818,"vw":79.671449},{"c":75.7,"h":79.26,"l":74.23,"n":114687,"o":79,"t":"2025-08-05T04:00:00Z","v":9328098,"vw":75.762724},{"c":75.23,"h":77,"l":74.87,"n":64920,"o":76.74,"t":"2025-08-06T04:00:00Z","v":4758457,"vw":75.565541},{"c":75.48,"h":76.96,"l":75.395,"n":51740,"o":75.69,"t":"2025-08-07T04:00:00Z","v":3414858,"vw":75.833871},{"c":74.46,"h":76.02,"l":74.42,"n":41658,"o":75.5,"t":"2025-08-08T04:00:00Z","v":3161197,"vw":74.82197},{"c":73.65,"h":75.01,"l":73.51,"n":53299,"o":74.62,"t":"2025-08-11T04:00:00Z","v":3681488,"vw":73.929165},{"c":74.05,"h":74.345,"l":73.02,"n":46698,"o":73.5,"t":"2025-08-12T04:00:00Z","v":3637781,"vw":73.855328},{"c":75.33,"h":75.35,"l":73.71,"n":48430,"o":74,"t":"2025-08-13T04:00:00Z","v":3504483,"vw":74.739028},{"c":74.8,"h":75.53,"l":74.07,"n":44801,"o":74.85,"t":"2025-08-14T04:00:00Z","v":3107208,"vw":74.703862},{"c":73.93,"h":75.435,"l":73.85,"n":52128,"o":74.87,"t":"2025-08-15T04:00:00Z","v":3670338,"vw":74.428998},{"c":73.04,"h":73.7557,"l":72.75,"n":40761,"o":73.59,"t":"2025-08-18T04:00:00Z","v":2517508,"vw":73.198902},{"c":73.5,"h":73.69,"l":72.18,"n":40808,"o":72.85,"t":"2025-08-19T04:00:00Z","v":2382933,"vw":73.264081},{"c":73.68,"h":74.05,"l":72.98,"n":42407,"o":73.45,"t":"2025-08-20T04:00:00Z","v":2714988,"vw":73.59979},{"c":74.02,"h":74.56,"l":73.5,"n":40046,"o":73.76,"t":"2025-08-21T04:00:00Z","v":3340390,"vw":74.058056},{"c":74.84,"h":75.435,"l":74.21,"n":40359,"o":74.26,"t":"2025-08-22T04:00:00Z","v":2382572,"vw":74.95817},{"c":74.43,"h":75.6496,"l":74.38,"n":45602,"o":74.82,"t":"2025-08-25T04:00:00Z","v":2757173,"vw":74.745925},{"c":74.42,"h":74.48,"l":73.41,"n":50375,"o":74.1,"t":"2025-08-26T04:00:00Z","v":7253926,"vw":74.284723},{"c":75.08,"h":75.545,"l":74.125,"n":37660,"o":74.24,"t":"2025-08-27T04:00:00Z","v":2302327,"vw":75.134775},{"c":75.89,"h":76.02,"l":74.712,"n":38474,"o":75.37,"t":"2025-08-28T04:00:00Z","v":2461198,"vw":75.641946},{"c":76.38,"h":76.44,"l":75.64,"n":39314,"o":75.825,"t":"2025-08-29T04:00:00Z","v":2652479,"vw":76.185803},{"c":74.62,"h":76.23,"l":73.63,"n":69654,"o":75.92,"t":"2025-09-02T04:00:00Z","v":4884963,"vw":74.588271},{"c":73.87,"h":74.53,"l":73.6,"n":58629,"o":74.27,"t":"2025-09-03T04:00:00Z","v":3395016,"vw":73.958897},{"c":74.38,"h":74.52,"l":73.585,"n":40812,"o":74.05,"t":"2025-09-04T04:00:00Z","v":2506233,"vw":74.199488},{"c":72.63,"h":74.14,"l":70.63,"n":81964,"o":74.01,"t":"2025-09-05T04:00:00Z","v":4956061,"vw":72.153592},{"c":71.36,"h":73.53,"l":71.07,"n":55790,"o":73.19,"t":"2025-09-08T04:00:00Z","v":3914102,"vw":71.489997},{"c":71.84,"h":72.6,"l":71.611,"n":52494,"o":71.9,"t":"2025-09-09T04:00:00Z","v":3491002,"vw":72.024714},{"c":73.35,"h":73.37,"l":71.73,"n":50191,"o":71.84,"t":"2025-09-10T04:00:00Z","v":3403126,"vw":72.821849},{"c":73.3,"h":73.49,"l":72.3582,"n":41854,"o":72.52,"t":"2025-09-11T04:00:00Z","v":2436602,"vw":73.152643},{"c":73.05,"h":73.8702,"l":73.05,"n":34547,"o":73.78,"t":"2025-09-12T04:00:00Z","v":2452308,"vw":73.351067},{"c":72.61,"h":73.49,"l":72.53,"n":42058,"o":73.46,"t":"2025-09-15T04:00:00Z","v":2887517,"vw":72.780451},{"c":72.58,"h":73.31,"l":72.31,"n":44372,"o":73.06,"t":"2025-09-16T04:00:00Z","v":2645399,"vw":72.679718},{"c":72.86,"h":73.77,"l":72.31,"n":44558,"o":72.41,"t":"2025-09-17T04:00:00Z","v":2723805,"vw":72.99789},{"c":73.58,"h":74.34,"l":73.3,"n":58273,"o":73.7,"t":"2025-09-18T04:00:00Z","v":3301530,"vw":73.748585},{"c":71.55,"h":73.73,"l":71.02,"n":74241,"o":73.68,"t":"2025-09-19T04:00:00Z","v":8657081,"vw":71.853977},{"c":71.62,"h":72.34,"l":70.94,"n":51652,"o":71.28,"t":"2025-09-22T04:00:00Z","v":3827906,"vw":71.734407},{"c":72.6,"h":73.425,"l":71.8,"n":60224,"o":72,"t":"2025-09-23T04:00:00Z","v":3920825,"vw":72.678703},{"c":73.67,"h":74.36,"l":72.81,"n":46664,"o":73.04,"t":"2025-09-24T04:00:00Z","v":3418816,"vw":73.725037},{"c":73.44,"h":74.009,"l":73.05,"n":47068,"o":73.35,"t":"2025-09-25T04:00:00Z","v":3329481,"vw":73.483799},{"c":73.89,"h":75.25,"l":73.56,"n":61941,"o":73.61,"t":"2025-09-26T04:00:00Z","v":3983367,"vw":74.153912},{"c":73.1,"h":74.125,"l":71.995,"n":63632,"o":74.09,"t":"2025-09-29T04:00:00Z","v":4411029,"vw":72.760041},{"c":72.97,"h":73.211,"l":71.795,"n":85633,"o":72.14,"t":"2025-09-30T04:00:00Z","v":6809332,"vw":72.711571},{"c":72.98,"h":73.09,"l":71.82,"n":75440,"o":72.65,"t":"2025-10-01T04:00:00Z","v":4859535,"vw":72.653313},{"c":72.47,"h":73.61,"l":72.15,"n":70406,"o":72.99,"t":"2025-10-02T04:00:00Z","v":3696659,"vw":72.624206},{"c":72.89,"h":73.415,"l":72.31,"n":50768,"o":72.53,"t":"2025-10-03T04:00:00Z","v":3141985,"vw":72.971565},{"c":72.73,"h":73.4355,"l":72.41,"n":49495,"o":73.14,"t":"2025-10-06T04:00:00Z","v":3093402,"vw":72.848804},{"c":72.45,"h":72.91,"l":71.66,"n":44900,"o":72.74,"t":"2025-10-07T04:00:00Z","v":2926328,"vw":72.278944},{"c":72.38,"h":72.66,"l":71.05,"n":46585,"o":72.3,"t":"2025-10-08T04:00:00Z","v":3658486,"vw":72.147434},{"c":71.25,"h":73.26,"l":71.08,"n":45857,"o":72.5,"t":"2025-10-09T04:00:00Z","v":2888917,"vw":71.56147},{"c":69.09,"h":72,"l":69.08,"n":59511,"o":71,"t":"2025-10-10T04:00:00Z","v":3636275,"vw":70.072077},{"c":69.57,"h":70.035,"l":69.05,"n":43390,"o":69.57,"t":"2025-10-13T04:00:00Z","v":2887567,"vw":69.556697},{"c":69.58,"h":69.95,"l":68.25,"n":50928,"o":68.65,"t":"2025-10-14T04:00:00Z","v":3147456,"vw":69.325006},{"c":68.92,"h":70.6399,"l":68.83,"n":47087,"o":70.01,"t":"2025-10-15T04:00:00Z","v":2970905,"vw":69.377441},{"c":67.22,"h":69.1,"l":67.09,"n":65209,"o":69.03,"t":"2025-10-16T04:00:00Z","v":4266885,"vw":67.872404},{"c":68.09,"h":68.11,"l":66.5632,"n":49766,"o":67.15,"t":"2025-10-17T04:00:00Z","v":4025165,"vw":67.697166},{"c":68.53,"h":68.94,"l":67.86,"n":39054,"o":68.41,"t":"2025-10-20T04:00:00Z","v":2604167,"vw":68.338281},{"c":68.95,"h":69.27,"l":68.11,"n":45352,"o":68.75,"t":"2025-10-21T04:00:00Z","v":3041650,"vw":68.84968},{"c":69.59,"h":69.81,"l":68.44,"n":52708,"o":69.48,"t":"2025-10-22T04:00:00Z","v":3542946,"vw":69.29321},{"c":69.76,"h":71.175,"l":69.245,"n":63153,"o":71.1,"t":"2025-10-23T04:00:00Z","v":5126257,"vw":69.908169},{"c":68.61,"h":70.16,"l":68.4,"n":51383,"o":70.16,"t":"2025-10-24T04:00:00Z","v":3290428,"vw":68.826471},{"c":69.29,"h":69.35,"l":68.43,"n":48563,"o":68.91,"t":"2025-10-27T04:00:00Z","v":3320543,"vw":69.126858},{"c":69.1,"h":69.3499,"l":68.05,"n":70986,"o":69.08,"t":"2025-10-28T04:00:00Z","v":4593198,"vw":68.953688},{"c":67.2,"h":70.41,"l":67.03,"n":100855,"o":69.95,"t":"2025-10-29T04:00:00Z","v":6515532,"vw":67.975684},{"c":66.72,"h":67.79,"l":66.35,"n":61115,"o":67.17,"t":"2025-10-30T04:00:00Z","v":4247875,"vw":67.067663},{"c":67,"h":67.64,"l":65.89,"n":69331,"o":66.55,"t":"2025-10-31T04:00:00Z","v":6249163,"vw":67.037702},{"c":65.36,"h":66.49,"l":64.28,"n":69364,"o":66,"t":"2025-11-03T05:00:00Z","v":5366718,"vw":65.200565},{"c":64.31,"h":65.04,"l":64.02,"n":77533,"o":64.97,"t":"2025-11-04T05:00:00Z","v":4355002,"vw":64.370452},{"c":66.27,"h":66.845,"l":64.14,"n":69643,"o":64.32,"t":"2025-11-05T05:00:00Z","v":6055575,"vw":66.024332},{"c":67.81,"h":68.11,"l":67.09,"n":66751,"o":67.11,"t":"2025-11-06T05:00:00Z","v":4284853,"vw":67.695662},{"c":68.12,"h":68.31,"l":67.17,"n":46824,"o":68,"t":"2025-11-07T05:00:00Z","v":2804514,"vw":67.879432},{"c":67.9,"h":68.845,"l":66.9301,"n":47134,"o":68.41,"t":"2025-11-10T05:00:00Z","v":3272038,"vw":67.760155},{"c":69.09,"h":69.47,"l":68.1028,"n":45540,"o":68.36,"t":"2025-11-11T05:00:00Z","v":3818324,"vw":69.049742},{"c":68.9,"h":69.78,"l":68.54,"n":49325,"o":69.1,"t":"2025-11-12T05:00:00Z","v":3879076,"vw":68.88887},{"c":69.44,"h":70,"l":68.89,"n":59662,"o":69.11,"t":"2025-11-13T05:00:00Z","v":4272312,"vw":69.465147},{"c":70.49,"h":70.88,"l":68.9,"n":73009,"o":69.74,"t":"2025-11-14T05:00:00Z","v":5543775,"vw":70.311847},{"c":68.86,"h":70.165,"l":68.415,"n":61326,"o":70.02,"t":"2025-11-17T05:00:00Z","v":5316826,"vw":68.931518},{"c":69.43,"h":70.4565,"l":68.6,"n":53946,"o":68.73,"t":"2025-11-18T05:00:00Z","v":4401081,"vw":69.224656},{"c":69.45,"h":69.84,"l":68.2,"n":54072,"o":68.8,"t":"2025-11-19T05:00:00Z","v":3899322,"vw":69.287832},{"c":69.72,"h":70.9,"l":69.23,"n":60935,"o":69.8,"t":"2025-11-20T05:00:00Z","v":5422446,"vw":69.759116},{"c":70.53,"h":71.17,"l":69.86,"n":66262,"o":70.21,"t":"2025-11-21T05:00:00Z","v":4917232,"vw":70.566777},{"c":70.23,"h":70.67,"l":69.495,"n":62192,"o":70.5,"t":"2025-11-24T05:00:00Z","v":8520024,"vw":70.213258},{"c":70.88,"h":71.04,"l":69.8162,"n":47652,"o":69.95,"t":"2025-11-25T05:00:00Z","v":3956347,"vw":70.594138},{"c":71.51,"h":72.11,"l":70.94,"n":42162,"o":70.96,"t":"2025-11-26T05:00:00Z","v":4007042,"vw":71.615013},{"c":72.82,"h":72.92,"l":71.575,"n":30951,"o":71.64,"t":"2025-11-28T05:00:00Z","v":2229213,"vw":72.661456},{"c":73.68,"h":74.135,"l":72.54,"n":59894,"o":72.58,"t":"2025-12-01T05:00:00Z","v":4820271,"vw":73.606969},{"c":73.1,"h":73.8733,"l":73.03,"n":56482,"o":73.54,"t":"2025-12-02T05:00:00Z","v":4873265,"vw":73.251848},{"c":74.89,"h":75.175,"l":73.38,"n":60543,"o":73.38,"t":"2025-12-03T05:00:00Z","v":4663918,"vw":74.766482},{"c":76.17,"h":76.18,"l":75.02,"n":45272,"o":75.05,"t":"2025-12-04T05:00:00Z","v":3325174,"vw":75.802978},{"c":76.34,"h":76.85,"l":75.91,"n":48966,"o":76,"t":"2025-12-05T05:00:00Z","v":3288201,"vw":76.523747},{"c":74.93,"h":76.19,"l":74.615,"n":56719,"o":76.19,"t":"2025-12-08T05:00:00Z","v":4919662,"vw":75.075522},{"c":74.96,"h":75.95,"l":74.79,"n":49268,"o":74.95,"t":"2025-12-09T05:00:00Z","v":3556615,"vw":75.213559},{"c":73.78,"h":75.13,"l":73.28,"n":57824,"o":75.03,"t":"2025-12-10T05:00:00Z","v":4426938,"vw":73.934655},{"c":73.62,"h":74.63,"l":73.44,"n":49391,"o":73.77,"t":"2025-12-11T05:00:00Z","v":3023382,"vw":73.775055},{"c":73.59,"h":74.4095,"l":73.04,"n":44295,"o":74,"t":"2025-12-12T05:00:00Z","v":2766632,"vw":73.633118},{"c":72.83,"h":74,"l":72.37,"n":50126,"o":73.86,"t":"2025-12-15T05:00:00Z","v":4256829,"vw":72.846249},{"c":71.13,"h":72.84,"l":70.93,"n":68057,"o":72.5,"t":"2025-12-16T05:00:00Z","v":6595014,"vw":71.290029},{"c":73.05,"h":73.22,"l":70.7,"n":62851,"o":71.14,"t":"2025-12-17T05:00:00Z","v":4992011,"vw":72.434205},{"c":71.69,"h":73.19,"l":71.4675,"n":45382,"o":73.05,"t":"2025-12-18T05:00:00Z","v":3219719,"vw":72.053913},{"c":71.67,"h":72.77,"l":71.63,"n":42044,"o":71.77,"t":"2025-12-19T05:00:00Z","v":8401512,"vw":71.829829},{"c":72.82,"h":72.905,"l":71.85,"n":37194,"o":72.29,"t":"2025-12-22T05:00:00Z","v":2816059,"vw":72.479913},{"c":73.46,"h":73.5,"l":72.665,"n":34900,"o":72.95,"t":"2025-12-23T05:00:00Z","v":2357906,"vw":73.239103},{"c":73.24,"h":73.61,"l":72.92,"n":19810,"o":73.58,"t":"2025-12-24T05:00:00Z","v":1210307,"vw":73.281892},{"c":72.85,"h":73.35,"l":72.36,"n":27467,"o":73.25,"t":"2025-12-26T05:00:00Z","v":1599006,"vw":72.80245},{"c":73.66,"h":73.89,"l":73.13,"n":36203,"o":73.3,"t":"2025-12-29T05:00:00Z","v":2616144,"vw":73.661286},{"c":73.82,"h":74.117,"l":73.685,"n":33103,"o":73.8,"t":"2025-12-30T05:00:00Z","v":2164304,"vw":73.859558},{"c":73.5,"h":73.78,"l":73.23,"n":36318,"o":73.66,"t":"2025-12-31T05:00:00Z","v":2522707,"vw":73.512157},{"c":74.34,"h":74.98,"l":72.55,"n":36353,"o":73.46,"t":"2026-01-02T05:00:00Z","v":2261782,"vw":74.110821},{"c":73.65,"h":75.45,"l":71.36,"n":79080,"o":75.38,"t":"2026-01-05T05:00:00Z","v":5280054,"vw":73.228153},{"c":70.87,"h":73.54,"l":70.63,"n":65616,"o":73.52,"t":"2026-01-06T05:00:00Z","v":4661421,"vw":71.351029},{"c":70.72,"h":71.5841,"l":70.58,"n":56612,"o":71,"t":"2026-01-07T05:00:00Z","v":4099128,"vw":70.871108},{"c":72.33,"h":72.99,"l":70.41,"n":49653,"o":70.53,"t":"2026-01-08T05:00:00Z","v":3287361,"vw":72.051377},{"c":72.7,"h":73.33,"l":72.2701,"n":41328,"o":73,"t":"2026-01-09T05:00:00Z","v":2561753,"vw":72.694207},{"c":72.49,"h":73.34,"l":72.11,"n":53018,"o":72.78,"t":"2026-01-12T05:00:00Z","v":3844367,"vw":72.592415},{"c":74.25,"h":74.4907,"l":72.97,"n":50379,"o":72.98,"t":"2026-01-13T05:00:00Z","v":3472323,"vw":74.004875},{"c":75.85,"h":76.725,"l":74.34,"n":68404,"o":74.39,"t":"2026-01-14T05:00:00Z","v":4926388,"vw":75.937068},{"c":73.35,"h":75,"l":73.2,"n":65066,"o":74.87,"t":"2026-01-15T05:00:00Z","v":4834042,"vw":73.907034},{"c":74.4,"h":74.63,"l":72.42,"n":61145,"o":72.57,"t":"2026-01-16T05:00:00Z","v":4680031,"vw":73.825742},{"c":74.06,"h":75.41,"l":73.71,"n":54134,"o":74.41,"t":"2026-01-20T05:00:00Z","v":3662040,"vw":74.163614},{"c":75.82,"h":76.3104,"l":75.08,"n":46434,"o":75.29,"t":"2026-01-21T05:00:00Z","v":3306217,"vw":75.691021},{"c":78.56,"h":78.68,"l":75.94,"n":89043,"o":76.26,"t":"2026-01-22T05:00:00Z","v":7653302,"vw":77.752133},{"c":78,"h":80.025,"l":77.82,"n":63089,"o":79.35,"t":"2026-01-23T05:00:00Z","v":5347076,"vw":78.408573},{"c":77.5,"h":78.995,"l":76.64,"n":63809,"o":78.54,"t":"2026-01-26T05:00:00Z","v":4764426,"vw":77.228083},{"c":77.74,"h":78.2499,"l":76.71,"n":69222,"o":77.23,"t":"2026-01-27T05:00:00Z","v":6048536,"vw":77.681436},{"c":79.26,"h":79.9,"l":77.5,"n":66025,"o":78,"t":"2026-01-28T05:00:00Z","v":4940303,"vw":79.038758},{"c":78.56,"h":81.43,"l":78.45,"n":85295,"o":80.27,"t":"2026-01-29T05:00:00Z","v":7729117,"vw":79.46514},{"c":79.19,"h":79.25,"l":77.24,"n":65554,"o":78.4,"t":"2026-01-30T05:00:00Z","v":5506586,"vw":78.717389},{"c":75.32,"h":77.12,"l":75.29,"n":75152,"o":76.82,"t":"2026-02-02T05:00:00Z","v":5096880,"vw":75.860354},{"c":78.27,"h":78.49,"l":75.5611,"n":78633,"o":75.58,"t":"2026-02-03T05:00:00Z","v":5656113,"vw":77.771875},{"c":80.34,"h":80.81,"l":78.27,"n":83250,"o":78.465,"t":"2026-02-04T05:00:00Z","v":5422848,"vw":79.690439},{"c":80.46,"h":80.75,"l":78.5275,"n":79001,"o":80.3,"t":"2026-02-05T05:00:00Z","v":5611336,"vw":79.942122},{"c":81.84,"h":82.03,"l":80.25,"n":63119,"o":80.25,"t":"2026-02-06T05:00:00Z","v":3846145,"vw":81.620396},{"c":83.13,"h":83.4,"l":81.14,"n":54770,"o":81.56,"t":"2026-02-09T05:00:00Z","v":4037282,"vw":82.736941},{"c":83.46,"h":84.02,"l":82.56,"n":52928,"o":83.7,"t":"2026-02-10T05:00:00Z","v":3225020,"vw":83.473953},{"c":84.9,"h":85.39,"l":83.795,"n":54519,"o":84,"t":"2026-02-11T05:00:00Z","v":3488189,"vw":84.878794},{"c":84.6,"h":86.26,"l":84.17,"n":73194,"o":85.25,"t":"2026-02-12T05:00:00Z","v":4604055,"vw":85.011877},{"c":86.11,"h":86.55,"l":84.38,"n":62105,"o":84.6,"t":"2026-02-13T05:00:00Z","v":3988290,"vw":85.809569},{"c":85.61,"h":87.47,"l":84.68,"n":67811,"o":87,"t":"2026-02-17T05:00:00Z","v":4795630,"vw":85.457155},{"c":86.79,"h":87.22,"l":85.875,"n":72692,"o":86.61,"t":"2026-02-18T05:00:00Z","v":6067964,"vw":86.578804},{"c":86.88,"h":88.66,"l":86.16,"n":67478,"o":87.61,"t":"2026-02-19T05:00:00Z","v":4137569,"vw":87.034855},{"c":87.33,"h":87.35,"l":86,"n":63237,"o":86.8,"t":"2026-02-20T05:00:00Z","v":4505326,"vw":86.880036},{"c":87.33,"h":89,"l":86.731,"n":81796,"o":87.42,"t":"2026-02-23T05:00:00Z","v":4745335,"vw":87.432366},{"c":82.89,"h":87.45,"l":81.31,"n":123390,"o":86.99,"t":"2026-02-24T05:00:00Z","v":8611291,"vw":82.722326},{"c":82.28,"h":84.01,"l":79.7265,"n":105845,"o":81.98,"t":"2026-02-25T05:00:00Z","v":8865007,"vw":81.672719},{"c":84.02,"h":84.33,"l":81.59,"n":80670,"o":82.44,"t":"2026-02-26T05:00:00Z","v":5340147,"vw":83.81056},{"c":82.77,"h":84.86,"l":82.07,"n":74067,"o":84.72,"t":"2026-02-27T05:00:00Z","v":5881331,"vw":82.891683},{"c":86.12,"h":86.685,"l":82.78,"n":93162,"o":84.49,"t":"2026-03-02T05:00:00Z","v":6140131,"vw":85.692552},{"c":84.78,"h":87.13,"l":84.275,"n":74598,"o":86.42,"t":"2026-03-03T05:00:00Z","v":4376620,"vw":85.043454},{"c":84.76,"h":85.13,"l":83.72,"n":62654,"o":84.28,"t":"2026-03-04T05:00:00Z","v":3949590,"vw":84.615732},{"c":85.6,"h":86.82,"l":84.31,"n":94345,"o":84.56,"t":"2026-03-05T05:00:00Z","v":5704047,"vw":85.546659},{"c":86.93,"h":87.05,"l":84.74,"n":84917,"o":86.3,"t":"2026-03-06T05:00:00Z","v":5571339,"vw":86.481829},{"c":85.96,"h":87.7,"l":85.295,"n":99538,"o":86.88,"t":"2026-03-09T04:00:00Z","v":6133500,"vw":86.444038},{"c":84.68,"h":86.53,"l":84.24,"n":78529,"o":85.76,"t":"2026-03-10T04:00:00Z","v":4756290,"vw":85.122891},{"c":85.76,"h":85.93,"l":84.625,"n":56095,"o":85.51,"t":"2026-03-11T04:00:00Z","v":3154850,"vw":85.559059},{"c":84.93,"h":87.33,"l":84.93,"n":66244,"o":85.95,"t":"2026-03-12T04:00:00Z","v":4136158,"vw":85.817102},{"c":85.36,"h":85.93,"l":84.5,"n":61100,"o":85,"t":"2026-03-13T04:00:00Z","v":3427156,"vw":85.339678},{"c":85.32,"h":85.88,"l":84.66,"n":55307,"o":85.57,"t":"2026-03-16T04:00:00Z","v":3369120,"vw":85.382691},{"c":86.56,"h":87.385,"l":86.275,"n":57646,"o":86.45,"t":"2026-03-17T04:00:00Z","v":3276606,"vw":86.765225},{"c":86.19,"h":86.6,"l":84.89,"n":65402,"o":86.6,"t":"2026-03-18T04:00:00Z","v":4432891,"vw":86.000511},{"c":88.39,"h":89.29,"l":86.58,"n":77086,"o":86.78,"t":"2026-03-19T04:00:00Z","v":4901638,"vw":88.353301},{"c":89.21,"h":92.135,"l":89.1045,"n":132895,"o":89.47,"t":"2026-03-20T04:00:00Z","v":19368209,"vw":89.715909},{"c":89.92,"h":90.31,"l":87.05,"n":80920,"o":87.27,"t":"2026-03-23T04:00:00Z","v":6467274,"vw":89.60568},{"c":90.94,"h":92.02,"l":90.29,"n":68725,"o":90.44,"t":"2026-03-24T04:00:00Z","v":4072287,"vw":91.125076},{"c":92.12,"h":92.89,"l":89.88,"n":75926,"o":90.14,"t":"2026-03-25T04:00:00Z","v":4924070,"vw":92.032935},{"c":93.57,"h":94.29,"l":91.8,"n":63562,"o":91.85,"t":"2026-03-26T04:00:00Z","v":3908624,"vw":93.48593},{"c":93.96,"h":95.3,"l":93.28,"n":75141,"o":93.6,"t":"2026-03-27T04:00:00Z","v":4821483,"vw":94.378236},{"c":92.96,"h":95.205,"l":92.4957,"n":63336,"o":94.58,"t":"2026-03-30T04:00:00Z","v":4974647,"vw":93.47011},{"c":90.39,"h":93.77,"l":88.78,"n":119461,"o":93.6,"t":"2026-03-31T04:00:00Z","v":8705222,"vw":90.77825},{"c":87.36,"h":90.08,"l":86.07,"n":88066,"o":89.2,"t":"2026-04-01T04:00:00Z","v":5745193,"vw":87.302114},{"c":88.3,"h":89.96,"l":87.675,"n":74275,"o":89.45,"t":"2026-04-02T04:00:00Z","v":5134906,"vw":88.414283},{"c":88.5,"h":88.75,"l":87.77,"n":43174,"o":87.86,"t":"2026-04-06T04:00:00Z","v":2670111,"vw":88.356146},{"c":90.63,"h":91.34,"l":88.645,"n":61608,"o":88.86,"t":"2026-04-07T04:00:00Z","v":4281720,"vw":90.5494},{"c":86.77,"h":86.97,"l":84.1,"n":110381,"o":85.45,"t":"2026-04-08T04:00:00Z","v":7954706,"vw":85.985444},{"c":86.18,"h":88.87,"l":86.01,"n":71415,"o":86.68,"t":"2026-04-09T04:00:00Z","v":4139223,"vw":86.795299},{"c":86.21,"h":86.765,"l":85.09,"n":55910,"o":85.51,"t":"2026-04-10T04:00:00Z","v":3788372,"vw":86.194582},{"c":85.33,"h":87.145,"l":84.595,"n":65571,"o":86.88,"t":"2026-04-13T04:00:00Z","v":4270331,"vw":85.500179},{"c":84.84,"h":84.98,"l":82.81,"n":59718,"o":84.54,"t":"2026-04-14T04:00:00Z","v":3963048,"vw":84.32546},{"c":84.1,"h":85.16,"l":83.975,"n":51647,"o":84.32,"t":"2026-04-15T04:00:00Z","v":3251070,"vw":84.375951},{"c":85.21,"h":85.55,"l":84,"n":42777,"o":84.29,"t":"2026-04-16T04:00:00Z","v":2554810,"vw":85.078227},{"c":83.51,"h":83.88,"l":81.25,"n":77644,"o":82.89,"t":"2026-04-17T04:00:00Z","v":5344972,"vw":82.919778},{"c":83.78,"h":84.325,"l":82.78,"n":47062,"o":83.2,"t":"2026-04-20T04:00:00Z","v":3147199,"vw":83.861784},{"c":84.69,"h":84.91,"l":83.35,"n":46193,"o":84.41,"t":"2026-04-21T04:00:00Z","v":3593526,"vw":84.3428},{"c":86.06,"h":86.71,"l":85.35,"n":63949,"o":85.35,"t":"2026-04-22T04:00:00Z","v":4658706,"vw":86.152302},{"c":87.21,"h":87.33,"l":85.83,"n":46536,"o":86.7,"t":"2026-04-23T04:00:00Z","v":2839939,"vw":86.829777},{"c":87.5,"h":87.8,"l":86.5,"n":51984,"o":87.2,"t":"2026-04-24T04:00:00Z","v":3192686,"vw":87.22415},{"c":87.75,"h":88.52,"l":87.01,"n":66331,"o":87.67,"t":"2026-04-27T04:00:00Z","v":5472314,"vw":87.659221},{"c":89.79,"h":90.36,"l":88.17,"n":73158,"o":89,"t":"2026-04-28T04:00:00Z","v":4891247,"vw":89.596129},{"c":89.32,"h":91.27,"l":88.33,"n":93903,"o":90.9,"t":"2026-04-29T04:00:00Z","v":6307623,"vw":89.440962},{"c":92.46,"h":92.53,"l":88.54,"n":78901,"o":88.87,"t":"2026-04-30T04:00:00Z","v":5874297,"vw":91.689705},{"c":90.36,"h":92.43,"l":89.88,"n":59378,"o":92.25,"t":"2026-05-01T04:00:00Z","v":3583752,"vw":90.59158},{"c":90.63,"h":91.16,"l":88.5,"n":52449,"o":89.48,"t":"2026-05-04T04:00:00Z","v":2949385,"vw":90.374094},{"c":90.02,"h":90.94,"l":89.445,"n":54246,"o":90.17,"t":"2026-05-05T04:00:00Z","v":3240787,"vw":90.278361},{"c":85.6,"h":87.74,"l":84.775,"n":79954,"o":86.87,"t":"2026-05-06T04:00:00Z","v":5452553,"vw":85.690003},{"c":85.87,"h":86.075,"l":83.66,"n":73681,"o":84.4,"t":"2026-05-07T04:00:00Z","v":5862103,"vw":85.308707},{"c":85.16,"h":86.2,"l":84.49,"n":58633,"o":85.72,"t":"2026-05-08T04:00:00Z","v":4064293,"vw":85.326631},{"c":87.79,"h":87.92,"l":85.335,"n":69334,"o":85.64,"t":"2026-05-11T04:00:00Z","v":5718903,"vw":86.970538},{"c":88.43,"h":88.9285,"l":87.885,"n":55081,"o":88.48,"t":"2026-05-12T04:00:00Z","v":3595900,"vw":88.437286},{"c":88.79,"h":88.94,"l":87.26,"n":47105,"o":88.3,"t":"2026-05-13T04:00:00Z","v":2945370,"vw":88.317752},{"c":91.03,"h":91.12,"l":88.725,"n":60420,"o":88.81,"t":"2026-05-14T04:00:00Z","v":3991105,"vw":90.575633},{"c":92.32,"h":92.66,"l":91.13,"n":47919,"o":92.03,"t":"2026-05-15T04:00:00Z","v":3152386,"vw":92.037614},{"c":93.76,"h":93.83,"l":91.25,"n":45791,"o":92.23,"t":"2026-05-18T04:00:00Z","v":2528400,"vw":93.093547},{"c":95.24,"h":95.65,"l":93.4125,"n":61468,"o":94.21,"t":"2026-05-19T04:00:00Z","v":4540140,"vw":94.984182},{"c":92.15,"h":96.0661,"l":91.92,"n":63765,"o":95.1,"t":"2026-05-20T04:00:00Z","v":4768355,"vw":93.071063},{"c":92.62,"h":93.78,"l":91.65,"n":48671,"o":93.09,"t":"2026-05-21T04:00:00Z","v":2844463,"vw":92.657559},{"c":94.03,"h":94.42,"l":92.405,"n":45075,"o":92.81,"t":"2026-05-22T04:00:00Z","v":3100439,"vw":93.927029},{"c":90.44,"h":93.84,"l":90.36,"n":65347,"o":93.54,"t":"2026-05-26T04:00:00Z","v":4572473,"vw":91.189298},{"c":88.21,"h":89.925,"l":88.05,"n":60284,"o":89.28,"t":"2026-05-27T04:00:00Z","v":3530566,"vw":88.704258},{"c":87.02,"h":89.51,"l":87.01,"n":56310,"o":89.25,"t":"2026-05-28T04:00:00Z","v":3681819,"vw":87.76887},{"c":83.94,"h":87,"l":83.57,"n":76455,"o":86,"t":"2026-05-29T04:00:00Z","v":8266845,"vw":84.205419},{"c":84.95,"h":86.72,"l":84.51,"n":56819,"o":84.92,"t":"2026-06-01T04:00:00Z","v":3094609,"vw":85.417977},{"c":86.72,"h":86.845,"l":84.95,"n":41556,"o":84.95,"t":"2026-06-02T04:00:00Z","v":2277715,"vw":86.447548},{"c":86.75,"h":88.69,"l":86.69,"n":52163,"o":86.77,"t":"2026-06-03T04:00:00Z","v":3679254,"vw":87.449754},{"c":88.95,"h":89.52,"l":86.525,"n":50486,"o":86.99,"t":"2026-06-04T04:00:00Z","v":3478421,"vw":88.460217},{"c":88.25,"h":89.65,"l":88.04,"n":46152,"o":88.83,"t":"2026-06-05T04:00:00Z","v":2632178,"vw":88.585683},{"c":88.15,"h":89.4799,"l":87.85,"n":41202,"o":88.52,"t":"2026-06-08T04:00:00Z","v":2206068,"vw":88.368564},{"c":87.79,"h":88.3787,"l":86.57,"n":50215,"o":87.68,"t":"2026-06-09T04:00:00Z","v":2580225,"vw":87.543121},{"c":90.57,"h":91.54,"l":88.365,"n":49581,"o":88.44,"t":"2026-06-10T04:00:00Z","v":2956619,"vw":90.641507},{"c":89.2,"h":92.1399,"l":89.15,"n":59475,"o":91.29,"t":"2026-06-11T04:00:00Z","v":3656545,"vw":90.141075},{"c":90.59,"h":91.58,"l":88.49,"n":49575,"o":88.9,"t":"2026-06-12T04:00:00Z","v":3023526,"vw":90.546167},{"c":87.45,"h":88.98,"l":86.1378,"n":54923,"o":87.42,"t":"2026-06-15T04:00:00Z","v":3946391,"vw":87.917662},{"c":86.31,"h":87.39,"l":85.485,"n":53051,"o":86.49,"t":"2026-06-16T04:00:00Z","v":3713071,"vw":86.13438},{"c":85.58,"h":86.54,"l":85.18,"n":52247,"o":85.96,"t":"2026-06-17T04:00:00Z","v":3225594,"vw":85.701548},{"c":85.03,"h":85.29,"l":83.08,"n":55084,"o":84.68,"t":"2026-06-18T04:00:00Z","v":9497474,"vw":84.859289},{"c":86.29,"h":86.41,"l":84.15,"n":56967,"o":85.02,"t":"2026-06-22T04:00:00Z","v":5010812,"vw":85.78102},{"c":88.06,"h":88.19,"l":85.6508,"n":48840,"o":86.36,"t":"2026-06-23T04:00:00Z","v":3944179,"vw":87.709991},{"c":87.31,"h":87.66,"l":86.11,"n":50431,"o":87,"t":"2026-06-24T04:00:00Z","v":3307680,"vw":86.993787},{"c":89.52,"h":89.94,"l":86.8201,"n":47699,"o":86.87,"t":"2026-06-25T04:00:00Z","v":2975146,"vw":89.173581},{"c":89.22,"h":90.49,"l":89.01,"n":54558,"o":89.64,"t":"2026-06-26T04:00:00Z","v":5991148,"vw":89.387721},{"c":88.73,"h":90.04,"l":88.32,"n":59633,"o":89.89,"t":"2026-06-29T04:00:00Z","v":3622516,"vw":88.949451},{"c":86.94,"h":89.62,"l":86.9,"n":67123,"o":88.85,"t":"2026-06-30T04:00:00Z","v":6652045,"vw":87.441123},{"c":85.73,"h":87.11,"l":85.45,"n":53306,"o":86.53,"t":"2026-07-01T04:00:00Z","v":3178251,"vw":85.796644},{"c":87.83,"h":88.03,"l":86.03,"n":53251,"o":86.65,"t":"2026-07-02T04:00:00Z","v":3062110,"vw":87.47398},{"c":87.43,"h":88.42,"l":86.8,"n":49038,"o":87.75,"t":"2026-07-06T04:00:00Z","v":3116410,"vw":87.4106},{"c":90.67,"h":91.385,"l":88.45,"n":45203,"o":88.48,"t":"2026-07-07T04:00:00Z","v":2653934,"vw":90.333936},{"c":91.16,"h":92.1,"l":89.941,"n":57569,"o":91.13,"t":"2026-07-08T04:00:00Z","v":3274341,"vw":91.199807},{"c":89.5,"h":91.14,"l":89.43,"n":44356,"o":90.88,"t":"2026-07-09T04:00:00Z","v":2726079,"vw":89.975169},{"c":89.92,"h":90.5,"l":88.33,"n":45442,"o":90.31,"t":"2026-07-10T04:00:00Z","v":2421011,"vw":89.622928},{"c":92.19,"h":93.075,"l":91.05,"n":48540,"o":91.49,"t":"2026-07-13T04:00:00Z","v":3590560,"vw":92.287259},{"c":91.9,"h":93.1309,"l":90.6,"n":46863,"o":92.05,"t":"2026-07-14T04:00:00Z","v":3041484,"vw":91.674739},{"c":91.03,"h":92.3355,"l":90.2,"n":51162,"o":91.8,"t":"2026-07-15T04:00:00Z","v":3190842,"vw":90.988508},{"c":93,"h":93.77,"l":90.8901,"n":47878,"o":91.33,"t":"2026-07-16T04:00:00Z","v":3002788,"vw":92.974755},{"c":93.52,"h":94,"l":92.72,"n":53737,"o":93.51,"t":"2026-07-17T04:00:00Z","v":3367076,"vw":93.430652},{"c":93.56,"h":94.94,"l":93.31,"n":51035,"o":93.57,"t":"2026-07-20T04:00:00Z","v":3293823,"vw":93.833082},{"c":91.83,"h":93.9815,"l":91.615,"n":41211,"o":93.56,"t":"2026-07-21T04:00:00Z","v":3813001,"vw":92.100388},{"c":91.75,"h":93.03,"l":91.56,"n":51307,"o":93.01,"t":"2026-07-22T04:00:00Z","v":3673347,"vw":91.952886},{"c":93.23,"h":93.535,"l":92.42,"n":48965,"o":93,"t":"2026-07-23T04:00:00Z","v":3118813,"vw":93.082352},{"c":93.16,"h":95.88,"l":93.07,"n":58409,"o":93.47,"t":"2026-07-24T04:00:00Z","v":4436652,"vw":93.985077},{"c":89.46,"h":91.719,"l":89.39,"n":56589,"o":90.86,"t":"2026-07-27T04:00:00Z","v":4017215,"vw":90.095357},{"c":88.8,"h":90.18,"l":87.64,"n":58861,"o":89.52,"t":"2026-07-28T04:00:00Z","v":3999702,"vw":88.874785},{"c":90,"h":91.31,"l":89.19,"n":49481,"o":90.26,"t":"2026-07-29T04:00:00Z","v":3002407,"vw":90.170582},{"c":89.07,"h":89.74,"l":88.185,"n":49934,"o":89.025,"t":"2026-07-30T04:00:00Z","v":3110440,"vw":88.873835},{"c":90.81,"h":90.936,"l":88.7425,"n":55470,"o":89.3,"t":"2026-07-31T04:00:00Z","v":5142556,"vw":90.312227},{"c":88.24,"h":88.8,"l":87.45,"n":70494,"o":88.44,"t":"2026-08-03T04:00:00Z","v":4527258,"vw":88.146825},{"c":87.65,"h":87.73,"l":83.48,"n":101122,"o":87.67,"t":"2026-08-04T04:00:00Z","v":7157667,"vw":86.284585},{"c":87.24,"h":87.96,"l":85.28,"n":64047,"o":87.85,"t":"2026-08-05T04:00:00Z","v":3984960,"vw":86.84917},{"c":87.93,"h":89.01,"l":86.74,"n":77485,"o":88.82,"t":"2026-08-06T04:00:00Z","v":5209252,"vw":87.609317},{"c":86.42,"h":88.225,"l":86.2,"n":51885,"o":86.87,"t":"2026-08-07T04:00:00Z","v":2741569,"vw":86.844467},{"c":90.34,"h":90.37,"l":87.32,"n":55831,"o":87.32,"t":"2026-08-10T04:00:00Z","v":3092533,"vw":89.463271},{"c":91.52,"h":91.86,"l":89.925,"n":50293,"o":90.28,"t":"2026-08-11T04:00:00Z","v":3344936,"vw":91.27864},{"c":92.47,"h":92.49,"l":90.84,"n":58219,"o":90.93,"t":"2026-08-12T04:00:00Z","v":3418948,"vw":92.084479},{"c":92.64,"h":93.45,"l":91.66,"n":55571,"o":91.96,"t":"2026-08-13T04:00:00Z","v":3476691,"vw":92.805321},{"c":94.99,"h":95.05,"l":92.815,"n":42210,"o":93.5,"t":"2026-08-14T04:00:00Z","v":2479913,"vw":94.566438},{"c":95.32,"h":95.48,"l":94.32,"n":47972,"o":95.17,"t":"2026-08-17T04:00:00Z","v":3816380,"vw":95.149935},{"c":97.07,"h":97.9,"l":96.33,"n":69871,"o":96.54,"t":"2026-08-18T04:00:00Z","v":5336206,"vw":97.257796},{"c":96.01,"h":97.8994,"l":95.3301,"n":53697,"o":97.68,"t":"2026-08-19T04:00:00Z","v":3228176,"vw":96.11206},{"c":94.6,"h":97.55,"l":94.405,"n":50520,"o":97.04,"t":"2026-08-20T04:00:00Z","v":2729892,"vw":95.250494},{"c":93.33,"h":95.34,"l":92.91,"n":51876,"o":95.05,"t":"2026-08-21T04:00:00Z","v":3109694,"vw":93.785529},{"c":93.02,"h":93.95,"l":92.16,"n":49699,"o":93.29,"t":"2026-08-24T04:00:00Z","v":3118427,"vw":93.145174},{"c":91.7,"h":92.94,"l":91.66,"n":46964,"o":91.96,"t":"2026-08-25T04:00:00Z","v":2982292,"vw":92.169318},{"c":94.9,"h":95.03,"l":91.134,"n":47567,"o":91.4,"t":"2026-08-26T04:00:00Z","v":3351239,"vw":94.483008},{"c":94.72,"h":95.41,"l":92.9,"n":42053,"o":94.39,"t":"2026-08-27T04:00:00Z","v":2557096,"vw":94.56748},{"c":94.76,"h":95.88,"l":94.55,"n":40524,"o":95.25,"t":"2026-08-28T04:00:00Z","v":2606368,"vw":94.989314},{"c":96.01,"h":97.48,"l":94.51,"n":51677,"o":96.49,"t":"2026-08-31T04:00:00Z","v":5217035,"vw":95.944044},{"c":95.69,"h":99.845,"l":95.28,"n":59674,"o":97.7,"t":"2026-09-01T04:00:00Z","v":4359147,"vw":96.024048},{"c":96.01,"h":96.715,"l":94.41,"n":50118,"o":95.16,"t":"2026-09-02T04:00:00Z","v":3563114,"vw":95.892507},{"c":95.75,"h":96.9,"l":95.45,"n":39886,"o":96.46,"t":"2026-09-03T04:00:00Z","v":2394649,"vw":96.152062},{"c":95.43,"h":95.59,"l":94.08,"n":45842,"o":94.9,"t":"2026-09-04T04:00:00Z","v":3420254,"vw":95.07739},{"c":97.51,"h":97.83,"l":95,"n":51468,"o":96.1,"t":"2026-09-08T04:00:00Z","v":2965151,"vw":97.210089},{"c":95.82,"h":99.3,"l":95.195,"n":47341,"o":98.94,"t":"2026-09-09T04:00:00Z","v":4235884,"vw":96.127444},{"c":95.72,"h":96.67,"l":94.96,"n":42525,"o":96.67,"t":"2026-09-10T04:00:00Z","v":2344459,"vw":95.649123},{"c":96.62,"h":97.185,"l":95.465,"n":40076,"o":96.06,"t":"2026-09-11T04:00:00Z","v":2810157,"vw":96.509784},{"c":96.97,"h":99.038,"l":95.97,"n":55334,"o":97.6,"t":"2026-09-14T04:00:00Z","v":3717215,"vw":97.171718},{"c":94.72,"h":97.66,"l":94.42,"n":56148,"o":96.88,"t":"2026-09-15T04:00:00Z","v":4159373,"vw":95.269707},{"c":92.7,"h":94.43,"l":91.88,"n":47759,"o":93.35,"t":"2026-09-16T04:00:00Z","v":2979075,"vw":93.086935},{"c":93.22,"h":94.05,"l":91.75,"n":55369,"o":92.15,"t":"2026-09-17T04:00:00Z","v":3504368,"vw":93.178107},{"c":93.46,"h":95.01,"l":92.275,"n":56541,"o":92.63,"t":"2026-09-18T04:00:00Z","v":12081861,"vw":93.499633},{"c":91.8,"h":93.11,"l":91.63,"n":48999,"o":92.58,"t":"2026-09-21T04:00:00Z","v":3255398,"vw":92.001341},{"c":90.09,"h":92.805,"l":90.09,"n":51377,"o":91.43,"t":"2026-09-22T04:00:00Z","v":3342527,"vw":90.958632},{"c":90.54,"h":91.9,"l":89.9,"n":43841,"o":90.75,"t":"2026-09-23T04:00:00Z","v":3038023,"vw":90.892011},{"c":91.18,"h":92.1592,"l":90.37,"n":44336,"o":91.51,"t":"2026-09-24T04:00:00Z","v":2701768,"vw":91.216234},{"c":88.63,"h":90.72,"l":87.74,"n":49727,"o":90.7,"t":"2026-09-25T04:00:00Z","v":2940167,"vw":88.689553},{"c":88.62,"h":89.63,"l":88.28,"n":47193,"o":89.6,"t":"2026-09-28T04:00:00Z","v":3310231,"vw":88.69005},{"c":86.86,"h":88.1,"l":86.06,"n":44658,"o":87.59,"t":"2026-09-29T04:00:00Z","v":4427714,"vw":87.016301},{"c":85.27,"h":87.78,"l":85.18,"n":44794,"o":87.6,"t":"2026-09-30T04:00:00Z","v":3737507,"vw":85.668191},{"c":87.16,"h":87.36,"l":84.15,"n":47664,"o":84.79,"t":"2026-10-01T04:00:00Z","v":3271471,"vw":86.712986},{"c":87.88,"h":87.98,"l":86.03,"n":47043,"o":86.53,"t":"2026-10-02T04:00:00Z","v":3587394,"vw":87.543985},{"c":88.58,"h":89.43,"l":87.045,"n":44448,"o":88.435,"t":"2026-10-05T04:00:00Z","v":3639295,"vw":88.546641},{"c":89.23,"h":90.05,"l":87.895,"n":39125,"o":88.25,"t":"2026-10-06T04:00:00Z","v":3433600,"vw":89.315458},{"c":88.05,"h":89.81,"l":87.16,"n":44717,"o":89.81,"t":"2026-10-07T04:00:00Z","v":3115482,"vw":87.996182},{"c":90.29,"h":90.92,"l":88.95,"n":61203,"o":89.37,"t":"2026-10-08T04:00:00Z","v":5023206,"vw":90.325646},{"c":89.8,"h":91.11,"l":89.615,"n":33385,"o":90.12,"t":"2026-10-09T04:00:00Z","v":1787739,"vw":90.016665},{"c":92.02,"h":92.08,"l":89.67,"n":36632,"o":90.74,"t":"2026-10-12T04:00:00Z","v":2377187,"vw":91.830415},{"c":93.38,"h":93.68,"l":91.76,"n":38132,"o":92.37,"t":"2026-10-13T04:00:00Z","v":2504469,"vw":93.098525},{"c":91.97,"h":94.075,"l":91.68,"n":46356,"o":94,"t":"2026-10-14T04:00:00Z","v":3748084,"vw":92.170774},{"c":90.65,"h":92.61,"l":90.27,"n":49101,"o":92.61,"t":"2026-10-15T04:00:00Z","v":3210588,"vw":90.943587},{"c":93.31,"h":93.56,"l":91.39,"n":45608,"o":91.39,"t":"2026-10-16T04:00:00Z","v":2929706,"vw":92.909897},{"c":92.42,"h":93.755,"l":92.04,"n":38355,"o":93.31,"t":"2026-10-19T04:00:00Z","v":2303236,"vw":92.537359},{"c":92.85,"h":93.42,"l":91.72,"n":37402,"o":93.42,"t":"2026-10-20T04:00:00Z","v":2177028,"vw":92.763247},{"c":93.12,"h":93.91,"l":92.54,"n":39107,"o":93.11,"t":"2026-10-21T04:00:00Z","v":2363095,"vw":93.155286},{"c":93.9,"h":94.38,"l":91.1,"n":54814,"o":93.88,"t":"2026-10-22T04:00:00Z","v":3580403,"vw":93.22311}],"volatilityBars":[{"c":93.13,"h":93.13,"l":93.13,"n":16,"o":93.13,"t":"2026-09-21T12:15:00Z","v":1172,"vw":93.13},{"c":92.355,"h":93.11,"l":91.96,"n":1496,"o":92.58,"t":"2026-09-21T13:30:00Z","v":159986,"vw":92.44168},{"c":91.94,"h":92.35,"l":91.87,"n":1642,"o":92.31,"t":"2026-09-21T13:45:00Z","v":75406,"vw":92.057881},{"c":91.88,"h":92.225,"l":91.63,"n":1827,"o":92.005,"t":"2026-09-21T14:00:00Z","v":78129,"vw":91.882035},{"c":92.39,"h":92.4399,"l":91.9,"n":1571,"o":91.9,"t":"2026-09-21T14:15:00Z","v":55780,"vw":92.160699},{"c":92.12,"h":92.44,"l":92.04,"n":1230,"o":92.43,"t":"2026-09-21T14:30:00Z","v":42426,"vw":92.205282},{"c":91.85,"h":92.16,"l":91.75,"n":1512,"o":92.15,"t":"2026-09-21T14:45:00Z","v":74504,"vw":91.905405},{"c":91.87,"h":91.97,"l":91.66,"n":1659,"o":91.85,"t":"2026-09-21T15:00:00Z","v":78825,"vw":91.79398},{"c":91.815,"h":91.932,"l":91.7,"n":1930,"o":91.91,"t":"2026-09-21T15:15:00Z","v":122384,"vw":91.819766},{"c":92.16,"h":92.19,"l":91.69,"n":2036,"o":91.815,"t":"2026-09-21T15:30:00Z","v":132656,"vw":91.826544},{"c":92.17,"h":92.2799,"l":91.99,"n":1430,"o":92.2,"t":"2026-09-21T15:45:00Z","v":67919,"vw":92.119209},{"c":91.91,"h":92.195,"l":91.7575,"n":1836,"o":92.19,"t":"2026-09-21T16:00:00Z","v":75775,"vw":91.957574},{"c":92.095,"h":92.105,"l":91.83,"n":1467,"o":91.935,"t":"2026-09-21T16:15:00Z","v":60533,"vw":91.994952},{"c":92.21,"h":92.23,"l":92.07,"n":1107,"o":92.095,"t":"2026-09-21T16:30:00Z","v":42260,"vw":92.132915},{"c":92.24,"h":92.24,"l":92.01,"n":1183,"o":92.205,"t":"2026-09-21T16:45:00Z","v":36349,"vw":92.144209},{"c":92.32,"h":92.3499,"l":92.18,"n":1268,"o":92.245,"t":"2026-09-21T17:00:00Z","v":43158,"vw":92.274187},{"c":92.4,"h":92.505,"l":92.3,"n":1313,"o":92.325,"t":"2026-09-21T17:15:00Z","v":46663,"vw":92.390664},{"c":92.575,"h":92.575,"l":92.35,"n":1454,"o":92.38,"t":"2026-09-21T17:30:00Z","v":54551,"vw":92.452209},{"c":92.615,"h":92.6732,"l":92.53,"n":1073,"o":92.64,"t":"2026-09-21T17:45:00Z","v":39357,"vw":92.589214},{"c":92.745,"h":92.7475,"l":92.58,"n":1362,"o":92.6075,"t":"2026-09-21T18:00:00Z","v":56257,"vw":92.673632},{"c":92.68,"h":92.825,"l":92.63,"n":1461,"o":92.77,"t":"2026-09-21T18:15:00Z","v":58244,"vw":92.761798},{"c":92.29,"h":92.66,"l":92.24,"n":1532,"o":92.66,"t":"2026-09-21T18:30:00Z","v":52335,"vw":92.431901},{"c":92.255,"h":92.49,"l":92.24,"n":1982,"o":92.27,"t":"2026-09-21T18:45:00Z","v":132593,"vw":92.352352},{"c":92.18,"h":92.345,"l":92.07,"n":1771,"o":92.255,"t":"2026-09-21T19:00:00Z","v":60141,"vw":92.254226},{"c":91.895,"h":92.23,"l":91.885,"n":1972,"o":92.19,"t":"2026-09-21T19:15:00Z","v":72783,"vw":92.063323},{"c":92.03,"h":92.075,"l":91.81,"n":2722,"o":91.895,"t":"2026-09-21T19:30:00Z","v":100723,"vw":91.969789},{"c":91.81,"h":92.135,"l":91.77,"n":8824,"o":92.04,"t":"2026-09-21T19:45:00Z","v":475829,"vw":91.890569},{"c":91.8,"h":92.03,"l":91.8,"n":73,"o":91.8,"t":"2026-09-21T20:00:00Z","v":898157,"vw":91.80003},{"c":91.86,"h":91.86,"l":91.86,"n":2,"o":91.86,"t":"2026-09-21T22:45:00Z","v":125,"vw":91.86},{"c":91.32,"h":91.32,"l":91.32,"n":30,"o":91.32,"t":"2026-09-22T11:00:00Z","v":1204,"vw":91.32},{"c":91.2279,"h":91.2279,"l":91.2279,"n":1,"o":91.2279,"t":"2026-09-22T12:45:00Z","v":100,"vw":91.2279},{"c":91.79,"h":91.79,"l":91,"n":26,"o":91,"t":"2026-09-22T13:15:00Z","v":1129,"vw":91.45082},{"c":90.82,"h":91.6,"l":90.68,"n":1632,"o":91.43,"t":"2026-09-22T13:30:00Z","v":136677,"vw":91.122927},{"c":91.69,"h":91.875,"l":90.82,"n":1333,"o":90.82,"t":"2026-09-22T13:45:00Z","v":56992,"vw":91.513913},{"c":92.33,"h":92.3799,"l":91.53,"n":2031,"o":91.6,"t":"2026-09-22T14:00:00Z","v":80202,"vw":92.03507},{"c":92.085,"h":92.505,"l":92.04,"n":1834,"o":92.33,"t":"2026-09-22T14:15:00Z","v":80746,"vw":92.192467},{"c":92.24,"h":92.385,"l":91.8,"n":2614,"o":92.09,"t":"2026-09-22T14:30:00Z","v":164562,"vw":92.08279},{"c":92.47,"h":92.56,"l":92.11,"n":2078,"o":92.29,"t":"2026-09-22T14:45:00Z","v":126831,"vw":92.39612},{"c":92.655,"h":92.795,"l":92.44,"n":1353,"o":92.48,"t":"2026-09-22T15:00:00Z","v":51196,"vw":92.618558},{"c":92.54,"h":92.675,"l":92.47,"n":1216,"o":92.65,"t":"2026-09-22T15:15:00Z","v":43371,"vw":92.566577},{"c":92.66,"h":92.805,"l":92.49,"n":1379,"o":92.535,"t":"2026-09-22T15:30:00Z","v":73772,"vw":92.641142},{"c":92.32,"h":92.705,"l":92.32,"n":1586,"o":92.66,"t":"2026-09-22T15:45:00Z","v":72531,"vw":92.563784},{"c":92.16,"h":92.385,"l":92.04,"n":1269,"o":92.35,"t":"2026-09-22T16:00:00Z","v":46026,"vw":92.22477},{"c":92.245,"h":92.245,"l":91.95,"n":1141,"o":92.165,"t":"2026-09-22T16:15:00Z","v":42168,"vw":92.068798},{"c":91.82,"h":92.29,"l":91.81,"n":1272,"o":92.255,"t":"2026-09-22T16:30:00Z","v":72293,"vw":92.086659},{"c":91.715,"h":91.895,"l":91.62,"n":1232,"o":91.81,"t":"2026-09-22T16:45:00Z","v":49494,"vw":91.763798},{"c":91.5046,"h":91.725,"l":91.47,"n":1221,"o":91.725,"t":"2026-09-22T17:00:00Z","v":39906,"vw":91.611908},{"c":91.47,"h":91.54,"l":91.4,"n":1321,"o":91.505,"t":"2026-09-22T17:15:00Z","v":49074,"vw":91.475021},{"c":91.38,"h":91.51,"l":91.3,"n":1295,"o":91.465,"t":"2026-09-22T17:30:00Z","v":47033,"vw":91.397959},{"c":90.76,"h":91.425,"l":90.58,"n":2732,"o":91.36,"t":"2026-09-22T17:45:00Z","v":118155,"vw":90.936961},{"c":90.98,"h":91.095,"l":90.715,"n":1792,"o":90.775,"t":"2026-09-22T18:00:00Z","v":59189,"vw":90.951383},{"c":91.155,"h":91.2253,"l":90.85,"n":1695,"o":90.975,"t":"2026-09-22T18:15:00Z","v":61781,"vw":91.035809},{"c":90.93,"h":91.16,"l":90.89,"n":1588,"o":91.14,"t":"2026-09-22T18:30:00Z","v":56946,"vw":91.03665},{"c":90.86,"h":91.03,"l":90.86,"n":1618,"o":90.92,"t":"2026-09-22T18:45:00Z","v":53032,"vw":90.944028},{"c":90.71,"h":90.86,"l":90.6,"n":2041,"o":90.86,"t":"2026-09-22T19:00:00Z","v":90650,"vw":90.762144},{"c":90.625,"h":90.745,"l":90.55,"n":2096,"o":90.7,"t":"2026-09-22T19:15:00Z","v":87580,"vw":90.635373},{"c":90.46,"h":90.62,"l":90.3659,"n":3235,"o":90.62,"t":"2026-09-22T19:30:00Z","v":128089,"vw":90.466392},{"c":90.1,"h":90.46,"l":90.09,"n":8410,"o":90.45,"t":"2026-09-22T19:45:00Z","v":448712,"vw":90.248034},{"c":90.11,"h":90.11,"l":90.09,"n":111,"o":90.09,"t":"2026-09-22T20:00:00Z","v":898717,"vw":90.090003},{"c":90.09,"h":90.09,"l":90.09,"n":3,"o":90.09,"t":"2026-09-22T20:30:00Z","v":25783,"vw":90.09},{"c":90.79,"h":91.39,"l":89.9,"n":1595,"o":90.75,"t":"2026-09-23T13:30:00Z","v":141876,"vw":90.617137},{"c":91.28,"h":91.619,"l":90.795,"n":1629,"o":90.795,"t":"2026-09-23T13:45:00Z","v":79805,"vw":91.323701},{"c":91.545,"h":91.61,"l":91.255,"n":1336,"o":91.255,"t":"2026-09-23T14:00:00Z","v":72948,"vw":91.448615},{"c":91.79,"h":91.88,"l":91.51,"n":1382,"o":91.55,"t":"2026-09-23T14:15:00Z","v":65665,"vw":91.720672},{"c":91.525,"h":91.9,"l":91.4,"n":1335,"o":91.82,"t":"2026-09-23T14:30:00Z","v":63054,"vw":91.62763},{"c":91.07,"h":91.52,"l":90.94,"n":1515,"o":91.52,"t":"2026-09-23T14:45:00Z","v":78396,"vw":91.26727},{"c":91.425,"h":91.5,"l":90.93,"n":1366,"o":91.07,"t":"2026-09-23T15:00:00Z","v":50667,"vw":91.177692},{"c":91.58,"h":91.622,"l":91.15,"n":1454,"o":91.38,"t":"2026-09-23T15:15:00Z","v":71417,"vw":91.359858},{"c":91.4,"h":91.61,"l":91.19,"n":1286,"o":91.61,"t":"2026-09-23T15:30:00Z","v":54528,"vw":91.391148},{"c":91.655,"h":91.71,"l":91.36,"n":1053,"o":91.41,"t":"2026-09-23T15:45:00Z","v":47635,"vw":91.546226},{"c":91.59,"h":91.75,"l":91.5,"n":1152,"o":91.6,"t":"2026-09-23T16:00:00Z","v":55929,"vw":91.613358},{"c":91.82,"h":91.82,"l":91.54,"n":1384,"o":91.575,"t":"2026-09-23T16:15:00Z","v":101331,"vw":91.654331},{"c":91.69,"h":91.89,"l":91.58,"n":970,"o":91.855,"t":"2026-09-23T16:30:00Z","v":45633,"vw":91.72069},{"c":91.3,"h":91.82,"l":91.14,"n":2063,"o":91.67,"t":"2026-09-23T16:45:00Z","v":96374,"vw":91.472993},{"c":91.09,"h":91.49,"l":91.06,"n":1523,"o":91.28,"t":"2026-09-23T17:00:00Z","v":91990,"vw":91.21403},{"c":91.51,"h":91.51,"l":90.9336,"n":2044,"o":91.11,"t":"2026-09-23T17:15:00Z","v":147419,"vw":91.256124},{"c":91.53,"h":91.67,"l":91.39,"n":1054,"o":91.55,"t":"2026-09-23T17:30:00Z","v":44824,"vw":91.520106},{"c":91.305,"h":91.5,"l":91.155,"n":979,"o":91.5,"t":"2026-09-23T17:45:00Z","v":43519,"vw":91.314385},{"c":91.07,"h":91.36,"l":91.04,"n":1006,"o":91.34,"t":"2026-09-23T18:00:00Z","v":41796,"vw":91.162672},{"c":90.82,"h":91.05,"l":90.73,"n":1505,"o":91.05,"t":"2026-09-23T18:15:00Z","v":84815,"vw":90.84022},{"c":90.515,"h":90.85,"l":90.515,"n":1434,"o":90.82,"t":"2026-09-23T18:30:00Z","v":64803,"vw":90.708445},{"c":90.44,"h":90.54,"l":90.41,"n":1339,"o":90.51,"t":"2026-09-23T18:45:00Z","v":69763,"vw":90.479556},{"c":90.585,"h":90.615,"l":90.4,"n":1450,"o":90.46,"t":"2026-09-23T19:00:00Z","v":89134,"vw":90.5008},{"c":90.56,"h":90.655,"l":90.48,"n":1869,"o":90.585,"t":"2026-09-23T19:15:00Z","v":90956,"vw":90.550308},{"c":90.605,"h":90.63,"l":90.48,"n":2442,"o":90.575,"t":"2026-09-23T19:30:00Z","v":113980,"vw":90.556264},{"c":90.57,"h":90.7,"l":90.35,"n":7518,"o":90.62,"t":"2026-09-23T19:45:00Z","v":457571,"vw":90.520347},{"c":90.54,"h":90.58,"l":90.54,"n":81,"o":90.58,"t":"2026-09-23T20:00:00Z","v":650235,"vw":90.540007},{"c":90.54,"h":90.54,"l":90.54,"n":1,"o":90.54,"t":"2026-09-23T20:15:00Z","v":14196,"vw":90.54},{"c":90.54,"h":90.54,"l":90.54,"n":1,"o":90.54,"t":"2026-09-23T20:30:00Z","v":2073,"vw":90.54},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-09-24T10:00:00Z","v":100,"vw":92},{"c":91.01,"h":91.51,"l":90.37,"n":904,"o":91.51,"t":"2026-09-24T13:30:00Z","v":88516,"vw":90.900003},{"c":91.18,"h":91.3132,"l":90.811,"n":2135,"o":90.98,"t":"2026-09-24T13:45:00Z","v":129899,"vw":91.066857},{"c":91.23,"h":91.26,"l":90.9,"n":1221,"o":91.145,"t":"2026-09-24T14:00:00Z","v":45328,"vw":91.082815},{"c":91.195,"h":91.35,"l":91.05,"n":1277,"o":91.23,"t":"2026-09-24T14:15:00Z","v":66100,"vw":91.175727},{"c":91.66,"h":91.69,"l":90.97,"n":1327,"o":91.195,"t":"2026-09-24T14:30:00Z","v":99422,"vw":91.205977},{"c":91.55,"h":91.69,"l":91.32,"n":991,"o":91.63,"t":"2026-09-24T14:45:00Z","v":34075,"vw":91.510838},{"c":91.75,"h":91.795,"l":91.54,"n":1174,"o":91.58,"t":"2026-09-24T15:00:00Z","v":36893,"vw":91.644788},{"c":91.955,"h":92.03,"l":91.64,"n":1335,"o":91.75,"t":"2026-09-24T15:15:00Z","v":57059,"vw":91.876371},{"c":91.94,"h":92.04,"l":91.66,"n":2027,"o":92,"t":"2026-09-24T15:30:00Z","v":118807,"vw":91.921158},{"c":91.715,"h":92.05,"l":91.62,"n":1156,"o":91.95,"t":"2026-09-24T15:45:00Z","v":52255,"vw":91.84795},{"c":91.95,"h":92.1592,"l":91.685,"n":4104,"o":91.7225,"t":"2026-09-24T16:00:00Z","v":162931,"vw":91.930688},{"c":90.94,"h":91.935,"l":90.79,"n":2832,"o":91.935,"t":"2026-09-24T16:15:00Z","v":153809,"vw":91.286887},{"c":90.66,"h":90.94,"l":90.48,"n":1319,"o":90.94,"t":"2026-09-24T16:30:00Z","v":57060,"vw":90.713726},{"c":91.16,"h":91.16,"l":90.605,"n":1111,"o":90.6125,"t":"2026-09-24T16:45:00Z","v":47226,"vw":90.970573},{"c":91.05,"h":91.22,"l":90.79,"n":1322,"o":91.22,"t":"2026-09-24T17:00:00Z","v":55836,"vw":91.012602},{"c":90.725,"h":91.065,"l":90.725,"n":802,"o":91.04,"t":"2026-09-24T17:15:00Z","v":35286,"vw":90.894595},{"c":91.16,"h":91.19,"l":90.659,"n":1271,"o":90.705,"t":"2026-09-24T17:30:00Z","v":40063,"vw":90.94803},{"c":91.23,"h":91.265,"l":91.06,"n":1155,"o":91.16,"t":"2026-09-24T17:45:00Z","v":46942,"vw":91.139896},{"c":91.195,"h":91.365,"l":91.13,"n":1218,"o":91.23,"t":"2026-09-24T18:00:00Z","v":38185,"vw":91.255807},{"c":91.015,"h":91.16,"l":90.905,"n":1297,"o":91.16,"t":"2026-09-24T18:15:00Z","v":58753,"vw":91.021057},{"c":90.94,"h":91.02,"l":90.67,"n":1474,"o":90.99,"t":"2026-09-24T18:30:00Z","v":69596,"vw":90.89374},{"c":90.73,"h":90.97,"l":90.68,"n":1210,"o":90.96,"t":"2026-09-24T18:45:00Z","v":48382,"vw":90.788876},{"c":91.07,"h":91.115,"l":90.74,"n":1790,"o":90.77,"t":"2026-09-24T19:00:00Z","v":72604,"vw":90.878294},{"c":90.86,"h":91.07,"l":90.82,"n":1520,"o":91.07,"t":"2026-09-24T19:15:00Z","v":56389,"vw":90.960248},{"c":91.06,"h":91.06,"l":90.78,"n":2091,"o":90.87,"t":"2026-09-24T19:30:00Z","v":88693,"vw":90.921481},{"c":91.195,"h":91.25,"l":90.92,"n":6054,"o":91.09,"t":"2026-09-24T19:45:00Z","v":318919,"vw":91.102354},{"c":91.18,"h":91.18,"l":91.18,"n":82,"o":91.18,"t":"2026-09-24T20:00:00Z","v":571752,"vw":91.18},{"c":91.18,"h":91.18,"l":91.18,"n":1,"o":91.18,"t":"2026-09-24T20:15:00Z","v":31110,"vw":91.18},{"c":91.18,"h":91.18,"l":90.5,"n":2,"o":90.5,"t":"2026-09-24T20:30:00Z","v":1842,"vw":90.836678},{"c":90.35,"h":90.72,"l":90.29,"n":764,"o":90.7,"t":"2026-09-25T13:30:00Z","v":57830,"vw":90.580317},{"c":90.125,"h":90.35,"l":89.99,"n":1190,"o":90.29,"t":"2026-09-25T13:45:00Z","v":52923,"vw":90.179665},{"c":89.65,"h":90.302,"l":89.4,"n":1440,"o":90.17,"t":"2026-09-25T14:00:00Z","v":57735,"vw":89.807316},{"c":89.51,"h":89.99,"l":89.445,"n":1076,"o":89.705,"t":"2026-09-25T14:15:00Z","v":32979,"vw":89.729101},{"c":89.565,"h":89.67,"l":89.37,"n":1357,"o":89.52,"t":"2026-09-25T14:30:00Z","v":54643,"vw":89.499451},{"c":89.28,"h":89.65,"l":89.28,"n":1439,"o":89.525,"t":"2026-09-25T14:45:00Z","v":55101,"vw":89.481693},{"c":89.535,"h":89.63,"l":89.28,"n":1239,"o":89.28,"t":"2026-09-25T15:00:00Z","v":35197,"vw":89.456827},{"c":89.49,"h":89.57,"l":89.395,"n":1387,"o":89.51,"t":"2026-09-25T15:15:00Z","v":51603,"vw":89.470181},{"c":89.47,"h":89.655,"l":89.41,"n":1301,"o":89.495,"t":"2026-09-25T15:30:00Z","v":47682,"vw":89.494334},{"c":89.05,"h":89.5,"l":89.05,"n":1740,"o":89.49,"t":"2026-09-25T15:45:00Z","v":56799,"vw":89.251994},{"c":88.73,"h":89.075,"l":88.65,"n":2120,"o":89.03,"t":"2026-09-25T16:00:00Z","v":84678,"vw":88.867986},{"c":88.52,"h":88.77,"l":88.36,"n":2039,"o":88.685,"t":"2026-09-25T16:15:00Z","v":100269,"vw":88.588604},{"c":88.3575,"h":88.75,"l":88.29,"n":2166,"o":88.51,"t":"2026-09-25T16:30:00Z","v":119043,"vw":88.52844},{"c":88.32,"h":88.48,"l":88.3,"n":1403,"o":88.355,"t":"2026-09-25T16:45:00Z","v":71213,"vw":88.380569},{"c":88.085,"h":88.375,"l":87.74,"n":2305,"o":88.375,"t":"2026-09-25T17:00:00Z","v":155893,"vw":87.916928},{"c":87.9,"h":88.09,"l":87.83,"n":1294,"o":88.06,"t":"2026-09-25T17:15:00Z","v":64683,"vw":87.924229},{"c":88.155,"h":88.34,"l":87.915,"n":1903,"o":87.92,"t":"2026-09-25T17:30:00Z","v":134681,"vw":88.107851},{"c":88.44,"h":88.54,"l":88.145,"n":1700,"o":88.17,"t":"2026-09-25T17:45:00Z","v":115536,"vw":88.398071},{"c":88.28,"h":88.505,"l":88.22,"n":1470,"o":88.44,"t":"2026-09-25T18:00:00Z","v":86449,"vw":88.347125},{"c":88.19,"h":88.38,"l":88.19,"n":1889,"o":88.26,"t":"2026-09-25T18:15:00Z","v":76632,"vw":88.285789},{"c":88.385,"h":88.4499,"l":88.105,"n":1859,"o":88.21,"t":"2026-09-25T18:30:00Z","v":73458,"vw":88.264256},{"c":88.57,"h":88.6117,"l":88.2,"n":1849,"o":88.405,"t":"2026-09-25T18:45:00Z","v":95316,"vw":88.353583},{"c":88.49,"h":88.63,"l":88.33,"n":1908,"o":88.59,"t":"2026-09-25T19:00:00Z","v":79962,"vw":88.465862},{"c":88.44,"h":88.625,"l":88.43,"n":2330,"o":88.4775,"t":"2026-09-25T19:15:00Z","v":101430,"vw":88.514355},{"c":88.715,"h":88.72,"l":88.43,"n":3383,"o":88.46,"t":"2026-09-25T19:30:00Z","v":143997,"vw":88.589639},{"c":88.61,"h":88.93,"l":88.582,"n":6921,"o":88.71,"t":"2026-09-25T19:45:00Z","v":318092,"vw":88.736238},{"c":88.63,"h":88.63,"l":88.63,"n":73,"o":88.63,"t":"2026-09-25T20:00:00Z","v":596972,"vw":88.63},{"c":89.2,"h":89.2,"l":89.2,"n":1,"o":89.2,"t":"2026-09-28T08:00:00Z","v":142,"vw":89.2},{"c":89.5549,"h":89.5549,"l":89.48,"n":2,"o":89.48,"t":"2026-09-28T11:15:00Z","v":211,"vw":89.519402},{"c":89.4729,"h":89.4729,"l":89.4729,"n":1,"o":89.4729,"t":"2026-09-28T11:45:00Z","v":100,"vw":89.4729},{"c":88.76,"h":88.76,"l":88.76,"n":6,"o":88.76,"t":"2026-09-28T12:15:00Z","v":200,"vw":88.76},{"c":88.91,"h":88.91,"l":88.91,"n":4,"o":88.91,"t":"2026-09-28T13:15:00Z","v":290,"vw":88.91},{"c":88.94,"h":89.63,"l":88.57,"n":1354,"o":89.6,"t":"2026-09-28T13:30:00Z","v":102909,"vw":89.052277},{"c":88.64,"h":88.915,"l":88.465,"n":1887,"o":88.915,"t":"2026-09-28T13:45:00Z","v":69724,"vw":88.710941},{"c":88.77,"h":88.85,"l":88.51,"n":1641,"o":88.695,"t":"2026-09-28T14:00:00Z","v":58572,"vw":88.654002},{"c":88.555,"h":88.84,"l":88.435,"n":1773,"o":88.84,"t":"2026-09-28T14:15:00Z","v":93753,"vw":88.613569},{"c":88.5029,"h":88.73,"l":88.28,"n":1925,"o":88.56,"t":"2026-09-28T14:30:00Z","v":125181,"vw":88.523159},{"c":88.68,"h":88.78,"l":88.48,"n":1432,"o":88.485,"t":"2026-09-28T14:45:00Z","v":56505,"vw":88.626876},{"c":88.675,"h":88.71,"l":88.475,"n":1165,"o":88.65,"t":"2026-09-28T15:00:00Z","v":36153,"vw":88.59395},{"c":88.57,"h":88.9125,"l":88.57,"n":1225,"o":88.705,"t":"2026-09-28T15:15:00Z","v":54231,"vw":88.733941},{"c":88.84,"h":88.85,"l":88.51,"n":1110,"o":88.54,"t":"2026-09-28T15:30:00Z","v":35120,"vw":88.649339},{"c":88.895,"h":89.105,"l":88.82,"n":1114,"o":88.84,"t":"2026-09-28T15:45:00Z","v":40440,"vw":88.960228},{"c":88.885,"h":88.965,"l":88.8,"n":1059,"o":88.895,"t":"2026-09-28T16:00:00Z","v":37211,"vw":88.872637},{"c":88.5,"h":88.91,"l":88.36,"n":2740,"o":88.88,"t":"2026-09-28T16:15:00Z","v":123860,"vw":88.618452},{"c":88.77,"h":88.78,"l":88.36,"n":1460,"o":88.49,"t":"2026-09-28T16:30:00Z","v":72197,"vw":88.564679},{"c":88.935,"h":89,"l":88.73,"n":1041,"o":88.775,"t":"2026-09-28T16:45:00Z","v":33945,"vw":88.860267},{"c":88.4,"h":89.09,"l":88.375,"n":2836,"o":88.98,"t":"2026-09-28T17:00:00Z","v":114577,"vw":88.820002},{"c":88.78,"h":88.81,"l":88.32,"n":1476,"o":88.38,"t":"2026-09-28T17:15:00Z","v":82880,"vw":88.561309},{"c":88.62,"h":88.78,"l":88.465,"n":1110,"o":88.78,"t":"2026-09-28T17:30:00Z","v":43811,"vw":88.610834},{"c":88.775,"h":88.81,"l":88.515,"n":991,"o":88.54,"t":"2026-09-28T17:45:00Z","v":35954,"vw":88.64574},{"c":88.725,"h":88.81,"l":88.45,"n":1406,"o":88.81,"t":"2026-09-28T18:00:00Z","v":88780,"vw":88.596466},{"c":88.685,"h":88.77,"l":88.645,"n":1353,"o":88.68,"t":"2026-09-28T18:15:00Z","v":60046,"vw":88.724675},{"c":88.695,"h":88.7,"l":88.56,"n":1572,"o":88.685,"t":"2026-09-28T18:30:00Z","v":91168,"vw":88.628595},{"c":88.905,"h":88.905,"l":88.505,"n":1640,"o":88.71,"t":"2026-09-28T18:45:00Z","v":123455,"vw":88.679166},{"c":88.74,"h":88.915,"l":88.73,"n":2025,"o":88.915,"t":"2026-09-28T19:00:00Z","v":96353,"vw":88.799565},{"c":88.75,"h":88.805,"l":88.605,"n":2381,"o":88.755,"t":"2026-09-28T19:15:00Z","v":109860,"vw":88.700397},{"c":88.985,"h":89.1394,"l":88.735,"n":2840,"o":88.78,"t":"2026-09-28T19:30:00Z","v":142847,"vw":88.975989},{"c":88.64,"h":89.075,"l":88.58,"n":6401,"o":89.01,"t":"2026-09-28T19:45:00Z","v":362239,"vw":88.814976},{"c":88.62,"h":88.62,"l":88.62,"n":78,"o":88.62,"t":"2026-09-28T20:00:00Z","v":955389,"vw":88.62},{"c":88.62,"h":88.62,"l":88.62,"n":1,"o":88.62,"t":"2026-09-28T20:30:00Z","v":1088,"vw":88.62},{"c":88.62,"h":88.62,"l":88.62,"n":1,"o":88.62,"t":"2026-09-28T21:00:00Z","v":112,"vw":88.62},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-09-28T22:45:00Z","v":112,"vw":88.8},{"c":88.3892,"h":88.3892,"l":88.3892,"n":1,"o":88.3892,"t":"2026-09-29T11:00:00Z","v":985,"vw":88.3892},{"c":88.1,"h":88.1,"l":88.1,"n":6,"o":88.1,"t":"2026-09-29T11:30:00Z","v":352,"vw":88.1},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-09-29T11:45:00Z","v":100,"vw":88.3},{"c":88.62,"h":88.62,"l":88.2,"n":22,"o":88.2,"t":"2026-09-29T12:00:00Z","v":780,"vw":88.538447},{"c":88.25,"h":88.25,"l":88.25,"n":1,"o":88.25,"t":"2026-09-29T12:15:00Z","v":100,"vw":88.25},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-09-29T12:30:00Z","v":100,"vw":88.1},{"c":87.9,"h":87.9,"l":87.9,"n":8,"o":87.9,"t":"2026-09-29T12:45:00Z","v":578,"vw":87.9},{"c":87.9,"h":87.9,"l":87.9,"n":2,"o":87.9,"t":"2026-09-29T13:15:00Z","v":150,"vw":87.9},{"c":87.99,"h":88.08,"l":86.95,"n":914,"o":87.59,"t":"2026-09-29T13:30:00Z","v":74202,"vw":87.496739},{"c":87.9,"h":88.1,"l":87.625,"n":1112,"o":88.1,"t":"2026-09-29T13:45:00Z","v":56648,"vw":87.885281},{"c":87.85,"h":87.99,"l":87.62,"n":1877,"o":87.84,"t":"2026-09-29T14:00:00Z","v":147727,"vw":87.820113},{"c":87.655,"h":88.05,"l":87.595,"n":1615,"o":87.925,"t":"2026-09-29T14:15:00Z","v":120553,"vw":87.868008},{"c":87.255,"h":87.69,"l":87.24,"n":1494,"o":87.655,"t":"2026-09-29T14:30:00Z","v":53967,"vw":87.513759},{"c":87.17,"h":87.35,"l":87.08,"n":1423,"o":87.21,"t":"2026-09-29T14:45:00Z","v":92415,"vw":87.222433},{"c":87.34,"h":87.3925,"l":87.135,"n":1196,"o":87.17,"t":"2026-09-29T15:00:00Z","v":66285,"vw":87.250604},{"c":87.24,"h":87.42,"l":87.2,"n":1158,"o":87.39,"t":"2026-09-29T15:15:00Z","v":64442,"vw":87.313006},{"c":87.3,"h":87.3,"l":87.16,"n":1352,"o":87.215,"t":"2026-09-29T15:30:00Z","v":76882,"vw":87.215102},{"c":87.135,"h":87.3295,"l":86.99,"n":2350,"o":87.3,"t":"2026-09-29T15:45:00Z","v":139876,"vw":87.125013},{"c":87.24,"h":87.38,"l":87.15,"n":1185,"o":87.16,"t":"2026-09-29T16:00:00Z","v":51322,"vw":87.242712},{"c":87.22,"h":87.25,"l":87.1042,"n":1171,"o":87.225,"t":"2026-09-29T16:15:00Z","v":70159,"vw":87.176185},{"c":87.08,"h":87.285,"l":87.03,"n":1106,"o":87.21,"t":"2026-09-29T16:30:00Z","v":60432,"vw":87.180888},{"c":87.02,"h":87.1,"l":86.99,"n":1039,"o":87.075,"t":"2026-09-29T16:45:00Z","v":40472,"vw":87.026354},{"c":86.88,"h":87.05,"l":86.88,"n":1421,"o":87.02,"t":"2026-09-29T17:00:00Z","v":90193,"vw":86.969176},{"c":87,"h":87.06,"l":86.85,"n":1100,"o":86.87,"t":"2026-09-29T17:15:00Z","v":65022,"vw":86.951328},{"c":87.15,"h":87.2175,"l":86.95,"n":1283,"o":87.01,"t":"2026-09-29T17:30:00Z","v":88554,"vw":87.083314},{"c":87.065,"h":87.17,"l":87.02,"n":987,"o":87.11,"t":"2026-09-29T17:45:00Z","v":60705,"vw":87.07726},{"c":87.05,"h":87.095,"l":86.752,"n":1822,"o":87.065,"t":"2026-09-29T18:00:00Z","v":94998,"vw":86.963103},{"c":86.69,"h":87.065,"l":86.69,"n":1014,"o":87.02,"t":"2026-09-29T18:15:00Z","v":54631,"vw":86.912211},{"c":86.45,"h":86.7175,"l":86.445,"n":1906,"o":86.71,"t":"2026-09-29T18:30:00Z","v":144026,"vw":86.521475},{"c":86.15,"h":86.4825,"l":86.06,"n":2050,"o":86.48,"t":"2026-09-29T18:45:00Z","v":97205,"vw":86.227574},{"c":86.39,"h":86.405,"l":86.14,"n":1943,"o":86.16,"t":"2026-09-29T19:00:00Z","v":122954,"vw":86.303772},{"c":86.87,"h":86.87,"l":86.38,"n":1998,"o":86.395,"t":"2026-09-29T19:15:00Z","v":86649,"vw":86.53073},{"c":86.99,"h":87.01,"l":86.725,"n":2429,"o":86.88,"t":"2026-09-29T19:30:00Z","v":113548,"vw":86.904785},{"c":86.85,"h":87.17,"l":86.715,"n":7398,"o":86.98,"t":"2026-09-29T19:45:00Z","v":421257,"vw":86.866218},{"c":86.86,"h":86.88,"l":86.86,"n":103,"o":86.88,"t":"2026-09-29T20:00:00Z","v":1454814,"vw":86.860017},{"c":86.86,"h":86.86,"l":86.86,"n":1,"o":86.86,"t":"2026-09-29T20:30:00Z","v":1837,"vw":86.86},{"c":86.7829,"h":86.7829,"l":86.7829,"n":1,"o":86.7829,"t":"2026-09-29T21:45:00Z","v":250,"vw":86.7829},{"c":87.33,"h":87.33,"l":87.33,"n":1,"o":87.33,"t":"2026-09-30T11:00:00Z","v":270,"vw":87.33},{"c":87.35,"h":87.39,"l":87.35,"n":23,"o":87.39,"t":"2026-09-30T12:30:00Z","v":1384,"vw":87.36375},{"c":87.13,"h":87.78,"l":86.9,"n":1096,"o":87.6,"t":"2026-09-30T13:30:00Z","v":114960,"vw":87.28775},{"c":87.02,"h":87.17,"l":86.97,"n":1187,"o":87.16,"t":"2026-09-30T13:45:00Z","v":60507,"vw":87.069817},{"c":86.755,"h":87.14,"l":86.67,"n":1412,"o":87.09,"t":"2026-09-30T14:00:00Z","v":71945,"vw":86.821641},{"c":86.74,"h":87.0899,"l":86.73,"n":936,"o":86.8,"t":"2026-09-30T14:15:00Z","v":38611,"vw":86.860345},{"c":86.245,"h":86.84,"l":86.19,"n":1405,"o":86.84,"t":"2026-09-30T14:30:00Z","v":51162,"vw":86.547245},{"c":86.14,"h":86.28,"l":86.07,"n":1546,"o":86.2,"t":"2026-09-30T14:45:00Z","v":83227,"vw":86.19057},{"c":86.44,"h":86.5775,"l":86,"n":1605,"o":86.12,"t":"2026-09-30T15:00:00Z","v":83233,"vw":86.365239},{"c":86.5,"h":86.56,"l":86.37,"n":1182,"o":86.45,"t":"2026-09-30T15:15:00Z","v":41646,"vw":86.461162},{"c":86.33,"h":86.555,"l":86.26,"n":1284,"o":86.5005,"t":"2026-09-30T15:30:00Z","v":42167,"vw":86.432062},{"c":86.4,"h":86.45,"l":86.28,"n":955,"o":86.31,"t":"2026-09-30T15:45:00Z","v":28178,"vw":86.35131},{"c":86.43,"h":86.445,"l":86.32,"n":1019,"o":86.37,"t":"2026-09-30T16:00:00Z","v":41274,"vw":86.396825},{"c":86.3901,"h":86.475,"l":86.32,"n":1152,"o":86.4,"t":"2026-09-30T16:15:00Z","v":43033,"vw":86.401817},{"c":86.17,"h":86.41,"l":86.13,"n":1447,"o":86.39,"t":"2026-09-30T16:30:00Z","v":79762,"vw":86.210526},{"c":86.15,"h":86.315,"l":86.15,"n":1245,"o":86.17,"t":"2026-09-30T16:45:00Z","v":46473,"vw":86.216463},{"c":86.185,"h":86.27,"l":86.115,"n":1107,"o":86.15,"t":"2026-09-30T17:00:00Z","v":40938,"vw":86.186378},{"c":86.205,"h":86.215,"l":86.08,"n":1156,"o":86.1825,"t":"2026-09-30T17:15:00Z","v":42102,"vw":86.138516},{"c":86.12,"h":86.25,"l":86.07,"n":1012,"o":86.18,"t":"2026-09-30T17:30:00Z","v":36926,"vw":86.177216},{"c":86.275,"h":86.275,"l":86,"n":1232,"o":86.105,"t":"2026-09-30T17:45:00Z","v":45947,"vw":86.080716},{"c":86.02,"h":86.3971,"l":86.02,"n":1160,"o":86.31,"t":"2026-09-30T18:00:00Z","v":44825,"vw":86.176646},{"c":85.72,"h":86.045,"l":85.7,"n":1568,"o":86.025,"t":"2026-09-30T18:15:00Z","v":79088,"vw":85.861317},{"c":85.625,"h":85.7399,"l":85.56,"n":1694,"o":85.7106,"t":"2026-09-30T18:30:00Z","v":81400,"vw":85.657033},{"c":85.635,"h":85.688,"l":85.53,"n":2331,"o":85.625,"t":"2026-09-30T18:45:00Z","v":123855,"vw":85.611643},{"c":85.65,"h":85.79,"l":85.61,"n":1603,"o":85.66,"t":"2026-09-30T19:00:00Z","v":77182,"vw":85.684919},{"c":85.44,"h":85.7,"l":85.4305,"n":2098,"o":85.64,"t":"2026-09-30T19:15:00Z","v":105220,"vw":85.582426},{"c":85.53,"h":85.53,"l":85.27,"n":2965,"o":85.43,"t":"2026-09-30T19:30:00Z","v":142633,"vw":85.384097},{"c":85.2704,"h":85.54,"l":85.18,"n":9031,"o":85.51,"t":"2026-09-30T19:45:00Z","v":559289,"vw":85.370795},{"c":85.27,"h":85.57,"l":85.27,"n":135,"o":85.27,"t":"2026-09-30T20:00:00Z","v":1352413,"vw":85.270124},{"c":85.27,"h":85.27,"l":85.27,"n":1,"o":85.27,"t":"2026-09-30T20:30:00Z","v":817,"vw":85.27},{"c":85.75,"h":85.75,"l":85.75,"n":2,"o":85.75,"t":"2026-09-30T23:15:00Z","v":101,"vw":85.75},{"c":85.3328,"h":85.3328,"l":85.3328,"n":1,"o":85.3328,"t":"2026-09-30T23:30:00Z","v":141,"vw":85.3328},{"c":85.25,"h":85.25,"l":85.25,"n":2,"o":85.25,"t":"2026-10-01T11:00:00Z","v":121,"vw":85.25},{"c":85.27,"h":85.27,"l":85.27,"n":3,"o":85.27,"t":"2026-10-01T11:30:00Z","v":177,"vw":85.27},{"c":85.5,"h":85.5,"l":85.5,"n":19,"o":85.5,"t":"2026-10-01T11:45:00Z","v":1015,"vw":85.5},{"c":85,"h":85.3,"l":85,"n":31,"o":85.3,"t":"2026-10-01T13:15:00Z","v":2396,"vw":85.145068},{"c":84.72,"h":85,"l":84.15,"n":1611,"o":84.79,"t":"2026-10-01T13:30:00Z","v":150337,"vw":84.608688},{"c":84.915,"h":85.21,"l":84.59,"n":968,"o":84.72,"t":"2026-10-01T13:45:00Z","v":37161,"vw":84.963478},{"c":85.24,"h":85.33,"l":84.75,"n":1507,"o":84.95,"t":"2026-10-01T14:00:00Z","v":75759,"vw":85.037419},{"c":85.315,"h":85.6899,"l":85.275,"n":1210,"o":85.275,"t":"2026-10-01T14:15:00Z","v":54834,"vw":85.461736},{"c":85.6,"h":85.69,"l":85.27,"n":1364,"o":85.325,"t":"2026-10-01T14:30:00Z","v":70694,"vw":85.528415},{"c":86.03,"h":86.19,"l":85.595,"n":1808,"o":85.595,"t":"2026-10-01T14:45:00Z","v":73210,"vw":85.846668},{"c":86.23,"h":86.4799,"l":85.9201,"n":1428,"o":86.02,"t":"2026-10-01T15:00:00Z","v":49783,"vw":86.181635},{"c":86.14,"h":86.37,"l":86.07,"n":1252,"o":86.235,"t":"2026-10-01T15:15:00Z","v":48359,"vw":86.244828},{"c":86.33,"h":86.38,"l":86.04,"n":1197,"o":86.14,"t":"2026-10-01T15:30:00Z","v":41475,"vw":86.213098},{"c":86.54,"h":86.62,"l":86.29,"n":1419,"o":86.29,"t":"2026-10-01T15:45:00Z","v":52909,"vw":86.472822},{"c":86.405,"h":86.5,"l":86.235,"n":1406,"o":86.5,"t":"2026-10-01T16:00:00Z","v":66162,"vw":86.336635},{"c":86.65,"h":86.68,"l":86.34,"n":1344,"o":86.41,"t":"2026-10-01T16:15:00Z","v":40720,"vw":86.507577},{"c":86.805,"h":86.82,"l":86.51,"n":1079,"o":86.665,"t":"2026-10-01T16:30:00Z","v":34396,"vw":86.658407},{"c":86.735,"h":86.94,"l":86.6801,"n":1106,"o":86.805,"t":"2026-10-01T16:45:00Z","v":43790,"vw":86.783187},{"c":86.63,"h":86.86,"l":86.63,"n":1040,"o":86.735,"t":"2026-10-01T17:00:00Z","v":34137,"vw":86.727733},{"c":86.47,"h":86.67,"l":86.47,"n":1083,"o":86.63,"t":"2026-10-01T17:15:00Z","v":39814,"vw":86.582469},{"c":86.79,"h":86.79,"l":86.35,"n":1459,"o":86.48,"t":"2026-10-01T17:30:00Z","v":65019,"vw":86.586932},{"c":87.26,"h":87.265,"l":86.74,"n":1459,"o":86.78,"t":"2026-10-01T17:45:00Z","v":53302,"vw":87.006348},{"c":87.14,"h":87.36,"l":87.0701,"n":1587,"o":87.2411,"t":"2026-10-01T18:00:00Z","v":66114,"vw":87.211816},{"c":87.155,"h":87.19,"l":86.93,"n":1903,"o":87.11,"t":"2026-10-01T18:15:00Z","v":65405,"vw":87.061825},{"c":86.99,"h":87.17,"l":86.85,"n":1740,"o":87.135,"t":"2026-10-01T18:30:00Z","v":89441,"vw":87.019046},{"c":86.78,"h":87.01,"l":86.72,"n":1786,"o":86.995,"t":"2026-10-01T18:45:00Z","v":85685,"vw":86.917384},{"c":86.9,"h":86.9,"l":86.69,"n":1631,"o":86.78,"t":"2026-10-01T19:00:00Z","v":71376,"vw":86.777137},{"c":86.78,"h":86.95,"l":86.67,"n":2076,"o":86.9,"t":"2026-10-01T19:15:00Z","v":103196,"vw":86.80345},{"c":86.715,"h":86.9,"l":86.5445,"n":3070,"o":86.75,"t":"2026-10-01T19:30:00Z","v":178049,"vw":86.692032},{"c":87.18,"h":87.22,"l":86.635,"n":9832,"o":86.7,"t":"2026-10-01T19:45:00Z","v":597056,"vw":87.081433},{"c":87.16,"h":87.16,"l":87.16,"n":77,"o":87.16,"t":"2026-10-01T20:00:00Z","v":950904,"vw":87.16},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-01T22:15:00Z","v":100,"vw":87},{"c":87.39,"h":87.39,"l":87.39,"n":1,"o":87.39,"t":"2026-10-01T23:45:00Z","v":100,"vw":87.39},{"c":87.16,"h":87.16,"l":87.16,"n":9,"o":87.16,"t":"2026-10-02T08:00:00Z","v":245,"vw":87.16},{"c":86.02,"h":86.02,"l":86.02,"n":5,"o":86.02,"t":"2026-10-02T12:15:00Z","v":327,"vw":86.02},{"c":86.0792,"h":86.0792,"l":86.0792,"n":1,"o":86.0792,"t":"2026-10-02T12:45:00Z","v":176,"vw":86.0792},{"c":87.265,"h":87.33,"l":86.03,"n":1600,"o":86.53,"t":"2026-10-02T13:30:00Z","v":117985,"vw":86.728087},{"c":87.39,"h":87.98,"l":87.23,"n":1764,"o":87.35,"t":"2026-10-02T13:45:00Z","v":106519,"vw":87.559869},{"c":87.05,"h":87.44,"l":86.87,"n":2117,"o":87.385,"t":"2026-10-02T14:00:00Z","v":121138,"vw":87.082737},{"c":87.55,"h":87.6,"l":86.97,"n":1856,"o":87.045,"t":"2026-10-02T14:15:00Z","v":133158,"vw":87.250517},{"c":87.53,"h":87.84,"l":87.45,"n":1676,"o":87.55,"t":"2026-10-02T14:30:00Z","v":85631,"vw":87.606663},{"c":87.38,"h":87.77,"l":87.37,"n":1653,"o":87.535,"t":"2026-10-02T14:45:00Z","v":98109,"vw":87.589673},{"c":87.34,"h":87.3799,"l":87.0712,"n":1401,"o":87.35,"t":"2026-10-02T15:00:00Z","v":74098,"vw":87.279532},{"c":86.9,"h":87.34,"l":86.8,"n":1434,"o":87.34,"t":"2026-10-02T15:15:00Z","v":59434,"vw":87.071279},{"c":86.805,"h":86.995,"l":86.76,"n":2121,"o":86.92,"t":"2026-10-02T15:30:00Z","v":144355,"vw":86.857354},{"c":86.785,"h":86.93,"l":86.66,"n":1660,"o":86.82,"t":"2026-10-02T15:45:00Z","v":73838,"vw":86.761906},{"c":86.96,"h":87,"l":86.82,"n":1183,"o":86.83,"t":"2026-10-02T16:00:00Z","v":43631,"vw":86.90145},{"c":87.04,"h":87.05,"l":86.855,"n":1303,"o":86.935,"t":"2026-10-02T16:15:00Z","v":49210,"vw":86.952896},{"c":86.81,"h":87.085,"l":86.74,"n":1160,"o":87.07,"t":"2026-10-02T16:30:00Z","v":47006,"vw":86.907815},{"c":86.955,"h":86.98,"l":86.83,"n":1138,"o":86.835,"t":"2026-10-02T16:45:00Z","v":52227,"vw":86.918669},{"c":87.545,"h":87.6,"l":86.95,"n":1954,"o":86.955,"t":"2026-10-02T17:00:00Z","v":200928,"vw":87.280491},{"c":87.47,"h":87.61,"l":87.3574,"n":1259,"o":87.545,"t":"2026-10-02T17:15:00Z","v":61416,"vw":87.475938},{"c":87.325,"h":87.48,"l":87.2301,"n":1168,"o":87.45,"t":"2026-10-02T17:30:00Z","v":64850,"vw":87.356187},{"c":87.34,"h":87.445,"l":87.25,"n":1083,"o":87.35,"t":"2026-10-02T17:45:00Z","v":38584,"vw":87.325099},{"c":87.45,"h":87.55,"l":87.28,"n":1016,"o":87.32,"t":"2026-10-02T18:00:00Z","v":33908,"vw":87.410061},{"c":87.52,"h":87.65,"l":87.3601,"n":1507,"o":87.435,"t":"2026-10-02T18:15:00Z","v":79867,"vw":87.51181},{"c":87.54,"h":87.565,"l":87.4,"n":1226,"o":87.52,"t":"2026-10-02T18:30:00Z","v":42095,"vw":87.490561},{"c":87.56,"h":87.57,"l":87.38,"n":1278,"o":87.53,"t":"2026-10-02T18:45:00Z","v":61685,"vw":87.496871},{"c":87.715,"h":87.73,"l":87.51,"n":1349,"o":87.6,"t":"2026-10-02T19:00:00Z","v":54521,"vw":87.595146},{"c":87.83,"h":87.95,"l":87.7096,"n":1890,"o":87.73,"t":"2026-10-02T19:15:00Z","v":103216,"vw":87.801468},{"c":87.92,"h":87.955,"l":87.68,"n":2636,"o":87.8,"t":"2026-10-02T19:30:00Z","v":126707,"vw":87.82851},{"c":87.9,"h":87.98,"l":87.71,"n":8225,"o":87.89,"t":"2026-10-02T19:45:00Z","v":431535,"vw":87.880131},{"c":87.88,"h":87.88,"l":87.86,"n":94,"o":87.86,"t":"2026-10-02T20:00:00Z","v":1063916,"vw":87.879998},{"c":86.75,"h":86.75,"l":86.75,"n":4,"o":86.75,"t":"2026-10-02T21:15:00Z","v":736,"vw":86.75},{"c":87.2279,"h":87.44,"l":87.2279,"n":7,"o":87.44,"t":"2026-10-05T11:00:00Z","v":265,"vw":87.33395},{"c":87.66,"h":87.66,"l":87.66,"n":1,"o":87.66,"t":"2026-10-05T11:15:00Z","v":122,"vw":87.66},{"c":87.79,"h":87.79,"l":87.79,"n":4,"o":87.79,"t":"2026-10-05T13:00:00Z","v":211,"vw":87.79},{"c":88,"h":88,"l":88,"n":7,"o":88,"t":"2026-10-05T13:15:00Z","v":319,"vw":88},{"c":87.115,"h":88.44,"l":87.1,"n":1142,"o":88.435,"t":"2026-10-05T13:30:00Z","v":104762,"vw":87.735166},{"c":87.96,"h":88.15,"l":87.045,"n":1673,"o":87.0612,"t":"2026-10-05T13:45:00Z","v":83476,"vw":87.210868},{"c":88.06,"h":88.265,"l":87.84,"n":1476,"o":87.975,"t":"2026-10-05T14:00:00Z","v":59957,"vw":88.013189},{"c":87.91,"h":88.37,"l":87.77,"n":1462,"o":88.08,"t":"2026-10-05T14:15:00Z","v":69177,"vw":88.103339},{"c":88.27,"h":88.28,"l":87.88,"n":1215,"o":87.885,"t":"2026-10-05T14:30:00Z","v":48260,"vw":88.119765},{"c":88.63,"h":88.735,"l":88.13,"n":1482,"o":88.27,"t":"2026-10-05T14:45:00Z","v":53590,"vw":88.363219},{"c":89.105,"h":89.18,"l":88.6101,"n":1878,"o":88.63,"t":"2026-10-05T15:00:00Z","v":71260,"vw":88.899336},{"c":89.045,"h":89.19,"l":89.01,"n":1846,"o":89.07,"t":"2026-10-05T15:15:00Z","v":77979,"vw":89.108376},{"c":89.39,"h":89.39,"l":89.02,"n":1465,"o":89.04,"t":"2026-10-05T15:30:00Z","v":103391,"vw":89.16079},{"c":89.15,"h":89.37,"l":89.11,"n":1187,"o":89.37,"t":"2026-10-05T15:45:00Z","v":54073,"vw":89.186131},{"c":89.41,"h":89.41,"l":89.125,"n":1030,"o":89.125,"t":"2026-10-05T16:00:00Z","v":40099,"vw":89.232677},{"c":89.155,"h":89.43,"l":89.125,"n":1216,"o":89.4238,"t":"2026-10-05T16:15:00Z","v":43765,"vw":89.248855},{"c":89.26,"h":89.31,"l":89.11,"n":1066,"o":89.155,"t":"2026-10-05T16:30:00Z","v":28524,"vw":89.231664},{"c":89.225,"h":89.315,"l":89.16,"n":984,"o":89.26,"t":"2026-10-05T16:45:00Z","v":25683,"vw":89.253251},{"c":89.075,"h":89.21,"l":89.05,"n":853,"o":89.21,"t":"2026-10-05T17:00:00Z","v":21785,"vw":89.137162},{"c":88.7,"h":89.105,"l":88.7,"n":1267,"o":89.07,"t":"2026-10-05T17:15:00Z","v":42999,"vw":88.913624},{"c":88.515,"h":88.69,"l":88.515,"n":1375,"o":88.69,"t":"2026-10-05T17:30:00Z","v":59604,"vw":88.597774},{"c":88.68,"h":88.68,"l":88.48,"n":1805,"o":88.53,"t":"2026-10-05T17:45:00Z","v":90131,"vw":88.543116},{"c":88.7602,"h":88.89,"l":88.68,"n":1556,"o":88.755,"t":"2026-10-05T18:00:00Z","v":67094,"vw":88.773048},{"c":88.53,"h":88.83,"l":88.5,"n":1526,"o":88.78,"t":"2026-10-05T18:15:00Z","v":55672,"vw":88.721618},{"c":88.48,"h":88.555,"l":88.33,"n":1808,"o":88.525,"t":"2026-10-05T18:30:00Z","v":112153,"vw":88.44285},{"c":88.6,"h":88.6,"l":88.45,"n":1255,"o":88.47,"t":"2026-10-05T18:45:00Z","v":80318,"vw":88.496885},{"c":88.54,"h":88.6,"l":88.42,"n":1923,"o":88.6,"t":"2026-10-05T19:00:00Z","v":117023,"vw":88.48201},{"c":88.505,"h":88.57,"l":88.45,"n":1773,"o":88.52,"t":"2026-10-05T19:15:00Z","v":82318,"vw":88.507922},{"c":88.49,"h":88.51,"l":88.24,"n":2691,"o":88.51,"t":"2026-10-05T19:30:00Z","v":118706,"vw":88.395062},{"c":88.61,"h":88.738,"l":88.21,"n":7111,"o":88.45,"t":"2026-10-05T19:45:00Z","v":377282,"vw":88.565146},{"c":88.58,"h":88.62,"l":88.58,"n":92,"o":88.62,"t":"2026-10-05T20:00:00Z","v":1001288,"vw":88.58049},{"c":88.58,"h":88.58,"l":88.58,"n":1,"o":88.58,"t":"2026-10-05T20:15:00Z","v":41480,"vw":88.58},{"c":88.6,"h":88.6,"l":88.6,"n":2,"o":88.6,"t":"2026-10-06T10:15:00Z","v":144,"vw":88.6},{"c":89,"h":89,"l":89,"n":7,"o":89,"t":"2026-10-06T12:15:00Z","v":499,"vw":89},{"c":88.055,"h":88.92,"l":87.895,"n":1158,"o":88.25,"t":"2026-10-06T13:30:00Z","v":81941,"vw":88.32199},{"c":88.59,"h":88.59,"l":87.97,"n":1273,"o":87.97,"t":"2026-10-06T13:45:00Z","v":51847,"vw":88.268184},{"c":88.92,"h":89.1,"l":88.5,"n":1352,"o":88.6,"t":"2026-10-06T14:00:00Z","v":60614,"vw":88.827123},{"c":88.865,"h":89.1,"l":88.72,"n":1283,"o":88.88,"t":"2026-10-06T14:15:00Z","v":59733,"vw":88.913178},{"c":88.565,"h":88.8799,"l":88.42,"n":1207,"o":88.87,"t":"2026-10-06T14:30:00Z","v":56456,"vw":88.657837},{"c":89.19,"h":89.27,"l":88.565,"n":1777,"o":88.565,"t":"2026-10-06T14:45:00Z","v":137680,"vw":89.043332},{"c":89.3086,"h":89.36,"l":88.97,"n":1091,"o":89.195,"t":"2026-10-06T15:00:00Z","v":39247,"vw":89.153812},{"c":89.735,"h":89.735,"l":89.25,"n":1922,"o":89.35,"t":"2026-10-06T15:15:00Z","v":118969,"vw":89.486213},{"c":89.86,"h":89.86,"l":89.64,"n":1216,"o":89.73,"t":"2026-10-06T15:30:00Z","v":49051,"vw":89.766897},{"c":89.895,"h":89.94,"l":89.81,"n":1047,"o":89.85,"t":"2026-10-06T15:45:00Z","v":47209,"vw":89.895297},{"c":89.755,"h":90,"l":89.685,"n":979,"o":89.885,"t":"2026-10-06T16:00:00Z","v":38899,"vw":89.879574},{"c":89.85,"h":89.89,"l":89.72,"n":802,"o":89.78,"t":"2026-10-06T16:15:00Z","v":23869,"vw":89.803749},{"c":89.8,"h":90.01,"l":89.8,"n":1119,"o":89.84,"t":"2026-10-06T16:30:00Z","v":41791,"vw":89.908752},{"c":89.795,"h":89.86,"l":89.67,"n":871,"o":89.81,"t":"2026-10-06T16:45:00Z","v":43380,"vw":89.781921},{"c":89.74,"h":89.86,"l":89.71,"n":952,"o":89.81,"t":"2026-10-06T17:00:00Z","v":42310,"vw":89.778984},{"c":89.88,"h":89.9,"l":89.68,"n":1086,"o":89.74,"t":"2026-10-06T17:15:00Z","v":44495,"vw":89.798179},{"c":90,"h":90.045,"l":89.815,"n":926,"o":89.861,"t":"2026-10-06T17:30:00Z","v":39289,"vw":89.913965},{"c":89.96,"h":90.05,"l":89.89,"n":1090,"o":90.0351,"t":"2026-10-06T17:45:00Z","v":40410,"vw":89.963509},{"c":89.73,"h":89.955,"l":89.73,"n":1245,"o":89.955,"t":"2026-10-06T18:00:00Z","v":61386,"vw":89.8305},{"c":89.6,"h":89.705,"l":89.52,"n":1264,"o":89.7,"t":"2026-10-06T18:15:00Z","v":69933,"vw":89.618253},{"c":89.66,"h":89.74,"l":89.59,"n":1154,"o":89.6,"t":"2026-10-06T18:30:00Z","v":49853,"vw":89.671622},{"c":89.895,"h":89.9301,"l":89.635,"n":1283,"o":89.64,"t":"2026-10-06T18:45:00Z","v":47876,"vw":89.798647},{"c":89.835,"h":89.93,"l":89.8,"n":1275,"o":89.915,"t":"2026-10-06T19:00:00Z","v":48320,"vw":89.854426},{"c":89.5401,"h":89.84,"l":89.5401,"n":1701,"o":89.825,"t":"2026-10-06T19:15:00Z","v":68899,"vw":89.695398},{"c":89.53,"h":89.845,"l":89.52,"n":2269,"o":89.55,"t":"2026-10-06T19:30:00Z","v":88724,"vw":89.679628},{"c":89.24,"h":89.54,"l":89.17,"n":7319,"o":89.53,"t":"2026-10-06T19:45:00Z","v":400868,"vw":89.310219},{"c":89.23,"h":89.23,"l":89.23,"n":96,"o":89.23,"t":"2026-10-06T20:00:00Z","v":751572,"vw":89.23},{"c":89.23,"h":89.23,"l":89.23,"n":1,"o":89.23,"t":"2026-10-06T20:30:00Z","v":1100,"vw":89.23},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-07T13:15:00Z","v":250,"vw":89.5},{"c":88.615,"h":89.81,"l":88.26,"n":1832,"o":89.81,"t":"2026-10-07T13:30:00Z","v":103420,"vw":89.233231},{"c":88.1471,"h":88.615,"l":87.97,"n":1481,"o":88.615,"t":"2026-10-07T13:45:00Z","v":57840,"vw":88.257782},{"c":88.0972,"h":88.42,"l":87.84,"n":1503,"o":88.14,"t":"2026-10-07T14:00:00Z","v":66320,"vw":88.017887},{"c":88.06,"h":88.21,"l":87.935,"n":1398,"o":88.1199,"t":"2026-10-07T14:15:00Z","v":59858,"vw":88.079499},{"c":87.65,"h":88.03,"l":87.49,"n":1329,"o":88.03,"t":"2026-10-07T14:30:00Z","v":50912,"vw":87.751758},{"c":87.81,"h":87.87,"l":87.5825,"n":1479,"o":87.63,"t":"2026-10-07T14:45:00Z","v":58460,"vw":87.746375},{"c":87.96,"h":87.96,"l":87.69,"n":1458,"o":87.81,"t":"2026-10-07T15:00:00Z","v":64765,"vw":87.808723},{"c":87.61,"h":87.9551,"l":87.56,"n":1304,"o":87.9551,"t":"2026-10-07T15:15:00Z","v":53581,"vw":87.704426},{"c":87.25,"h":87.6596,"l":87.25,"n":1590,"o":87.57,"t":"2026-10-07T15:30:00Z","v":82373,"vw":87.451308},{"c":87.37,"h":87.375,"l":87.16,"n":1204,"o":87.23,"t":"2026-10-07T15:45:00Z","v":50403,"vw":87.293369},{"c":87.47,"h":87.47,"l":87.21,"n":1210,"o":87.3899,"t":"2026-10-07T16:00:00Z","v":70631,"vw":87.321647},{"c":87.31,"h":87.53,"l":87.27,"n":1020,"o":87.49,"t":"2026-10-07T16:15:00Z","v":45632,"vw":87.378692},{"c":87.38,"h":87.42,"l":87.25,"n":941,"o":87.305,"t":"2026-10-07T16:30:00Z","v":40835,"vw":87.328637},{"c":87.465,"h":87.465,"l":87.28,"n":1251,"o":87.4,"t":"2026-10-07T16:45:00Z","v":62028,"vw":87.356747},{"c":87.69,"h":87.69,"l":87.41,"n":1145,"o":87.455,"t":"2026-10-07T17:00:00Z","v":51815,"vw":87.525531},{"c":87.77,"h":87.78,"l":87.66,"n":930,"o":87.715,"t":"2026-10-07T17:15:00Z","v":49509,"vw":87.707148},{"c":87.59,"h":87.81,"l":87.4801,"n":1380,"o":87.77,"t":"2026-10-07T17:30:00Z","v":82827,"vw":87.605948},{"c":87.8516,"h":87.8516,"l":87.49,"n":1407,"o":87.58,"t":"2026-10-07T17:45:00Z","v":78567,"vw":87.67486},{"c":87.89,"h":88,"l":87.7,"n":1544,"o":87.85,"t":"2026-10-07T18:00:00Z","v":92066,"vw":87.886691},{"c":87.79,"h":87.945,"l":87.79,"n":1356,"o":87.885,"t":"2026-10-07T18:15:00Z","v":54549,"vw":87.88762},{"c":87.955,"h":87.955,"l":87.745,"n":1295,"o":87.76,"t":"2026-10-07T18:30:00Z","v":58221,"vw":87.816655},{"c":88.095,"h":88.11,"l":87.94,"n":1699,"o":87.97,"t":"2026-10-07T18:45:00Z","v":154432,"vw":88.013293},{"c":88.41,"h":88.53,"l":88.04,"n":2891,"o":88.1,"t":"2026-10-07T19:00:00Z","v":143018,"vw":88.34203},{"c":88.27,"h":88.45,"l":88.26,"n":2044,"o":88.36,"t":"2026-10-07T19:15:00Z","v":87704,"vw":88.334632},{"c":88.19,"h":88.31,"l":88.04,"n":2799,"o":88.265,"t":"2026-10-07T19:30:00Z","v":134412,"vw":88.177313},{"c":88.06,"h":88.32,"l":87.96,"n":6984,"o":88.1902,"t":"2026-10-07T19:45:00Z","v":429646,"vw":88.120451},{"c":88.05,"h":88.05,"l":88.05,"n":84,"o":88.05,"t":"2026-10-07T20:00:00Z","v":702214,"vw":88.05},{"c":89.71,"h":89.71,"l":89.71,"n":1,"o":89.71,"t":"2026-10-08T13:15:00Z","v":102,"vw":89.71},{"c":90.065,"h":90.41,"l":88.95,"n":1725,"o":89.37,"t":"2026-10-08T13:30:00Z","v":150712,"vw":89.673334},{"c":90.215,"h":90.33,"l":89.92,"n":1409,"o":90.16,"t":"2026-10-08T13:45:00Z","v":73625,"vw":90.137234},{"c":90.255,"h":90.45,"l":89.96,"n":2638,"o":90.215,"t":"2026-10-08T14:00:00Z","v":212101,"vw":90.316598},{"c":90.33,"h":90.4799,"l":89.925,"n":2311,"o":90.21,"t":"2026-10-08T14:15:00Z","v":132224,"vw":90.242477},{"c":90.28,"h":90.34,"l":90.0101,"n":2350,"o":90.33,"t":"2026-10-08T14:30:00Z","v":107611,"vw":90.152767},{"c":90.51,"h":90.51,"l":90.26,"n":2265,"o":90.285,"t":"2026-10-08T14:45:00Z","v":103676,"vw":90.372901},{"c":90.25,"h":90.7001,"l":90.21,"n":2326,"o":90.505,"t":"2026-10-08T15:00:00Z","v":109883,"vw":90.541529},{"c":90.15,"h":90.42,"l":90.065,"n":2082,"o":90.275,"t":"2026-10-08T15:15:00Z","v":105544,"vw":90.235697},{"c":90.49,"h":90.55,"l":90.16,"n":2049,"o":90.16,"t":"2026-10-08T15:30:00Z","v":97483,"vw":90.37352},{"c":90.44,"h":90.6675,"l":90.405,"n":1911,"o":90.53,"t":"2026-10-08T15:45:00Z","v":100095,"vw":90.550615},{"c":90.53,"h":90.55,"l":90.405,"n":1370,"o":90.43,"t":"2026-10-08T16:00:00Z","v":50141,"vw":90.483153},{"c":90.045,"h":90.68,"l":89.9,"n":3260,"o":90.515,"t":"2026-10-08T16:15:00Z","v":147784,"vw":90.276964},{"c":90,"h":90.08,"l":89.745,"n":1895,"o":90.045,"t":"2026-10-08T16:30:00Z","v":92240,"vw":89.97236},{"c":90.205,"h":90.24,"l":89.84,"n":2002,"o":90.04,"t":"2026-10-08T16:45:00Z","v":83456,"vw":90.013977},{"c":90.4,"h":90.47,"l":90.16,"n":1797,"o":90.2175,"t":"2026-10-08T17:00:00Z","v":65281,"vw":90.290866},{"c":90.65,"h":90.65,"l":90.29,"n":1916,"o":90.415,"t":"2026-10-08T17:15:00Z","v":82380,"vw":90.443541},{"c":90.56,"h":90.65,"l":90.45,"n":1787,"o":90.635,"t":"2026-10-08T17:30:00Z","v":67080,"vw":90.569768},{"c":90.495,"h":90.61,"l":90.39,"n":1803,"o":90.5825,"t":"2026-10-08T17:45:00Z","v":76872,"vw":90.499909},{"c":90.5775,"h":90.735,"l":90.455,"n":2008,"o":90.48,"t":"2026-10-08T18:00:00Z","v":123094,"vw":90.636945},{"c":90.715,"h":90.78,"l":90.565,"n":1734,"o":90.58,"t":"2026-10-08T18:15:00Z","v":63951,"vw":90.689861},{"c":90.8,"h":90.8,"l":90.625,"n":1938,"o":90.71,"t":"2026-10-08T18:30:00Z","v":89114,"vw":90.684858},{"c":90.615,"h":90.92,"l":90.6,"n":2336,"o":90.78,"t":"2026-10-08T18:45:00Z","v":118783,"vw":90.775077},{"c":90.52,"h":90.64,"l":90.33,"n":1899,"o":90.61,"t":"2026-10-08T19:00:00Z","v":79458,"vw":90.454561},{"c":90.51,"h":90.7,"l":90.49,"n":2426,"o":90.51,"t":"2026-10-08T19:15:00Z","v":108886,"vw":90.596723},{"c":90.475,"h":90.54,"l":90.265,"n":3297,"o":90.53,"t":"2026-10-08T19:30:00Z","v":154189,"vw":90.387933},{"c":90.31,"h":90.555,"l":90.293,"n":8459,"o":90.43,"t":"2026-10-08T19:45:00Z","v":473509,"vw":90.39822},{"c":90.29,"h":90.29,"l":90.29,"n":83,"o":90.29,"t":"2026-10-08T20:00:00Z","v":1939093,"vw":90.29},{"c":90.84,"h":90.84,"l":90.84,"n":16,"o":90.84,"t":"2026-10-08T22:30:00Z","v":153,"vw":90.84},{"c":90.995,"h":91.11,"l":90.02,"n":1025,"o":90.12,"t":"2026-10-09T13:30:00Z","v":62244,"vw":90.573522},{"c":90.705,"h":91.03,"l":90.365,"n":1207,"o":90.97,"t":"2026-10-09T13:45:00Z","v":42347,"vw":90.574859},{"c":90.78,"h":90.78,"l":90.475,"n":981,"o":90.7386,"t":"2026-10-09T14:00:00Z","v":28313,"vw":90.616402},{"c":90.63,"h":90.93,"l":90.51,"n":1032,"o":90.8708,"t":"2026-10-09T14:15:00Z","v":58412,"vw":90.696868},{"c":90.6375,"h":90.71,"l":90.5,"n":976,"o":90.635,"t":"2026-10-09T14:30:00Z","v":56164,"vw":90.622774},{"c":90.62,"h":90.74,"l":90.49,"n":893,"o":90.5701,"t":"2026-10-09T14:45:00Z","v":30278,"vw":90.637504},{"c":90.545,"h":90.59,"l":90.32,"n":1201,"o":90.59,"t":"2026-10-09T15:00:00Z","v":41013,"vw":90.480395},{"c":90.49,"h":90.65,"l":90.44,"n":831,"o":90.57,"t":"2026-10-09T15:15:00Z","v":24157,"vw":90.53277},{"c":90.18,"h":90.61,"l":90.17,"n":1221,"o":90.51,"t":"2026-10-09T15:30:00Z","v":53572,"vw":90.406386},{"c":89.995,"h":90.2,"l":89.92,"n":898,"o":90.2,"t":"2026-10-09T15:45:00Z","v":23496,"vw":90.027908},{"c":89.895,"h":90.05,"l":89.71,"n":836,"o":89.97,"t":"2026-10-09T16:00:00Z","v":26379,"vw":89.858227},{"c":90,"h":90.025,"l":89.86,"n":903,"o":89.87,"t":"2026-10-09T16:15:00Z","v":29186,"vw":89.970108},{"c":89.85,"h":90.16,"l":89.85,"n":967,"o":90.03,"t":"2026-10-09T16:30:00Z","v":31201,"vw":90.044348},{"c":89.925,"h":89.97,"l":89.82,"n":840,"o":89.875,"t":"2026-10-09T16:45:00Z","v":26220,"vw":89.891044},{"c":89.93,"h":89.97,"l":89.78,"n":902,"o":89.925,"t":"2026-10-09T17:00:00Z","v":28871,"vw":89.864367},{"c":90.14,"h":90.14,"l":89.84,"n":842,"o":89.87,"t":"2026-10-09T17:15:00Z","v":25214,"vw":89.985975},{"c":89.965,"h":90.17,"l":89.91,"n":923,"o":90.145,"t":"2026-10-09T17:30:00Z","v":33038,"vw":90.021958},{"c":90.22,"h":90.23,"l":89.89,"n":1070,"o":89.965,"t":"2026-10-09T17:45:00Z","v":34873,"vw":90.004289},{"c":90.195,"h":90.195,"l":90.07,"n":969,"o":90.19,"t":"2026-10-09T18:00:00Z","v":30588,"vw":90.132676},{"c":90.12,"h":90.23,"l":90.12,"n":1070,"o":90.2,"t":"2026-10-09T18:15:00Z","v":31903,"vw":90.1674},{"c":89.905,"h":90.15,"l":89.81,"n":1192,"o":90.13,"t":"2026-10-09T18:30:00Z","v":41155,"vw":89.975085},{"c":89.95,"h":90.03,"l":89.615,"n":1645,"o":89.88,"t":"2026-10-09T18:45:00Z","v":74514,"vw":89.822286},{"c":90.015,"h":90.06,"l":89.94,"n":1190,"o":89.975,"t":"2026-10-09T19:00:00Z","v":54054,"vw":89.999002},{"c":90.065,"h":90.09,"l":89.9401,"n":1593,"o":90,"t":"2026-10-09T19:15:00Z","v":54773,"vw":90.028966},{"c":89.9,"h":90.11,"l":89.88,"n":1822,"o":90.065,"t":"2026-10-09T19:30:00Z","v":51513,"vw":90.014655},{"c":89.8,"h":89.93,"l":89.695,"n":5562,"o":89.88,"t":"2026-10-09T19:45:00Z","v":280923,"vw":89.792435},{"c":89.8,"h":89.8,"l":89.8,"n":145,"o":89.8,"t":"2026-10-09T20:00:00Z","v":499733,"vw":89.8},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-09T20:15:00Z","v":218,"vw":89.8},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-12T12:45:00Z","v":153,"vw":90},{"c":91.16,"h":91.27,"l":89.67,"n":798,"o":90.74,"t":"2026-10-12T13:30:00Z","v":88143,"vw":90.859191},{"c":91.615,"h":91.875,"l":91.23,"n":1290,"o":91.23,"t":"2026-10-12T13:45:00Z","v":65163,"vw":91.650518},{"c":91.85,"h":91.89,"l":91.56,"n":1719,"o":91.66,"t":"2026-10-12T14:00:00Z","v":82006,"vw":91.75321},{"c":91.53,"h":91.99,"l":91.53,"n":1906,"o":91.855,"t":"2026-10-12T14:15:00Z","v":79543,"vw":91.760382},{"c":91.21,"h":91.57,"l":91.15,"n":1560,"o":91.5,"t":"2026-10-12T14:30:00Z","v":60464,"vw":91.399255},{"c":91.23,"h":91.355,"l":91.19,"n":1112,"o":91.29,"t":"2026-10-12T14:45:00Z","v":42365,"vw":91.268866},{"c":91.35,"h":91.36,"l":91.09,"n":976,"o":91.23,"t":"2026-10-12T15:00:00Z","v":32438,"vw":91.238493},{"c":91.315,"h":91.4581,"l":91.18,"n":940,"o":91.32,"t":"2026-10-12T15:15:00Z","v":30802,"vw":91.340903},{"c":91.525,"h":91.535,"l":91.3,"n":945,"o":91.3,"t":"2026-10-12T15:30:00Z","v":33778,"vw":91.444813},{"c":91.475,"h":91.54,"l":91.28,"n":712,"o":91.49,"t":"2026-10-12T15:45:00Z","v":21868,"vw":91.407653},{"c":91.465,"h":91.54,"l":91.42,"n":792,"o":91.51,"t":"2026-10-12T16:00:00Z","v":26515,"vw":91.475912},{"c":91.43,"h":91.52,"l":91.4,"n":873,"o":91.46,"t":"2026-10-12T16:15:00Z","v":35772,"vw":91.463673},{"c":91.575,"h":91.63,"l":91.39,"n":891,"o":91.43,"t":"2026-10-12T16:30:00Z","v":47504,"vw":91.516543},{"c":91.76,"h":91.81,"l":91.54,"n":980,"o":91.56,"t":"2026-10-12T16:45:00Z","v":41102,"vw":91.690681},{"c":91.94,"h":92,"l":91.73,"n":1392,"o":91.755,"t":"2026-10-12T17:00:00Z","v":85482,"vw":91.914933},{"c":91.82,"h":91.9399,"l":91.755,"n":1063,"o":91.91,"t":"2026-10-12T17:15:00Z","v":42776,"vw":91.848526},{"c":91.8,"h":91.85,"l":91.73,"n":959,"o":91.82,"t":"2026-10-12T17:30:00Z","v":33066,"vw":91.777858},{"c":91.8879,"h":91.92,"l":91.72,"n":974,"o":91.81,"t":"2026-10-12T17:45:00Z","v":36263,"vw":91.802717},{"c":91.9,"h":91.97,"l":91.84,"n":1244,"o":91.89,"t":"2026-10-12T18:00:00Z","v":42641,"vw":91.910429},{"c":91.81,"h":91.95,"l":91.76,"n":1299,"o":91.89,"t":"2026-10-12T18:15:00Z","v":48939,"vw":91.902087},{"c":91.85,"h":91.89,"l":91.77,"n":1151,"o":91.795,"t":"2026-10-12T18:30:00Z","v":41515,"vw":91.83715},{"c":91.87,"h":91.98,"l":91.78,"n":1367,"o":91.85,"t":"2026-10-12T18:45:00Z","v":59259,"vw":91.896974},{"c":91.84,"h":91.91,"l":91.8,"n":1607,"o":91.8737,"t":"2026-10-12T19:00:00Z","v":80271,"vw":91.84954},{"c":91.86,"h":92.0199,"l":91.805,"n":1726,"o":91.87,"t":"2026-10-12T19:15:00Z","v":77747,"vw":91.948394},{"c":91.99,"h":92.08,"l":91.795,"n":2482,"o":91.81,"t":"2026-10-12T19:30:00Z","v":111224,"vw":92.000993},{"c":92.025,"h":92.07,"l":91.86,"n":5613,"o":92,"t":"2026-10-12T19:45:00Z","v":327070,"vw":91.965278},{"c":92.02,"h":92.02,"l":92.02,"n":89,"o":92.02,"t":"2026-10-12T20:00:00Z","v":700327,"vw":92.02},{"c":91.5836,"h":91.5836,"l":91.5836,"n":1,"o":91.5836,"t":"2026-10-12T22:00:00Z","v":300,"vw":91.5836},{"c":92.61,"h":92.61,"l":92.61,"n":3,"o":92.61,"t":"2026-10-13T13:15:00Z","v":112,"vw":92.61},{"c":92.2,"h":92.65,"l":91.76,"n":1112,"o":92.37,"t":"2026-10-13T13:30:00Z","v":63408,"vw":92.270488},{"c":92.22,"h":92.4999,"l":92.05,"n":812,"o":92.205,"t":"2026-10-13T13:45:00Z","v":24516,"vw":92.201109},{"c":92,"h":92.25,"l":91.87,"n":854,"o":92.25,"t":"2026-10-13T14:00:00Z","v":42780,"vw":92.066331},{"c":92.515,"h":92.57,"l":91.99,"n":805,"o":91.99,"t":"2026-10-13T14:15:00Z","v":29557,"vw":92.300744},{"c":92.53,"h":92.64,"l":92.4225,"n":909,"o":92.515,"t":"2026-10-13T14:30:00Z","v":37391,"vw":92.524839},{"c":92.58,"h":92.63,"l":92.5,"n":1085,"o":92.56,"t":"2026-10-13T14:45:00Z","v":39958,"vw":92.567293},{"c":92.63,"h":92.82,"l":92.5,"n":1240,"o":92.53,"t":"2026-10-13T15:00:00Z","v":51007,"vw":92.652749},{"c":92.605,"h":92.75,"l":92.56,"n":857,"o":92.61,"t":"2026-10-13T15:15:00Z","v":36232,"vw":92.636055},{"c":92.705,"h":92.805,"l":92.48,"n":1429,"o":92.585,"t":"2026-10-13T15:30:00Z","v":69256,"vw":92.644895},{"c":92.58,"h":92.67,"l":92.39,"n":1232,"o":92.655,"t":"2026-10-13T15:45:00Z","v":44793,"vw":92.533992},{"c":92.82,"h":92.88,"l":92.48,"n":1514,"o":92.575,"t":"2026-10-13T16:00:00Z","v":66469,"vw":92.648963},{"c":92.6,"h":92.85,"l":92.48,"n":1455,"o":92.81,"t":"2026-10-13T16:15:00Z","v":88571,"vw":92.681976},{"c":92.75,"h":92.77,"l":92.4,"n":796,"o":92.61,"t":"2026-10-13T16:30:00Z","v":25768,"vw":92.568791},{"c":92.87,"h":92.879,"l":92.59,"n":751,"o":92.7,"t":"2026-10-13T16:45:00Z","v":24494,"vw":92.741674},{"c":92.7,"h":92.88,"l":92.61,"n":1067,"o":92.83,"t":"2026-10-13T17:00:00Z","v":35732,"vw":92.767743},{"c":92.6295,"h":92.77,"l":92.49,"n":870,"o":92.75,"t":"2026-10-13T17:15:00Z","v":40870,"vw":92.607122},{"c":92.685,"h":92.7225,"l":92.475,"n":876,"o":92.595,"t":"2026-10-13T17:30:00Z","v":38210,"vw":92.651298},{"c":92.655,"h":92.73,"l":92.55,"n":886,"o":92.69,"t":"2026-10-13T17:45:00Z","v":27792,"vw":92.634946},{"c":92.835,"h":92.88,"l":92.56,"n":1083,"o":92.63,"t":"2026-10-13T18:00:00Z","v":41303,"vw":92.729371},{"c":92.925,"h":93.06,"l":92.78,"n":1348,"o":92.875,"t":"2026-10-13T18:15:00Z","v":73401,"vw":92.956768},{"c":92.9,"h":92.98,"l":92.79,"n":1312,"o":92.9,"t":"2026-10-13T18:30:00Z","v":101307,"vw":92.87166},{"c":93.03,"h":93.06,"l":92.89,"n":1238,"o":92.9,"t":"2026-10-13T18:45:00Z","v":46275,"vw":92.947677},{"c":93.1585,"h":93.1585,"l":92.98,"n":1340,"o":93.02,"t":"2026-10-13T19:00:00Z","v":62744,"vw":93.055472},{"c":93.43,"h":93.45,"l":93.15,"n":2149,"o":93.15,"t":"2026-10-13T19:15:00Z","v":105524,"vw":93.290221},{"c":93.41,"h":93.595,"l":93.33,"n":3661,"o":93.405,"t":"2026-10-13T19:30:00Z","v":207739,"vw":93.499175},{"c":93.38,"h":93.68,"l":93.36,"n":7057,"o":93.41,"t":"2026-10-13T19:45:00Z","v":372007,"vw":93.547064},{"c":93.38,"h":93.42,"l":93.38,"n":110,"o":93.42,"t":"2026-10-13T20:00:00Z","v":697413,"vw":93.380006},{"c":92.95,"h":92.95,"l":92.95,"n":1,"o":92.95,"t":"2026-10-13T22:15:00Z","v":100,"vw":92.95},{"c":94,"h":94.01,"l":94,"n":4,"o":94.01,"t":"2026-10-14T12:00:00Z","v":598,"vw":94.001724},{"c":93.0962,"h":94.075,"l":93.04,"n":930,"o":94,"t":"2026-10-14T13:30:00Z","v":73140,"vw":93.673949},{"c":93.085,"h":93.38,"l":92.898,"n":1341,"o":93.105,"t":"2026-10-14T13:45:00Z","v":67244,"vw":93.13083},{"c":93.01,"h":93.27,"l":92.79,"n":1620,"o":93.12,"t":"2026-10-14T14:00:00Z","v":101025,"vw":93.067208},{"c":92.955,"h":93.185,"l":92.78,"n":1339,"o":93.02,"t":"2026-10-14T14:15:00Z","v":71699,"vw":92.990098},{"c":92.37,"h":92.94,"l":92.33,"n":1218,"o":92.92,"t":"2026-10-14T14:30:00Z","v":54667,"vw":92.639283},{"c":92.35,"h":92.565,"l":92.35,"n":1251,"o":92.35,"t":"2026-10-14T14:45:00Z","v":49927,"vw":92.472016},{"c":92.84,"h":92.9,"l":92.31,"n":1624,"o":92.4,"t":"2026-10-14T15:00:00Z","v":78156,"vw":92.604649},{"c":92.415,"h":92.87,"l":92.345,"n":1138,"o":92.87,"t":"2026-10-14T15:15:00Z","v":53178,"vw":92.607755},{"c":92.185,"h":92.43,"l":92.185,"n":1617,"o":92.4,"t":"2026-10-14T15:30:00Z","v":95810,"vw":92.318409},{"c":92.365,"h":92.37,"l":92.12,"n":1498,"o":92.17,"t":"2026-10-14T15:45:00Z","v":102886,"vw":92.265196},{"c":92.19,"h":92.4,"l":92,"n":1715,"o":92.365,"t":"2026-10-14T16:00:00Z","v":93636,"vw":92.18785},{"c":92.1,"h":92.215,"l":91.98,"n":1405,"o":92.1401,"t":"2026-10-14T16:15:00Z","v":84170,"vw":92.085264},{"c":92.05,"h":92.26,"l":91.99,"n":1396,"o":92.1,"t":"2026-10-14T16:30:00Z","v":81664,"vw":92.1269},{"c":91.875,"h":92.035,"l":91.79,"n":1190,"o":92.02,"t":"2026-10-14T16:45:00Z","v":53798,"vw":91.911014},{"c":92.175,"h":92.26,"l":91.85,"n":1402,"o":91.86,"t":"2026-10-14T17:00:00Z","v":87029,"vw":92.110718},{"c":92.23,"h":92.29,"l":92.1,"n":1243,"o":92.175,"t":"2026-10-14T17:15:00Z","v":54712,"vw":92.187801},{"c":92.225,"h":92.33,"l":92.115,"n":1251,"o":92.23,"t":"2026-10-14T17:30:00Z","v":62416,"vw":92.259504},{"c":92.17,"h":92.27,"l":92.04,"n":1186,"o":92.24,"t":"2026-10-14T17:45:00Z","v":48744,"vw":92.142464},{"c":92.27,"h":92.27,"l":92,"n":1569,"o":92.13,"t":"2026-10-14T18:00:00Z","v":84840,"vw":92.166673},{"c":92.26,"h":92.31,"l":92.12,"n":1615,"o":92.29,"t":"2026-10-14T18:15:00Z","v":126337,"vw":92.208913},{"c":92,"h":92.31,"l":91.955,"n":1406,"o":92.26,"t":"2026-10-14T18:30:00Z","v":56577,"vw":92.134069},{"c":92.15,"h":92.19,"l":91.7801,"n":1768,"o":91.98,"t":"2026-10-14T18:45:00Z","v":89460,"vw":92.017618},{"c":92.3,"h":92.39,"l":92.1,"n":1828,"o":92.14,"t":"2026-10-14T19:00:00Z","v":85498,"vw":92.2482},{"c":91.92,"h":92.33,"l":91.83,"n":2172,"o":92.31,"t":"2026-10-14T19:15:00Z","v":92187,"vw":92.048599},{"c":92.04,"h":92.06,"l":91.68,"n":3001,"o":91.92,"t":"2026-10-14T19:30:00Z","v":133587,"vw":91.861106},{"c":91.98,"h":92.095,"l":91.785,"n":8296,"o":92.05,"t":"2026-10-14T19:45:00Z","v":502598,"vw":91.945674},{"c":91.97,"h":91.97,"l":91.97,"n":76,"o":91.97,"t":"2026-10-14T20:00:00Z","v":1188607,"vw":91.97},{"c":92.68,"h":92.68,"l":92.68,"n":25,"o":92.68,"t":"2026-10-15T08:00:00Z","v":415,"vw":92.68},{"c":91.48,"h":92.61,"l":91.13,"n":2072,"o":92.61,"t":"2026-10-15T13:30:00Z","v":138698,"vw":91.82359},{"c":90.66,"h":91.44,"l":90.27,"n":2792,"o":91.41,"t":"2026-10-15T13:45:00Z","v":220867,"vw":90.705296},{"c":90.96,"h":90.96,"l":90.375,"n":1589,"o":90.66,"t":"2026-10-15T14:00:00Z","v":69533,"vw":90.682407},{"c":91.13,"h":91.495,"l":90.95,"n":1648,"o":90.96,"t":"2026-10-15T14:15:00Z","v":75504,"vw":91.194609},{"c":91.49,"h":91.505,"l":90.93,"n":1549,"o":91.13,"t":"2026-10-15T14:30:00Z","v":76313,"vw":91.203956},{"c":91.045,"h":91.485,"l":91.005,"n":1636,"o":91.485,"t":"2026-10-15T14:45:00Z","v":70380,"vw":91.225291},{"c":91.305,"h":91.335,"l":90.83,"n":1856,"o":91.07,"t":"2026-10-15T15:00:00Z","v":96762,"vw":91.045001},{"c":91.8,"h":91.86,"l":91.29,"n":2027,"o":91.32,"t":"2026-10-15T15:15:00Z","v":100909,"vw":91.731547},{"c":91.8201,"h":91.91,"l":91.5,"n":1914,"o":91.8,"t":"2026-10-15T15:30:00Z","v":95135,"vw":91.713758},{"c":91.63,"h":91.84,"l":91.425,"n":1738,"o":91.82,"t":"2026-10-15T15:45:00Z","v":86673,"vw":91.591527},{"c":91.545,"h":91.62,"l":91.3701,"n":1542,"o":91.62,"t":"2026-10-15T16:00:00Z","v":101040,"vw":91.50304},{"c":91.05,"h":91.58,"l":90.75,"n":1388,"o":91.58,"t":"2026-10-15T16:15:00Z","v":98503,"vw":91.082244},{"c":90.88,"h":91.16,"l":90.845,"n":1289,"o":91.09,"t":"2026-10-15T16:30:00Z","v":44313,"vw":91.056608},{"c":91.04,"h":91.15,"l":90.79,"n":1213,"o":90.88,"t":"2026-10-15T16:45:00Z","v":42073,"vw":90.958115},{"c":90.97,"h":91.105,"l":90.82,"n":996,"o":91.04,"t":"2026-10-15T17:00:00Z","v":45171,"vw":90.947965},{"c":90.925,"h":91.02,"l":90.84,"n":876,"o":90.98,"t":"2026-10-15T17:15:00Z","v":27889,"vw":90.926028},{"c":91.19,"h":91.23,"l":90.925,"n":2418,"o":90.94,"t":"2026-10-15T17:30:00Z","v":122878,"vw":91.003748},{"c":90.935,"h":91.19,"l":90.805,"n":1351,"o":91.165,"t":"2026-10-15T17:45:00Z","v":67539,"vw":90.978887},{"c":90.9,"h":91.01,"l":90.86,"n":1287,"o":90.9312,"t":"2026-10-15T18:00:00Z","v":48974,"vw":90.92315},{"c":90.655,"h":90.87,"l":90.505,"n":1413,"o":90.87,"t":"2026-10-15T18:15:00Z","v":56845,"vw":90.686884},{"c":90.725,"h":90.79,"l":90.57,"n":982,"o":90.685,"t":"2026-10-15T18:30:00Z","v":35326,"vw":90.667383},{"c":90.55,"h":90.75,"l":90.475,"n":1232,"o":90.72,"t":"2026-10-15T18:45:00Z","v":38735,"vw":90.630772},{"c":90.85,"h":90.86,"l":90.545,"n":1650,"o":90.58,"t":"2026-10-15T19:00:00Z","v":61952,"vw":90.699148},{"c":90.79,"h":90.88,"l":90.7298,"n":1889,"o":90.815,"t":"2026-10-15T19:15:00Z","v":64228,"vw":90.800801},{"c":90.735,"h":90.84,"l":90.65,"n":2596,"o":90.77,"t":"2026-10-15T19:30:00Z","v":125445,"vw":90.749963},{"c":90.65,"h":91.07,"l":90.56,"n":7910,"o":90.735,"t":"2026-10-15T19:45:00Z","v":396261,"vw":90.740358},{"c":90.65,"h":90.67,"l":90.65,"n":65,"o":90.67,"t":"2026-10-15T20:00:00Z","v":796358,"vw":90.65001},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-15T20:45:00Z","v":1000,"vw":90.75},{"c":92.215,"h":92.4718,"l":91.39,"n":909,"o":91.39,"t":"2026-10-16T13:30:00Z","v":208077,"vw":91.530611},{"c":92.135,"h":92.76,"l":92,"n":1389,"o":92.235,"t":"2026-10-16T13:45:00Z","v":70210,"vw":92.433178},{"c":92.54,"h":92.9,"l":92.1,"n":1487,"o":92.125,"t":"2026-10-16T14:00:00Z","v":67915,"vw":92.644932},{"c":92.41,"h":92.6369,"l":92.22,"n":1427,"o":92.52,"t":"2026-10-16T14:15:00Z","v":51761,"vw":92.38905},{"c":92.47,"h":92.545,"l":92.33,"n":1447,"o":92.46,"t":"2026-10-16T14:30:00Z","v":55033,"vw":92.426258},{"c":92.28,"h":92.57,"l":92.23,"n":1448,"o":92.47,"t":"2026-10-16T14:45:00Z","v":62247,"vw":92.426717},{"c":92.375,"h":92.42,"l":92.21,"n":1723,"o":92.285,"t":"2026-10-16T15:00:00Z","v":67543,"vw":92.337178},{"c":92.09,"h":92.48,"l":92.045,"n":1586,"o":92.375,"t":"2026-10-16T15:15:00Z","v":68519,"vw":92.263148},{"c":92.195,"h":92.265,"l":92.02,"n":1430,"o":92.115,"t":"2026-10-16T15:30:00Z","v":52370,"vw":92.146715},{"c":92.295,"h":92.36,"l":92.12,"n":1483,"o":92.1875,"t":"2026-10-16T15:45:00Z","v":58384,"vw":92.211399},{"c":92.06,"h":92.37,"l":92.01,"n":1322,"o":92.27,"t":"2026-10-16T16:00:00Z","v":50486,"vw":92.183952},{"c":92.36,"h":92.36,"l":92.05,"n":1183,"o":92.075,"t":"2026-10-16T16:15:00Z","v":55028,"vw":92.172592},{"c":92.5401,"h":92.61,"l":92.32,"n":1231,"o":92.36,"t":"2026-10-16T16:30:00Z","v":44550,"vw":92.462447},{"c":92.75,"h":92.795,"l":92.5,"n":1398,"o":92.52,"t":"2026-10-16T16:45:00Z","v":56643,"vw":92.703814},{"c":92.83,"h":92.89,"l":92.645,"n":1547,"o":92.75,"t":"2026-10-16T17:00:00Z","v":84778,"vw":92.789854},{"c":93.05,"h":93.06,"l":92.79,"n":1492,"o":92.83,"t":"2026-10-16T17:15:00Z","v":54239,"vw":92.917066},{"c":93.2,"h":93.22,"l":93.03,"n":1652,"o":93.03,"t":"2026-10-16T17:30:00Z","v":62025,"vw":93.123179},{"c":93.23,"h":93.305,"l":93.16,"n":1476,"o":93.19,"t":"2026-10-16T17:45:00Z","v":65391,"vw":93.23534},{"c":93.13,"h":93.2799,"l":93.04,"n":1313,"o":93.23,"t":"2026-10-16T18:00:00Z","v":46156,"vw":93.174216},{"c":93.125,"h":93.185,"l":93.032,"n":1458,"o":93.125,"t":"2026-10-16T18:15:00Z","v":50154,"vw":93.092222},{"c":93.37,"h":93.37,"l":93.1,"n":1474,"o":93.125,"t":"2026-10-16T18:30:00Z","v":57191,"vw":93.244778},{"c":93.49,"h":93.49,"l":93.32,"n":1529,"o":93.4,"t":"2026-10-16T18:45:00Z","v":53588,"vw":93.389604},{"c":93.325,"h":93.54,"l":93.3218,"n":1793,"o":93.52,"t":"2026-10-16T19:00:00Z","v":71575,"vw":93.432051},{"c":93.215,"h":93.45,"l":93.15,"n":2251,"o":93.3125,"t":"2026-10-16T19:15:00Z","v":81858,"vw":93.254149},{"c":93.27,"h":93.38,"l":93.15,"n":2654,"o":93.2,"t":"2026-10-16T19:30:00Z","v":110380,"vw":93.247198},{"c":93.31,"h":93.56,"l":93.235,"n":7301,"o":93.29,"t":"2026-10-16T19:45:00Z","v":380291,"vw":93.375424},{"c":93.31,"h":93.33,"l":93.31,"n":76,"o":93.33,"t":"2026-10-16T20:00:00Z","v":836851,"vw":93.310008},{"c":93.31,"h":93.31,"l":93.31,"n":1,"o":93.31,"t":"2026-10-16T20:15:00Z","v":2109,"vw":93.31},{"c":93.15,"h":93.755,"l":92.85,"n":1029,"o":93.31,"t":"2026-10-19T13:30:00Z","v":71767,"vw":93.287177},{"c":92.85,"h":93.22,"l":92.7801,"n":1202,"o":93.13,"t":"2026-10-19T13:45:00Z","v":48779,"vw":93.053855},{"c":92.92,"h":93.08,"l":92.7101,"n":1280,"o":92.86,"t":"2026-10-19T14:00:00Z","v":79575,"vw":92.896821},{"c":92.935,"h":93.07,"l":92.79,"n":1259,"o":92.91,"t":"2026-10-19T14:15:00Z","v":59537,"vw":92.92186},{"c":92.315,"h":93.03,"l":92.315,"n":1173,"o":92.935,"t":"2026-10-19T14:30:00Z","v":38099,"vw":92.64833},{"c":92.21,"h":92.315,"l":92.04,"n":1327,"o":92.315,"t":"2026-10-19T14:45:00Z","v":46382,"vw":92.135388},{"c":92.315,"h":92.37,"l":92.14,"n":1215,"o":92.17,"t":"2026-10-19T15:00:00Z","v":39697,"vw":92.253967},{"c":92.48,"h":92.52,"l":92.315,"n":1218,"o":92.315,"t":"2026-10-19T15:15:00Z","v":43245,"vw":92.433709},{"c":92.52,"h":92.57,"l":92.46,"n":1032,"o":92.49,"t":"2026-10-19T15:30:00Z","v":32985,"vw":92.52097},{"c":92.56,"h":92.56,"l":92.315,"n":1433,"o":92.515,"t":"2026-10-19T15:45:00Z","v":50750,"vw":92.421605},{"c":92.535,"h":92.68,"l":92.48,"n":1180,"o":92.57,"t":"2026-10-19T16:00:00Z","v":41233,"vw":92.573031},{"c":92.69,"h":92.72,"l":92.56,"n":1090,"o":92.56,"t":"2026-10-19T16:15:00Z","v":44990,"vw":92.616099},{"c":92.49,"h":92.74,"l":92.35,"n":1529,"o":92.68,"t":"2026-10-19T16:30:00Z","v":81940,"vw":92.546282},{"c":92.55,"h":92.55,"l":92.42,"n":867,"o":92.52,"t":"2026-10-19T16:45:00Z","v":25553,"vw":92.494729},{"c":92.48,"h":92.56,"l":92.45,"n":1240,"o":92.54,"t":"2026-10-19T17:00:00Z","v":58560,"vw":92.49504},{"c":92.57,"h":92.6,"l":92.44,"n":1152,"o":92.475,"t":"2026-10-19T17:15:00Z","v":52024,"vw":92.502985},{"c":92.605,"h":92.615,"l":92.425,"n":1320,"o":92.55,"t":"2026-10-19T17:30:00Z","v":56979,"vw":92.500488},{"c":92.57,"h":92.605,"l":92.48,"n":1071,"o":92.605,"t":"2026-10-19T17:45:00Z","v":51675,"vw":92.553262},{"c":92.5,"h":92.62,"l":92.45,"n":1204,"o":92.57,"t":"2026-10-19T18:00:00Z","v":49180,"vw":92.56608},{"c":92.305,"h":92.57,"l":92.3,"n":1100,"o":92.52,"t":"2026-10-19T18:15:00Z","v":37881,"vw":92.472683},{"c":92.42,"h":92.46,"l":92.27,"n":1013,"o":92.31,"t":"2026-10-19T18:30:00Z","v":36238,"vw":92.366618},{"c":92.57,"h":92.58,"l":92.42,"n":1104,"o":92.445,"t":"2026-10-19T18:45:00Z","v":43471,"vw":92.493102},{"c":92.605,"h":92.65,"l":92.52,"n":1410,"o":92.57,"t":"2026-10-19T19:00:00Z","v":56998,"vw":92.591832},{"c":92.55,"h":92.72,"l":92.5,"n":2074,"o":92.605,"t":"2026-10-19T19:15:00Z","v":86384,"vw":92.624692},{"c":92.52,"h":92.6,"l":92.355,"n":2217,"o":92.51,"t":"2026-10-19T19:30:00Z","v":75598,"vw":92.496249},{"c":92.42,"h":92.645,"l":92.38,"n":6349,"o":92.5,"t":"2026-10-19T19:45:00Z","v":316232,"vw":92.534373},{"c":92.42,"h":92.42,"l":92.42,"n":60,"o":92.42,"t":"2026-10-19T20:00:00Z","v":672601,"vw":92.42},{"c":93.28,"h":93.28,"l":93.28,"n":5,"o":93.28,"t":"2026-10-20T11:00:00Z","v":398,"vw":93.28},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-20T11:45:00Z","v":106,"vw":93},{"c":92.965,"h":93.42,"l":92.53,"n":878,"o":93.42,"t":"2026-10-20T13:30:00Z","v":65550,"vw":93.081956},{"c":93.09,"h":93.09,"l":92.48,"n":1047,"o":92.81,"t":"2026-10-20T13:45:00Z","v":41692,"vw":92.730648},{"c":93.025,"h":93.2848,"l":92.92,"n":1218,"o":93.12,"t":"2026-10-20T14:00:00Z","v":56540,"vw":93.040803},{"c":92.045,"h":93.11,"l":92.045,"n":1538,"o":93.07,"t":"2026-10-20T14:15:00Z","v":79712,"vw":92.760829},{"c":91.8289,"h":92.26,"l":91.72,"n":1987,"o":92.015,"t":"2026-10-20T14:30:00Z","v":88115,"vw":91.979598},{"c":92.19,"h":92.315,"l":91.72,"n":1400,"o":91.76,"t":"2026-10-20T14:45:00Z","v":74521,"vw":92.02819},{"c":92.4,"h":92.58,"l":92.21,"n":1399,"o":92.26,"t":"2026-10-20T15:00:00Z","v":48286,"vw":92.3947},{"c":92.725,"h":92.82,"l":92.3,"n":1157,"o":92.36,"t":"2026-10-20T15:15:00Z","v":42222,"vw":92.594488},{"c":92.525,"h":92.83,"l":92.4701,"n":1101,"o":92.785,"t":"2026-10-20T15:30:00Z","v":45480,"vw":92.683799},{"c":92.83,"h":92.935,"l":92.485,"n":1022,"o":92.525,"t":"2026-10-20T15:45:00Z","v":35540,"vw":92.636911},{"c":92.85,"h":92.88,"l":92.77,"n":783,"o":92.845,"t":"2026-10-20T16:00:00Z","v":26658,"vw":92.810713},{"c":92.72,"h":92.815,"l":92.65,"n":728,"o":92.79,"t":"2026-10-20T16:15:00Z","v":19373,"vw":92.738355},{"c":92.73,"h":92.785,"l":92.64,"n":610,"o":92.715,"t":"2026-10-20T16:30:00Z","v":17124,"vw":92.701497},{"c":92.86,"h":92.86,"l":92.7,"n":844,"o":92.735,"t":"2026-10-20T16:45:00Z","v":23730,"vw":92.776939},{"c":92.65,"h":92.84,"l":92.62,"n":793,"o":92.81,"t":"2026-10-20T17:00:00Z","v":18460,"vw":92.729817},{"c":92.65,"h":92.73,"l":92.56,"n":745,"o":92.68,"t":"2026-10-20T17:15:00Z","v":19842,"vw":92.653197},{"c":92.5502,"h":92.6794,"l":92.46,"n":675,"o":92.655,"t":"2026-10-20T17:30:00Z","v":18901,"vw":92.546732},{"c":92.688,"h":92.7,"l":92.54,"n":863,"o":92.57,"t":"2026-10-20T17:45:00Z","v":23460,"vw":92.637819},{"c":92.68,"h":92.7906,"l":92.626,"n":892,"o":92.685,"t":"2026-10-20T18:00:00Z","v":26137,"vw":92.71094},{"c":92.485,"h":92.7,"l":92.48,"n":894,"o":92.68,"t":"2026-10-20T18:15:00Z","v":24428,"vw":92.580769},{"c":92.85,"h":92.85,"l":92.4501,"n":1272,"o":92.52,"t":"2026-10-20T18:30:00Z","v":49196,"vw":92.6823},{"c":92.71,"h":92.91,"l":92.67,"n":1871,"o":92.84,"t":"2026-10-20T18:45:00Z","v":74482,"vw":92.812329},{"c":92.82,"h":92.86,"l":92.695,"n":1593,"o":92.695,"t":"2026-10-20T19:00:00Z","v":58282,"vw":92.795008},{"c":92.69,"h":92.89,"l":92.545,"n":2075,"o":92.8,"t":"2026-10-20T19:15:00Z","v":117662,"vw":92.752047},{"c":92.9,"h":92.9,"l":92.6114,"n":2171,"o":92.69,"t":"2026-10-20T19:30:00Z","v":83458,"vw":92.747426},{"c":92.84,"h":93.085,"l":92.8,"n":7015,"o":92.89,"t":"2026-10-20T19:45:00Z","v":366781,"vw":92.925716},{"c":93.09,"h":93.09,"l":92.85,"n":63,"o":92.85,"t":"2026-10-20T20:00:00Z","v":621541,"vw":92.850341},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-20T20:15:00Z","v":311,"vw":92.5},{"c":91.7079,"h":91.7079,"l":91.7079,"n":1,"o":91.7079,"t":"2026-10-20T22:00:00Z","v":100,"vw":91.7079},{"c":92.8871,"h":93.46,"l":92.81,"n":928,"o":93.11,"t":"2026-10-21T13:30:00Z","v":54165,"vw":93.140675},{"c":93.04,"h":93.11,"l":92.72,"n":903,"o":93.005,"t":"2026-10-21T13:45:00Z","v":42684,"vw":92.994313},{"c":93.325,"h":93.4,"l":92.97,"n":1141,"o":93.025,"t":"2026-10-21T14:00:00Z","v":36933,"vw":93.229272},{"c":93.27,"h":93.47,"l":93.13,"n":1052,"o":93.27,"t":"2026-10-21T14:15:00Z","v":51594,"vw":93.300368},{"c":93.42,"h":93.6,"l":93.17,"n":1312,"o":93.18,"t":"2026-10-21T14:30:00Z","v":52944,"vw":93.457491},{"c":93.26,"h":93.6299,"l":93.2,"n":1086,"o":93.425,"t":"2026-10-21T14:45:00Z","v":42295,"vw":93.430453},{"c":93.09,"h":93.265,"l":92.9541,"n":867,"o":93.265,"t":"2026-10-21T15:00:00Z","v":35461,"vw":93.102729},{"c":92.81,"h":93.09,"l":92.8,"n":1086,"o":93.045,"t":"2026-10-21T15:15:00Z","v":42887,"vw":92.990336},{"c":93.08,"h":93.11,"l":92.74,"n":1085,"o":92.81,"t":"2026-10-21T15:30:00Z","v":39008,"vw":92.88939},{"c":93.03,"h":93.145,"l":92.98,"n":874,"o":93.08,"t":"2026-10-21T15:45:00Z","v":41895,"vw":93.057389},{"c":93.01,"h":93.045,"l":92.8,"n":939,"o":93.045,"t":"2026-10-21T16:00:00Z","v":52092,"vw":92.939608},{"c":93.05,"h":93.15,"l":92.94,"n":849,"o":93.03,"t":"2026-10-21T16:15:00Z","v":35159,"vw":93.057789},{"c":92.75,"h":93.065,"l":92.555,"n":1638,"o":93.05,"t":"2026-10-21T16:30:00Z","v":81411,"vw":92.8567},{"c":92.71,"h":92.75,"l":92.54,"n":908,"o":92.69,"t":"2026-10-21T16:45:00Z","v":43922,"vw":92.662385},{"c":92.72,"h":92.76,"l":92.58,"n":804,"o":92.705,"t":"2026-10-21T17:00:00Z","v":30097,"vw":92.685474},{"c":92.83,"h":92.87,"l":92.71,"n":998,"o":92.7499,"t":"2026-10-21T17:15:00Z","v":41366,"vw":92.775588},{"c":92.89,"h":93.12,"l":92.85,"n":1467,"o":92.855,"t":"2026-10-21T17:30:00Z","v":68635,"vw":92.988465},{"c":92.8,"h":92.93,"l":92.62,"n":1117,"o":92.905,"t":"2026-10-21T17:45:00Z","v":51728,"vw":92.772589},{"c":93.08,"h":93.13,"l":92.67,"n":1363,"o":92.78,"t":"2026-10-21T18:00:00Z","v":74050,"vw":92.82186},{"c":93.025,"h":93.17,"l":92.93,"n":1496,"o":93.08,"t":"2026-10-21T18:15:00Z","v":80248,"vw":93.032007},{"c":93.09,"h":93.12,"l":92.965,"n":1198,"o":92.985,"t":"2026-10-21T18:30:00Z","v":70110,"vw":93.006574},{"c":93.555,"h":93.66,"l":93.044,"n":2011,"o":93.11,"t":"2026-10-21T18:45:00Z","v":92472,"vw":93.447343},{"c":93.78,"h":93.91,"l":93.59,"n":2201,"o":93.6,"t":"2026-10-21T19:00:00Z","v":157390,"vw":93.737041},{"c":93.355,"h":93.82,"l":93.355,"n":1906,"o":93.765,"t":"2026-10-21T19:15:00Z","v":71424,"vw":93.630848},{"c":93.45,"h":93.48,"l":93.235,"n":2595,"o":93.31,"t":"2026-10-21T19:30:00Z","v":98990,"vw":93.382595},{"c":93.12,"h":93.445,"l":93.04,"n":7038,"o":93.445,"t":"2026-10-21T19:45:00Z","v":367347,"vw":93.165464},{"c":93.12,"h":93.12,"l":93.12,"n":63,"o":93.12,"t":"2026-10-21T20:00:00Z","v":500821,"vw":93.12},{"c":91.9712,"h":91.9712,"l":91.9712,"n":1,"o":91.9712,"t":"2026-10-21T20:30:00Z","v":867,"vw":91.9712},{"c":92.1709,"h":92.1709,"l":92.1709,"n":1,"o":92.1709,"t":"2026-10-21T23:00:00Z","v":220,"vw":92.1709},{"c":94.045,"h":94.38,"l":93.73,"n":1837,"o":93.88,"t":"2026-10-22T13:30:00Z","v":173913,"vw":94.020177},{"c":91.815,"h":94.14,"l":91.62,"n":4654,"o":94.14,"t":"2026-10-22T13:45:00Z","v":640446,"vw":93.336584},{"c":92.14,"h":92.27,"l":91.27,"n":2008,"o":91.805,"t":"2026-10-22T14:00:00Z","v":134006,"vw":91.658631},{"c":92.52,"h":92.76,"l":92.04,"n":2232,"o":92.08,"t":"2026-10-22T14:15:00Z","v":94855,"vw":92.544195},{"c":92.405,"h":92.67,"l":92.11,"n":1637,"o":92.57,"t":"2026-10-22T14:30:00Z","v":47106,"vw":92.428326},{"c":92.075,"h":92.47,"l":91.755,"n":1567,"o":92.42,"t":"2026-10-22T14:45:00Z","v":57224,"vw":92.054813},{"c":92,"h":92.345,"l":91.975,"n":1831,"o":92.065,"t":"2026-10-22T15:00:00Z","v":59461,"vw":92.140818},{"c":91.18,"h":92.13,"l":91.1,"n":2605,"o":92.01,"t":"2026-10-22T15:15:00Z","v":229809,"vw":91.852976},{"c":91.77,"h":91.78,"l":91.14,"n":1766,"o":91.24,"t":"2026-10-22T15:30:00Z","v":115371,"vw":91.359652},{"c":91.885,"h":92.14,"l":91.6,"n":1884,"o":91.78,"t":"2026-10-22T15:45:00Z","v":89931,"vw":91.901681},{"c":92.49,"h":92.55,"l":91.83,"n":1880,"o":91.88,"t":"2026-10-22T16:00:00Z","v":96967,"vw":92.240926},{"c":92.8456,"h":92.87,"l":92.4735,"n":1541,"o":92.53,"t":"2026-10-22T16:15:00Z","v":64488,"vw":92.742577},{"c":93.06,"h":93.06,"l":92.795,"n":1605,"o":92.85,"t":"2026-10-22T16:30:00Z","v":71411,"vw":92.928904},{"c":93.55,"h":93.58,"l":93.045,"n":1575,"o":93.045,"t":"2026-10-22T16:45:00Z","v":71118,"vw":93.366614},{"c":93.42,"h":93.71,"l":93.42,"n":1714,"o":93.49,"t":"2026-10-22T17:00:00Z","v":63258,"vw":93.567824},{"c":93.54,"h":93.605,"l":93.12,"n":1497,"o":93.42,"t":"2026-10-22T17:15:00Z","v":53930,"vw":93.348936},{"c":93.46,"h":93.67,"l":93.37,"n":1550,"o":93.53,"t":"2026-10-22T17:30:00Z","v":59930,"vw":93.539134},{"c":93.76,"h":93.78,"l":93.44,"n":1589,"o":93.44,"t":"2026-10-22T17:45:00Z","v":66241,"vw":93.663691},{"c":93.74,"h":93.84,"l":93.465,"n":1664,"o":93.71,"t":"2026-10-22T18:00:00Z","v":61741,"vw":93.732818},{"c":93.62,"h":93.77,"l":93.62,"n":1499,"o":93.73,"t":"2026-10-22T18:15:00Z","v":54061,"vw":93.69581},{"c":93.67,"h":93.69,"l":93.48,"n":1437,"o":93.59,"t":"2026-10-22T18:30:00Z","v":44948,"vw":93.591903},{"c":93.705,"h":93.7933,"l":93.625,"n":1498,"o":93.63,"t":"2026-10-22T18:45:00Z","v":46918,"vw":93.725275},{"c":93.6,"h":93.825,"l":93.6,"n":1670,"o":93.72,"t":"2026-10-22T19:00:00Z","v":51317,"vw":93.700577},{"c":93.73,"h":93.75,"l":93.43,"n":1718,"o":93.59,"t":"2026-10-22T19:15:00Z","v":59867,"vw":93.609625},{"c":94.08,"h":94.18,"l":93.61,"n":3296,"o":93.735,"t":"2026-10-22T19:30:00Z","v":137477,"vw":93.893975},{"c":93.89,"h":94.15,"l":93.73,"n":6889,"o":94.07,"t":"2026-10-22T19:45:00Z","v":362182,"vw":93.923306},{"c":93.9,"h":93.9,"l":93.9,"n":62,"o":93.9,"t":"2026-10-22T20:00:00Z","v":555775,"vw":93.9},{"c":92.176,"h":92.176,"l":92.176,"n":1,"o":92.176,"t":"2026-10-22T21:15:00Z","v":100,"vw":92.176},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-22T21:30:00Z","v":117,"vw":93.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0246993382362886,"strike":135.01202647054845,"iv":0.9068203136282743,"gamma":0.0073246309905958505,"theta":-0.07378033449688765,"vega":0.046370153134120004,"rho":0.006456142914161218,"breakevenPct":44.87404239487192},{"delta":0.15,"premium":0.9642939461634694,"strike":120.83525410480955,"iv":0.6474242549465401,"gamma":0.021521269947610888,"theta":-0.05946834630228918,"vega":0.059622666992763244,"rho":0.009922653675373273,"breakevenPct":29.711978755029833},{"delta":0.2,"premium":0.9035497650998847,"strike":106.66161185663978,"iv":0.38795197266998216,"gamma":0.03572448767032457,"theta":-0.04513613793338497,"vega":0.07287255339224404,"rho":0.013389297375570201,"breakevenPct":14.552887776080581},{"delta":0.25,"premium":1.0328723404255318,"strike":99.43617021276596,"iv":0.2676012765957447,"gamma":0.04427191489361702,"theta":-0.040790638297872335,"vega":0.08315957446808511,"rho":0.016828440757136513,"breakevenPct":6.995785466657598},{"delta":0.3,"premium":1.3307446808510637,"strike":98.37234042553192,"iv":0.27062255319148937,"gamma":0.04780382978723404,"theta":-0.04530127659574468,"vega":0.09081914893617021,"rho":0.020243197063690765,"breakevenPct":6.180069335871113},{"delta":0.35,"premium":1.634579439252336,"strike":97.32476635514018,"iv":0.2725252336448598,"gamma":0.05112056074766355,"theta":-0.04925233644859813,"vega":0.09767476635514019,"rho":0.023658181600784926,"breakevenPct":5.388014690513867},{"delta":0.4,"premium":1.965576323987539,"strike":96.351246105919,"iv":0.26933208722741436,"gamma":0.05345700934579439,"theta":-0.05065420560747664,"vega":0.10086791277258568,"rho":0.027074205854783116,"breakevenPct":4.703751256556481},{"delta":0.45,"premium":2.2965732087227413,"strike":95.37772585669782,"iv":0.26613894080996886,"gamma":0.055793457943925234,"theta":-0.05205607476635514,"vega":0.10406105919003115,"rho":0.0304902301087813,"breakevenPct":4.019487822599098},{"delta":0.5,"premium":2.7018985095812633,"strike":94.45706174591909,"iv":0.26496515259048975,"gamma":0.05624393186657204,"theta":-0.05251312987934706,"vega":0.10447473385379702,"rho":0.03388932669755657,"breakevenPct":3.470671198615918},{"delta":0.55,"premium":3.154347054648688,"strike":93.56990773598297,"iv":0.26507161107168203,"gamma":0.05549872249822569,"theta":-0.05237118523775728,"vega":0.10312625975869412,"rho":0.03727769136785719,"breakevenPct":3.0077260816098486},{"delta":0.6,"premium":3.606795599716111,"strike":92.68275372604684,"iv":0.2651780695528744,"gamma":0.05475351312987935,"theta":-0.0522292405961675,"vega":0.1017777856635912,"rho":0.0406660560381578,"breakevenPct":2.5447809646037793},{"delta":0.65,"premium":4.150475841874085,"strike":91.77342606149341,"iv":0.2628168374816984,"gamma":0.05239121522693997,"theta":-0.04996215226939971,"vega":0.09661742313323572,"rho":0.04401739637448783,"breakevenPct":2.155380088783272},{"delta":0.7,"premium":4.717825768667643,"strike":90.85834553440702,"iv":0.25981537335285504,"gamma":0.04960937042459737,"theta":-0.047143704245973646,"vega":0.09046808199121523,"rho":0.047359130901248644,"breakevenPct":1.7850599606758957},{"delta":0.75,"premium":5.278278221208666,"strike":89.95581527936146,"iv":0.25577343215507414,"gamma":0.046687172177879134,"theta":-0.044084663625997715,"vega":0.08388346636259977,"rho":0.05070879630705739,"breakevenPct":1.4207598515123745},{"delta":0.8,"premium":5.734378563283923,"strike":89.24315849486887,"iv":0.23599007981755984,"gamma":0.0416415621436716,"theta":-0.037385689851767386,"vega":0.07071356898517672,"rho":0.0541784482378169,"breakevenPct":1.147536803144607},{"delta":0.85,"premium":6.190478905359178,"strike":88.53050171037629,"iv":0.2162067274800456,"gamma":0.036595952109464085,"theta":-0.030686716077537063,"vega":0.05754367160775371,"rho":0.05764810016857641,"breakevenPct":0.87431375477684},{"delta":0.9,"premium":6.646579247434436,"strike":87.81784492588369,"iv":0.19642337514253133,"gamma":0.03155034207525655,"theta":-0.023987742303306726,"vega":0.04437377423033067,"rho":0.06111775209933592,"breakevenPct":0.6010907064090727}],"put":[{"delta":0.1,"premium":0.5014814814814815,"strike":82.51851851851852,"iv":0.38228814814814815,"gamma":0.017348148148148147,"theta":-0.029537037037037035,"vega":0.04649333333333333,"rho":-0.008200021999298047,"breakevenPct":12.654912633613383},{"delta":0.15,"premium":0.7641184573002755,"strike":85.3374655647383,"iv":0.3533600550964187,"gamma":0.02482589531680441,"theta":-0.035795867768595044,"vega":0.06141625344352617,"rho":-0.012299304182519946,"breakevenPct":9.932537691759308},{"delta":0.2,"premium":1.091253443526171,"strike":87.05922865013774,"iv":0.3506052341597796,"gamma":0.030060055096418733,"theta":-0.04240743801652893,"vega":0.07374407713498624,"rho":-0.01640113294471479,"breakevenPct":8.447310749082462},{"delta":0.25,"premium":1.4876050420168068,"strike":88.47689075630252,"iv":0.35310420168067225,"gamma":0.03362731092436975,"theta":-0.04804663865546219,"vega":0.08323025210084034,"rho":-0.020521679943270876,"breakevenPct":7.3596531264262905},{"delta":0.3,"premium":1.9077731092436976,"strike":89.78991596638656,"iv":0.35741092436974786,"gamma":0.03662100840336135,"theta":-0.05335126050420168,"vega":0.09173865546218488,"rho":-0.024648667625306098,"breakevenPct":6.408793549368628},{"delta":0.35,"premium":2.4172135161606265,"strike":91.02840352595494,"iv":0.36163770812928503,"gamma":0.03833408423114593,"theta":-0.05683271302644466,"vega":0.09713134182174339,"rho":-0.02882349582467356,"breakevenPct":5.632385506076338},{"delta":0.4,"premium":2.943658178256611,"strike":92.25269343780607,"iv":0.3658492654260529,"gamma":0.03980323212536729,"theta":-0.05996689520078355,"vega":0.1019305582761998,"rho":-0.03300743650353288,"breakevenPct":4.889206326358403},{"delta":0.45,"premium":3.5838453914767094,"strike":93.48860257680872,"iv":0.37037760158572847,"gamma":0.0401,"theta":-0.06146997026759168,"vega":0.10396769078295343,"rho":-0.03725249004859825,"breakevenPct":4.254784680157608},{"delta":0.5,"premium":4.252824578790882,"strike":94.72745292368681,"iv":0.374986124876115,"gamma":0.0401,"theta":-0.0625601585728444,"vega":0.10530564915758177,"rho":-0.04151301326656289,"breakevenPct":3.647893136426063},{"delta":0.55,"premium":5.0396825396825395,"strike":96.03174603174604,"iv":0.3781047619047619,"gamma":0.03931587301587301,"theta":-0.06172698412698412,"vega":0.10407301587301587,"rho":-0.045851797178293505,"breakevenPct":3.0968439914126917},{"delta":0.6,"premium":5.859788359788358,"strike":97.35449735449735,"iv":0.3808031746031746,"gamma":0.03831058201058201,"theta":-0.06035132275132275,"vega":0.10211534391534392,"rho":-0.05021265461903501,"breakevenPct":2.561545266550601},{"delta":0.65,"premium":6.865099882491187,"strike":98.80728554641598,"iv":0.382982491186839,"gamma":0.03631750881316099,"theta":-0.05701022326674501,"vega":0.09740293772032903,"rho":-0.05469983577823923,"breakevenPct":2.0849992929448495},{"delta":0.7,"premium":8.467821782178214,"strike":100.77557755775577,"iv":0.4046478547854785,"gamma":0.03284719471947195,"theta":-0.05583729372937293,"vega":0.09184191419141914,"rho":-0.05962963962963034,"breakevenPct":1.6956807501836537},{"delta":0.75,"premium":12.551980198019804,"strike":104.9009900990099,"iv":0.5107534653465347,"gamma":0.02352376237623762,"theta":-0.06507821782178218,"vega":0.08408613861386138,"rho":-0.06640376174934885,"breakevenPct":1.6517466443130053},{"delta":0.8,"premium":18.78844911147011,"strike":111.30856219709209,"iv":0.6321077544426494,"gamma":0.0166578352180937,"theta":-0.07021260096930533,"vega":0.07375282714054927,"rho":-0.0749353239064336,"breakevenPct":1.4695281303280496},{"delta":0.85,"premium":25.81907894736839,"strike":118.77192982456137,"iv":0.709208771929824,"gamma":0.01286842105263159,"theta":-0.06343552631578943,"vega":0.061674122807017555,"rho":-0.08415999528521942,"breakevenPct":1.0086785120415578},{"delta":0.9,"premium":45.18750000000004,"strike":138.43750000000006,"iv":0.9621000000000006,"gamma":0.006949999999999993,"theta":-0.06305625000000002,"vega":0.046499999999999986,"rho":-0.10312376293804912,"breakevenPct":0.6922257720979825}]},"raw":{"call":[{"delta":0.1,"premium":1.0246993382362886,"strike":135.01202647054845,"iv":0.9068203136282743,"gamma":0.0073246309905958505,"theta":-0.07378033449688765,"vega":0.046370153134120004,"rho":0.006456142914161218,"breakevenPct":44.87404239487192},{"delta":0.15,"premium":0.9642939461634694,"strike":120.83525410480955,"iv":0.6474242549465401,"gamma":0.021521269947610888,"theta":-0.05946834630228918,"vega":0.059622666992763244,"rho":0.009922653675373273,"breakevenPct":29.711978755029833},{"delta":0.2,"premium":0.9035497650998847,"strike":106.66161185663978,"iv":0.38795197266998216,"gamma":0.03572448767032457,"theta":-0.04513613793338497,"vega":0.07287255339224404,"rho":0.013389297375570201,"breakevenPct":14.552887776080581},{"delta":0.25,"premium":1.0328723404255318,"strike":99.43617021276596,"iv":0.2676012765957447,"gamma":0.04427191489361702,"theta":-0.040790638297872335,"vega":0.08315957446808511,"rho":0.016828440757136513,"breakevenPct":6.995785466657598},{"delta":0.3,"premium":1.3307446808510637,"strike":98.37234042553192,"iv":0.27062255319148937,"gamma":0.04780382978723404,"theta":-0.04530127659574468,"vega":0.09081914893617021,"rho":0.020243197063690765,"breakevenPct":6.180069335871113},{"delta":0.35,"premium":1.634579439252336,"strike":97.32476635514018,"iv":0.2725252336448598,"gamma":0.05112056074766355,"theta":-0.04925233644859813,"vega":0.09767476635514019,"rho":0.023658181600784926,"breakevenPct":5.388014690513867},{"delta":0.4,"premium":1.965576323987539,"strike":96.351246105919,"iv":0.26933208722741436,"gamma":0.05345700934579439,"theta":-0.05065420560747664,"vega":0.10086791277258568,"rho":0.027074205854783116,"breakevenPct":4.703751256556481},{"delta":0.45,"premium":2.2965732087227413,"strike":95.37772585669782,"iv":0.26613894080996886,"gamma":0.055793457943925234,"theta":-0.05205607476635514,"vega":0.10406105919003115,"rho":0.0304902301087813,"breakevenPct":4.019487822599098},{"delta":0.5,"premium":2.7018985095812633,"strike":94.45706174591909,"iv":0.26496515259048975,"gamma":0.05624393186657204,"theta":-0.05251312987934706,"vega":0.10447473385379702,"rho":0.03388932669755657,"breakevenPct":3.470671198615918},{"delta":0.55,"premium":3.154347054648688,"strike":93.56990773598297,"iv":0.26507161107168203,"gamma":0.05549872249822569,"theta":-0.05237118523775728,"vega":0.10312625975869412,"rho":0.03727769136785719,"breakevenPct":3.0077260816098486},{"delta":0.6,"premium":3.606795599716111,"strike":92.68275372604684,"iv":0.2651780695528744,"gamma":0.05475351312987935,"theta":-0.0522292405961675,"vega":0.1017777856635912,"rho":0.0406660560381578,"breakevenPct":2.5447809646037793},{"delta":0.65,"premium":4.150475841874085,"strike":91.77342606149341,"iv":0.2628168374816984,"gamma":0.05239121522693997,"theta":-0.04996215226939971,"vega":0.09661742313323572,"rho":0.04401739637448783,"breakevenPct":2.155380088783272},{"delta":0.7,"premium":4.717825768667643,"strike":90.85834553440702,"iv":0.25981537335285504,"gamma":0.04960937042459737,"theta":-0.047143704245973646,"vega":0.09046808199121523,"rho":0.047359130901248644,"breakevenPct":1.7850599606758957},{"delta":0.75,"premium":5.278278221208666,"strike":89.95581527936146,"iv":0.25577343215507414,"gamma":0.046687172177879134,"theta":-0.044084663625997715,"vega":0.08388346636259977,"rho":0.05070879630705739,"breakevenPct":1.4207598515123745},{"delta":0.8,"premium":5.734378563283923,"strike":89.24315849486887,"iv":0.23599007981755984,"gamma":0.0416415621436716,"theta":-0.037385689851767386,"vega":0.07071356898517672,"rho":0.0541784482378169,"breakevenPct":1.147536803144607},{"delta":0.85,"premium":6.190478905359178,"strike":88.53050171037629,"iv":0.2162067274800456,"gamma":0.036595952109464085,"theta":-0.030686716077537063,"vega":0.05754367160775371,"rho":0.05764810016857641,"breakevenPct":0.87431375477684},{"delta":0.9,"premium":6.646579247434436,"strike":87.81784492588369,"iv":0.19642337514253133,"gamma":0.03155034207525655,"theta":-0.023987742303306726,"vega":0.04437377423033067,"rho":0.06111775209933592,"breakevenPct":0.6010907064090727}],"put":[{"delta":0.1,"premium":0.5014814814814815,"strike":82.51851851851852,"iv":0.38228814814814815,"gamma":0.017348148148148147,"theta":-0.029537037037037035,"vega":0.04649333333333333,"rho":-0.008200021999298047,"breakevenPct":12.654912633613383},{"delta":0.15,"premium":0.7641184573002755,"strike":85.3374655647383,"iv":0.3533600550964187,"gamma":0.02482589531680441,"theta":-0.035795867768595044,"vega":0.06141625344352617,"rho":-0.012299304182519946,"breakevenPct":9.932537691759308},{"delta":0.2,"premium":1.091253443526171,"strike":87.05922865013774,"iv":0.3506052341597796,"gamma":0.030060055096418733,"theta":-0.04240743801652893,"vega":0.07374407713498624,"rho":-0.01640113294471479,"breakevenPct":8.447310749082462},{"delta":0.25,"premium":1.4876050420168068,"strike":88.47689075630252,"iv":0.35310420168067225,"gamma":0.03362731092436975,"theta":-0.04804663865546219,"vega":0.08323025210084034,"rho":-0.020521679943270876,"breakevenPct":7.3596531264262905},{"delta":0.3,"premium":1.9077731092436976,"strike":89.78991596638656,"iv":0.35741092436974786,"gamma":0.03662100840336135,"theta":-0.05335126050420168,"vega":0.09173865546218488,"rho":-0.024648667625306098,"breakevenPct":6.408793549368628},{"delta":0.35,"premium":2.4172135161606265,"strike":91.02840352595494,"iv":0.36163770812928503,"gamma":0.03833408423114593,"theta":-0.05683271302644466,"vega":0.09713134182174339,"rho":-0.02882349582467356,"breakevenPct":5.632385506076338},{"delta":0.4,"premium":2.943658178256611,"strike":92.25269343780607,"iv":0.3658492654260529,"gamma":0.03980323212536729,"theta":-0.05996689520078355,"vega":0.1019305582761998,"rho":-0.03300743650353288,"breakevenPct":4.889206326358403},{"delta":0.45,"premium":3.5838453914767094,"strike":93.48860257680872,"iv":0.37037760158572847,"gamma":0.0401,"theta":-0.06146997026759168,"vega":0.10396769078295343,"rho":-0.03725249004859825,"breakevenPct":4.254784680157608},{"delta":0.5,"premium":4.252824578790882,"strike":94.72745292368681,"iv":0.374986124876115,"gamma":0.0401,"theta":-0.0625601585728444,"vega":0.10530564915758177,"rho":-0.04151301326656289,"breakevenPct":3.647893136426063},{"delta":0.55,"premium":5.0396825396825395,"strike":96.03174603174604,"iv":0.3781047619047619,"gamma":0.03931587301587301,"theta":-0.06172698412698412,"vega":0.10407301587301587,"rho":-0.045851797178293505,"breakevenPct":3.0968439914126917},{"delta":0.6,"premium":5.859788359788358,"strike":97.35449735449735,"iv":0.3808031746031746,"gamma":0.03831058201058201,"theta":-0.06035132275132275,"vega":0.10211534391534392,"rho":-0.05021265461903501,"breakevenPct":2.561545266550601},{"delta":0.65,"premium":6.865099882491187,"strike":98.80728554641598,"iv":0.382982491186839,"gamma":0.03631750881316099,"theta":-0.05701022326674501,"vega":0.09740293772032903,"rho":-0.05469983577823923,"breakevenPct":2.0849992929448495},{"delta":0.7,"premium":8.467821782178214,"strike":100.77557755775577,"iv":0.4046478547854785,"gamma":0.03284719471947195,"theta":-0.05583729372937293,"vega":0.09184191419141914,"rho":-0.05962963962963034,"breakevenPct":1.6956807501836537},{"delta":0.75,"premium":12.551980198019804,"strike":104.9009900990099,"iv":0.5107534653465347,"gamma":0.02352376237623762,"theta":-0.06507821782178218,"vega":0.08408613861386138,"rho":-0.06640376174934885,"breakevenPct":1.6517466443130053},{"delta":0.8,"premium":18.78844911147011,"strike":111.30856219709209,"iv":0.6321077544426494,"gamma":0.0166578352180937,"theta":-0.07021260096930533,"vega":0.07375282714054927,"rho":-0.0749353239064336,"breakevenPct":1.4695281303280496},{"delta":0.85,"premium":25.81907894736839,"strike":118.77192982456137,"iv":0.709208771929824,"gamma":0.01286842105263159,"theta":-0.06343552631578943,"vega":0.061674122807017555,"rho":-0.08415999528521942,"breakevenPct":1.0086785120415578},{"delta":0.9,"premium":45.18750000000004,"strike":138.43750000000006,"iv":0.9621000000000006,"gamma":0.006949999999999993,"theta":-0.06305625000000002,"vega":0.046499999999999986,"rho":-0.10312376293804912,"breakevenPct":0.6922257720979825}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}