{"symbol":"ORLY","url":"https://intraalpha.com/companies/ORLY","capturedAt":"2026-10-23T00:21:46.925Z","state":"ready","quote":{"symbol":"ORLY","last_price":91.9775,"prev_close":89.2,"regular_close":92,"change":2.7775,"change_pct":3.1138,"regular_change":2.8,"regular_change_pct":3.139,"extended_change":-0.0225,"extended_change_pct":-0.0245,"bid":90.86,"ask":93,"bid_size":100,"ask_size":400,"volume":4991563,"vwap":91.419616,"open":89.61,"high":92.035,"low":89.2,"close":92,"trade_count":78353,"last_trade_at":"2026-10-22T23:50:30.623504622Z","last_quote_at":"2026-10-22T23:58:58.93608722Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ORLY","fetched_at":"2026-10-23T00:21:46.267323+00:00","name":"O’Reilly Automotive Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"O'Reilly Auto Parts is an American auto parts retailer that provides automotive aftermarket parts, tools, supplies, equipment, and accessories in the United States serving both the professional service providers and do-it-yourself customers.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":72159298000,"ebitda":4169744000,"pe_ratio":28.32,"peg_ratio":1.609,"book_value":-2.249,"dividend_per_share":null,"dividend_yield":null,"eps":3.15,"revenue_ttm":18572562000,"gross_profit_ttm":9590069000,"profit_margin":0.143,"operating_margin_ttm":0.202,"return_on_assets_ttm":0.137,"return_on_equity_ttm":0.586,"quarterly_earnings_growth":0.103,"quarterly_revenue_growth":0.081,"analyst_target_price":107.38,"analyst_number":5,"beta":0.542,"fifty_two_week_high":102.46,"fifty_two_week_low":82.59,"fifty_day_ma":87.35,"two_hundred_day_ma":90.65,"shares_outstanding":808961000,"forward_pe":23.42,"price_to_sales":3.885,"price_to_book":206.18,"ev_to_revenue":4.24,"ev_to_ebitda":18.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:46.267323+00:00"},"optionObservedAt":"2026-10-22T19:55:06.734Z","bars":[{"c":89.2,"h":89.2,"l":89.2,"n":6,"o":89.2,"t":"2026-10-16T13:25:00Z","v":211,"vw":89.2},{"c":89.48,"h":89.48,"l":89.01,"n":470,"o":89.1,"t":"2026-10-16T13:30:00Z","v":259017,"vw":89.26043},{"c":89.435,"h":89.56,"l":89.2,"n":740,"o":89.465,"t":"2026-10-16T13:35:00Z","v":41897,"vw":89.401131},{"c":89.55,"h":89.66,"l":89.435,"n":568,"o":89.435,"t":"2026-10-16T13:40:00Z","v":28441,"vw":89.560492},{"c":90.13,"h":90.14,"l":89.54,"n":1205,"o":89.54,"t":"2026-10-16T13:45:00Z","v":133298,"vw":89.882548},{"c":90.29,"h":90.36,"l":90.1,"n":1333,"o":90.1,"t":"2026-10-16T13:50:00Z","v":106499,"vw":90.229266},{"c":90.38,"h":90.49,"l":90.29,"n":809,"o":90.29,"t":"2026-10-16T13:55:00Z","v":79268,"vw":90.437042},{"c":89.88,"h":90.36,"l":89.85,"n":647,"o":90.34,"t":"2026-10-16T14:00:00Z","v":28688,"vw":90.172164},{"c":89.9011,"h":90.02,"l":89.74,"n":706,"o":89.91,"t":"2026-10-16T14:05:00Z","v":58438,"vw":89.889009},{"c":89.85,"h":90.02,"l":89.82,"n":1184,"o":89.91,"t":"2026-10-16T14:10:00Z","v":122425,"vw":89.960676},{"c":89.81,"h":89.85,"l":89.66,"n":585,"o":89.845,"t":"2026-10-16T14:15:00Z","v":24899,"vw":89.767889},{"c":89.88,"h":89.89,"l":89.761,"n":672,"o":89.83,"t":"2026-10-16T14:20:00Z","v":29103,"vw":89.810928},{"c":89.9,"h":89.97,"l":89.87,"n":618,"o":89.96,"t":"2026-10-16T14:25:00Z","v":21734,"vw":89.918766},{"c":89.855,"h":89.98,"l":89.805,"n":835,"o":89.92,"t":"2026-10-16T14:30:00Z","v":31113,"vw":89.904644},{"c":89.83,"h":89.86,"l":89.72,"n":581,"o":89.83,"t":"2026-10-16T14:35:00Z","v":26276,"vw":89.786319},{"c":89.67,"h":89.86,"l":89.66,"n":567,"o":89.83,"t":"2026-10-16T14:40:00Z","v":22512,"vw":89.782202},{"c":89.67,"h":89.72,"l":89.57,"n":633,"o":89.7,"t":"2026-10-16T14:45:00Z","v":23224,"vw":89.638917},{"c":89.695,"h":89.88,"l":89.66,"n":1049,"o":89.665,"t":"2026-10-16T14:50:00Z","v":90665,"vw":89.762636},{"c":89.78,"h":89.825,"l":89.63,"n":718,"o":89.73,"t":"2026-10-16T14:55:00Z","v":69197,"vw":89.726408},{"c":89.94,"h":89.94,"l":89.75,"n":968,"o":89.77,"t":"2026-10-16T15:00:00Z","v":55554,"vw":89.856941},{"c":89.9597,"h":90,"l":89.86,"n":784,"o":89.99,"t":"2026-10-16T15:05:00Z","v":45606,"vw":89.910041},{"c":90.01,"h":90.015,"l":89.87,"n":570,"o":89.93,"t":"2026-10-16T15:10:00Z","v":21785,"vw":89.947492},{"c":89.94,"h":90.03,"l":89.875,"n":641,"o":90,"t":"2026-10-16T15:15:00Z","v":26340,"vw":89.946422},{"c":89.77,"h":89.97,"l":89.72,"n":713,"o":89.91,"t":"2026-10-16T15:20:00Z","v":55021,"vw":89.822567},{"c":89.81,"h":89.88,"l":89.715,"n":768,"o":89.74,"t":"2026-10-16T15:25:00Z","v":33278,"vw":89.78189},{"c":89.77,"h":89.83,"l":89.735,"n":831,"o":89.79,"t":"2026-10-16T15:30:00Z","v":25227,"vw":89.771341},{"c":89.65,"h":89.81,"l":89.635,"n":586,"o":89.77,"t":"2026-10-16T15:35:00Z","v":23644,"vw":89.739729},{"c":89.4,"h":89.66,"l":89.3701,"n":1265,"o":89.66,"t":"2026-10-16T15:40:00Z","v":114494,"vw":89.483628},{"c":89.42,"h":89.51,"l":89.36,"n":713,"o":89.4,"t":"2026-10-16T15:45:00Z","v":30629,"vw":89.452718},{"c":89.62,"h":89.62,"l":89.435,"n":662,"o":89.435,"t":"2026-10-16T15:50:00Z","v":24439,"vw":89.5342},{"c":89.49,"h":89.62,"l":89.48,"n":723,"o":89.62,"t":"2026-10-16T15:55:00Z","v":31020,"vw":89.558878},{"c":89.475,"h":89.57,"l":89.42,"n":916,"o":89.485,"t":"2026-10-16T16:00:00Z","v":46870,"vw":89.495513},{"c":89.42,"h":89.5,"l":89.37,"n":589,"o":89.49,"t":"2026-10-16T16:05:00Z","v":21669,"vw":89.442275},{"c":89.29,"h":89.44,"l":89.26,"n":673,"o":89.4,"t":"2026-10-16T16:10:00Z","v":23897,"vw":89.362887},{"c":89.25,"h":89.31,"l":89.21,"n":744,"o":89.29,"t":"2026-10-16T16:15:00Z","v":26635,"vw":89.244872},{"c":89.175,"h":89.29,"l":89.165,"n":500,"o":89.25,"t":"2026-10-16T16:20:00Z","v":16595,"vw":89.222407},{"c":89.17,"h":89.255,"l":89.16,"n":865,"o":89.18,"t":"2026-10-16T16:25:00Z","v":27059,"vw":89.203322},{"c":89.26,"h":89.26,"l":89.12,"n":717,"o":89.13,"t":"2026-10-16T16:30:00Z","v":23752,"vw":89.16979},{"c":89.135,"h":89.27,"l":89.1327,"n":480,"o":89.265,"t":"2026-10-16T16:35:00Z","v":14388,"vw":89.201831},{"c":89.165,"h":89.19,"l":89.09,"n":694,"o":89.15,"t":"2026-10-16T16:40:00Z","v":21629,"vw":89.144161},{"c":89.15,"h":89.2,"l":89.12,"n":786,"o":89.145,"t":"2026-10-16T16:45:00Z","v":32114,"vw":89.149447},{"c":89.2,"h":89.21,"l":89.11,"n":918,"o":89.15,"t":"2026-10-16T16:50:00Z","v":37974,"vw":89.148107},{"c":89.11,"h":89.2274,"l":89.1,"n":832,"o":89.2,"t":"2026-10-16T16:55:00Z","v":38035,"vw":89.169304},{"c":88.9,"h":89.1,"l":88.89,"n":991,"o":89.1,"t":"2026-10-16T17:00:00Z","v":37579,"vw":88.994294},{"c":88.835,"h":88.97,"l":88.77,"n":1390,"o":88.9,"t":"2026-10-16T17:05:00Z","v":84418,"vw":88.87761},{"c":88.95,"h":88.97,"l":88.842,"n":827,"o":88.845,"t":"2026-10-16T17:10:00Z","v":37070,"vw":88.908825},{"c":89.005,"h":89.07,"l":88.94,"n":1044,"o":88.96,"t":"2026-10-16T17:15:00Z","v":37161,"vw":89.025472},{"c":89,"h":89.02,"l":88.92,"n":1402,"o":89.01,"t":"2026-10-16T17:20:00Z","v":63800,"vw":88.970863},{"c":89.02,"h":89.0625,"l":88.99,"n":1040,"o":88.995,"t":"2026-10-16T17:25:00Z","v":53600,"vw":89.024745},{"c":89.14,"h":89.17,"l":89.01,"n":1020,"o":89.03,"t":"2026-10-16T17:30:00Z","v":70518,"vw":89.063872},{"c":89.22,"h":89.26,"l":89.09,"n":992,"o":89.14,"t":"2026-10-16T17:35:00Z","v":38854,"vw":89.178311},{"c":89.25,"h":89.31,"l":89.17,"n":852,"o":89.2,"t":"2026-10-16T17:40:00Z","v":35111,"vw":89.233891},{"c":89.23,"h":89.31,"l":89.2,"n":797,"o":89.24,"t":"2026-10-16T17:45:00Z","v":32446,"vw":89.255846},{"c":89.21,"h":89.26,"l":89.18,"n":734,"o":89.22,"t":"2026-10-16T17:50:00Z","v":32387,"vw":89.221098},{"c":89.16,"h":89.25,"l":89.15,"n":900,"o":89.23,"t":"2026-10-16T17:55:00Z","v":35139,"vw":89.206984},{"c":89.18,"h":89.2,"l":89.07,"n":907,"o":89.16,"t":"2026-10-16T18:00:00Z","v":32017,"vw":89.139735},{"c":89.17,"h":89.22,"l":89.12,"n":1132,"o":89.19,"t":"2026-10-16T18:05:00Z","v":66729,"vw":89.160541},{"c":89.13,"h":89.195,"l":89.11,"n":815,"o":89.165,"t":"2026-10-16T18:10:00Z","v":33086,"vw":89.156128},{"c":89.09,"h":89.145,"l":89.06,"n":709,"o":89.12,"t":"2026-10-16T18:15:00Z","v":25115,"vw":89.09579},{"c":89.16,"h":89.19,"l":89.02,"n":1544,"o":89.08,"t":"2026-10-16T18:20:00Z","v":92345,"vw":89.096787},{"c":89.09,"h":89.175,"l":89.02,"n":898,"o":89.165,"t":"2026-10-16T18:25:00Z","v":33406,"vw":89.074613},{"c":89.02,"h":89.11,"l":89.02,"n":743,"o":89.085,"t":"2026-10-16T18:30:00Z","v":27782,"vw":89.065064},{"c":89.07,"h":89.09,"l":88.98,"n":781,"o":89.03,"t":"2026-10-16T18:35:00Z","v":30794,"vw":89.040066},{"c":89.09,"h":89.12,"l":89.07,"n":784,"o":89.07,"t":"2026-10-16T18:40:00Z","v":28283,"vw":89.101768},{"c":89.15,"h":89.18,"l":89.075,"n":1067,"o":89.09,"t":"2026-10-16T18:45:00Z","v":55166,"vw":89.128383},{"c":89.11,"h":89.17,"l":89.09,"n":994,"o":89.15,"t":"2026-10-16T18:50:00Z","v":52236,"vw":89.128469},{"c":89.17,"h":89.1801,"l":89.11,"n":1121,"o":89.115,"t":"2026-10-16T18:55:00Z","v":46809,"vw":89.153715},{"c":89.28,"h":89.32,"l":89.155,"n":1041,"o":89.165,"t":"2026-10-16T19:00:00Z","v":45720,"vw":89.227323},{"c":89.18,"h":89.29,"l":89.18,"n":941,"o":89.29,"t":"2026-10-16T19:05:00Z","v":34076,"vw":89.247286},{"c":89.1768,"h":89.23,"l":89.13,"n":1222,"o":89.19,"t":"2026-10-16T19:10:00Z","v":48559,"vw":89.181177},{"c":89.015,"h":89.2,"l":88.99,"n":1318,"o":89.17,"t":"2026-10-16T19:15:00Z","v":51767,"vw":89.065394},{"c":89.045,"h":89.1213,"l":89.02,"n":1162,"o":89.02,"t":"2026-10-16T19:20:00Z","v":46800,"vw":89.069586},{"c":88.95,"h":89.05,"l":88.9,"n":1289,"o":89.045,"t":"2026-10-16T19:25:00Z","v":45451,"vw":88.966934},{"c":89,"h":89,"l":88.86,"n":1547,"o":88.95,"t":"2026-10-16T19:30:00Z","v":68898,"vw":88.927835},{"c":89.01,"h":89.07,"l":88.99,"n":1346,"o":89,"t":"2026-10-16T19:35:00Z","v":57429,"vw":89.026167},{"c":88.93,"h":89.01,"l":88.855,"n":1883,"o":89.005,"t":"2026-10-16T19:40:00Z","v":83643,"vw":88.918696},{"c":89.04,"h":89.12,"l":88.89,"n":2281,"o":88.93,"t":"2026-10-16T19:45:00Z","v":119524,"vw":89.014149},{"c":89.26,"h":89.27,"l":89.045,"n":3397,"o":89.05,"t":"2026-10-16T19:50:00Z","v":174733,"vw":89.153214},{"c":89.27,"h":89.35,"l":89.23,"n":8273,"o":89.24,"t":"2026-10-16T19:55:00Z","v":526508,"vw":89.2729},{"c":87.49,"h":89.27,"l":87.49,"n":116,"o":89.27,"t":"2026-10-16T20:00:00Z","v":1459165,"vw":89.269867},{"c":89.27,"h":89.27,"l":89.27,"n":1,"o":89.27,"t":"2026-10-16T20:40:00Z","v":14800,"vw":89.27},{"c":88.76,"h":88.76,"l":88.76,"n":2,"o":88.76,"t":"2026-10-16T22:00:00Z","v":121,"vw":88.76},{"c":89.27,"h":89.27,"l":89.27,"n":1,"o":89.27,"t":"2026-10-16T22:15:00Z","v":186,"vw":89.27},{"c":89.4,"h":89.42,"l":89.4,"n":65,"o":89.42,"t":"2026-10-19T08:00:00Z","v":1239,"vw":89.411737},{"c":89.18,"h":89.18,"l":89.18,"n":1,"o":89.18,"t":"2026-10-19T12:10:00Z","v":166,"vw":89.18},{"c":89.02,"h":89.02,"l":89,"n":2,"o":89,"t":"2026-10-19T12:35:00Z","v":278,"vw":89.012806},{"c":89.31,"h":89.8,"l":89.31,"n":50,"o":89.8,"t":"2026-10-19T13:25:00Z","v":2426,"vw":89.539886},{"c":88.79,"h":89.25,"l":88.395,"n":747,"o":88.395,"t":"2026-10-19T13:30:00Z","v":80460,"vw":89.169322},{"c":89.23,"h":89.27,"l":88.755,"n":434,"o":88.805,"t":"2026-10-19T13:35:00Z","v":18838,"vw":89.035616},{"c":89.14,"h":89.2158,"l":88.95,"n":513,"o":89.2158,"t":"2026-10-19T13:40:00Z","v":26746,"vw":89.073369},{"c":89.16,"h":89.25,"l":89.06,"n":487,"o":89.18,"t":"2026-10-19T13:45:00Z","v":22480,"vw":89.156834},{"c":89.1,"h":89.185,"l":89.06,"n":424,"o":89.15,"t":"2026-10-19T13:50:00Z","v":20358,"vw":89.117163},{"c":89.275,"h":89.31,"l":89.075,"n":430,"o":89.16,"t":"2026-10-19T13:55:00Z","v":14823,"vw":89.190451},{"c":89.28,"h":89.38,"l":89.2,"n":730,"o":89.26,"t":"2026-10-19T14:00:00Z","v":35573,"vw":89.282529},{"c":89.27,"h":89.31,"l":89.205,"n":568,"o":89.28,"t":"2026-10-19T14:05:00Z","v":30426,"vw":89.263086},{"c":89.14,"h":89.27,"l":89.1122,"n":687,"o":89.27,"t":"2026-10-19T14:10:00Z","v":29149,"vw":89.171543},{"c":89.19,"h":89.28,"l":89.16,"n":678,"o":89.18,"t":"2026-10-19T14:15:00Z","v":39720,"vw":89.218816},{"c":89.17,"h":89.23,"l":89.09,"n":745,"o":89.16,"t":"2026-10-19T14:20:00Z","v":28207,"vw":89.163489},{"c":89.02,"h":89.17,"l":88.93,"n":674,"o":89.16,"t":"2026-10-19T14:25:00Z","v":36200,"vw":89.038675},{"c":88.88,"h":89.07,"l":88.88,"n":700,"o":89.03,"t":"2026-10-19T14:30:00Z","v":27866,"vw":88.964171},{"c":89.005,"h":89.09,"l":88.87,"n":740,"o":88.88,"t":"2026-10-19T14:35:00Z","v":32214,"vw":88.955493},{"c":89.03,"h":89.065,"l":88.98,"n":613,"o":88.98,"t":"2026-10-19T14:40:00Z","v":30354,"vw":89.023742},{"c":89.04,"h":89.09,"l":88.96,"n":936,"o":89.01,"t":"2026-10-19T14:45:00Z","v":54093,"vw":89.037357},{"c":88.85,"h":89.035,"l":88.85,"n":482,"o":89.035,"t":"2026-10-19T14:50:00Z","v":14816,"vw":88.935276},{"c":88.93,"h":88.93,"l":88.76,"n":564,"o":88.85,"t":"2026-10-19T14:55:00Z","v":17907,"vw":88.834956},{"c":88.91,"h":89.01,"l":88.905,"n":557,"o":88.95,"t":"2026-10-19T15:00:00Z","v":21627,"vw":88.950341},{"c":88.98,"h":89.02,"l":88.88,"n":500,"o":88.88,"t":"2026-10-19T15:05:00Z","v":18037,"vw":88.945462},{"c":89,"h":89.0695,"l":88.9,"n":620,"o":88.96,"t":"2026-10-19T15:10:00Z","v":31388,"vw":88.989555},{"c":89.17,"h":89.17,"l":89,"n":498,"o":89,"t":"2026-10-19T15:15:00Z","v":19508,"vw":89.078286},{"c":89.165,"h":89.17,"l":88.995,"n":737,"o":89.15,"t":"2026-10-19T15:20:00Z","v":28229,"vw":89.089742},{"c":89.16,"h":89.24,"l":89.16,"n":663,"o":89.17,"t":"2026-10-19T15:25:00Z","v":30633,"vw":89.203178},{"c":89.16,"h":89.2,"l":89.11,"n":563,"o":89.155,"t":"2026-10-19T15:30:00Z","v":21666,"vw":89.16007},{"c":89,"h":89.17,"l":88.965,"n":859,"o":89.15,"t":"2026-10-19T15:35:00Z","v":41960,"vw":89.061085},{"c":89,"h":89.03,"l":88.91,"n":551,"o":89,"t":"2026-10-19T15:40:00Z","v":19135,"vw":88.964569},{"c":89.015,"h":89.03,"l":88.93,"n":510,"o":88.95,"t":"2026-10-19T15:45:00Z","v":18419,"vw":88.985848},{"c":89.03,"h":89.07,"l":89,"n":520,"o":89.025,"t":"2026-10-19T15:50:00Z","v":16356,"vw":89.034718},{"c":89.05,"h":89.05,"l":88.96,"n":559,"o":89.03,"t":"2026-10-19T15:55:00Z","v":16434,"vw":89.004281},{"c":88.875,"h":89.06,"l":88.87,"n":782,"o":89.03,"t":"2026-10-19T16:00:00Z","v":25915,"vw":88.980457},{"c":88.93,"h":88.96,"l":88.86,"n":666,"o":88.8951,"t":"2026-10-19T16:05:00Z","v":27619,"vw":88.900404},{"c":89.035,"h":89.04,"l":88.92,"n":508,"o":88.93,"t":"2026-10-19T16:10:00Z","v":22596,"vw":88.992406},{"c":89.055,"h":89.07,"l":88.945,"n":856,"o":89.04,"t":"2026-10-19T16:15:00Z","v":60456,"vw":88.999003},{"c":89.07,"h":89.09,"l":89.03,"n":491,"o":89.04,"t":"2026-10-19T16:20:00Z","v":14897,"vw":89.058848},{"c":89,"h":89.08,"l":88.98,"n":473,"o":89.08,"t":"2026-10-19T16:25:00Z","v":14263,"vw":89.028708},{"c":88.9618,"h":89,"l":88.945,"n":523,"o":89,"t":"2026-10-19T16:30:00Z","v":16568,"vw":88.973921},{"c":89.02,"h":89.025,"l":88.93,"n":547,"o":88.965,"t":"2026-10-19T16:35:00Z","v":16736,"vw":88.959939},{"c":89.01,"h":89.035,"l":88.965,"n":587,"o":89.02,"t":"2026-10-19T16:40:00Z","v":14510,"vw":89.005902},{"c":89.055,"h":89.09,"l":88.975,"n":749,"o":89.01,"t":"2026-10-19T16:45:00Z","v":23260,"vw":89.039413},{"c":89.015,"h":89.0851,"l":89.015,"n":502,"o":89.07,"t":"2026-10-19T16:50:00Z","v":13343,"vw":89.056161},{"c":89.095,"h":89.12,"l":89.015,"n":609,"o":89.015,"t":"2026-10-19T16:55:00Z","v":17468,"vw":89.063792},{"c":89.07,"h":89.125,"l":89.045,"n":516,"o":89.11,"t":"2026-10-19T17:00:00Z","v":13975,"vw":89.078819},{"c":89.08,"h":89.125,"l":89.0606,"n":447,"o":89.07,"t":"2026-10-19T17:05:00Z","v":15325,"vw":89.084287},{"c":89.08,"h":89.105,"l":89.08,"n":370,"o":89.09,"t":"2026-10-19T17:10:00Z","v":11376,"vw":89.091474},{"c":89.07,"h":89.09,"l":89.03,"n":422,"o":89.08,"t":"2026-10-19T17:15:00Z","v":10169,"vw":89.066894},{"c":89.175,"h":89.18,"l":89.065,"n":458,"o":89.065,"t":"2026-10-19T17:20:00Z","v":13474,"vw":89.121346},{"c":89.21,"h":89.2399,"l":89.18,"n":402,"o":89.22,"t":"2026-10-19T17:25:00Z","v":12579,"vw":89.218979},{"c":89.155,"h":89.2,"l":89.135,"n":538,"o":89.2,"t":"2026-10-19T17:30:00Z","v":19118,"vw":89.163202},{"c":89.215,"h":89.22,"l":89.14,"n":402,"o":89.155,"t":"2026-10-19T17:35:00Z","v":11291,"vw":89.181984},{"c":89.235,"h":89.255,"l":89.185,"n":688,"o":89.22,"t":"2026-10-19T17:40:00Z","v":19080,"vw":89.211758},{"c":89.22,"h":89.26,"l":89.22,"n":387,"o":89.235,"t":"2026-10-19T17:45:00Z","v":12147,"vw":89.244682},{"c":89.275,"h":89.29,"l":89.22,"n":432,"o":89.235,"t":"2026-10-19T17:50:00Z","v":11112,"vw":89.247256},{"c":89.2201,"h":89.3125,"l":89.2201,"n":500,"o":89.27,"t":"2026-10-19T17:55:00Z","v":21430,"vw":89.264309},{"c":89.3,"h":89.33,"l":89.21,"n":737,"o":89.26,"t":"2026-10-19T18:00:00Z","v":34723,"vw":89.265509},{"c":89.36,"h":89.36,"l":89.3,"n":526,"o":89.3,"t":"2026-10-19T18:05:00Z","v":18523,"vw":89.323713},{"c":89.465,"h":89.465,"l":89.365,"n":464,"o":89.365,"t":"2026-10-19T18:10:00Z","v":20953,"vw":89.394743},{"c":89.405,"h":89.465,"l":89.39,"n":445,"o":89.465,"t":"2026-10-19T18:15:00Z","v":21438,"vw":89.406164},{"c":89.385,"h":89.43,"l":89.355,"n":437,"o":89.405,"t":"2026-10-19T18:20:00Z","v":15471,"vw":89.387345},{"c":89.42,"h":89.435,"l":89.39,"n":567,"o":89.39,"t":"2026-10-19T18:25:00Z","v":20664,"vw":89.41888},{"c":89.455,"h":89.465,"l":89.36,"n":507,"o":89.42,"t":"2026-10-19T18:30:00Z","v":26680,"vw":89.410199},{"c":89.42,"h":89.455,"l":89.4,"n":475,"o":89.455,"t":"2026-10-19T18:35:00Z","v":21337,"vw":89.422887},{"c":89.32,"h":89.4599,"l":89.2901,"n":570,"o":89.44,"t":"2026-10-19T18:40:00Z","v":33912,"vw":89.36241},{"c":89.26,"h":89.35,"l":89.26,"n":546,"o":89.315,"t":"2026-10-19T18:45:00Z","v":33245,"vw":89.290571},{"c":89.17,"h":89.27,"l":89.165,"n":437,"o":89.23,"t":"2026-10-19T18:50:00Z","v":23863,"vw":89.223322},{"c":89.17,"h":89.225,"l":89.1301,"n":501,"o":89.165,"t":"2026-10-19T18:55:00Z","v":19357,"vw":89.177799},{"c":89.09,"h":89.2,"l":89.05,"n":605,"o":89.19,"t":"2026-10-19T19:00:00Z","v":49968,"vw":89.10303},{"c":89.175,"h":89.2,"l":89.05,"n":694,"o":89.09,"t":"2026-10-19T19:05:00Z","v":40078,"vw":89.15474},{"c":89.19,"h":89.2,"l":89.145,"n":466,"o":89.175,"t":"2026-10-19T19:10:00Z","v":25482,"vw":89.17267},{"c":88.985,"h":89.195,"l":88.95,"n":677,"o":89.195,"t":"2026-10-19T19:15:00Z","v":33573,"vw":89.068023},{"c":88.91,"h":89,"l":88.89,"n":748,"o":88.98,"t":"2026-10-19T19:20:00Z","v":45417,"vw":88.954867},{"c":88.8612,"h":88.92,"l":88.81,"n":825,"o":88.91,"t":"2026-10-19T19:25:00Z","v":36550,"vw":88.873796},{"c":88.76,"h":88.9,"l":88.685,"n":1065,"o":88.855,"t":"2026-10-19T19:30:00Z","v":48819,"vw":88.781398},{"c":88.755,"h":88.7901,"l":88.72,"n":957,"o":88.77,"t":"2026-10-19T19:35:00Z","v":39827,"vw":88.759774},{"c":89.005,"h":89.005,"l":88.745,"n":912,"o":88.75,"t":"2026-10-19T19:40:00Z","v":36889,"vw":88.879006},{"c":89.02,"h":89.04,"l":88.95,"n":1085,"o":88.99,"t":"2026-10-19T19:45:00Z","v":44724,"vw":89.00229},{"c":89.07,"h":89.14,"l":88.9,"n":2020,"o":88.99,"t":"2026-10-19T19:50:00Z","v":96681,"vw":89.053566},{"c":89.05,"h":89.1,"l":89,"n":5303,"o":89.08,"t":"2026-10-19T19:55:00Z","v":339241,"vw":89.051576},{"c":89.15,"h":89.15,"l":89.07,"n":134,"o":89.07,"t":"2026-10-19T20:00:00Z","v":1696947,"vw":89.070038},{"c":89.07,"h":89.07,"l":89.07,"n":1,"o":89.07,"t":"2026-10-19T20:35:00Z","v":6416,"vw":89.07},{"c":89.101,"h":89.16,"l":89.1,"n":75,"o":89.1,"t":"2026-10-20T10:55:00Z","v":2707,"vw":89.109697},{"c":88.99,"h":89.07,"l":88.99,"n":4,"o":89.07,"t":"2026-10-20T11:00:00Z","v":679,"vw":89.045422},{"c":88.9,"h":88.9,"l":88.9,"n":3,"o":88.9,"t":"2026-10-20T11:05:00Z","v":300,"vw":88.9},{"c":88.6,"h":88.6,"l":88.6,"n":1,"o":88.6,"t":"2026-10-20T11:25:00Z","v":500,"vw":88.6},{"c":88.88,"h":88.88,"l":88.88,"n":2,"o":88.88,"t":"2026-10-20T11:30:00Z","v":300,"vw":88.88},{"c":89.4397,"h":89.4397,"l":89.24,"n":4,"o":89.24,"t":"2026-10-20T12:05:00Z","v":222,"vw":89.33985},{"c":89.24,"h":89.24,"l":89.22,"n":2,"o":89.22,"t":"2026-10-20T12:50:00Z","v":200,"vw":89.23},{"c":89.44,"h":89.44,"l":89.44,"n":8,"o":89.44,"t":"2026-10-20T13:20:00Z","v":615,"vw":89.44},{"c":90.23,"h":90.23,"l":89.99,"n":20,"o":90.05,"t":"2026-10-20T13:25:00Z","v":674,"vw":90.09},{"c":89.805,"h":90.11,"l":89.45,"n":546,"o":90.02,"t":"2026-10-20T13:30:00Z","v":70955,"vw":89.90808},{"c":89.86,"h":89.92,"l":89.665,"n":673,"o":89.8,"t":"2026-10-20T13:35:00Z","v":33277,"vw":89.811004},{"c":90.365,"h":90.38,"l":89.88,"n":912,"o":89.88,"t":"2026-10-20T13:40:00Z","v":43654,"vw":90.190123},{"c":90.43,"h":90.5699,"l":90.21,"n":950,"o":90.365,"t":"2026-10-20T13:45:00Z","v":37094,"vw":90.418962},{"c":90.54,"h":90.73,"l":90.42,"n":1083,"o":90.42,"t":"2026-10-20T13:50:00Z","v":61150,"vw":90.627986},{"c":90.28,"h":90.63,"l":90.28,"n":583,"o":90.53,"t":"2026-10-20T13:55:00Z","v":24796,"vw":90.481609},{"c":89.915,"h":90.255,"l":89.865,"n":510,"o":90.255,"t":"2026-10-20T14:00:00Z","v":18206,"vw":90.01623},{"c":89.82,"h":89.96,"l":89.65,"n":736,"o":89.91,"t":"2026-10-20T14:05:00Z","v":31662,"vw":89.777048},{"c":89.69,"h":89.855,"l":89.65,"n":503,"o":89.825,"t":"2026-10-20T14:10:00Z","v":18759,"vw":89.730363},{"c":89.8,"h":89.8,"l":89.55,"n":607,"o":89.655,"t":"2026-10-20T14:15:00Z","v":26720,"vw":89.693207},{"c":89.93,"h":90.03,"l":89.8,"n":964,"o":89.8,"t":"2026-10-20T14:20:00Z","v":58801,"vw":89.92991},{"c":89.995,"h":90,"l":89.8301,"n":590,"o":89.96,"t":"2026-10-20T14:25:00Z","v":24001,"vw":89.930318},{"c":89.86,"h":89.99,"l":89.83,"n":614,"o":89.99,"t":"2026-10-20T14:30:00Z","v":23108,"vw":89.911939},{"c":89.91,"h":89.935,"l":89.79,"n":590,"o":89.7992,"t":"2026-10-20T14:35:00Z","v":29029,"vw":89.85787},{"c":89.98,"h":90.035,"l":89.925,"n":377,"o":89.925,"t":"2026-10-20T14:40:00Z","v":14341,"vw":89.974519},{"c":89.95,"h":89.99,"l":89.92,"n":600,"o":89.99,"t":"2026-10-20T14:45:00Z","v":34956,"vw":89.940003},{"c":90.06,"h":90.125,"l":89.955,"n":633,"o":89.955,"t":"2026-10-20T14:50:00Z","v":29291,"vw":90.067489},{"c":90.115,"h":90.22,"l":90.065,"n":656,"o":90.08,"t":"2026-10-20T14:55:00Z","v":30042,"vw":90.142628},{"c":90.055,"h":90.2,"l":90.05,"n":794,"o":90.13,"t":"2026-10-20T15:00:00Z","v":34135,"vw":90.143591},{"c":90.21,"h":90.24,"l":89.99,"n":634,"o":90.07,"t":"2026-10-20T15:05:00Z","v":20970,"vw":90.109568},{"c":90.045,"h":90.25,"l":90,"n":787,"o":90.215,"t":"2026-10-20T15:10:00Z","v":32754,"vw":90.125355},{"c":89.96,"h":90.13,"l":89.945,"n":497,"o":90.035,"t":"2026-10-20T15:15:00Z","v":17482,"vw":90.028381},{"c":90.08,"h":90.13,"l":89.9901,"n":670,"o":89.9901,"t":"2026-10-20T15:20:00Z","v":22157,"vw":90.066937},{"c":90.09,"h":90.125,"l":90.03,"n":595,"o":90.09,"t":"2026-10-20T15:25:00Z","v":22881,"vw":90.08239},{"c":90.175,"h":90.21,"l":90.06,"n":813,"o":90.08,"t":"2026-10-20T15:30:00Z","v":34704,"vw":90.157503},{"c":90.315,"h":90.325,"l":90.15,"n":521,"o":90.175,"t":"2026-10-20T15:35:00Z","v":21636,"vw":90.221041},{"c":90.22,"h":90.32,"l":90.16,"n":722,"o":90.315,"t":"2026-10-20T15:40:00Z","v":32760,"vw":90.234192},{"c":90.135,"h":90.225,"l":90.135,"n":458,"o":90.21,"t":"2026-10-20T15:45:00Z","v":18277,"vw":90.180252},{"c":90.13,"h":90.195,"l":90.13,"n":416,"o":90.17,"t":"2026-10-20T15:50:00Z","v":13891,"vw":90.17165},{"c":90.14,"h":90.16,"l":90.095,"n":546,"o":90.145,"t":"2026-10-20T15:55:00Z","v":22692,"vw":90.129754},{"c":89.96,"h":90.1588,"l":89.95,"n":565,"o":90.13,"t":"2026-10-20T16:00:00Z","v":18749,"vw":90.047793},{"c":90.02,"h":90.03,"l":89.96,"n":487,"o":89.965,"t":"2026-10-20T16:05:00Z","v":18362,"vw":89.990448},{"c":89.93,"h":89.995,"l":89.92,"n":492,"o":89.99,"t":"2026-10-20T16:10:00Z","v":11710,"vw":89.952423},{"c":89.84,"h":89.94,"l":89.81,"n":514,"o":89.94,"t":"2026-10-20T16:15:00Z","v":17662,"vw":89.879058},{"c":89.745,"h":89.85,"l":89.74,"n":584,"o":89.84,"t":"2026-10-20T16:20:00Z","v":16971,"vw":89.789298},{"c":89.765,"h":89.765,"l":89.68,"n":529,"o":89.74,"t":"2026-10-20T16:25:00Z","v":16437,"vw":89.721532},{"c":89.865,"h":89.91,"l":89.75,"n":543,"o":89.79,"t":"2026-10-20T16:30:00Z","v":20795,"vw":89.836425},{"c":89.935,"h":89.94,"l":89.84,"n":359,"o":89.88,"t":"2026-10-20T16:35:00Z","v":20028,"vw":89.892832},{"c":90.075,"h":90.175,"l":89.93,"n":1278,"o":89.93,"t":"2026-10-20T16:40:00Z","v":119528,"vw":90.098013},{"c":89.98,"h":90.12,"l":89.98,"n":684,"o":90.09,"t":"2026-10-20T16:45:00Z","v":37146,"vw":90.0548},{"c":89.925,"h":90.02,"l":89.925,"n":614,"o":90,"t":"2026-10-20T16:50:00Z","v":21671,"vw":89.976684},{"c":89.93,"h":89.96,"l":89.891,"n":519,"o":89.925,"t":"2026-10-20T16:55:00Z","v":16772,"vw":89.926636},{"c":89.95,"h":90.005,"l":89.89,"n":710,"o":89.95,"t":"2026-10-20T17:00:00Z","v":29530,"vw":89.955668},{"c":89.795,"h":89.92,"l":89.79,"n":495,"o":89.92,"t":"2026-10-20T17:05:00Z","v":15860,"vw":89.858978},{"c":89.845,"h":89.85,"l":89.78,"n":614,"o":89.795,"t":"2026-10-20T17:10:00Z","v":22555,"vw":89.817292},{"c":89.94,"h":89.94,"l":89.83,"n":801,"o":89.83,"t":"2026-10-20T17:15:00Z","v":43308,"vw":89.884047},{"c":89.92,"h":89.98,"l":89.9,"n":573,"o":89.95,"t":"2026-10-20T17:20:00Z","v":31706,"vw":89.920574},{"c":89.92,"h":89.94,"l":89.885,"n":622,"o":89.92,"t":"2026-10-20T17:25:00Z","v":35529,"vw":89.911634},{"c":89.8,"h":89.94,"l":89.8,"n":473,"o":89.92,"t":"2026-10-20T17:30:00Z","v":17864,"vw":89.884575},{"c":89.835,"h":89.875,"l":89.81,"n":439,"o":89.81,"t":"2026-10-20T17:35:00Z","v":17322,"vw":89.830373},{"c":89.89,"h":89.91,"l":89.835,"n":469,"o":89.835,"t":"2026-10-20T17:40:00Z","v":17424,"vw":89.8768},{"c":89.91,"h":89.965,"l":89.88,"n":526,"o":89.9,"t":"2026-10-20T17:45:00Z","v":21384,"vw":89.916236},{"c":90.05,"h":90.065,"l":89.9,"n":489,"o":89.91,"t":"2026-10-20T17:50:00Z","v":17225,"vw":89.977233},{"c":89.97,"h":90.05,"l":89.97,"n":536,"o":90.05,"t":"2026-10-20T17:55:00Z","v":18550,"vw":90.027111},{"c":90.04,"h":90.065,"l":89.9701,"n":594,"o":89.9701,"t":"2026-10-20T18:00:00Z","v":22028,"vw":90.022448},{"c":90.03,"h":90.1,"l":90.03,"n":525,"o":90.05,"t":"2026-10-20T18:05:00Z","v":20219,"vw":90.071542},{"c":90.08,"h":90.125,"l":90.025,"n":555,"o":90.035,"t":"2026-10-20T18:10:00Z","v":16796,"vw":90.081251},{"c":90.07,"h":90.09,"l":90.06,"n":413,"o":90.078,"t":"2026-10-20T18:15:00Z","v":15894,"vw":90.073221},{"c":90.02,"h":90.07,"l":90.01,"n":547,"o":90.07,"t":"2026-10-20T18:20:00Z","v":18282,"vw":90.036854},{"c":89.93,"h":90.03,"l":89.9,"n":505,"o":90.02,"t":"2026-10-20T18:25:00Z","v":21898,"vw":89.986361},{"c":89.92,"h":89.94,"l":89.91,"n":494,"o":89.91,"t":"2026-10-20T18:30:00Z","v":18581,"vw":89.92562},{"c":89.91,"h":89.99,"l":89.89,"n":720,"o":89.93,"t":"2026-10-20T18:35:00Z","v":32227,"vw":89.929958},{"c":89.975,"h":89.99,"l":89.89,"n":603,"o":89.92,"t":"2026-10-20T18:40:00Z","v":25777,"vw":89.94966},{"c":89.99,"h":90.005,"l":89.96,"n":653,"o":89.96,"t":"2026-10-20T18:45:00Z","v":28055,"vw":89.977171},{"c":89.99,"h":90.005,"l":89.955,"n":712,"o":89.99,"t":"2026-10-20T18:50:00Z","v":30737,"vw":89.977572},{"c":89.925,"h":89.99,"l":89.875,"n":912,"o":89.98,"t":"2026-10-20T18:55:00Z","v":43769,"vw":89.945015},{"c":89.8,"h":89.955,"l":89.725,"n":940,"o":89.925,"t":"2026-10-20T19:00:00Z","v":47041,"vw":89.863643},{"c":89.625,"h":89.8,"l":89.52,"n":1092,"o":89.8,"t":"2026-10-20T19:05:00Z","v":50128,"vw":89.655943},{"c":89.835,"h":89.86,"l":89.6092,"n":948,"o":89.64,"t":"2026-10-20T19:10:00Z","v":42596,"vw":89.738055},{"c":89.87,"h":89.88,"l":89.775,"n":877,"o":89.835,"t":"2026-10-20T19:15:00Z","v":39573,"vw":89.830248},{"c":89.785,"h":89.91,"l":89.785,"n":695,"o":89.87,"t":"2026-10-20T19:20:00Z","v":26693,"vw":89.854385},{"c":89.665,"h":89.805,"l":89.62,"n":1136,"o":89.785,"t":"2026-10-20T19:25:00Z","v":64401,"vw":89.731005},{"c":89.78,"h":89.82,"l":89.64,"n":974,"o":89.65,"t":"2026-10-20T19:30:00Z","v":41417,"vw":89.734546},{"c":89.87,"h":89.895,"l":89.75,"n":1071,"o":89.77,"t":"2026-10-20T19:35:00Z","v":56305,"vw":89.809705},{"c":89.81,"h":89.88,"l":89.7803,"n":1027,"o":89.87,"t":"2026-10-20T19:40:00Z","v":41038,"vw":89.834902},{"c":90,"h":90,"l":89.755,"n":1370,"o":89.79,"t":"2026-10-20T19:45:00Z","v":95911,"vw":89.873812},{"c":89.93,"h":90.01,"l":89.91,"n":2346,"o":89.98,"t":"2026-10-20T19:50:00Z","v":169603,"vw":89.9504},{"c":90.03,"h":90.04,"l":89.88,"n":5883,"o":89.931,"t":"2026-10-20T19:55:00Z","v":341403,"vw":89.989482},{"c":90.02,"h":90.02,"l":90.02,"n":109,"o":90.02,"t":"2026-10-20T20:00:00Z","v":816400,"vw":90.02},{"c":90.2,"h":90.2,"l":90.2,"n":11,"o":90.2,"t":"2026-10-20T21:05:00Z","v":679,"vw":90.2},{"c":89.23,"h":89.23,"l":89.1,"n":66,"o":89.1,"t":"2026-10-21T08:00:00Z","v":1104,"vw":89.161224},{"c":89.5,"h":89.5,"l":89.5,"n":5,"o":89.5,"t":"2026-10-21T13:25:00Z","v":229,"vw":89.5},{"c":89.365,"h":89.76,"l":89.21,"n":545,"o":89.56,"t":"2026-10-21T13:30:00Z","v":56197,"vw":89.512779},{"c":89.41,"h":89.73,"l":89.23,"n":518,"o":89.23,"t":"2026-10-21T13:35:00Z","v":30931,"vw":89.467802},{"c":89.51,"h":89.61,"l":89.28,"n":894,"o":89.433,"t":"2026-10-21T13:40:00Z","v":64523,"vw":89.479541},{"c":89.405,"h":89.56,"l":89.38,"n":1253,"o":89.495,"t":"2026-10-21T13:45:00Z","v":72736,"vw":89.473046},{"c":89.33,"h":89.39,"l":89.25,"n":626,"o":89.37,"t":"2026-10-21T13:50:00Z","v":21725,"vw":89.308036},{"c":89.37,"h":89.45,"l":89.215,"n":989,"o":89.33,"t":"2026-10-21T13:55:00Z","v":59606,"vw":89.343239},{"c":89.24,"h":89.45,"l":89.14,"n":906,"o":89.4,"t":"2026-10-21T14:00:00Z","v":48420,"vw":89.265946},{"c":89.15,"h":89.21,"l":89.005,"n":1302,"o":89.21,"t":"2026-10-21T14:05:00Z","v":71939,"vw":89.120664},{"c":89.27,"h":89.31,"l":89.18,"n":929,"o":89.18,"t":"2026-10-21T14:10:00Z","v":47548,"vw":89.254027},{"c":89.285,"h":89.31,"l":89.18,"n":809,"o":89.26,"t":"2026-10-21T14:15:00Z","v":40829,"vw":89.251889},{"c":89.165,"h":89.29,"l":89.14,"n":845,"o":89.29,"t":"2026-10-21T14:20:00Z","v":37349,"vw":89.229951},{"c":89.24,"h":89.29,"l":89.135,"n":516,"o":89.165,"t":"2026-10-21T14:25:00Z","v":19195,"vw":89.21757},{"c":89.135,"h":89.21,"l":89.0802,"n":633,"o":89.21,"t":"2026-10-21T14:30:00Z","v":29900,"vw":89.13619},{"c":89.075,"h":89.18,"l":89.03,"n":643,"o":89.135,"t":"2026-10-21T14:35:00Z","v":24253,"vw":89.139547},{"c":89.095,"h":89.12,"l":89.01,"n":633,"o":89.075,"t":"2026-10-21T14:40:00Z","v":22409,"vw":89.069091},{"c":89.17,"h":89.18,"l":89.05,"n":692,"o":89.095,"t":"2026-10-21T14:45:00Z","v":32675,"vw":89.120618},{"c":89.1,"h":89.25,"l":89.09,"n":875,"o":89.15,"t":"2026-10-21T14:50:00Z","v":69682,"vw":89.187427},{"c":88.99,"h":89.14,"l":88.99,"n":557,"o":89.08,"t":"2026-10-21T14:55:00Z","v":17973,"vw":89.047751},{"c":89.01,"h":89.02,"l":88.9,"n":551,"o":88.985,"t":"2026-10-21T15:00:00Z","v":22570,"vw":88.965426},{"c":88.93,"h":89.01,"l":88.92,"n":583,"o":89.01,"t":"2026-10-21T15:05:00Z","v":21925,"vw":88.960191},{"c":88.74,"h":88.94,"l":88.74,"n":758,"o":88.91,"t":"2026-10-21T15:10:00Z","v":27326,"vw":88.84963},{"c":88.91,"h":88.915,"l":88.73,"n":706,"o":88.73,"t":"2026-10-21T15:15:00Z","v":25875,"vw":88.860435},{"c":88.87,"h":88.95,"l":88.85,"n":568,"o":88.9,"t":"2026-10-21T15:20:00Z","v":19211,"vw":88.890983},{"c":88.94,"h":88.94,"l":88.83,"n":622,"o":88.885,"t":"2026-10-21T15:25:00Z","v":18750,"vw":88.881251},{"c":88.9075,"h":88.97,"l":88.8401,"n":652,"o":88.92,"t":"2026-10-21T15:30:00Z","v":23754,"vw":88.896534},{"c":89.005,"h":89.01,"l":88.9,"n":557,"o":88.9075,"t":"2026-10-21T15:35:00Z","v":23893,"vw":88.93967},{"c":89,"h":89.1,"l":88.9,"n":672,"o":89,"t":"2026-10-21T15:40:00Z","v":27619,"vw":89.023235},{"c":89.03,"h":89.05,"l":88.98,"n":462,"o":89,"t":"2026-10-21T15:45:00Z","v":16020,"vw":89.021295},{"c":88.95,"h":89.025,"l":88.92,"n":651,"o":89.025,"t":"2026-10-21T15:50:00Z","v":20970,"vw":88.963906},{"c":89,"h":89.015,"l":88.93,"n":543,"o":88.945,"t":"2026-10-21T15:55:00Z","v":19004,"vw":88.978524},{"c":88.99,"h":89.05,"l":88.99,"n":583,"o":88.99,"t":"2026-10-21T16:00:00Z","v":21020,"vw":89.02398},{"c":88.99,"h":89.065,"l":88.975,"n":663,"o":89.01,"t":"2026-10-21T16:05:00Z","v":33438,"vw":89.024084},{"c":89.01,"h":89.0522,"l":88.985,"n":515,"o":88.9901,"t":"2026-10-21T16:10:00Z","v":20817,"vw":89.014612},{"c":89.055,"h":89.075,"l":89.01,"n":480,"o":89.02,"t":"2026-10-21T16:15:00Z","v":27532,"vw":89.048158},{"c":89.05,"h":89.085,"l":89.03,"n":591,"o":89.055,"t":"2026-10-21T16:20:00Z","v":36606,"vw":89.054492},{"c":89.08,"h":89.08,"l":89.03,"n":613,"o":89.045,"t":"2026-10-21T16:25:00Z","v":27247,"vw":89.056969},{"c":88.985,"h":89.1,"l":88.98,"n":472,"o":89.08,"t":"2026-10-21T16:30:00Z","v":19161,"vw":89.04439},{"c":89.08,"h":89.125,"l":88.96,"n":653,"o":89,"t":"2026-10-21T16:35:00Z","v":26190,"vw":89.007695},{"c":89.015,"h":89.105,"l":89.015,"n":663,"o":89.105,"t":"2026-10-21T16:40:00Z","v":24117,"vw":89.056008},{"c":89.02,"h":89.035,"l":88.96,"n":549,"o":88.995,"t":"2026-10-21T16:45:00Z","v":28139,"vw":89.001985},{"c":89.01,"h":89.09,"l":89,"n":615,"o":89.03,"t":"2026-10-21T16:50:00Z","v":24258,"vw":89.039934},{"c":89.08,"h":89.1,"l":89.005,"n":450,"o":89.015,"t":"2026-10-21T16:55:00Z","v":16887,"vw":89.051401},{"c":88.985,"h":89.09,"l":88.925,"n":581,"o":89.08,"t":"2026-10-21T17:00:00Z","v":43024,"vw":88.970882},{"c":89.12,"h":89.13,"l":88.98,"n":462,"o":89,"t":"2026-10-21T17:05:00Z","v":18023,"vw":89.02855},{"c":89.1,"h":89.13,"l":89.07,"n":388,"o":89.12,"t":"2026-10-21T17:10:00Z","v":14239,"vw":89.099849},{"c":89,"h":89.12,"l":88.98,"n":574,"o":89.1,"t":"2026-10-21T17:15:00Z","v":46240,"vw":89.05401},{"c":88.9699,"h":89.035,"l":88.94,"n":567,"o":89.015,"t":"2026-10-21T17:20:00Z","v":28789,"vw":88.965696},{"c":88.905,"h":88.95,"l":88.88,"n":437,"o":88.94,"t":"2026-10-21T17:25:00Z","v":14224,"vw":88.919749},{"c":88.977,"h":88.99,"l":88.86,"n":592,"o":88.905,"t":"2026-10-21T17:30:00Z","v":23221,"vw":88.907397},{"c":88.98,"h":88.99,"l":88.93,"n":452,"o":88.965,"t":"2026-10-21T17:35:00Z","v":20611,"vw":88.966052},{"c":89.02,"h":89.03,"l":88.965,"n":532,"o":88.985,"t":"2026-10-21T17:40:00Z","v":19315,"vw":88.996777},{"c":89.035,"h":89.04,"l":88.95,"n":440,"o":89,"t":"2026-10-21T17:45:00Z","v":27039,"vw":89.011237},{"c":88.995,"h":89.025,"l":88.98,"n":530,"o":89.025,"t":"2026-10-21T17:50:00Z","v":23526,"vw":89.000594},{"c":88.94,"h":89.03,"l":88.94,"n":446,"o":88.99,"t":"2026-10-21T17:55:00Z","v":13587,"vw":89.001856},{"c":88.835,"h":88.92,"l":88.8,"n":555,"o":88.92,"t":"2026-10-21T18:00:00Z","v":20631,"vw":88.859741},{"c":88.95,"h":88.97,"l":88.835,"n":432,"o":88.84,"t":"2026-10-21T18:05:00Z","v":13476,"vw":88.906055},{"c":89.01,"h":89.01,"l":88.94,"n":472,"o":88.96,"t":"2026-10-21T18:10:00Z","v":18283,"vw":88.978985},{"c":89.04,"h":89.05,"l":88.99,"n":372,"o":89.02,"t":"2026-10-21T18:15:00Z","v":12366,"vw":89.031727},{"c":89.03,"h":89.06,"l":89,"n":623,"o":89.04,"t":"2026-10-21T18:20:00Z","v":40144,"vw":89.018169},{"c":89.03,"h":89.06,"l":89.03,"n":483,"o":89.05,"t":"2026-10-21T18:25:00Z","v":14197,"vw":89.04434},{"c":88.97,"h":89.03,"l":88.93,"n":481,"o":89.03,"t":"2026-10-21T18:30:00Z","v":18444,"vw":88.976469},{"c":88.95,"h":88.96,"l":88.92,"n":465,"o":88.96,"t":"2026-10-21T18:35:00Z","v":17965,"vw":88.938974},{"c":88.9425,"h":88.97,"l":88.89,"n":857,"o":88.94,"t":"2026-10-21T18:40:00Z","v":32404,"vw":88.92821},{"c":88.925,"h":88.96,"l":88.865,"n":680,"o":88.935,"t":"2026-10-21T18:45:00Z","v":29836,"vw":88.906495},{"c":88.87,"h":88.94,"l":88.87,"n":625,"o":88.925,"t":"2026-10-21T18:50:00Z","v":23042,"vw":88.911423},{"c":88.73,"h":88.88,"l":88.6553,"n":903,"o":88.87,"t":"2026-10-21T18:55:00Z","v":36798,"vw":88.748331},{"c":88.715,"h":88.7551,"l":88.61,"n":1109,"o":88.72,"t":"2026-10-21T19:00:00Z","v":38411,"vw":88.684713},{"c":88.64,"h":88.715,"l":88.64,"n":699,"o":88.71,"t":"2026-10-21T19:05:00Z","v":29462,"vw":88.677024},{"c":88.715,"h":88.73,"l":88.62,"n":876,"o":88.63,"t":"2026-10-21T19:10:00Z","v":32719,"vw":88.668937},{"c":88.77,"h":88.8,"l":88.72,"n":817,"o":88.72,"t":"2026-10-21T19:15:00Z","v":29177,"vw":88.743545},{"c":88.71,"h":88.84,"l":88.685,"n":786,"o":88.755,"t":"2026-10-21T19:20:00Z","v":33646,"vw":88.747909},{"c":88.87,"h":88.87,"l":88.72,"n":775,"o":88.72,"t":"2026-10-21T19:25:00Z","v":33538,"vw":88.7902},{"c":88.985,"h":89,"l":88.785,"n":1093,"o":88.86,"t":"2026-10-21T19:30:00Z","v":58435,"vw":88.888025},{"c":88.91,"h":88.985,"l":88.91,"n":1000,"o":88.98,"t":"2026-10-21T19:35:00Z","v":51425,"vw":88.952019},{"c":89,"h":89.01,"l":88.86,"n":1320,"o":88.91,"t":"2026-10-21T19:40:00Z","v":78332,"vw":88.945695},{"c":88.9125,"h":89.05,"l":88.8,"n":2212,"o":88.99,"t":"2026-10-21T19:45:00Z","v":155537,"vw":88.904427},{"c":89.21,"h":89.26,"l":88.91,"n":3413,"o":88.92,"t":"2026-10-21T19:50:00Z","v":220378,"vw":89.083999},{"c":89.18,"h":89.26,"l":89.04,"n":8433,"o":89.22,"t":"2026-10-21T19:55:00Z","v":620807,"vw":89.139855},{"c":88.94,"h":89.2,"l":88.94,"n":126,"o":89.2,"t":"2026-10-21T20:00:00Z","v":899549,"vw":89.199573},{"c":88.9,"h":88.9,"l":88.9,"n":11,"o":88.9,"t":"2026-10-21T20:25:00Z","v":262,"vw":88.9},{"c":89.15,"h":89.15,"l":89.15,"n":1,"o":89.15,"t":"2026-10-21T23:55:00Z","v":336,"vw":89.15},{"c":89.39,"h":89.39,"l":89.27,"n":99,"o":89.39,"t":"2026-10-22T08:00:00Z","v":2613,"vw":89.346648},{"c":89.28,"h":89.28,"l":89.28,"n":2,"o":89.28,"t":"2026-10-22T09:45:00Z","v":122,"vw":89.28},{"c":89.48,"h":89.48,"l":89.47,"n":13,"o":89.47,"t":"2026-10-22T11:00:00Z","v":684,"vw":89.473086},{"c":89.52,"h":89.52,"l":89.5,"n":5,"o":89.52,"t":"2026-10-22T11:10:00Z","v":366,"vw":89.513333},{"c":89.99,"h":89.99,"l":89.99,"n":9,"o":89.99,"t":"2026-10-22T12:25:00Z","v":366,"vw":89.99},{"c":89.59,"h":89.59,"l":89.59,"n":1,"o":89.59,"t":"2026-10-22T12:40:00Z","v":140,"vw":89.59},{"c":89.6,"h":89.92,"l":89.6,"n":31,"o":89.92,"t":"2026-10-22T12:50:00Z","v":1399,"vw":89.71028},{"c":89.71,"h":89.73,"l":89.71,"n":32,"o":89.72,"t":"2026-10-22T13:25:00Z","v":1951,"vw":89.72},{"c":89.415,"h":89.87,"l":89.35,"n":386,"o":89.87,"t":"2026-10-22T13:30:00Z","v":90584,"vw":89.677545},{"c":89.26,"h":89.565,"l":89.2,"n":566,"o":89.42,"t":"2026-10-22T13:35:00Z","v":38191,"vw":89.408712},{"c":89.675,"h":89.72,"l":89.26,"n":684,"o":89.26,"t":"2026-10-22T13:40:00Z","v":34453,"vw":89.4614},{"c":89.86,"h":89.86,"l":89.62,"n":750,"o":89.66,"t":"2026-10-22T13:45:00Z","v":39129,"vw":89.721107},{"c":89.8,"h":90,"l":89.79,"n":505,"o":89.82,"t":"2026-10-22T13:50:00Z","v":18759,"vw":89.883297},{"c":89.91,"h":89.92,"l":89.69,"n":489,"o":89.69,"t":"2026-10-22T13:55:00Z","v":24657,"vw":89.822748},{"c":89.94,"h":90.03,"l":89.8301,"n":580,"o":89.91,"t":"2026-10-22T14:00:00Z","v":28822,"vw":89.93831},{"c":90.07,"h":90.07,"l":89.89,"n":555,"o":89.965,"t":"2026-10-22T14:05:00Z","v":29509,"vw":89.996273},{"c":90.295,"h":90.295,"l":90.105,"n":575,"o":90.105,"t":"2026-10-22T14:10:00Z","v":25708,"vw":90.195576},{"c":90.39,"h":90.5,"l":90.29,"n":737,"o":90.3,"t":"2026-10-22T14:15:00Z","v":34695,"vw":90.417757},{"c":90.51,"h":90.63,"l":90.42,"n":735,"o":90.42,"t":"2026-10-22T14:20:00Z","v":39521,"vw":90.544371},{"c":90.4499,"h":90.615,"l":90.4,"n":1036,"o":90.51,"t":"2026-10-22T14:25:00Z","v":52092,"vw":90.52226},{"c":90.34,"h":90.64,"l":90.315,"n":1082,"o":90.45,"t":"2026-10-22T14:30:00Z","v":58218,"vw":90.440967},{"c":90.33,"h":90.44,"l":90.28,"n":1011,"o":90.37,"t":"2026-10-22T14:35:00Z","v":51440,"vw":90.361903},{"c":90.44,"h":90.44,"l":90.195,"n":1040,"o":90.33,"t":"2026-10-22T14:40:00Z","v":51059,"vw":90.293373},{"c":90.68,"h":90.76,"l":90.395,"n":1228,"o":90.43,"t":"2026-10-22T14:45:00Z","v":62753,"vw":90.639287},{"c":90.6901,"h":90.79,"l":90.565,"n":931,"o":90.67,"t":"2026-10-22T14:50:00Z","v":76761,"vw":90.67611},{"c":90.765,"h":90.88,"l":90.71,"n":1032,"o":90.715,"t":"2026-10-22T14:55:00Z","v":43283,"vw":90.792241},{"c":90.63,"h":90.8,"l":90.53,"n":995,"o":90.78,"t":"2026-10-22T15:00:00Z","v":44861,"vw":90.655197},{"c":90.67,"h":90.6875,"l":90.58,"n":855,"o":90.64,"t":"2026-10-22T15:05:00Z","v":33581,"vw":90.648588},{"c":90.83,"h":90.85,"l":90.665,"n":1176,"o":90.675,"t":"2026-10-22T15:10:00Z","v":44206,"vw":90.748078},{"c":90.88,"h":90.9,"l":90.7,"n":1054,"o":90.83,"t":"2026-10-22T15:15:00Z","v":65412,"vw":90.761226},{"c":91,"h":91.02,"l":90.88,"n":625,"o":90.885,"t":"2026-10-22T15:20:00Z","v":38485,"vw":90.970304},{"c":91.09,"h":91.115,"l":90.99,"n":865,"o":90.99,"t":"2026-10-22T15:25:00Z","v":33459,"vw":91.050239},{"c":91.18,"h":91.24,"l":91.1,"n":980,"o":91.11,"t":"2026-10-22T15:30:00Z","v":52800,"vw":91.17447},{"c":91.235,"h":91.25,"l":91.1,"n":739,"o":91.19,"t":"2026-10-22T15:35:00Z","v":33136,"vw":91.201414},{"c":91.16,"h":91.26,"l":91.075,"n":1163,"o":91.235,"t":"2026-10-22T15:40:00Z","v":51666,"vw":91.180879},{"c":91.2,"h":91.315,"l":91.13,"n":882,"o":91.16,"t":"2026-10-22T15:45:00Z","v":48781,"vw":91.255229},{"c":91.175,"h":91.3,"l":91.15,"n":859,"o":91.23,"t":"2026-10-22T15:50:00Z","v":45569,"vw":91.2391},{"c":91.235,"h":91.24,"l":91.13,"n":668,"o":91.18,"t":"2026-10-22T15:55:00Z","v":25608,"vw":91.189617},{"c":91.275,"h":91.285,"l":91.0908,"n":698,"o":91.23,"t":"2026-10-22T16:00:00Z","v":31385,"vw":91.188791},{"c":91.15,"h":91.263,"l":91.145,"n":486,"o":91.263,"t":"2026-10-22T16:05:00Z","v":17994,"vw":91.189359},{"c":90.95,"h":91.16,"l":90.95,"n":776,"o":91.145,"t":"2026-10-22T16:10:00Z","v":29026,"vw":91.048562},{"c":90.975,"h":91.005,"l":90.91,"n":781,"o":90.945,"t":"2026-10-22T16:15:00Z","v":35895,"vw":90.964605},{"c":91.09,"h":91.155,"l":90.98,"n":848,"o":90.995,"t":"2026-10-22T16:20:00Z","v":40071,"vw":91.095079},{"c":91.16,"h":91.17,"l":91.07,"n":759,"o":91.11,"t":"2026-10-22T16:25:00Z","v":50364,"vw":91.126561},{"c":91.21,"h":91.245,"l":91.16,"n":714,"o":91.16,"t":"2026-10-22T16:30:00Z","v":34478,"vw":91.201322},{"c":91.22,"h":91.27,"l":91.145,"n":750,"o":91.21,"t":"2026-10-22T16:35:00Z","v":52957,"vw":91.198276},{"c":91.155,"h":91.225,"l":91.09,"n":1164,"o":91.22,"t":"2026-10-22T16:40:00Z","v":79787,"vw":91.182415},{"c":91.19,"h":91.24,"l":91.09,"n":1026,"o":91.18,"t":"2026-10-22T16:45:00Z","v":55444,"vw":91.178829},{"c":91.2399,"h":91.24,"l":91.13,"n":981,"o":91.21,"t":"2026-10-22T16:50:00Z","v":35329,"vw":91.196412},{"c":91.24,"h":91.32,"l":91.205,"n":947,"o":91.25,"t":"2026-10-22T16:55:00Z","v":35302,"vw":91.282664},{"c":91.18,"h":91.26,"l":91.15,"n":661,"o":91.24,"t":"2026-10-22T17:00:00Z","v":27856,"vw":91.205312},{"c":91.2,"h":91.23,"l":91.17,"n":752,"o":91.18,"t":"2026-10-22T17:05:00Z","v":27181,"vw":91.198657},{"c":91.07,"h":91.2,"l":91.0668,"n":906,"o":91.2,"t":"2026-10-22T17:10:00Z","v":28302,"vw":91.115278},{"c":91.17,"h":91.18,"l":91.07,"n":744,"o":91.07,"t":"2026-10-22T17:15:00Z","v":29960,"vw":91.130685},{"c":91.2599,"h":91.34,"l":91.18,"n":975,"o":91.18,"t":"2026-10-22T17:20:00Z","v":41171,"vw":91.244465},{"c":91.38,"h":91.39,"l":91.26,"n":982,"o":91.26,"t":"2026-10-22T17:25:00Z","v":33289,"vw":91.332252},{"c":91.49,"h":91.51,"l":91.34,"n":851,"o":91.36,"t":"2026-10-22T17:30:00Z","v":36161,"vw":91.39511},{"c":91.39,"h":91.5,"l":91.34,"n":993,"o":91.5,"t":"2026-10-22T17:35:00Z","v":51205,"vw":91.437643},{"c":91.3899,"h":91.48,"l":91.38,"n":936,"o":91.395,"t":"2026-10-22T17:40:00Z","v":44089,"vw":91.407625},{"c":91.42,"h":91.46,"l":91.375,"n":534,"o":91.38,"t":"2026-10-22T17:45:00Z","v":23522,"vw":91.42313},{"c":91.405,"h":91.435,"l":91.3,"n":902,"o":91.435,"t":"2026-10-22T17:50:00Z","v":49274,"vw":91.374808},{"c":91.53,"h":91.535,"l":91.4,"n":997,"o":91.405,"t":"2026-10-22T17:55:00Z","v":39785,"vw":91.470081},{"c":91.5,"h":91.58,"l":91.45,"n":1042,"o":91.52,"t":"2026-10-22T18:00:00Z","v":42699,"vw":91.512704},{"c":91.57,"h":91.57,"l":91.51,"n":868,"o":91.51,"t":"2026-10-22T18:05:00Z","v":31873,"vw":91.539151},{"c":91.58,"h":91.6342,"l":91.51,"n":774,"o":91.57,"t":"2026-10-22T18:10:00Z","v":63410,"vw":91.540371},{"c":91.54,"h":91.62,"l":91.5,"n":869,"o":91.595,"t":"2026-10-22T18:15:00Z","v":34712,"vw":91.57843},{"c":91.5,"h":91.66,"l":91.495,"n":888,"o":91.54,"t":"2026-10-22T18:20:00Z","v":48699,"vw":91.569898},{"c":91.535,"h":91.6,"l":91.505,"n":877,"o":91.52,"t":"2026-10-22T18:25:00Z","v":38625,"vw":91.538365},{"c":91.485,"h":91.535,"l":91.35,"n":829,"o":91.53,"t":"2026-10-22T18:30:00Z","v":35509,"vw":91.445068},{"c":91.49,"h":91.505,"l":91.4,"n":654,"o":91.505,"t":"2026-10-22T18:35:00Z","v":20105,"vw":91.454146},{"c":91.53,"h":91.54,"l":91.44,"n":989,"o":91.49,"t":"2026-10-22T18:40:00Z","v":36514,"vw":91.484098},{"c":91.63,"h":91.6474,"l":91.52,"n":824,"o":91.52,"t":"2026-10-22T18:45:00Z","v":26241,"vw":91.597029},{"c":91.66,"h":91.69,"l":91.61,"n":831,"o":91.63,"t":"2026-10-22T18:50:00Z","v":29811,"vw":91.651749},{"c":91.63,"h":91.64,"l":91.56,"n":819,"o":91.64,"t":"2026-10-22T18:55:00Z","v":29086,"vw":91.604861},{"c":91.71,"h":91.71,"l":91.62,"n":1036,"o":91.63,"t":"2026-10-22T19:00:00Z","v":45433,"vw":91.659474},{"c":91.75,"h":91.75,"l":91.665,"n":1056,"o":91.705,"t":"2026-10-22T19:05:00Z","v":38592,"vw":91.705236},{"c":91.64,"h":91.79,"l":91.64,"n":1066,"o":91.76,"t":"2026-10-22T19:10:00Z","v":39344,"vw":91.719213},{"c":91.63,"h":91.69,"l":91.6,"n":1100,"o":91.645,"t":"2026-10-22T19:15:00Z","v":42763,"vw":91.650398},{"c":91.62,"h":91.6603,"l":91.553,"n":1142,"o":91.64,"t":"2026-10-22T19:20:00Z","v":42454,"vw":91.610527},{"c":91.665,"h":91.675,"l":91.5701,"n":1158,"o":91.615,"t":"2026-10-22T19:25:00Z","v":39043,"vw":91.620617},{"c":91.7203,"h":91.75,"l":91.6,"n":1332,"o":91.655,"t":"2026-10-22T19:30:00Z","v":63246,"vw":91.675225},{"c":91.78,"h":91.79,"l":91.68,"n":1261,"o":91.725,"t":"2026-10-22T19:35:00Z","v":51193,"vw":91.727095},{"c":91.83,"h":91.84,"l":91.78,"n":1428,"o":91.81,"t":"2026-10-22T19:40:00Z","v":60741,"vw":91.809189},{"c":91.895,"h":91.9,"l":91.82,"n":1795,"o":91.8317,"t":"2026-10-22T19:45:00Z","v":90913,"vw":91.868403},{"c":91.805,"h":92.035,"l":91.76,"n":3413,"o":91.9,"t":"2026-10-22T19:50:00Z","v":196652,"vw":91.889526},{"c":92.03,"h":92.03,"l":91.8,"n":6789,"o":91.82,"t":"2026-10-22T19:55:00Z","v":406534,"vw":91.940815},{"c":92,"h":92,"l":92,"n":129,"o":92,"t":"2026-10-22T20:00:00Z","v":1139410,"vw":92},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-22T20:40:00Z","v":10870,"vw":92},{"c":92.04,"h":92.04,"l":92.04,"n":4,"o":92.04,"t":"2026-10-22T20:50:00Z","v":15044,"vw":92.04},{"c":92.01,"h":92.01,"l":92.01,"n":4,"o":92.01,"t":"2026-10-22T21:40:00Z","v":119,"vw":92.01},{"c":92.2103,"h":92.34,"l":92.2103,"n":13,"o":92.34,"t":"2026-10-22T23:35:00Z","v":459,"vw":92.27265},{"c":91.9775,"h":91.9775,"l":91.9775,"n":1,"o":91.9775,"t":"2026-10-22T23:50:00Z","v":1400,"vw":91.9775}],"history":[{"c":1219.01,"h":1221.18,"l":1208.9401,"n":12790,"o":1214.46,"t":"2024-10-21T04:00:00Z","v":267791,"vw":1217.676524},{"c":1205.38,"h":1211.95,"l":1194,"n":13275,"o":1199.35,"t":"2024-10-22T04:00:00Z","v":293296,"vw":1204.627615},{"c":1199.25,"h":1208.1,"l":1195.4,"n":21262,"o":1195.4,"t":"2024-10-23T04:00:00Z","v":494769,"vw":1200.38915},{"c":1199.77,"h":1218.5,"l":1175.4,"n":19416,"o":1181.9,"t":"2024-10-24T04:00:00Z","v":430628,"vw":1200.389635},{"c":1195.22,"h":1215.75,"l":1193.69,"n":13996,"o":1208.26,"t":"2024-10-25T04:00:00Z","v":238279,"vw":1198.766928},{"c":1197.11,"h":1206.53,"l":1192.23,"n":14218,"o":1199.87,"t":"2024-10-28T04:00:00Z","v":356050,"vw":1198.153658},{"c":1175.9,"h":1195.6332,"l":1175.53,"n":15740,"o":1195.55,"t":"2024-10-29T04:00:00Z","v":470621,"vw":1180.195871},{"c":1162.21,"h":1185.2019,"l":1157.97,"n":15924,"o":1171.37,"t":"2024-10-30T04:00:00Z","v":328995,"vw":1166.325892},{"c":1153.14,"h":1168.8,"l":1151.05,"n":20322,"o":1161,"t":"2024-10-31T04:00:00Z","v":473524,"vw":1155.060709},{"c":1146.59,"h":1162.979,"l":1143.29,"n":18929,"o":1146.44,"t":"2024-11-01T04:00:00Z","v":496806,"vw":1149.385765},{"c":1157.56,"h":1165.16,"l":1151.27,"n":17847,"o":1151.69,"t":"2024-11-04T05:00:00Z","v":358092,"vw":1157.091312},{"c":1162.33,"h":1166.32,"l":1153.72,"n":14430,"o":1157.56,"t":"2024-11-05T05:00:00Z","v":260386,"vw":1161.488906},{"c":1234.15,"h":1239.6531,"l":1191.305,"n":27345,"o":1194.74,"t":"2024-11-06T05:00:00Z","v":563468,"vw":1226.538774},{"c":1214.51,"h":1231.93,"l":1213.17,"n":18199,"o":1231.93,"t":"2024-11-07T05:00:00Z","v":414682,"vw":1218.79858},{"c":1217.7,"h":1233.795,"l":1216.765,"n":16399,"o":1228.04,"t":"2024-11-08T05:00:00Z","v":313310,"vw":1221.842277},{"c":1228.52,"h":1241.29,"l":1224.07,"n":15630,"o":1228.56,"t":"2024-11-11T05:00:00Z","v":366216,"vw":1229.888786},{"c":1236.85,"h":1244.5,"l":1228.25,"n":17287,"o":1234.92,"t":"2024-11-12T05:00:00Z","v":298381,"vw":1236.79292},{"c":1238.78,"h":1252.535,"l":1233.5,"n":15398,"o":1233.5,"t":"2024-11-13T05:00:00Z","v":287444,"vw":1241.287265},{"c":1224.4,"h":1255.3,"l":1220.76,"n":19585,"o":1240.25,"t":"2024-11-14T05:00:00Z","v":414451,"vw":1227.047653},{"c":1213.37,"h":1228.79,"l":1210.6,"n":16737,"o":1226.7,"t":"2024-11-15T05:00:00Z","v":437650,"vw":1215.272909},{"c":1216.67,"h":1222.16,"l":1207.36,"n":13553,"o":1207.36,"t":"2024-11-18T05:00:00Z","v":397081,"vw":1216.039604},{"c":1200.59,"h":1213.2199,"l":1197.58,"n":12447,"o":1212.81,"t":"2024-11-19T05:00:00Z","v":332504,"vw":1201.299944},{"c":1188.87,"h":1202.49,"l":1181.4496,"n":13701,"o":1200.59,"t":"2024-11-20T05:00:00Z","v":405947,"vw":1189.377514},{"c":1204.74,"h":1206.43,"l":1185.12,"n":15142,"o":1206.43,"t":"2024-11-21T05:00:00Z","v":344179,"vw":1201.717106},{"c":1227.37,"h":1228.81,"l":1213.98,"n":14271,"o":1216.79,"t":"2024-11-22T05:00:00Z","v":338577,"vw":1224.885124},{"c":1238.76,"h":1253.02,"l":1234.2,"n":17862,"o":1239.92,"t":"2024-11-25T05:00:00Z","v":521913,"vw":1239.784185},{"c":1244.22,"h":1245.54,"l":1223.04,"n":16051,"o":1231.36,"t":"2024-11-26T05:00:00Z","v":375076,"vw":1237.887109},{"c":1244.01,"h":1249.86,"l":1235.91,"n":11403,"o":1246,"t":"2024-11-27T05:00:00Z","v":214889,"vw":1243.117335},{"c":1243.22,"h":1251.6,"l":1239.67,"n":8318,"o":1239.67,"t":"2024-11-29T05:00:00Z","v":149426,"vw":1244.108883},{"c":1246.82,"h":1255.4,"l":1240.36,"n":19182,"o":1243.22,"t":"2024-12-02T05:00:00Z","v":424382,"vw":1248.433859},{"c":1247.99,"h":1252.5,"l":1237.63,"n":12475,"o":1250.5,"t":"2024-12-03T05:00:00Z","v":263584,"vw":1246.771675},{"c":1242.92,"h":1253.06,"l":1239.49,"n":13332,"o":1241.41,"t":"2024-12-04T05:00:00Z","v":257110,"vw":1244.612893},{"c":1234.81,"h":1245.73,"l":1226.78,"n":14694,"o":1239.49,"t":"2024-12-05T05:00:00Z","v":274865,"vw":1233.917787},{"c":1257.78,"h":1260.04,"l":1241.02,"n":17364,"o":1243.1,"t":"2024-12-06T05:00:00Z","v":317164,"vw":1255.385922},{"c":1254.9,"h":1265.52,"l":1240.23,"n":19621,"o":1258.66,"t":"2024-12-09T05:00:00Z","v":312574,"vw":1252.584014},{"c":1266.35,"h":1273.595,"l":1251.865,"n":17768,"o":1255.85,"t":"2024-12-10T05:00:00Z","v":320534,"vw":1264.373681},{"c":1269.01,"h":1275.8,"l":1261.925,"n":18464,"o":1266.35,"t":"2024-12-11T05:00:00Z","v":274390,"vw":1268.706628},{"c":1269.72,"h":1273.875,"l":1254.2,"n":15159,"o":1270.3,"t":"2024-12-12T05:00:00Z","v":230994,"vw":1268.60668},{"c":1270.6,"h":1281.95,"l":1264.145,"n":14179,"o":1268.83,"t":"2024-12-13T05:00:00Z","v":203097,"vw":1272.545127},{"c":1268.86,"h":1283.965,"l":1266.98,"n":17594,"o":1268.01,"t":"2024-12-16T05:00:00Z","v":373564,"vw":1271.223967},{"c":1246.08,"h":1274.5,"l":1242.15,"n":22526,"o":1268.86,"t":"2024-12-17T05:00:00Z","v":493744,"vw":1249.019046},{"c":1225.14,"h":1250.75,"l":1224.22,"n":16970,"o":1242.09,"t":"2024-12-18T05:00:00Z","v":328582,"vw":1231.612854},{"c":1214.39,"h":1234.5,"l":1212.98,"n":18143,"o":1225.14,"t":"2024-12-19T05:00:00Z","v":402301,"vw":1217.040074},{"c":1219.11,"h":1229.635,"l":1202.74,"n":23010,"o":1204.04,"t":"2024-12-20T05:00:00Z","v":861253,"vw":1216.284531},{"c":1207.26,"h":1210.345,"l":1195.55,"n":17321,"o":1210.23,"t":"2024-12-23T05:00:00Z","v":309297,"vw":1205.793598},{"c":1221.65,"h":1231.7973,"l":1206.53,"n":7972,"o":1206.53,"t":"2024-12-24T05:00:00Z","v":147117,"vw":1219.122744},{"c":1206.78,"h":1224.1549,"l":1206.21,"n":12423,"o":1211.98,"t":"2024-12-26T05:00:00Z","v":266591,"vw":1210.205348},{"c":1197.35,"h":1210.31,"l":1192.31,"n":14565,"o":1195.97,"t":"2024-12-27T05:00:00Z","v":217124,"vw":1197.863565},{"c":1179.92,"h":1195.28,"l":1174.5001,"n":22686,"o":1195.28,"t":"2024-12-30T05:00:00Z","v":371579,"vw":1180.275254},{"c":1185.8,"h":1191.4699,"l":1180.62,"n":17237,"o":1185.72,"t":"2024-12-31T05:00:00Z","v":291022,"vw":1185.224198},{"c":1187.71,"h":1194.945,"l":1182.38,"n":16635,"o":1184.15,"t":"2025-01-02T05:00:00Z","v":281535,"vw":1188.19028},{"c":1204.22,"h":1210.09,"l":1183.34,"n":18224,"o":1186.23,"t":"2025-01-03T05:00:00Z","v":315352,"vw":1202.980167},{"c":1210.47,"h":1223.0602,"l":1196.32,"n":17146,"o":1197.64,"t":"2025-01-06T05:00:00Z","v":301136,"vw":1211.31701},{"c":1199.72,"h":1216.975,"l":1195.42,"n":16705,"o":1216.33,"t":"2025-01-07T05:00:00Z","v":506300,"vw":1202.593819},{"c":1205.74,"h":1209.16,"l":1196.15,"n":15288,"o":1199.89,"t":"2025-01-08T05:00:00Z","v":255440,"vw":1204.506009},{"c":1197.6,"h":1207.95,"l":1195.36,"n":17177,"o":1196.04,"t":"2025-01-10T05:00:00Z","v":308264,"vw":1198.762382},{"c":1210.14,"h":1215.025,"l":1193.77,"n":17791,"o":1195.04,"t":"2025-01-13T05:00:00Z","v":353788,"vw":1209.672407},{"c":1204.33,"h":1220.4792,"l":1198.7,"n":13513,"o":1210.14,"t":"2025-01-14T05:00:00Z","v":244814,"vw":1206.012247},{"c":1204.04,"h":1217.04,"l":1202.985,"n":13379,"o":1207.97,"t":"2025-01-15T05:00:00Z","v":282476,"vw":1205.618372},{"c":1204.72,"h":1206.595,"l":1195.53,"n":12668,"o":1204.04,"t":"2025-01-16T05:00:00Z","v":199045,"vw":1204.256384},{"c":1216.79,"h":1227.97,"l":1210.98,"n":12720,"o":1227.97,"t":"2025-01-17T05:00:00Z","v":278679,"vw":1219.917301},{"c":1241.08,"h":1257.3373,"l":1230.58,"n":25706,"o":1230.58,"t":"2025-01-21T05:00:00Z","v":369239,"vw":1242.232914},{"c":1241.33,"h":1249.31,"l":1231.67,"n":18861,"o":1238.13,"t":"2025-01-22T05:00:00Z","v":449759,"vw":1241.570484},{"c":1261.62,"h":1262.36,"l":1239.29,"n":16373,"o":1239.29,"t":"2025-01-23T05:00:00Z","v":305117,"vw":1257.484966},{"c":1254,"h":1261.19,"l":1243.55,"n":13775,"o":1259.53,"t":"2025-01-24T05:00:00Z","v":239539,"vw":1253.165229},{"c":1282.53,"h":1285.9,"l":1249.64,"n":20429,"o":1249.64,"t":"2025-01-27T05:00:00Z","v":431799,"vw":1279.724079},{"c":1278.34,"h":1289.925,"l":1264.415,"n":17223,"o":1289.35,"t":"2025-01-28T05:00:00Z","v":354796,"vw":1281.568073},{"c":1288.08,"h":1291.145,"l":1275.67,"n":16736,"o":1275.67,"t":"2025-01-29T05:00:00Z","v":330688,"vw":1286.249179},{"c":1310.16,"h":1311.78,"l":1297.5,"n":16740,"o":1301.87,"t":"2025-01-30T05:00:00Z","v":306166,"vw":1308.130084},{"c":1294.42,"h":1310.25,"l":1292.12,"n":18521,"o":1306.18,"t":"2025-01-31T05:00:00Z","v":370860,"vw":1296.894422},{"c":1316.06,"h":1317.995,"l":1291.1,"n":22942,"o":1297.5,"t":"2025-02-03T05:00:00Z","v":438361,"vw":1311.868796},{"c":1334.19,"h":1336.63,"l":1293.41,"n":18747,"o":1293.41,"t":"2025-02-04T05:00:00Z","v":386206,"vw":1329.616117},{"c":1348.24,"h":1350.27,"l":1335.43,"n":30533,"o":1341.4,"t":"2025-02-05T05:00:00Z","v":528099,"vw":1345.505541},{"c":1330.74,"h":1347.97,"l":1313.18,"n":24464,"o":1336.88,"t":"2025-02-06T05:00:00Z","v":427569,"vw":1329.116436},{"c":1316.75,"h":1350,"l":1314.7,"n":17826,"o":1326.02,"t":"2025-02-07T05:00:00Z","v":347168,"vw":1320.76786},{"c":1310.02,"h":1326.83,"l":1307.07,"n":17446,"o":1318.71,"t":"2025-02-10T05:00:00Z","v":265170,"vw":1313.451043},{"c":1323.94,"h":1324.99,"l":1300.098,"n":17861,"o":1311.73,"t":"2025-02-11T05:00:00Z","v":391453,"vw":1314.908839},{"c":1324.3,"h":1329.26,"l":1310.13,"n":14303,"o":1318.175,"t":"2025-02-12T05:00:00Z","v":205508,"vw":1323.634901},{"c":1335.68,"h":1340.89,"l":1326.515,"n":16091,"o":1331.68,"t":"2025-02-13T05:00:00Z","v":249942,"vw":1335.703373},{"c":1318.8,"h":1340.66,"l":1317.79,"n":15531,"o":1340.66,"t":"2025-02-14T05:00:00Z","v":344571,"vw":1321.756227},{"c":1295.82,"h":1312.08,"l":1285.16,"n":20120,"o":1312.08,"t":"2025-02-18T05:00:00Z","v":377947,"vw":1297.661247},{"c":1295.8,"h":1302.49,"l":1292.75,"n":13765,"o":1294.1,"t":"2025-02-19T05:00:00Z","v":232938,"vw":1297.045094},{"c":1312.44,"h":1312.85,"l":1293.08,"n":16417,"o":1295.16,"t":"2025-02-20T05:00:00Z","v":278212,"vw":1307.124814},{"c":1303.41,"h":1314.29,"l":1297.87,"n":17567,"o":1314.29,"t":"2025-02-21T05:00:00Z","v":275109,"vw":1303.871588},{"c":1314.91,"h":1316.065,"l":1305.445,"n":19616,"o":1311.61,"t":"2025-02-24T05:00:00Z","v":375124,"vw":1312.925584},{"c":1346.58,"h":1348.99,"l":1320.005,"n":23332,"o":1320.98,"t":"2025-02-25T05:00:00Z","v":409158,"vw":1339.379689},{"c":1330.42,"h":1346.77,"l":1323.43,"n":18101,"o":1345.5,"t":"2025-02-26T05:00:00Z","v":318558,"vw":1333.601306},{"c":1353.46,"h":1359.185,"l":1334.38,"n":22769,"o":1335,"t":"2025-02-27T05:00:00Z","v":408065,"vw":1350.28707},{"c":1373.64,"h":1378.76,"l":1351.74,"n":20072,"o":1361.85,"t":"2025-02-28T05:00:00Z","v":366054,"vw":1368.950919},{"c":1375.99,"h":1386.36,"l":1365.98,"n":25003,"o":1382.15,"t":"2025-03-03T05:00:00Z","v":455249,"vw":1374.210013},{"c":1356.77,"h":1389.05,"l":1353.54,"n":31453,"o":1376.01,"t":"2025-03-04T05:00:00Z","v":479207,"vw":1367.85666},{"c":1339.67,"h":1364.21,"l":1332.81,"n":22292,"o":1348.11,"t":"2025-03-05T05:00:00Z","v":417262,"vw":1341.75085},{"c":1331.06,"h":1350.69,"l":1320.0052,"n":27989,"o":1335.59,"t":"2025-03-06T05:00:00Z","v":445456,"vw":1333.115991},{"c":1319.01,"h":1336.33,"l":1291.42,"n":23643,"o":1336.33,"t":"2025-03-07T05:00:00Z","v":366269,"vw":1314.141525},{"c":1346.58,"h":1352.37,"l":1320.58,"n":27179,"o":1320.58,"t":"2025-03-10T04:00:00Z","v":465047,"vw":1344.699019},{"c":1324.06,"h":1356.7691,"l":1312.78,"n":24054,"o":1346.58,"t":"2025-03-11T04:00:00Z","v":403483,"vw":1324.383452},{"c":1309.29,"h":1322.945,"l":1295.97,"n":19894,"o":1320.46,"t":"2025-03-12T04:00:00Z","v":319185,"vw":1308.191111},{"c":1289.49,"h":1311.475,"l":1283.28,"n":18633,"o":1301.78,"t":"2025-03-13T04:00:00Z","v":326488,"vw":1292.013401},{"c":1327.41,"h":1328.97,"l":1287.475,"n":19460,"o":1303.14,"t":"2025-03-14T04:00:00Z","v":318316,"vw":1321.88851},{"c":1347.99,"h":1355.44,"l":1325.9,"n":20910,"o":1327.41,"t":"2025-03-17T04:00:00Z","v":409043,"vw":1346.607888},{"c":1338.75,"h":1351,"l":1331.52,"n":18465,"o":1341.3,"t":"2025-03-18T04:00:00Z","v":262086,"vw":1338.814157},{"c":1340.09,"h":1354.71,"l":1329.785,"n":16677,"o":1346.03,"t":"2025-03-19T04:00:00Z","v":297106,"vw":1339.96926},{"c":1343.15,"h":1350.82,"l":1328.705,"n":16515,"o":1334.24,"t":"2025-03-20T04:00:00Z","v":273180,"vw":1342.147976},{"c":1339.09,"h":1341.43,"l":1328.72,"n":16048,"o":1333.07,"t":"2025-03-21T04:00:00Z","v":510380,"vw":1336.922377},{"c":1362.74,"h":1365.66,"l":1345.785,"n":19286,"o":1347.98,"t":"2025-03-24T04:00:00Z","v":279544,"vw":1359.696818},{"c":1375.48,"h":1377.615,"l":1356.66,"n":17575,"o":1359.04,"t":"2025-03-25T04:00:00Z","v":293823,"vw":1371.867186},{"c":1380.98,"h":1391.79,"l":1372.6,"n":20494,"o":1376.94,"t":"2025-03-26T04:00:00Z","v":325184,"vw":1382.356082},{"c":1423.62,"h":1433.68,"l":1391.52,"n":24731,"o":1392.9,"t":"2025-03-27T04:00:00Z","v":447940,"vw":1421.865257},{"c":1408.55,"h":1426.86,"l":1397.11,"n":24657,"o":1417.25,"t":"2025-03-28T04:00:00Z","v":404390,"vw":1412.708877},{"c":1432.58,"h":1450,"l":1417.36,"n":26800,"o":1417.36,"t":"2025-03-31T04:00:00Z","v":505741,"vw":1432.626531},{"c":1431.8,"h":1436.895,"l":1421.01,"n":20946,"o":1425.5,"t":"2025-04-01T04:00:00Z","v":370115,"vw":1429.744392},{"c":1417.01,"h":1438.43,"l":1416.33,"n":21244,"o":1424.26,"t":"2025-04-02T04:00:00Z","v":398337,"vw":1422.055328},{"c":1441.89,"h":1458.37,"l":1403.75,"n":28766,"o":1405.42,"t":"2025-04-03T04:00:00Z","v":536838,"vw":1440.946329},{"c":1389.87,"h":1453.58,"l":1389.54,"n":54236,"o":1442.52,"t":"2025-04-04T04:00:00Z","v":1113983,"vw":1410.595547},{"c":1333.84,"h":1384.83,"l":1321.62,"n":45760,"o":1368.93,"t":"2025-04-07T04:00:00Z","v":886091,"vw":1340.333666},{"c":1315.2,"h":1372.675,"l":1301.82,"n":33787,"o":1350.14,"t":"2025-04-08T04:00:00Z","v":592952,"vw":1331.52039},{"c":1348.45,"h":1397.65,"l":1306.77,"n":38813,"o":1307.31,"t":"2025-04-09T04:00:00Z","v":934435,"vw":1345.288509},{"c":1373.36,"h":1392.965,"l":1331.07,"n":36664,"o":1341.11,"t":"2025-04-10T04:00:00Z","v":710796,"vw":1367.001117},{"c":1389.79,"h":1394.38,"l":1357.4015,"n":23042,"o":1373.36,"t":"2025-04-11T04:00:00Z","v":374726,"vw":1383.295892},{"c":1414.2,"h":1421.345,"l":1394.045,"n":28309,"o":1396.8,"t":"2025-04-14T04:00:00Z","v":447286,"vw":1411.091207},{"c":1397.93,"h":1428.71,"l":1392,"n":20700,"o":1418.27,"t":"2025-04-15T04:00:00Z","v":362243,"vw":1404.179801},{"c":1364.36,"h":1408.55,"l":1361.6,"n":22624,"o":1402.79,"t":"2025-04-16T04:00:00Z","v":397041,"vw":1370.958636},{"c":1390.9,"h":1398.77,"l":1370.68,"n":22746,"o":1378.52,"t":"2025-04-17T04:00:00Z","v":428974,"vw":1388.226784},{"c":1368.5,"h":1396.805,"l":1347.5156,"n":20135,"o":1392,"t":"2025-04-21T04:00:00Z","v":319466,"vw":1367.745004},{"c":1393.54,"h":1397.66,"l":1374.11,"n":26239,"o":1377.03,"t":"2025-04-22T04:00:00Z","v":399992,"vw":1391.32893},{"c":1380.5,"h":1405.9,"l":1371.98,"n":29981,"o":1401.08,"t":"2025-04-23T04:00:00Z","v":597426,"vw":1383.393543},{"c":1352.17,"h":1365.53,"l":1333.14,"n":40809,"o":1358.88,"t":"2025-04-24T04:00:00Z","v":1108842,"vw":1345.318295},{"c":1347,"h":1359.44,"l":1328.71,"n":30388,"o":1350.95,"t":"2025-04-25T04:00:00Z","v":532206,"vw":1341.025213},{"c":1370.16,"h":1373.1759,"l":1352.48,"n":21071,"o":1352.48,"t":"2025-04-28T04:00:00Z","v":492900,"vw":1367.818341},{"c":1399.23,"h":1402.435,"l":1362.22,"n":25142,"o":1362.22,"t":"2025-04-29T04:00:00Z","v":404987,"vw":1391.610956},{"c":1415.2,"h":1417.51,"l":1384,"n":21210,"o":1395.67,"t":"2025-04-30T04:00:00Z","v":418675,"vw":1410.922183},{"c":1407.68,"h":1413.85,"l":1387.0968,"n":23788,"o":1405,"t":"2025-05-01T04:00:00Z","v":351403,"vw":1406.479606},{"c":1406.36,"h":1438.27,"l":1402.51,"n":20932,"o":1423.39,"t":"2025-05-02T04:00:00Z","v":285442,"vw":1410.044239},{"c":1387.14,"h":1404.21,"l":1385.04,"n":18689,"o":1400.76,"t":"2025-05-05T04:00:00Z","v":335576,"vw":1390.28333},{"c":1386.64,"h":1392.08,"l":1379.93,"n":16374,"o":1385.05,"t":"2025-05-06T04:00:00Z","v":378690,"vw":1386.363293},{"c":1378.09,"h":1395.82,"l":1374.555,"n":19397,"o":1386.27,"t":"2025-05-07T04:00:00Z","v":338377,"vw":1380.643683},{"c":1360.15,"h":1385.48,"l":1358.205,"n":22305,"o":1380,"t":"2025-05-08T04:00:00Z","v":297472,"vw":1364.835745},{"c":1359.34,"h":1365.02,"l":1347.6,"n":18738,"o":1360.215,"t":"2025-05-09T04:00:00Z","v":271962,"vw":1357.482788},{"c":1339.61,"h":1373.48,"l":1308.41,"n":35475,"o":1373.48,"t":"2025-05-12T04:00:00Z","v":573782,"vw":1334.526712},{"c":1320.8,"h":1344.77,"l":1315.41,"n":32876,"o":1343.72,"t":"2025-05-13T04:00:00Z","v":695784,"vw":1324.586226},{"c":1325.73,"h":1331.63,"l":1312,"n":25756,"o":1312,"t":"2025-05-14T04:00:00Z","v":423263,"vw":1324.789196},{"c":1370.13,"h":1370.13,"l":1328.85,"n":25729,"o":1328.85,"t":"2025-05-15T04:00:00Z","v":446625,"vw":1362.545024},{"c":1381.66,"h":1382.44,"l":1365.04,"n":20608,"o":1373.18,"t":"2025-05-16T04:00:00Z","v":322490,"vw":1378.266975},{"c":1393.9,"h":1396.7899,"l":1378.78,"n":21527,"o":1379,"t":"2025-05-19T04:00:00Z","v":310212,"vw":1392.398074},{"c":1386.22,"h":1398.58,"l":1384.7,"n":18657,"o":1384.99,"t":"2025-05-20T04:00:00Z","v":254001,"vw":1387.930174},{"c":1370.49,"h":1389.22,"l":1364.87,"n":18022,"o":1375.6,"t":"2025-05-21T04:00:00Z","v":240109,"vw":1371.256901},{"c":1364.79,"h":1382.65,"l":1356.49,"n":19786,"o":1379.49,"t":"2025-05-22T04:00:00Z","v":305583,"vw":1365.833245},{"c":1374.37,"h":1381.56,"l":1358.62,"n":19507,"o":1360.87,"t":"2025-05-23T04:00:00Z","v":287391,"vw":1373.588743},{"c":1361.38,"h":1389.09,"l":1356.02,"n":28278,"o":1375,"t":"2025-05-27T04:00:00Z","v":438046,"vw":1364.236823},{"c":1357.56,"h":1373.78,"l":1356.4,"n":19961,"o":1361,"t":"2025-05-28T04:00:00Z","v":291486,"vw":1360.526678},{"c":1352.06,"h":1360.73,"l":1343.975,"n":20880,"o":1356.18,"t":"2025-05-29T04:00:00Z","v":300209,"vw":1351.741217},{"c":1367.5,"h":1372.935,"l":1352.905,"n":23409,"o":1355.16,"t":"2025-05-30T04:00:00Z","v":719290,"vw":1366.800906},{"c":1370.68,"h":1373.5099,"l":1351.75,"n":24449,"o":1357.15,"t":"2025-06-02T04:00:00Z","v":584266,"vw":1367.180906},{"c":1372.07,"h":1378.09,"l":1352.5,"n":22089,"o":1364.5,"t":"2025-06-03T04:00:00Z","v":464085,"vw":1368.352448},{"c":1366.59,"h":1378.5761,"l":1347.51,"n":20597,"o":1372.07,"t":"2025-06-04T04:00:00Z","v":306301,"vw":1366.956909},{"c":1371.8,"h":1375.06,"l":1358.86,"n":19838,"o":1362.94,"t":"2025-06-05T04:00:00Z","v":266024,"vw":1369.028496},{"c":1377.72,"h":1394.41,"l":1367.375,"n":22045,"o":1378.78,"t":"2025-06-06T04:00:00Z","v":333777,"vw":1381.28934},{"c":1348.1,"h":1376.215,"l":1332.3,"n":27503,"o":1375,"t":"2025-06-09T04:00:00Z","v":372411,"vw":1347.926744},{"c":91.71,"h":92.12,"l":89.61,"n":104835,"o":90,"t":"2025-06-10T04:00:00Z","v":5204007,"vw":91.259447},{"c":90.01,"h":91.8716,"l":89.53,"n":92610,"o":91.71,"t":"2025-06-11T04:00:00Z","v":5804062,"vw":90.231769},{"c":91.05,"h":91.34,"l":90,"n":65598,"o":90.05,"t":"2025-06-12T04:00:00Z","v":4604028,"vw":90.75299},{"c":89.91,"h":91.64,"l":89.4,"n":68303,"o":90.695,"t":"2025-06-13T04:00:00Z","v":4020387,"vw":90.186484},{"c":88.12,"h":90.2799,"l":87.655,"n":72346,"o":89.91,"t":"2025-06-16T04:00:00Z","v":6005537,"vw":88.356033},{"c":88.8,"h":89.58,"l":87.7,"n":57256,"o":87.91,"t":"2025-06-17T04:00:00Z","v":5671857,"vw":88.726899},{"c":88.32,"h":89.41,"l":88.09,"n":54435,"o":89.18,"t":"2025-06-18T04:00:00Z","v":3862688,"vw":88.559279},{"c":89.69,"h":89.83,"l":88.37,"n":61609,"o":88.92,"t":"2025-06-20T04:00:00Z","v":9218846,"vw":89.3432},{"c":91.26,"h":91.34,"l":89.93,"n":59838,"o":90.01,"t":"2025-06-23T04:00:00Z","v":5008718,"vw":90.971719},{"c":89.18,"h":91.3199,"l":88.94,"n":53738,"o":90.92,"t":"2025-06-24T04:00:00Z","v":4188305,"vw":89.36601},{"c":87.84,"h":89.36,"l":87.46,"n":55751,"o":89.18,"t":"2025-06-25T04:00:00Z","v":4525350,"vw":88.126025},{"c":88.23,"h":88.56,"l":86.94,"n":66518,"o":87.93,"t":"2025-06-26T04:00:00Z","v":5528240,"vw":87.879396},{"c":89.16,"h":89.76,"l":87.82,"n":55182,"o":88.18,"t":"2025-06-27T04:00:00Z","v":5843825,"vw":89.07015},{"c":90.13,"h":90.35,"l":88.98,"n":60383,"o":89.52,"t":"2025-06-30T04:00:00Z","v":5368222,"vw":89.855888},{"c":90.5,"h":91.77,"l":90.17,"n":64206,"o":90.26,"t":"2025-07-01T04:00:00Z","v":4547105,"vw":90.640391},{"c":89.32,"h":90.35,"l":88.91,"n":56060,"o":90.07,"t":"2025-07-02T04:00:00Z","v":3868557,"vw":89.438974},{"c":91.33,"h":91.49,"l":89.15,"n":46570,"o":89.35,"t":"2025-07-03T04:00:00Z","v":3187218,"vw":90.921317},{"c":92.67,"h":92.86,"l":90.77,"n":67281,"o":91.1,"t":"2025-07-07T04:00:00Z","v":4637930,"vw":92.250276},{"c":91.64,"h":92.82,"l":90.94,"n":52968,"o":92.15,"t":"2025-07-08T04:00:00Z","v":4045944,"vw":91.683598},{"c":92.58,"h":92.74,"l":90.77,"n":53432,"o":91.69,"t":"2025-07-09T04:00:00Z","v":4129192,"vw":92.243035},{"c":92.38,"h":93.5,"l":92.21,"n":61153,"o":92.21,"t":"2025-07-10T04:00:00Z","v":4635470,"vw":92.745503},{"c":91.62,"h":92.19,"l":90.75,"n":55969,"o":92.04,"t":"2025-07-11T04:00:00Z","v":3870989,"vw":91.50674},{"c":93.12,"h":93.52,"l":91.67,"n":61921,"o":91.91,"t":"2025-07-14T04:00:00Z","v":4598481,"vw":92.88557},{"c":91.19,"h":93.05,"l":91.16,"n":47611,"o":92.55,"t":"2025-07-15T04:00:00Z","v":3825690,"vw":91.698258},{"c":91.24,"h":92.04,"l":90.38,"n":55029,"o":91.795,"t":"2025-07-16T04:00:00Z","v":4017756,"vw":91.109343},{"c":91.59,"h":92.62,"l":91.03,"n":58112,"o":91.03,"t":"2025-07-17T04:00:00Z","v":3826387,"vw":91.815685},{"c":92.34,"h":93.13,"l":91.965,"n":55863,"o":92.195,"t":"2025-07-18T04:00:00Z","v":4003391,"vw":92.39793},{"c":94.15,"h":94.64,"l":92.185,"n":75671,"o":92.26,"t":"2025-07-21T04:00:00Z","v":5306847,"vw":93.887849},{"c":95.35,"h":95.58,"l":93.76,"n":78658,"o":93.935,"t":"2025-07-22T04:00:00Z","v":5070320,"vw":95.033364},{"c":95.42,"h":95.52,"l":94.43,"n":72411,"o":95.09,"t":"2025-07-23T04:00:00Z","v":5144720,"vw":95.084911},{"c":98.16,"h":100.1,"l":95.33,"n":115865,"o":95.78,"t":"2025-07-24T04:00:00Z","v":8587195,"vw":98.79279},{"c":97.66,"h":99.65,"l":97.43,"n":68998,"o":99.24,"t":"2025-07-25T04:00:00Z","v":5514115,"vw":97.875719},{"c":97.33,"h":98.44,"l":97.08,"n":56384,"o":97.65,"t":"2025-07-28T04:00:00Z","v":3657812,"vw":97.568465},{"c":98.9,"h":99.59,"l":97.455,"n":65266,"o":97.65,"t":"2025-07-29T04:00:00Z","v":4922472,"vw":98.864329},{"c":99.38,"h":100.6,"l":98.81,"n":67669,"o":99.01,"t":"2025-07-30T04:00:00Z","v":5164346,"vw":99.333472},{"c":98.32,"h":99.97,"l":98.1,"n":63867,"o":98.76,"t":"2025-07-31T04:00:00Z","v":5581758,"vw":98.681776},{"c":99.12,"h":99.795,"l":97.88,"n":69084,"o":99.1,"t":"2025-08-01T04:00:00Z","v":4719271,"vw":98.846789},{"c":101.37,"h":101.74,"l":99.12,"n":63539,"o":99.41,"t":"2025-08-04T04:00:00Z","v":4339358,"vw":100.972424},{"c":102.23,"h":102.48,"l":101.16,"n":57950,"o":101.39,"t":"2025-08-05T04:00:00Z","v":4039066,"vw":102.021113},{"c":104.44,"h":104.67,"l":102.56,"n":71791,"o":102.66,"t":"2025-08-06T04:00:00Z","v":6061792,"vw":103.940746},{"c":103.47,"h":104.86,"l":102.92,"n":63470,"o":104.83,"t":"2025-08-07T04:00:00Z","v":5632707,"vw":103.529691},{"c":103.33,"h":104.18,"l":103.19,"n":56614,"o":103.38,"t":"2025-08-08T04:00:00Z","v":3677004,"vw":103.522763},{"c":103.6,"h":103.7081,"l":102.8,"n":54482,"o":103.36,"t":"2025-08-11T04:00:00Z","v":4004921,"vw":103.317651},{"c":101.89,"h":103.49,"l":101.415,"n":64982,"o":103.25,"t":"2025-08-12T04:00:00Z","v":4259072,"vw":102.018494},{"c":102.64,"h":103.24,"l":101.91,"n":59732,"o":101.95,"t":"2025-08-13T04:00:00Z","v":4102007,"vw":102.59465},{"c":101.5,"h":103.3354,"l":101.4,"n":70660,"o":102.94,"t":"2025-08-14T04:00:00Z","v":7244503,"vw":101.772602},{"c":101.54,"h":101.91,"l":100.84,"n":55692,"o":101.86,"t":"2025-08-15T04:00:00Z","v":4281308,"vw":101.481158},{"c":101.39,"h":102.12,"l":100.99,"n":48482,"o":101.91,"t":"2025-08-18T04:00:00Z","v":4170676,"vw":101.452059},{"c":103.06,"h":103.1,"l":101.41,"n":60798,"o":101.56,"t":"2025-08-19T04:00:00Z","v":4250099,"vw":102.742785},{"c":104,"h":104.53,"l":103.135,"n":72030,"o":103.89,"t":"2025-08-20T04:00:00Z","v":5341050,"vw":103.770061},{"c":102.87,"h":104.5,"l":102.84,"n":57013,"o":103.71,"t":"2025-08-21T04:00:00Z","v":4173782,"vw":103.265631},{"c":102.31,"h":104,"l":102.03,"n":53555,"o":103.37,"t":"2025-08-22T04:00:00Z","v":3483902,"vw":102.527312},{"c":102.47,"h":102.8714,"l":101.8075,"n":48144,"o":102.32,"t":"2025-08-25T04:00:00Z","v":3102470,"vw":102.479154},{"c":103.18,"h":103.98,"l":102,"n":55966,"o":102.43,"t":"2025-08-26T04:00:00Z","v":4899048,"vw":103.269805},{"c":104.05,"h":104.135,"l":103.0401,"n":44492,"o":103.525,"t":"2025-08-27T04:00:00Z","v":3139205,"vw":103.795662},{"c":103.99,"h":104.12,"l":103.2705,"n":41311,"o":103.83,"t":"2025-08-28T04:00:00Z","v":2961195,"vw":103.858979},{"c":103.68,"h":104.415,"l":103.35,"n":41279,"o":104.19,"t":"2025-08-29T04:00:00Z","v":2951802,"vw":103.731077},{"c":103.19,"h":104.35,"l":102.87,"n":60765,"o":103.75,"t":"2025-09-02T04:00:00Z","v":3698028,"vw":103.319519},{"c":103.84,"h":103.95,"l":102.95,"n":52744,"o":103.12,"t":"2025-09-03T04:00:00Z","v":3123283,"vw":103.682833},{"c":105.04,"h":105.13,"l":103.77,"n":59022,"o":104.02,"t":"2025-09-04T04:00:00Z","v":3597911,"vw":104.69767},{"c":104.84,"h":105.315,"l":103.595,"n":69952,"o":105.315,"t":"2025-09-05T04:00:00Z","v":4188348,"vw":104.419021},{"c":106.4,"h":106.545,"l":104.89,"n":66099,"o":104.94,"t":"2025-09-08T04:00:00Z","v":4361074,"vw":106.165757},{"c":106.92,"h":107.08,"l":105.02,"n":60355,"o":105.74,"t":"2025-09-09T04:00:00Z","v":3533874,"vw":106.317892},{"c":105.11,"h":107.2,"l":104.65,"n":82441,"o":106.66,"t":"2025-09-10T04:00:00Z","v":4999967,"vw":105.339916},{"c":107.82,"h":108.07,"l":105.51,"n":74854,"o":105.66,"t":"2025-09-11T04:00:00Z","v":5271143,"vw":107.454842},{"c":107.5,"h":108.42,"l":107.2,"n":64891,"o":107.43,"t":"2025-09-12T04:00:00Z","v":4783128,"vw":107.609278},{"c":106.295,"h":107.9,"l":105.68,"n":87547,"o":107.33,"t":"2025-09-15T04:00:00Z","v":6955948,"vw":106.433085},{"c":105.39,"h":107.155,"l":105.38,"n":71255,"o":106.21,"t":"2025-09-16T04:00:00Z","v":5495945,"vw":105.842019},{"c":104.55,"h":106.08,"l":103.74,"n":93835,"o":105.45,"t":"2025-09-17T04:00:00Z","v":6557564,"vw":104.571021},{"c":103.69,"h":105.385,"l":103.475,"n":82948,"o":104.245,"t":"2025-09-18T04:00:00Z","v":6214967,"vw":104.110005},{"c":103.93,"h":104.37,"l":103.23,"n":78656,"o":104.06,"t":"2025-09-19T04:00:00Z","v":10047748,"vw":103.936402},{"c":103.45,"h":104.61,"l":103.18,"n":63691,"o":103.335,"t":"2025-09-22T04:00:00Z","v":4971013,"vw":103.534585},{"c":103.73,"h":104.13,"l":100.95,"n":77468,"o":102.87,"t":"2025-09-23T04:00:00Z","v":5495176,"vw":103.061402},{"c":103.47,"h":104.11,"l":102.73,"n":79649,"o":103.66,"t":"2025-09-24T04:00:00Z","v":4982412,"vw":103.500738},{"c":104.58,"h":105.12,"l":103.39,"n":65536,"o":104.03,"t":"2025-09-25T04:00:00Z","v":4415720,"vw":104.442832},{"c":106.1,"h":106.3,"l":104.3,"n":58589,"o":105.04,"t":"2025-09-26T04:00:00Z","v":3454276,"vw":105.862364},{"c":107.55,"h":107.71,"l":105.88,"n":63593,"o":106.24,"t":"2025-09-29T04:00:00Z","v":4527189,"vw":107.245413},{"c":107.81,"h":108.715,"l":107.5,"n":60433,"o":107.5,"t":"2025-09-30T04:00:00Z","v":5027587,"vw":107.955704},{"c":105.68,"h":107.96,"l":105.57,"n":66561,"o":107.64,"t":"2025-10-01T04:00:00Z","v":4144055,"vw":106.18817},{"c":104.97,"h":105.385,"l":103.7784,"n":61732,"o":104.72,"t":"2025-10-02T04:00:00Z","v":3388765,"vw":104.765852},{"c":104.79,"h":105.36,"l":104.16,"n":49190,"o":104.77,"t":"2025-10-03T04:00:00Z","v":2715957,"vw":104.82344},{"c":103.3,"h":105.23,"l":102.53,"n":68698,"o":104.91,"t":"2025-10-06T04:00:00Z","v":4161291,"vw":103.242127},{"c":101.85,"h":103.3,"l":101.02,"n":67868,"o":102.92,"t":"2025-10-07T04:00:00Z","v":3967419,"vw":101.855397},{"c":100.76,"h":101.75,"l":100.665,"n":58637,"o":101.75,"t":"2025-10-08T04:00:00Z","v":3520296,"vw":100.907569},{"c":99.72,"h":101.55,"l":99.625,"n":66826,"o":101.04,"t":"2025-10-09T04:00:00Z","v":3832552,"vw":100.089614},{"c":102.15,"h":102.64,"l":99.68,"n":90120,"o":99.92,"t":"2025-10-10T04:00:00Z","v":5487685,"vw":101.785907},{"c":102.88,"h":102.98,"l":101.62,"n":61913,"o":101.82,"t":"2025-10-13T04:00:00Z","v":4088993,"vw":102.630789},{"c":103.05,"h":104.06,"l":102.305,"n":71505,"o":103.14,"t":"2025-10-14T04:00:00Z","v":4008615,"vw":103.002511},{"c":102.12,"h":103.82,"l":101.88,"n":56465,"o":103.04,"t":"2025-10-15T04:00:00Z","v":3958948,"vw":102.455798},{"c":101.17,"h":102.7144,"l":101,"n":74002,"o":102.18,"t":"2025-10-16T04:00:00Z","v":5148389,"vw":101.684179},{"c":101.6,"h":101.701,"l":100.5,"n":69649,"o":101.42,"t":"2025-10-17T04:00:00Z","v":4359165,"vw":101.308758},{"c":100.97,"h":102.02,"l":99.6,"n":68857,"o":102.02,"t":"2025-10-20T04:00:00Z","v":4888407,"vw":100.612923},{"c":101.31,"h":101.56,"l":100.48,"n":71745,"o":100.95,"t":"2025-10-21T04:00:00Z","v":5042465,"vw":101.05621},{"c":101.21,"h":101.735,"l":100.0764,"n":77819,"o":101.48,"t":"2025-10-22T04:00:00Z","v":4836218,"vw":101.194735},{"c":98.27,"h":101.43,"l":94.02,"n":174661,"o":99.5,"t":"2025-10-23T04:00:00Z","v":11597455,"vw":97.73103},{"c":97.27,"h":99.49,"l":97.175,"n":74658,"o":99.47,"t":"2025-10-24T04:00:00Z","v":5234692,"vw":97.753138},{"c":95.79,"h":97.02,"l":95.29,"n":95283,"o":96.805,"t":"2025-10-27T04:00:00Z","v":6512003,"vw":95.832312},{"c":96.3,"h":97.92,"l":95.62,"n":85748,"o":95.67,"t":"2025-10-28T04:00:00Z","v":5797583,"vw":96.686418},{"c":94.52,"h":96.52,"l":94.13,"n":78600,"o":95.58,"t":"2025-10-29T04:00:00Z","v":4976922,"vw":95.03615},{"c":95.15,"h":96.37,"l":94.5301,"n":90699,"o":95.47,"t":"2025-10-30T04:00:00Z","v":5747822,"vw":95.492293},{"c":94.44,"h":95.62,"l":94.255,"n":81490,"o":94.51,"t":"2025-10-31T04:00:00Z","v":5746672,"vw":94.66721},{"c":91.7,"h":94.275,"l":90.18,"n":138451,"o":93.975,"t":"2025-11-03T05:00:00Z","v":11118372,"vw":91.387464},{"c":93.83,"h":93.91,"l":91.65,"n":93580,"o":92.055,"t":"2025-11-04T05:00:00Z","v":6563909,"vw":93.183765},{"c":94.94,"h":96.38,"l":94.1,"n":102678,"o":94.66,"t":"2025-11-05T05:00:00Z","v":6896827,"vw":95.031664},{"c":95,"h":95.76,"l":93.66,"n":74766,"o":94.55,"t":"2025-11-06T05:00:00Z","v":4814604,"vw":94.912043},{"c":97.09,"h":97.39,"l":95.02,"n":86712,"o":95.7,"t":"2025-11-07T05:00:00Z","v":6079800,"vw":96.79543},{"c":98.1,"h":98.42,"l":95.68,"n":72503,"o":96.24,"t":"2025-11-10T05:00:00Z","v":5319851,"vw":97.712318},{"c":99.22,"h":99.42,"l":97.88,"n":64435,"o":98.49,"t":"2025-11-11T05:00:00Z","v":4152092,"vw":99.036043},{"c":98.09,"h":99.13,"l":98,"n":57365,"o":98.78,"t":"2025-11-12T05:00:00Z","v":3279692,"vw":98.357989},{"c":98.35,"h":99.76,"l":98.13,"n":71086,"o":98.13,"t":"2025-11-13T05:00:00Z","v":4446168,"vw":98.773839},{"c":98.8,"h":100,"l":98.03,"n":59316,"o":99.6,"t":"2025-11-14T05:00:00Z","v":3351735,"vw":98.686816},{"c":99.56,"h":99.67,"l":98.6,"n":69771,"o":99.26,"t":"2025-11-17T05:00:00Z","v":4777483,"vw":99.417338},{"c":98.33,"h":100.0399,"l":98.3,"n":85873,"o":99.68,"t":"2025-11-18T05:00:00Z","v":6109563,"vw":98.770735},{"c":98.7,"h":99.435,"l":97.87,"n":60592,"o":98.32,"t":"2025-11-19T05:00:00Z","v":3708472,"vw":98.614295},{"c":99.01,"h":99.6,"l":98.17,"n":79467,"o":98.3,"t":"2025-11-20T05:00:00Z","v":4411281,"vw":99.016124},{"c":100.43,"h":101.36,"l":98.95,"n":84860,"o":99.09,"t":"2025-11-21T05:00:00Z","v":6554545,"vw":100.487646},{"c":99,"h":100.745,"l":98.66,"n":79519,"o":100.62,"t":"2025-11-24T05:00:00Z","v":6226593,"vw":99.114491},{"c":101.38,"h":101.58,"l":99.33,"n":67503,"o":99.68,"t":"2025-11-25T05:00:00Z","v":4511709,"vw":101.033766},{"c":101.51,"h":101.893,"l":101.01,"n":70658,"o":101.5,"t":"2025-11-26T05:00:00Z","v":4032820,"vw":101.48955},{"c":101.7,"h":101.79,"l":100.75,"n":32294,"o":100.96,"t":"2025-11-28T05:00:00Z","v":3499185,"vw":101.599294},{"c":101.24,"h":102.455,"l":100.84,"n":69777,"o":101.31,"t":"2025-12-01T05:00:00Z","v":4590355,"vw":101.648294},{"c":99.84,"h":101.5,"l":98.93,"n":73306,"o":101.39,"t":"2025-12-02T05:00:00Z","v":4650812,"vw":99.775099},{"c":98.61,"h":101.12,"l":98.11,"n":58323,"o":99.71,"t":"2025-12-03T05:00:00Z","v":4432334,"vw":99.047289},{"c":99.51,"h":99.995,"l":98.7761,"n":63826,"o":99.1,"t":"2025-12-04T05:00:00Z","v":3949415,"vw":99.490657},{"c":98.89,"h":99.85,"l":97.95,"n":70359,"o":99.56,"t":"2025-12-05T05:00:00Z","v":4517341,"vw":98.696584},{"c":98.11,"h":99.185,"l":97.99,"n":64866,"o":98.86,"t":"2025-12-08T05:00:00Z","v":4041275,"vw":98.467123},{"c":94.25,"h":98.13,"l":93.16,"n":137070,"o":97.805,"t":"2025-12-09T05:00:00Z","v":8979049,"vw":94.535414},{"c":93.63,"h":95.16,"l":93.19,"n":100990,"o":94.41,"t":"2025-12-10T05:00:00Z","v":7453564,"vw":93.621268},{"c":93.96,"h":94.835,"l":93.74,"n":67208,"o":94.22,"t":"2025-12-11T05:00:00Z","v":4483822,"vw":94.125999},{"c":94.11,"h":94.93,"l":93.68,"n":63934,"o":94.57,"t":"2025-12-12T05:00:00Z","v":4246648,"vw":94.166092},{"c":95.14,"h":95.71,"l":93.26,"n":82076,"o":94.18,"t":"2025-12-15T05:00:00Z","v":6611846,"vw":95.019112},{"c":92.9,"h":95.6,"l":92.77,"n":81956,"o":94.87,"t":"2025-12-16T05:00:00Z","v":5661217,"vw":93.384365},{"c":92.85,"h":93.635,"l":92.21,"n":77751,"o":92.35,"t":"2025-12-17T05:00:00Z","v":6073169,"vw":92.952409},{"c":91.79,"h":93.16,"l":91.5,"n":106150,"o":92.85,"t":"2025-12-18T05:00:00Z","v":8208660,"vw":91.982124},{"c":91,"h":92.14,"l":90.63,"n":85436,"o":91.845,"t":"2025-12-19T05:00:00Z","v":15349940,"vw":91.282162},{"c":91.75,"h":91.86,"l":90.845,"n":65488,"o":91,"t":"2025-12-22T05:00:00Z","v":4135274,"vw":91.553494},{"c":92.07,"h":92.295,"l":91.505,"n":67923,"o":91.86,"t":"2025-12-23T05:00:00Z","v":5276771,"vw":92.040505},{"c":92.4,"h":92.71,"l":91.78,"n":27095,"o":91.95,"t":"2025-12-24T05:00:00Z","v":1995593,"vw":92.42315},{"c":92.25,"h":92.67,"l":91.92,"n":36406,"o":92.23,"t":"2025-12-26T05:00:00Z","v":2257205,"vw":92.231883},{"c":91.78,"h":92.88,"l":91.51,"n":56327,"o":92.82,"t":"2025-12-29T05:00:00Z","v":4027902,"vw":91.888864},{"c":91.47,"h":91.755,"l":91.06,"n":51544,"o":91.51,"t":"2025-12-30T05:00:00Z","v":3057719,"vw":91.471779},{"c":91.21,"h":91.55,"l":91.01,"n":45931,"o":91.41,"t":"2025-12-31T05:00:00Z","v":3844033,"vw":91.239977},{"c":90.34,"h":91.025,"l":89.97,"n":65490,"o":90.74,"t":"2026-01-02T05:00:00Z","v":4557301,"vw":90.402861},{"c":90.58,"h":91.025,"l":89.12,"n":70031,"o":89.42,"t":"2026-01-05T05:00:00Z","v":5381049,"vw":90.483108},{"c":90.39,"h":90.57,"l":89.2,"n":121866,"o":90.14,"t":"2026-01-06T05:00:00Z","v":9940691,"vw":89.977586},{"c":90.85,"h":91.805,"l":90.48,"n":67955,"o":91.27,"t":"2026-01-07T05:00:00Z","v":5354266,"vw":90.904928},{"c":91.63,"h":92.425,"l":90.53,"n":71552,"o":90.82,"t":"2026-01-08T05:00:00Z","v":6787984,"vw":91.642311},{"c":93.8,"h":94.01,"l":91.38,"n":76659,"o":91.44,"t":"2026-01-09T05:00:00Z","v":6722627,"vw":93.463247},{"c":95.6,"h":96,"l":93.92,"n":90417,"o":94.055,"t":"2026-01-12T05:00:00Z","v":7441893,"vw":95.205753},{"c":94.63,"h":95.54,"l":94.02,"n":68352,"o":95.15,"t":"2026-01-13T05:00:00Z","v":4966386,"vw":94.588351},{"c":95.02,"h":95.33,"l":94.065,"n":65484,"o":94.49,"t":"2026-01-14T05:00:00Z","v":4905906,"vw":94.863041},{"c":93.64,"h":95.335,"l":93.075,"n":76419,"o":95.06,"t":"2026-01-15T05:00:00Z","v":5915108,"vw":94.001049},{"c":94.7,"h":94.82,"l":92.735,"n":65217,"o":93.47,"t":"2026-01-16T05:00:00Z","v":6718646,"vw":94.25644},{"c":95.24,"h":95.81,"l":94.07,"n":87498,"o":94.38,"t":"2026-01-20T05:00:00Z","v":6141886,"vw":95.085705},{"c":98.78,"h":98.97,"l":94.945,"n":110509,"o":95.16,"t":"2026-01-21T05:00:00Z","v":7058775,"vw":98.240035},{"c":98.88,"h":99.3056,"l":97.71,"n":74989,"o":98.27,"t":"2026-01-22T05:00:00Z","v":4924959,"vw":98.673492},{"c":99.23,"h":99.63,"l":98.61,"n":83979,"o":98.725,"t":"2026-01-23T05:00:00Z","v":6236269,"vw":99.219714},{"c":100.24,"h":102.11,"l":99.64,"n":84710,"o":99.76,"t":"2026-01-26T05:00:00Z","v":6418839,"vw":100.660931},{"c":100.62,"h":101.2,"l":100,"n":65572,"o":100.24,"t":"2026-01-27T05:00:00Z","v":4707558,"vw":100.504786},{"c":101.37,"h":101.69,"l":99.95,"n":72133,"o":100.62,"t":"2026-01-28T05:00:00Z","v":5550693,"vw":101.223269},{"c":98.85,"h":102,"l":98.46,"n":75517,"o":101.38,"t":"2026-01-29T05:00:00Z","v":4789351,"vw":99.625128},{"c":98.41,"h":98.861,"l":97.34,"n":79435,"o":98.36,"t":"2026-01-30T05:00:00Z","v":6262826,"vw":98.24997},{"c":98.01,"h":98.73,"l":96.68,"n":83347,"o":98.54,"t":"2026-02-02T05:00:00Z","v":5791674,"vw":97.860455},{"c":97.1,"h":99.2,"l":96.82,"n":94159,"o":97.22,"t":"2026-02-03T05:00:00Z","v":6574010,"vw":97.575266},{"c":96.74,"h":99.055,"l":96.62,"n":123843,"o":97.68,"t":"2026-02-04T05:00:00Z","v":10103468,"vw":97.462673},{"c":92.86,"h":95.19,"l":92.09,"n":149089,"o":92.35,"t":"2026-02-05T05:00:00Z","v":12163960,"vw":93.130645},{"c":94.22,"h":94.3,"l":91.1,"n":119392,"o":92.12,"t":"2026-02-06T05:00:00Z","v":10452891,"vw":93.369781},{"c":92.72,"h":94.38,"l":91.875,"n":92160,"o":93.995,"t":"2026-02-09T05:00:00Z","v":6279161,"vw":92.620019},{"c":93.44,"h":93.94,"l":91.0505,"n":72279,"o":92.09,"t":"2026-02-10T05:00:00Z","v":5182573,"vw":93.112275},{"c":94.11,"h":94.33,"l":92.82,"n":74539,"o":93.46,"t":"2026-02-11T05:00:00Z","v":6037984,"vw":93.892619},{"c":95.21,"h":96.16,"l":94.27,"n":88388,"o":94.27,"t":"2026-02-12T05:00:00Z","v":6145055,"vw":95.38235},{"c":96.66,"h":97.35,"l":94.92,"n":79401,"o":95.49,"t":"2026-02-13T05:00:00Z","v":5952842,"vw":96.636694},{"c":92.6,"h":97.28,"l":92.4201,"n":69532,"o":97.03,"t":"2026-02-17T05:00:00Z","v":5163623,"vw":93.510299},{"c":92.75,"h":93.63,"l":91.8529,"n":66441,"o":92.43,"t":"2026-02-18T05:00:00Z","v":4102786,"vw":92.869605},{"c":94.17,"h":94.32,"l":92.14,"n":65953,"o":92.71,"t":"2026-02-19T05:00:00Z","v":4742155,"vw":93.686378},{"c":93.5,"h":95.09,"l":92.33,"n":72625,"o":93.685,"t":"2026-02-20T05:00:00Z","v":5634724,"vw":93.417429},{"c":95.35,"h":95.91,"l":92.955,"n":96601,"o":92.97,"t":"2026-02-23T05:00:00Z","v":7828009,"vw":94.878841},{"c":94.33,"h":95.99,"l":93.82,"n":55772,"o":95.08,"t":"2026-02-24T05:00:00Z","v":3845628,"vw":94.461048},{"c":91.44,"h":94.08,"l":90.83,"n":88712,"o":93.5,"t":"2026-02-25T05:00:00Z","v":5987784,"vw":91.827631},{"c":91.33,"h":91.99,"l":90.68,"n":119966,"o":91.77,"t":"2026-02-26T05:00:00Z","v":9823357,"vw":91.280096},{"c":93.88,"h":94,"l":90.22,"n":86330,"o":90.46,"t":"2026-02-27T05:00:00Z","v":10004741,"vw":93.245329},{"c":95.03,"h":95.1686,"l":93.46,"n":87909,"o":93.99,"t":"2026-03-02T05:00:00Z","v":6444945,"vw":94.641422},{"c":93.87,"h":94.72,"l":92.55,"n":86139,"o":93.91,"t":"2026-03-03T05:00:00Z","v":5563625,"vw":93.834358},{"c":94.27,"h":94.78,"l":92.63,"n":64685,"o":93.65,"t":"2026-03-04T05:00:00Z","v":6029945,"vw":94.09361},{"c":94.36,"h":94.82,"l":93.0601,"n":75531,"o":93.63,"t":"2026-03-05T05:00:00Z","v":5329198,"vw":94.26428},{"c":94.6,"h":95.56,"l":93.48,"n":77047,"o":94.71,"t":"2026-03-06T05:00:00Z","v":5980314,"vw":94.628827},{"c":94.61,"h":95.47,"l":93.44,"n":85496,"o":94.74,"t":"2026-03-09T04:00:00Z","v":5923530,"vw":94.392668},{"c":94.71,"h":95.61,"l":93.9,"n":63559,"o":94.4,"t":"2026-03-10T04:00:00Z","v":3913998,"vw":94.840058},{"c":94.39,"h":95,"l":93.83,"n":64913,"o":94.31,"t":"2026-03-11T04:00:00Z","v":4480205,"vw":94.36807},{"c":92.98,"h":95.63,"l":92.56,"n":78483,"o":94.25,"t":"2026-03-12T04:00:00Z","v":5801855,"vw":93.873119},{"c":91.54,"h":93.825,"l":91.04,"n":73647,"o":93.55,"t":"2026-03-13T04:00:00Z","v":4900581,"vw":91.715837},{"c":90.46,"h":92.07,"l":89.8,"n":87208,"o":91.4,"t":"2026-03-16T04:00:00Z","v":6239830,"vw":90.721336},{"c":89.39,"h":91.23,"l":89.03,"n":78873,"o":90.66,"t":"2026-03-17T04:00:00Z","v":5507095,"vw":89.687491},{"c":87.72,"h":88.69,"l":87.09,"n":77062,"o":88.5,"t":"2026-03-18T04:00:00Z","v":5397161,"vw":87.833874},{"c":87.91,"h":88.59,"l":87.02,"n":71261,"o":88.09,"t":"2026-03-19T04:00:00Z","v":5131761,"vw":87.738254},{"c":87.3,"h":88.7,"l":86.77,"n":77181,"o":87.645,"t":"2026-03-20T04:00:00Z","v":10369006,"vw":87.453478},{"c":88.7,"h":89.71,"l":87.52,"n":91782,"o":89.08,"t":"2026-03-23T04:00:00Z","v":8482401,"vw":88.961352},{"c":87.99,"h":88.95,"l":87.72,"n":76147,"o":88.24,"t":"2026-03-24T04:00:00Z","v":5553717,"vw":88.177171},{"c":91.16,"h":91.25,"l":88.26,"n":84034,"o":88.7,"t":"2026-03-25T04:00:00Z","v":5630853,"vw":90.449186},{"c":92.27,"h":92.98,"l":91.25,"n":80133,"o":91.53,"t":"2026-03-26T04:00:00Z","v":5295285,"vw":92.259904},{"c":90.11,"h":92.63,"l":90.1,"n":77746,"o":92.33,"t":"2026-03-27T04:00:00Z","v":6364901,"vw":91.067286},{"c":92.11,"h":92.63,"l":89.9,"n":89105,"o":89.91,"t":"2026-03-30T04:00:00Z","v":6008927,"vw":92.008851},{"c":92.31,"h":92.76,"l":91.09,"n":91808,"o":92.36,"t":"2026-03-31T04:00:00Z","v":6814757,"vw":92.179549},{"c":92.1,"h":93.23,"l":91.67,"n":81342,"o":92.48,"t":"2026-04-01T04:00:00Z","v":5722736,"vw":92.153947},{"c":91.42,"h":92.33,"l":90.72,"n":60246,"o":91.47,"t":"2026-04-02T04:00:00Z","v":3697047,"vw":91.454828},{"c":92.13,"h":92.37,"l":90.29,"n":47248,"o":90.5,"t":"2026-04-06T04:00:00Z","v":3227377,"vw":91.862045},{"c":91.36,"h":92.305,"l":91.17,"n":54918,"o":91.95,"t":"2026-04-07T04:00:00Z","v":3430671,"vw":91.489537},{"c":93.06,"h":93.08,"l":91.36,"n":70128,"o":91.36,"t":"2026-04-08T04:00:00Z","v":4384432,"vw":92.768328},{"c":94.4,"h":94.61,"l":92.4466,"n":62753,"o":93.6,"t":"2026-04-09T04:00:00Z","v":6371691,"vw":94.124175},{"c":93.01,"h":94.07,"l":92.225,"n":59755,"o":94.07,"t":"2026-04-10T04:00:00Z","v":4399544,"vw":93.024261},{"c":94.01,"h":94.07,"l":92.525,"n":56853,"o":93.13,"t":"2026-04-13T04:00:00Z","v":3645799,"vw":93.649316},{"c":93.52,"h":94.255,"l":93.1,"n":55838,"o":93.275,"t":"2026-04-14T04:00:00Z","v":3903375,"vw":93.602571},{"c":93.6,"h":93.88,"l":92.63,"n":65887,"o":93.36,"t":"2026-04-15T04:00:00Z","v":4317554,"vw":93.529953},{"c":92.71,"h":94.255,"l":92.5,"n":63062,"o":93.18,"t":"2026-04-16T04:00:00Z","v":4108135,"vw":92.99836},{"c":93.71,"h":94.34,"l":92.66,"n":70414,"o":93.03,"t":"2026-04-17T04:00:00Z","v":5426787,"vw":93.674343},{"c":92.83,"h":94.4,"l":92.581,"n":70325,"o":93.98,"t":"2026-04-20T04:00:00Z","v":5221063,"vw":93.040842},{"c":93.81,"h":93.84,"l":92.04,"n":63924,"o":92.62,"t":"2026-04-21T04:00:00Z","v":4832809,"vw":93.477909},{"c":93.92,"h":94.72,"l":93.41,"n":61834,"o":93.81,"t":"2026-04-22T04:00:00Z","v":4238368,"vw":93.988409},{"c":93.24,"h":94.25,"l":92.22,"n":59014,"o":93.43,"t":"2026-04-23T04:00:00Z","v":4110244,"vw":92.976639},{"c":93.13,"h":93.61,"l":91.66,"n":71349,"o":92.88,"t":"2026-04-24T04:00:00Z","v":5221378,"vw":93.068361},{"c":91.97,"h":93.96,"l":91.91,"n":67933,"o":93.37,"t":"2026-04-27T04:00:00Z","v":4415718,"vw":92.62468},{"c":91.57,"h":93.455,"l":91.145,"n":73058,"o":92.87,"t":"2026-04-28T04:00:00Z","v":4658839,"vw":91.851082},{"c":91.69,"h":91.7,"l":90.24,"n":87507,"o":90.3,"t":"2026-04-29T04:00:00Z","v":5631930,"vw":91.197014},{"c":99.4,"h":99.8,"l":95.835,"n":132559,"o":96.015,"t":"2026-04-30T04:00:00Z","v":11141766,"vw":98.674569},{"c":96.67,"h":100.625,"l":95.62,"n":93496,"o":100,"t":"2026-05-01T04:00:00Z","v":7532607,"vw":97.09475},{"c":93.98,"h":97.71,"l":93.09,"n":75281,"o":95.87,"t":"2026-05-04T04:00:00Z","v":4705662,"vw":94.586977},{"c":95,"h":95.6,"l":93.78,"n":72120,"o":93.78,"t":"2026-05-05T04:00:00Z","v":4350279,"vw":95.070108},{"c":94.78,"h":95.67,"l":94.17,"n":72104,"o":94.545,"t":"2026-05-06T04:00:00Z","v":4027560,"vw":94.9435},{"c":94.58,"h":95.23,"l":94,"n":71539,"o":94.74,"t":"2026-05-07T04:00:00Z","v":4253709,"vw":94.58204},{"c":92.96,"h":95.105,"l":92.91,"n":73234,"o":94.58,"t":"2026-05-08T04:00:00Z","v":6341612,"vw":93.289973},{"c":91.35,"h":92.43,"l":90.31,"n":89715,"o":92.33,"t":"2026-05-11T04:00:00Z","v":8673671,"vw":91.10541},{"c":91.84,"h":92.765,"l":90.25,"n":98866,"o":91.66,"t":"2026-05-12T04:00:00Z","v":7239487,"vw":91.756659},{"c":89.7,"h":92.17,"l":88.82,"n":85403,"o":91.12,"t":"2026-05-13T04:00:00Z","v":6410285,"vw":89.901576},{"c":89.68,"h":90.68,"l":88.72,"n":92937,"o":89.97,"t":"2026-05-14T04:00:00Z","v":7054483,"vw":89.616668},{"c":88.49,"h":90.6334,"l":88.17,"n":83980,"o":90.375,"t":"2026-05-15T04:00:00Z","v":6309864,"vw":89.057727},{"c":91.74,"h":91.81,"l":88.65,"n":91734,"o":88.82,"t":"2026-05-18T04:00:00Z","v":6262399,"vw":91.135142},{"c":91.92,"h":93.11,"l":91.165,"n":80366,"o":92,"t":"2026-05-19T04:00:00Z","v":4813609,"vw":92.110113},{"c":92.22,"h":93.03,"l":90.8404,"n":78620,"o":91.55,"t":"2026-05-20T04:00:00Z","v":5344790,"vw":92.321344},{"c":92.34,"h":93.77,"l":91.28,"n":73466,"o":91.675,"t":"2026-05-21T04:00:00Z","v":4695371,"vw":92.505281},{"c":91.74,"h":92.936,"l":91.56,"n":72868,"o":92.01,"t":"2026-05-22T04:00:00Z","v":4454256,"vw":92.046812},{"c":89.87,"h":90.8,"l":86.8,"n":124324,"o":89.71,"t":"2026-05-26T04:00:00Z","v":9061402,"vw":88.765931},{"c":89.02,"h":90.09,"l":88.25,"n":107794,"o":89.87,"t":"2026-05-27T04:00:00Z","v":6741500,"vw":88.97554},{"c":89.23,"h":89.65,"l":88.05,"n":92936,"o":89.09,"t":"2026-05-28T04:00:00Z","v":6348703,"vw":88.809618},{"c":86.88,"h":89.17,"l":86.42,"n":92615,"o":88.25,"t":"2026-05-29T04:00:00Z","v":11503893,"vw":87.285062},{"c":86.64,"h":87.65,"l":85.45,"n":94426,"o":86.375,"t":"2026-06-01T04:00:00Z","v":5726782,"vw":86.433825},{"c":86.23,"h":86.635,"l":85.35,"n":83673,"o":86.6,"t":"2026-06-02T04:00:00Z","v":6851413,"vw":86.114103},{"c":87.38,"h":87.94,"l":85.48,"n":95178,"o":85.63,"t":"2026-06-03T04:00:00Z","v":7427598,"vw":87.078257},{"c":88.4,"h":89.815,"l":87.32,"n":93791,"o":89.05,"t":"2026-06-04T04:00:00Z","v":7533867,"vw":88.275177},{"c":90.33,"h":90.57,"l":88.83,"n":133897,"o":89.26,"t":"2026-06-05T04:00:00Z","v":11550472,"vw":90.072401},{"c":89.02,"h":90.19,"l":88.93,"n":94221,"o":89.475,"t":"2026-06-08T04:00:00Z","v":6905776,"vw":89.304887},{"c":89.49,"h":90.475,"l":88.3001,"n":120951,"o":88.76,"t":"2026-06-09T04:00:00Z","v":10794112,"vw":89.526667},{"c":90.46,"h":91.315,"l":89.67,"n":87182,"o":90.38,"t":"2026-06-10T04:00:00Z","v":5559011,"vw":90.477726},{"c":90.1,"h":91.725,"l":89.57,"n":97035,"o":90.46,"t":"2026-06-11T04:00:00Z","v":6661270,"vw":90.295328},{"c":91.02,"h":91.27,"l":88.48,"n":89294,"o":90.1,"t":"2026-06-12T04:00:00Z","v":6523843,"vw":90.273386},{"c":90.26,"h":91.89,"l":89.51,"n":82293,"o":90.955,"t":"2026-06-15T04:00:00Z","v":5940925,"vw":90.355314},{"c":90.68,"h":91.26,"l":89.78,"n":74766,"o":90.79,"t":"2026-06-16T04:00:00Z","v":4402121,"vw":90.619662},{"c":88.4,"h":91.205,"l":87.785,"n":92865,"o":89.8,"t":"2026-06-17T04:00:00Z","v":8142159,"vw":89.031411},{"c":86.84,"h":89.34,"l":86.285,"n":116059,"o":88.17,"t":"2026-06-18T04:00:00Z","v":15497811,"vw":87.337469},{"c":85.63,"h":86.1,"l":84.76,"n":111190,"o":85.955,"t":"2026-06-22T04:00:00Z","v":10897460,"vw":85.446536},{"c":87.54,"h":88,"l":86.48,"n":99942,"o":86.87,"t":"2026-06-23T04:00:00Z","v":7496260,"vw":87.450652},{"c":87.82,"h":88.715,"l":87.1,"n":85155,"o":87.73,"t":"2026-06-24T04:00:00Z","v":6278452,"vw":88.007545},{"c":86.9,"h":88.05,"l":86.42,"n":87496,"o":86.755,"t":"2026-06-25T04:00:00Z","v":8264525,"vw":86.951606},{"c":89.55,"h":90.255,"l":88.05,"n":107391,"o":88.19,"t":"2026-06-26T04:00:00Z","v":20970225,"vw":89.452051},{"c":90.16,"h":92.51,"l":89.57,"n":111586,"o":89.61,"t":"2026-06-29T04:00:00Z","v":8655604,"vw":90.859733},{"c":92.09,"h":92.29,"l":90.15,"n":87944,"o":90.15,"t":"2026-06-30T04:00:00Z","v":6459504,"vw":91.825123},{"c":92.69,"h":92.91,"l":91.69,"n":105515,"o":92.79,"t":"2026-07-01T04:00:00Z","v":8694915,"vw":92.499729},{"c":90.25,"h":93.515,"l":88,"n":145997,"o":92.8,"t":"2026-07-02T04:00:00Z","v":12891837,"vw":90.493685},{"c":84.24,"h":90.2475,"l":82.7129,"n":172435,"o":90.21,"t":"2026-07-06T04:00:00Z","v":15342285,"vw":84.369605},{"c":86.65,"h":86.765,"l":84.825,"n":106292,"o":85.62,"t":"2026-07-07T04:00:00Z","v":7784150,"vw":86.065976},{"c":84.98,"h":86.7801,"l":84.705,"n":93088,"o":86.4,"t":"2026-07-08T04:00:00Z","v":9440563,"vw":85.158394},{"c":85.12,"h":85.38,"l":83.91,"n":97221,"o":84.525,"t":"2026-07-09T04:00:00Z","v":7837094,"vw":84.706558},{"c":86.28,"h":86.45,"l":83.8,"n":63637,"o":84.99,"t":"2026-07-10T04:00:00Z","v":5028485,"vw":85.702392},{"c":87.28,"h":88.02,"l":86.22,"n":91004,"o":87.27,"t":"2026-07-13T04:00:00Z","v":6440332,"vw":87.252933},{"c":85.75,"h":87.325,"l":85.34,"n":69748,"o":86.41,"t":"2026-07-14T04:00:00Z","v":5016632,"vw":85.828915},{"c":82.73,"h":86.35,"l":82.59,"n":154628,"o":85.04,"t":"2026-07-15T04:00:00Z","v":13859929,"vw":83.612466},{"c":86.25,"h":86.295,"l":83.74,"n":118687,"o":84.15,"t":"2026-07-16T04:00:00Z","v":11079965,"vw":85.578971},{"c":86.05,"h":88.0839,"l":85.28,"n":90038,"o":87.14,"t":"2026-07-17T04:00:00Z","v":6265058,"vw":86.323782},{"c":84.53,"h":86.24,"l":84.445,"n":81418,"o":86.11,"t":"2026-07-20T04:00:00Z","v":5705125,"vw":84.77218},{"c":87.97,"h":90.58,"l":87.18,"n":128788,"o":89.8,"t":"2026-07-21T04:00:00Z","v":10658686,"vw":88.190873},{"c":86.53,"h":89.03,"l":86.18,"n":87982,"o":88,"t":"2026-07-22T04:00:00Z","v":6243786,"vw":86.897375},{"c":86.11,"h":86.755,"l":85.31,"n":90046,"o":86.755,"t":"2026-07-23T04:00:00Z","v":6853775,"vw":85.952441},{"c":87.4,"h":87.52,"l":85.79,"n":88135,"o":86.15,"t":"2026-07-24T04:00:00Z","v":6368569,"vw":86.893097},{"c":90.59,"h":91.5,"l":88.075,"n":120016,"o":88.245,"t":"2026-07-27T04:00:00Z","v":13375642,"vw":90.782266},{"c":91.17,"h":93.24,"l":90.82,"n":125645,"o":91.65,"t":"2026-07-28T04:00:00Z","v":11855907,"vw":92.052124},{"c":90.63,"h":91.25,"l":88.5,"n":98773,"o":89.92,"t":"2026-07-29T04:00:00Z","v":7965502,"vw":90.702048},{"c":87.36,"h":90.075,"l":86.13,"n":150168,"o":88.65,"t":"2026-07-30T04:00:00Z","v":13681734,"vw":87.611368},{"c":89.35,"h":89.55,"l":86.65,"n":92474,"o":87.09,"t":"2026-07-31T04:00:00Z","v":5869553,"vw":89.036568},{"c":89.76,"h":91.47,"l":89.51,"n":75994,"o":91.42,"t":"2026-08-03T04:00:00Z","v":5104070,"vw":89.959094},{"c":91.83,"h":92.02,"l":88.445,"n":83322,"o":88.88,"t":"2026-08-04T04:00:00Z","v":6405079,"vw":91.197385},{"c":93.44,"h":94.12,"l":92.19,"n":87074,"o":92.72,"t":"2026-08-05T04:00:00Z","v":6081755,"vw":93.240422},{"c":93.37,"h":93.98,"l":92.94,"n":62073,"o":93.68,"t":"2026-08-06T04:00:00Z","v":4129922,"vw":93.380401},{"c":93.53,"h":94.005,"l":91.965,"n":63358,"o":92.52,"t":"2026-08-07T04:00:00Z","v":4385818,"vw":93.233931},{"c":92.23,"h":93.28,"l":91.51,"n":64276,"o":93.095,"t":"2026-08-10T04:00:00Z","v":3968133,"vw":92.211414},{"c":92.57,"h":93.84,"l":91.68,"n":60535,"o":91.68,"t":"2026-08-11T04:00:00Z","v":3662897,"vw":92.884939},{"c":92.05,"h":93.17,"l":91.57,"n":57316,"o":92.32,"t":"2026-08-12T04:00:00Z","v":3243038,"vw":92.05785},{"c":92.58,"h":93.84,"l":92.02,"n":66019,"o":92.31,"t":"2026-08-13T04:00:00Z","v":4124829,"vw":92.718459},{"c":91.05,"h":92.45,"l":90.85,"n":57072,"o":92.31,"t":"2026-08-14T04:00:00Z","v":3398145,"vw":91.24976},{"c":90.23,"h":91.32,"l":89.37,"n":67743,"o":89.65,"t":"2026-08-17T04:00:00Z","v":4460932,"vw":90.385276},{"c":90.76,"h":92.15,"l":90.595,"n":76629,"o":91.96,"t":"2026-08-18T04:00:00Z","v":4899114,"vw":91.175553},{"c":91.2,"h":92.77,"l":90.57,"n":69449,"o":90.935,"t":"2026-08-19T04:00:00Z","v":3909663,"vw":91.386582},{"c":89.07,"h":90.07,"l":87.19,"n":83562,"o":88.79,"t":"2026-08-20T04:00:00Z","v":6183889,"vw":89.023402},{"c":89.11,"h":90.015,"l":88.35,"n":60802,"o":89.52,"t":"2026-08-21T04:00:00Z","v":5717637,"vw":89.218546},{"c":90.68,"h":91.49,"l":89.13,"n":69549,"o":89.13,"t":"2026-08-24T04:00:00Z","v":3944032,"vw":90.491522},{"c":90.32,"h":91.43,"l":90.21,"n":50006,"o":90.575,"t":"2026-08-25T04:00:00Z","v":4497680,"vw":90.437918},{"c":89.55,"h":90.805,"l":89.35,"n":50774,"o":90.29,"t":"2026-08-26T04:00:00Z","v":3699507,"vw":89.82086},{"c":87.83,"h":88.79,"l":87.74,"n":62360,"o":88.68,"t":"2026-08-27T04:00:00Z","v":4073045,"vw":88.002254},{"c":88.5,"h":88.9,"l":87.64,"n":49311,"o":88.74,"t":"2026-08-28T04:00:00Z","v":4704555,"vw":88.310406},{"c":88.8,"h":89.34,"l":87.91,"n":64843,"o":88.385,"t":"2026-08-31T04:00:00Z","v":6400240,"vw":88.81684},{"c":87.95,"h":89.23,"l":87.55,"n":66765,"o":89.23,"t":"2026-09-01T04:00:00Z","v":5342434,"vw":88.00499},{"c":86.97,"h":88.145,"l":86.4,"n":81115,"o":87.965,"t":"2026-09-02T04:00:00Z","v":7547437,"vw":87.033339},{"c":87.38,"h":88.3357,"l":86.8,"n":59426,"o":87.75,"t":"2026-09-03T04:00:00Z","v":4310925,"vw":87.442934},{"c":87.89,"h":88.19,"l":86.65,"n":62155,"o":86.77,"t":"2026-09-04T04:00:00Z","v":3790294,"vw":87.77748},{"c":85.89,"h":87.3,"l":85.55,"n":94155,"o":87,"t":"2026-09-08T04:00:00Z","v":8076871,"vw":86.023066},{"c":86.08,"h":86.63,"l":84.84,"n":83485,"o":85.49,"t":"2026-09-09T04:00:00Z","v":6203380,"vw":85.859859},{"c":85.51,"h":86.45,"l":85.015,"n":65552,"o":86.07,"t":"2026-09-10T04:00:00Z","v":4742558,"vw":85.48548},{"c":85.82,"h":86.32,"l":85.24,"n":58661,"o":86.13,"t":"2026-09-11T04:00:00Z","v":5165304,"vw":85.862523},{"c":87.22,"h":87.46,"l":86.33,"n":64674,"o":86.33,"t":"2026-09-14T04:00:00Z","v":4610834,"vw":87.040019},{"c":85.16,"h":86.9693,"l":84.99,"n":73631,"o":86.92,"t":"2026-09-15T04:00:00Z","v":6233788,"vw":85.50451},{"c":83.68,"h":85.41,"l":83.44,"n":86792,"o":84.87,"t":"2026-09-16T04:00:00Z","v":7214535,"vw":84.455258},{"c":84.89,"h":85.4,"l":83.615,"n":84731,"o":83.85,"t":"2026-09-17T04:00:00Z","v":7574921,"vw":84.833298},{"c":84.71,"h":85,"l":83.82,"n":67761,"o":84.61,"t":"2026-09-18T04:00:00Z","v":18008111,"vw":84.64777},{"c":82.88,"h":84.89,"l":82.83,"n":101634,"o":83.78,"t":"2026-09-21T04:00:00Z","v":7781827,"vw":83.371864},{"c":85.82,"h":87.02,"l":83.92,"n":98821,"o":83.92,"t":"2026-09-22T04:00:00Z","v":9577462,"vw":85.878458},{"c":85.9,"h":86.43,"l":84.71,"n":65204,"o":85.22,"t":"2026-09-23T04:00:00Z","v":5200860,"vw":85.769752},{"c":86.24,"h":87.45,"l":85.78,"n":66723,"o":86.55,"t":"2026-09-24T04:00:00Z","v":4349371,"vw":86.448965},{"c":86.115,"h":86.8,"l":85.56,"n":62258,"o":86.1,"t":"2026-09-25T04:00:00Z","v":4161263,"vw":86.175287},{"c":86.51,"h":87.02,"l":85.6,"n":69391,"o":85.85,"t":"2026-09-28T04:00:00Z","v":4476401,"vw":86.519898},{"c":86.07,"h":86.48,"l":85.33,"n":55158,"o":85.85,"t":"2026-09-29T04:00:00Z","v":3676069,"vw":85.99645},{"c":85.41,"h":86.755,"l":85.0801,"n":58558,"o":86.3,"t":"2026-09-30T04:00:00Z","v":4140540,"vw":85.502478},{"c":85.03,"h":85.745,"l":83.9,"n":59680,"o":85.32,"t":"2026-10-01T04:00:00Z","v":4298062,"vw":84.749498},{"c":84.9,"h":85.725,"l":84.435,"n":50611,"o":85.725,"t":"2026-10-02T04:00:00Z","v":3773149,"vw":84.919628},{"c":83.9,"h":84.62,"l":83.01,"n":76684,"o":84.2,"t":"2026-10-05T04:00:00Z","v":8288260,"vw":83.712442},{"c":85.14,"h":85.34,"l":83.38,"n":70128,"o":83.45,"t":"2026-10-06T04:00:00Z","v":6962068,"vw":85.010024},{"c":84.61,"h":85.99,"l":84.47,"n":52104,"o":85.19,"t":"2026-10-07T04:00:00Z","v":6668192,"vw":84.798113},{"c":86.01,"h":86.675,"l":84.5919,"n":69223,"o":84.87,"t":"2026-10-08T04:00:00Z","v":7774047,"vw":85.896916},{"c":86.45,"h":86.64,"l":85.58,"n":44237,"o":85.58,"t":"2026-10-09T04:00:00Z","v":3021923,"vw":86.328493},{"c":86.65,"h":86.92,"l":85.47,"n":55216,"o":86.83,"t":"2026-10-12T04:00:00Z","v":4846610,"vw":86.334522},{"c":86.03,"h":87.77,"l":85.94,"n":52493,"o":87.295,"t":"2026-10-13T04:00:00Z","v":3385538,"vw":86.30015},{"c":86.69,"h":86.9,"l":85.885,"n":82817,"o":86.03,"t":"2026-10-14T04:00:00Z","v":4880865,"vw":86.529258},{"c":88.5,"h":89.98,"l":88.225,"n":78070,"o":88.885,"t":"2026-10-15T04:00:00Z","v":5880996,"vw":88.858451},{"c":89.27,"h":90.49,"l":88.77,"n":81433,"o":89.26,"t":"2026-10-16T04:00:00Z","v":5893503,"vw":89.354238},{"c":89.07,"h":89.465,"l":88.395,"n":53187,"o":88.395,"t":"2026-10-19T04:00:00Z","v":4123293,"vw":89.081382},{"c":90.02,"h":90.73,"l":89.45,"n":59451,"o":89.96,"t":"2026-10-20T04:00:00Z","v":3760448,"vw":89.986286},{"c":89.2,"h":89.76,"l":88.61,"n":64132,"o":89.56,"t":"2026-10-21T04:00:00Z","v":4262724,"vw":89.110871},{"c":92,"h":92.035,"l":89.2,"n":78353,"o":89.61,"t":"2026-10-22T04:00:00Z","v":4991563,"vw":91.419616}],"volatilityBars":[{"c":82.95,"h":82.97,"l":82.9,"n":17,"o":82.9,"t":"2026-09-22T11:00:00Z","v":1852,"vw":82.911255},{"c":83.03,"h":83.03,"l":82.99,"n":8,"o":83.01,"t":"2026-09-22T11:15:00Z","v":800,"vw":83.01375},{"c":83.35,"h":83.35,"l":83.35,"n":1,"o":83.35,"t":"2026-09-22T11:30:00Z","v":100,"vw":83.35},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-09-22T11:45:00Z","v":2500,"vw":83.5},{"c":84.5026,"h":84.5026,"l":84.5026,"n":1,"o":84.5026,"t":"2026-09-22T12:15:00Z","v":400,"vw":84.5026},{"c":83.94,"h":84.2,"l":83.78,"n":11,"o":84.2,"t":"2026-09-22T13:15:00Z","v":885,"vw":83.919552},{"c":86.055,"h":86.1,"l":83.92,"n":5659,"o":83.93,"t":"2026-09-22T13:30:00Z","v":1003597,"vw":85.065995},{"c":86.1,"h":86.385,"l":85.89,"n":3373,"o":86.1,"t":"2026-09-22T13:45:00Z","v":259272,"vw":86.129645},{"c":85.41,"h":87.02,"l":84.18,"n":10739,"o":86.125,"t":"2026-09-22T14:00:00Z","v":895754,"vw":85.684555},{"c":86.44,"h":86.59,"l":85.17,"n":4936,"o":85.51,"t":"2026-09-22T14:15:00Z","v":338557,"vw":85.864285},{"c":86.27,"h":86.638,"l":86,"n":3558,"o":86.51,"t":"2026-09-22T14:30:00Z","v":169121,"vw":86.328514},{"c":86.425,"h":86.59,"l":86.21,"n":3778,"o":86.295,"t":"2026-09-22T14:45:00Z","v":172269,"vw":86.445774},{"c":86.405,"h":86.475,"l":86.1604,"n":2814,"o":86.425,"t":"2026-09-22T15:00:00Z","v":159784,"vw":86.306874},{"c":86.415,"h":86.655,"l":86.21,"n":2901,"o":86.405,"t":"2026-09-22T15:15:00Z","v":147186,"vw":86.397993},{"c":86.47,"h":86.48,"l":86.07,"n":2718,"o":86.3925,"t":"2026-09-22T15:30:00Z","v":128381,"vw":86.273282},{"c":86.5,"h":86.51,"l":86.19,"n":2446,"o":86.48,"t":"2026-09-22T15:45:00Z","v":140154,"vw":86.37309},{"c":86.36,"h":86.665,"l":86.36,"n":2474,"o":86.49,"t":"2026-09-22T16:00:00Z","v":129320,"vw":86.485189},{"c":86.315,"h":86.505,"l":86.19,"n":3013,"o":86.35,"t":"2026-09-22T16:15:00Z","v":169745,"vw":86.347476},{"c":86.285,"h":86.42,"l":86.19,"n":2151,"o":86.3,"t":"2026-09-22T16:30:00Z","v":102690,"vw":86.322127},{"c":86.53,"h":86.63,"l":86.17,"n":3315,"o":86.28,"t":"2026-09-22T16:45:00Z","v":184631,"vw":86.454497},{"c":86.44,"h":86.57,"l":86.21,"n":2460,"o":86.545,"t":"2026-09-22T17:00:00Z","v":136769,"vw":86.401562},{"c":86.555,"h":86.59,"l":86.3,"n":2873,"o":86.48,"t":"2026-09-22T17:15:00Z","v":157222,"vw":86.416217},{"c":86.2,"h":86.54,"l":86.12,"n":3154,"o":86.54,"t":"2026-09-22T17:30:00Z","v":166386,"vw":86.381929},{"c":86.28,"h":86.43,"l":86.14,"n":2483,"o":86.19,"t":"2026-09-22T17:45:00Z","v":103498,"vw":86.261221},{"c":86.29,"h":86.36,"l":86.195,"n":2209,"o":86.28,"t":"2026-09-22T18:00:00Z","v":95732,"vw":86.255813},{"c":86.35,"h":86.42,"l":86.17,"n":2817,"o":86.29,"t":"2026-09-22T18:15:00Z","v":139594,"vw":86.316487},{"c":86.04,"h":86.35,"l":85.89,"n":3176,"o":86.35,"t":"2026-09-22T18:30:00Z","v":171079,"vw":86.054228},{"c":86.21,"h":86.33,"l":86.02,"n":2818,"o":86.04,"t":"2026-09-22T18:45:00Z","v":166773,"vw":86.172584},{"c":86.32,"h":86.35,"l":86.02,"n":3637,"o":86.22,"t":"2026-09-22T19:00:00Z","v":220154,"vw":86.195939},{"c":86.49,"h":86.52,"l":86.26,"n":3212,"o":86.315,"t":"2026-09-22T19:15:00Z","v":172925,"vw":86.404233},{"c":86.44,"h":86.6,"l":86.4,"n":4165,"o":86.47,"t":"2026-09-22T19:30:00Z","v":220779,"vw":86.529328},{"c":85.81,"h":86.47,"l":85.725,"n":11482,"o":86.45,"t":"2026-09-22T19:45:00Z","v":748126,"vw":85.931523},{"c":85.89,"h":86.8383,"l":85.82,"n":134,"o":85.82,"t":"2026-09-22T20:00:00Z","v":2770477,"vw":85.820226},{"c":85.82,"h":85.82,"l":85.82,"n":4,"o":85.82,"t":"2026-09-22T20:30:00Z","v":72131,"vw":85.82},{"c":85.83,"h":85.9,"l":85.83,"n":6,"o":85.9,"t":"2026-09-22T23:45:00Z","v":570,"vw":85.852925},{"c":84.6681,"h":84.6681,"l":84.6681,"n":1,"o":84.6681,"t":"2026-09-23T12:30:00Z","v":150,"vw":84.6681},{"c":85.94,"h":85.94,"l":85.94,"n":1,"o":85.94,"t":"2026-09-23T12:45:00Z","v":150,"vw":85.94},{"c":84.87,"h":84.87,"l":84.84,"n":5,"o":84.87,"t":"2026-09-23T13:15:00Z","v":503,"vw":84.856},{"c":85.15,"h":86.2,"l":85.01,"n":2364,"o":85.22,"t":"2026-09-23T13:30:00Z","v":221460,"vw":85.37603},{"c":84.84,"h":85.235,"l":84.715,"n":2390,"o":85.11,"t":"2026-09-23T13:45:00Z","v":151834,"vw":84.91169},{"c":85.34,"h":85.34,"l":84.71,"n":2316,"o":84.89,"t":"2026-09-23T14:00:00Z","v":149506,"vw":85.021501},{"c":85.46,"h":85.57,"l":85.2034,"n":2522,"o":85.34,"t":"2026-09-23T14:15:00Z","v":126835,"vw":85.370315},{"c":85.4,"h":85.64,"l":85.3,"n":2660,"o":85.43,"t":"2026-09-23T14:30:00Z","v":128659,"vw":85.46725},{"c":85.28,"h":85.515,"l":85.25,"n":2567,"o":85.37,"t":"2026-09-23T14:45:00Z","v":127424,"vw":85.347795},{"c":85.395,"h":85.43,"l":85.14,"n":3239,"o":85.28,"t":"2026-09-23T15:00:00Z","v":194207,"vw":85.297019},{"c":85.06,"h":85.42,"l":85.04,"n":2152,"o":85.42,"t":"2026-09-23T15:15:00Z","v":97363,"vw":85.239073},{"c":85.115,"h":85.1575,"l":85.04,"n":2196,"o":85.04,"t":"2026-09-23T15:30:00Z","v":97756,"vw":85.100699},{"c":85.16,"h":85.38,"l":85.11,"n":1655,"o":85.12,"t":"2026-09-23T15:45:00Z","v":61952,"vw":85.230396},{"c":85.37,"h":85.37,"l":85.11,"n":1566,"o":85.17,"t":"2026-09-23T16:00:00Z","v":62143,"vw":85.206987},{"c":85.605,"h":85.605,"l":85.29,"n":1816,"o":85.3742,"t":"2026-09-23T16:15:00Z","v":79657,"vw":85.420643},{"c":85.62,"h":85.665,"l":85.47,"n":1534,"o":85.63,"t":"2026-09-23T16:30:00Z","v":64308,"vw":85.592212},{"c":85.94,"h":85.94,"l":85.61,"n":1634,"o":85.645,"t":"2026-09-23T16:45:00Z","v":68191,"vw":85.788357},{"c":86.07,"h":86.14,"l":85.94,"n":1997,"o":85.95,"t":"2026-09-23T17:00:00Z","v":106682,"vw":86.037741},{"c":86.11,"h":86.2499,"l":85.92,"n":2242,"o":86.06,"t":"2026-09-23T17:15:00Z","v":115412,"vw":86.131983},{"c":86.23,"h":86.23,"l":86.04,"n":1847,"o":86.105,"t":"2026-09-23T17:30:00Z","v":79508,"vw":86.14632},{"c":86.375,"h":86.4,"l":86.2,"n":1377,"o":86.23,"t":"2026-09-23T17:45:00Z","v":60600,"vw":86.313065},{"c":86.27,"h":86.42,"l":86.2309,"n":1964,"o":86.375,"t":"2026-09-23T18:00:00Z","v":75930,"vw":86.33084},{"c":86.245,"h":86.34,"l":86.23,"n":2044,"o":86.275,"t":"2026-09-23T18:15:00Z","v":96266,"vw":86.282273},{"c":86.315,"h":86.43,"l":86.21,"n":1998,"o":86.245,"t":"2026-09-23T18:30:00Z","v":96883,"vw":86.321661},{"c":86.335,"h":86.37,"l":86.2159,"n":1929,"o":86.33,"t":"2026-09-23T18:45:00Z","v":80005,"vw":86.288906},{"c":86.285,"h":86.41,"l":86.185,"n":1891,"o":86.345,"t":"2026-09-23T19:00:00Z","v":79307,"vw":86.295807},{"c":86.185,"h":86.315,"l":86.13,"n":2443,"o":86.28,"t":"2026-09-23T19:15:00Z","v":104354,"vw":86.217111},{"c":86.12,"h":86.29,"l":85.94,"n":4445,"o":86.19,"t":"2026-09-23T19:30:00Z","v":256687,"vw":86.094152},{"c":85.92,"h":86.17,"l":85.725,"n":10155,"o":86.11,"t":"2026-09-23T19:45:00Z","v":641415,"vw":85.905698},{"c":85.9,"h":86.1,"l":85.9,"n":110,"o":85.9,"t":"2026-09-23T20:00:00Z","v":1396888,"vw":85.900064},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-09-23T20:15:00Z","v":18252,"vw":85.9},{"c":86.1409,"h":86.1409,"l":86.1409,"n":1,"o":86.1409,"t":"2026-09-23T20:30:00Z","v":128,"vw":86.1409},{"c":85.94,"h":85.95,"l":85.94,"n":2,"o":85.95,"t":"2026-09-23T21:00:00Z","v":450,"vw":85.942222},{"c":86.12,"h":86.14,"l":86.12,"n":7,"o":86.14,"t":"2026-09-23T22:30:00Z","v":604,"vw":86.124008},{"c":86.06,"h":86.15,"l":86.06,"n":36,"o":86.12,"t":"2026-09-24T08:00:00Z","v":664,"vw":86.109164},{"c":86.65,"h":86.65,"l":86.65,"n":29,"o":86.65,"t":"2026-09-24T12:45:00Z","v":485,"vw":86.65},{"c":86.44,"h":86.44,"l":86.44,"n":14,"o":86.44,"t":"2026-09-24T13:15:00Z","v":438,"vw":86.44},{"c":86.04,"h":86.7499,"l":85.78,"n":2345,"o":86.55,"t":"2026-09-24T13:30:00Z","v":221674,"vw":86.179435},{"c":87.35,"h":87.39,"l":85.955,"n":3055,"o":86,"t":"2026-09-24T13:45:00Z","v":225198,"vw":86.776806},{"c":86.84,"h":87.45,"l":86.685,"n":3457,"o":87.35,"t":"2026-09-24T14:00:00Z","v":213406,"vw":86.984451},{"c":86.44,"h":86.96,"l":86.315,"n":3508,"o":86.835,"t":"2026-09-24T14:15:00Z","v":230876,"vw":86.615358},{"c":86.35,"h":86.53,"l":86.24,"n":2452,"o":86.42,"t":"2026-09-24T14:30:00Z","v":114880,"vw":86.437518},{"c":86.14,"h":86.35,"l":86.03,"n":2934,"o":86.335,"t":"2026-09-24T14:45:00Z","v":132840,"vw":86.214257},{"c":86.125,"h":86.36,"l":86.07,"n":1865,"o":86.155,"t":"2026-09-24T15:00:00Z","v":84423,"vw":86.19662},{"c":86.185,"h":86.25,"l":86.07,"n":1998,"o":86.125,"t":"2026-09-24T15:15:00Z","v":80680,"vw":86.146343},{"c":86.33,"h":86.38,"l":86.11,"n":1971,"o":86.195,"t":"2026-09-24T15:30:00Z","v":63965,"vw":86.253576},{"c":86.415,"h":86.49,"l":86.32,"n":1691,"o":86.32,"t":"2026-09-24T15:45:00Z","v":51657,"vw":86.413908},{"c":86.47,"h":86.495,"l":86.39,"n":1794,"o":86.405,"t":"2026-09-24T16:00:00Z","v":61267,"vw":86.43931},{"c":87.04,"h":87.1,"l":86.47,"n":2567,"o":86.5,"t":"2026-09-24T16:15:00Z","v":97836,"vw":86.845364},{"c":86.81,"h":87.05,"l":86.775,"n":1598,"o":87.05,"t":"2026-09-24T16:30:00Z","v":45591,"vw":86.88961},{"c":86.67,"h":86.84,"l":86.66,"n":2270,"o":86.795,"t":"2026-09-24T16:45:00Z","v":92975,"vw":86.746183},{"c":86.6725,"h":86.6925,"l":86.4525,"n":1897,"o":86.66,"t":"2026-09-24T17:00:00Z","v":72619,"vw":86.601403},{"c":86.575,"h":86.69,"l":86.47,"n":1804,"o":86.6799,"t":"2026-09-24T17:15:00Z","v":77351,"vw":86.584258},{"c":86.8,"h":86.86,"l":86.575,"n":2028,"o":86.575,"t":"2026-09-24T17:30:00Z","v":71981,"vw":86.756303},{"c":86.785,"h":86.8325,"l":86.76,"n":1753,"o":86.785,"t":"2026-09-24T17:45:00Z","v":57706,"vw":86.789791},{"c":86.8,"h":86.82,"l":86.545,"n":2374,"o":86.775,"t":"2026-09-24T18:00:00Z","v":79833,"vw":86.675244},{"c":86.755,"h":86.88,"l":86.6701,"n":2021,"o":86.79,"t":"2026-09-24T18:15:00Z","v":74432,"vw":86.773392},{"c":86.715,"h":86.79,"l":86.565,"n":1963,"o":86.755,"t":"2026-09-24T18:30:00Z","v":109339,"vw":86.730831},{"c":86.515,"h":86.72,"l":86.515,"n":1830,"o":86.7,"t":"2026-09-24T18:45:00Z","v":71396,"vw":86.63854},{"c":86.59,"h":86.66,"l":86.473,"n":2426,"o":86.52,"t":"2026-09-24T19:00:00Z","v":104622,"vw":86.578128},{"c":86.59,"h":86.59,"l":86.3036,"n":2480,"o":86.56,"t":"2026-09-24T19:15:00Z","v":82578,"vw":86.435149},{"c":86.64,"h":86.72,"l":86.555,"n":2555,"o":86.6,"t":"2026-09-24T19:30:00Z","v":100636,"vw":86.652138},{"c":86.27,"h":86.66,"l":86.23,"n":9758,"o":86.63,"t":"2026-09-24T19:45:00Z","v":582611,"vw":86.371655},{"c":86.24,"h":86.24,"l":86.24,"n":104,"o":86.24,"t":"2026-09-24T20:00:00Z","v":1093518,"vw":86.24},{"c":86.3,"h":86.3,"l":86.3,"n":1,"o":86.3,"t":"2026-09-24T20:15:00Z","v":100,"vw":86.3},{"c":87.1134,"h":87.1134,"l":87.1134,"n":1,"o":87.1134,"t":"2026-09-24T21:00:00Z","v":500,"vw":87.1134},{"c":86.22,"h":86.22,"l":86.22,"n":1,"o":86.22,"t":"2026-09-24T21:15:00Z","v":100,"vw":86.22},{"c":86.0212,"h":86.0212,"l":85.498,"n":2,"o":85.498,"t":"2026-09-25T12:15:00Z","v":400,"vw":85.6288},{"c":86.37,"h":86.37,"l":85.9,"n":6,"o":85.9,"t":"2026-09-25T13:15:00Z","v":790,"vw":86.247143},{"c":86.375,"h":86.8,"l":86.1,"n":2136,"o":86.37,"t":"2026-09-25T13:30:00Z","v":152284,"vw":86.447574},{"c":86.36,"h":86.71,"l":86.19,"n":2542,"o":86.35,"t":"2026-09-25T13:45:00Z","v":143397,"vw":86.476786},{"c":86.16,"h":86.53,"l":85.965,"n":4870,"o":86.365,"t":"2026-09-25T14:00:00Z","v":323475,"vw":86.301493},{"c":86.315,"h":86.65,"l":86.165,"n":2454,"o":86.165,"t":"2026-09-25T14:15:00Z","v":140166,"vw":86.473871},{"c":86.345,"h":86.47,"l":86.2,"n":2226,"o":86.26,"t":"2026-09-25T14:30:00Z","v":119790,"vw":86.347785},{"c":86.05,"h":86.36,"l":85.94,"n":2247,"o":86.35,"t":"2026-09-25T14:45:00Z","v":140698,"vw":86.201489},{"c":86.0927,"h":86.19,"l":85.855,"n":1780,"o":86.04,"t":"2026-09-25T15:00:00Z","v":89008,"vw":86.005124},{"c":85.59,"h":86.045,"l":85.56,"n":1871,"o":86.04,"t":"2026-09-25T15:15:00Z","v":97082,"vw":85.790817},{"c":85.84,"h":85.855,"l":85.56,"n":2406,"o":85.57,"t":"2026-09-25T15:30:00Z","v":136689,"vw":85.738426},{"c":85.895,"h":85.94,"l":85.84,"n":1611,"o":85.84,"t":"2026-09-25T15:45:00Z","v":69939,"vw":85.892685},{"c":86.266,"h":86.375,"l":85.88,"n":2821,"o":85.895,"t":"2026-09-25T16:00:00Z","v":137854,"vw":86.047248},{"c":86.37,"h":86.37,"l":86.19,"n":2247,"o":86.24,"t":"2026-09-25T16:15:00Z","v":75090,"vw":86.275631},{"c":86.56,"h":86.58,"l":86.32,"n":1882,"o":86.39,"t":"2026-09-25T16:30:00Z","v":67852,"vw":86.429457},{"c":86.525,"h":86.59,"l":86.4,"n":1442,"o":86.56,"t":"2026-09-25T16:45:00Z","v":50350,"vw":86.498053},{"c":86.55,"h":86.55,"l":86.41,"n":1537,"o":86.53,"t":"2026-09-25T17:00:00Z","v":54392,"vw":86.467602},{"c":86.43,"h":86.515,"l":86.35,"n":1613,"o":86.4901,"t":"2026-09-25T17:15:00Z","v":54339,"vw":86.435493},{"c":86.38,"h":86.4457,"l":86.25,"n":1882,"o":86.425,"t":"2026-09-25T17:30:00Z","v":65537,"vw":86.342605},{"c":86.32,"h":86.4,"l":86.25,"n":1628,"o":86.4,"t":"2026-09-25T17:45:00Z","v":66567,"vw":86.308684},{"c":86.165,"h":86.33,"l":86.0401,"n":1958,"o":86.31,"t":"2026-09-25T18:00:00Z","v":112251,"vw":86.199041},{"c":86.15,"h":86.16,"l":86.0519,"n":1864,"o":86.155,"t":"2026-09-25T18:15:00Z","v":73135,"vw":86.100095},{"c":86.135,"h":86.195,"l":86.09,"n":1475,"o":86.18,"t":"2026-09-25T18:30:00Z","v":60000,"vw":86.142599},{"c":86.105,"h":86.15,"l":86.06,"n":1670,"o":86.135,"t":"2026-09-25T18:45:00Z","v":55307,"vw":86.105684},{"c":86.08,"h":86.15,"l":86.01,"n":1767,"o":86.105,"t":"2026-09-25T19:00:00Z","v":65358,"vw":86.063541},{"c":86.23,"h":86.27,"l":86.1,"n":1853,"o":86.1,"t":"2026-09-25T19:15:00Z","v":85687,"vw":86.212321},{"c":86.22,"h":86.33,"l":86.17,"n":2909,"o":86.22,"t":"2026-09-25T19:30:00Z","v":132135,"vw":86.261308},{"c":86.12,"h":86.29,"l":85.94,"n":9192,"o":86.23,"t":"2026-09-25T19:45:00Z","v":526202,"vw":86.089174},{"c":86.115,"h":86.115,"l":86.115,"n":103,"o":86.115,"t":"2026-09-25T20:00:00Z","v":980316,"vw":86.115},{"c":86.32,"h":86.32,"l":86.32,"n":1,"o":86.32,"t":"2026-09-25T21:00:00Z","v":115,"vw":86.32},{"c":86.49,"h":86.49,"l":86.46,"n":17,"o":86.46,"t":"2026-09-28T09:15:00Z","v":712,"vw":86.469416},{"c":86.32,"h":86.405,"l":85.6,"n":1829,"o":85.9,"t":"2026-09-28T13:30:00Z","v":130259,"vw":86.02508},{"c":86.61,"h":86.69,"l":86.24,"n":2595,"o":86.385,"t":"2026-09-28T13:45:00Z","v":138089,"vw":86.45301},{"c":86.925,"h":86.925,"l":86.3,"n":2661,"o":86.6,"t":"2026-09-28T14:00:00Z","v":128808,"vw":86.557463},{"c":86.68,"h":87.02,"l":86.58,"n":2330,"o":86.905,"t":"2026-09-28T14:15:00Z","v":101141,"vw":86.830564},{"c":86.48,"h":86.72,"l":86.385,"n":2633,"o":86.7,"t":"2026-09-28T14:30:00Z","v":98071,"vw":86.503962},{"c":86.73,"h":86.85,"l":86.38,"n":3579,"o":86.485,"t":"2026-09-28T14:45:00Z","v":182269,"vw":86.58119},{"c":86.49,"h":86.75,"l":86.38,"n":2569,"o":86.73,"t":"2026-09-28T15:00:00Z","v":111720,"vw":86.605996},{"c":86.56,"h":86.59,"l":86.36,"n":2731,"o":86.5,"t":"2026-09-28T15:15:00Z","v":105986,"vw":86.475789},{"c":86.615,"h":86.72,"l":86.495,"n":2936,"o":86.58,"t":"2026-09-28T15:30:00Z","v":160537,"vw":86.598773},{"c":86.16,"h":86.61,"l":86.155,"n":2208,"o":86.605,"t":"2026-09-28T15:45:00Z","v":96798,"vw":86.362026},{"c":86.27,"h":86.35,"l":86.16,"n":2110,"o":86.17,"t":"2026-09-28T16:00:00Z","v":75172,"vw":86.254985},{"c":86.67,"h":86.73,"l":86.245,"n":2564,"o":86.26,"t":"2026-09-28T16:15:00Z","v":82719,"vw":86.484362},{"c":86.48,"h":86.69,"l":86.43,"n":1677,"o":86.685,"t":"2026-09-28T16:30:00Z","v":54181,"vw":86.531129},{"c":86.475,"h":86.63,"l":86.29,"n":2030,"o":86.47,"t":"2026-09-28T16:45:00Z","v":81211,"vw":86.502661},{"c":86.77,"h":86.95,"l":86.445,"n":2748,"o":86.45,"t":"2026-09-28T17:00:00Z","v":124757,"vw":86.650258},{"c":86.595,"h":86.775,"l":86.56,"n":1670,"o":86.775,"t":"2026-09-28T17:15:00Z","v":54619,"vw":86.685813},{"c":86.69,"h":86.71,"l":86.465,"n":2355,"o":86.595,"t":"2026-09-28T17:30:00Z","v":131145,"vw":86.600513},{"c":86.685,"h":86.76,"l":86.65,"n":1414,"o":86.695,"t":"2026-09-28T17:45:00Z","v":46529,"vw":86.704405},{"c":86.715,"h":86.81,"l":86.6,"n":2401,"o":86.685,"t":"2026-09-28T18:00:00Z","v":116666,"vw":86.737494},{"c":86.57,"h":86.73,"l":86.52,"n":1678,"o":86.715,"t":"2026-09-28T18:15:00Z","v":66848,"vw":86.636366},{"c":86.39,"h":86.61,"l":86.2201,"n":2246,"o":86.57,"t":"2026-09-28T18:30:00Z","v":119536,"vw":86.443003},{"c":86.415,"h":86.46,"l":86.295,"n":2123,"o":86.38,"t":"2026-09-28T18:45:00Z","v":77705,"vw":86.388491},{"c":86.545,"h":86.595,"l":86.4,"n":2252,"o":86.4,"t":"2026-09-28T19:00:00Z","v":81638,"vw":86.524225},{"c":86.54,"h":86.6,"l":86.49,"n":2750,"o":86.52,"t":"2026-09-28T19:15:00Z","v":103065,"vw":86.549448},{"c":86.57,"h":86.69,"l":86.475,"n":3535,"o":86.53,"t":"2026-09-28T19:30:00Z","v":188830,"vw":86.592646},{"c":86.5,"h":86.67,"l":86.4325,"n":9513,"o":86.56,"t":"2026-09-28T19:45:00Z","v":471594,"vw":86.521209},{"c":86.51,"h":86.51,"l":86.51,"n":92,"o":86.51,"t":"2026-09-28T20:00:00Z","v":1128599,"vw":86.51},{"c":87.4778,"h":87.4778,"l":87.4778,"n":1,"o":87.4778,"t":"2026-09-28T23:15:00Z","v":900,"vw":87.4778},{"c":85.77,"h":86.4,"l":85.7,"n":30,"o":86.4,"t":"2026-09-29T13:15:00Z","v":986,"vw":85.892945},{"c":86.185,"h":86.39,"l":85.33,"n":2174,"o":85.85,"t":"2026-09-29T13:30:00Z","v":242562,"vw":85.849738},{"c":86.165,"h":86.295,"l":85.99,"n":1567,"o":86.19,"t":"2026-09-29T13:45:00Z","v":98100,"vw":86.180483},{"c":86.3574,"h":86.48,"l":86.17,"n":1595,"o":86.2,"t":"2026-09-29T14:00:00Z","v":65519,"vw":86.286993},{"c":86.035,"h":86.41,"l":85.93,"n":1560,"o":86.4,"t":"2026-09-29T14:15:00Z","v":59830,"vw":86.144327},{"c":86.01,"h":86.07,"l":85.86,"n":2250,"o":86.05,"t":"2026-09-29T14:30:00Z","v":109773,"vw":85.977098},{"c":86.09,"h":86.215,"l":85.95,"n":2044,"o":86,"t":"2026-09-29T14:45:00Z","v":86671,"vw":86.068507},{"c":86.26,"h":86.27,"l":85.9628,"n":2113,"o":86.07,"t":"2026-09-29T15:00:00Z","v":82590,"vw":86.127132},{"c":86.095,"h":86.277,"l":86.055,"n":1882,"o":86.27,"t":"2026-09-29T15:15:00Z","v":76704,"vw":86.18657},{"c":86.145,"h":86.24,"l":86.07,"n":1788,"o":86.095,"t":"2026-09-29T15:30:00Z","v":75698,"vw":86.136312},{"c":85.84,"h":86.19,"l":85.795,"n":2245,"o":86.16,"t":"2026-09-29T15:45:00Z","v":119890,"vw":86.022339},{"c":85.85,"h":85.9,"l":85.6,"n":1627,"o":85.85,"t":"2026-09-29T16:00:00Z","v":66445,"vw":85.765169},{"c":85.85,"h":85.98,"l":85.83,"n":1796,"o":85.845,"t":"2026-09-29T16:15:00Z","v":75689,"vw":85.908873},{"c":85.65,"h":85.86,"l":85.5839,"n":1472,"o":85.84,"t":"2026-09-29T16:30:00Z","v":76395,"vw":85.73909},{"c":85.81,"h":85.83,"l":85.62,"n":1243,"o":85.655,"t":"2026-09-29T16:45:00Z","v":54309,"vw":85.708614},{"c":85.79,"h":85.85,"l":85.73,"n":1487,"o":85.82,"t":"2026-09-29T17:00:00Z","v":66167,"vw":85.785181},{"c":85.74,"h":85.94,"l":85.69,"n":1881,"o":85.8,"t":"2026-09-29T17:15:00Z","v":90821,"vw":85.813568},{"c":85.61,"h":85.7668,"l":85.55,"n":1717,"o":85.74,"t":"2026-09-29T17:30:00Z","v":111392,"vw":85.665287},{"c":85.85,"h":85.91,"l":85.6,"n":1569,"o":85.61,"t":"2026-09-29T17:45:00Z","v":89398,"vw":85.78992},{"c":85.72,"h":85.94,"l":85.635,"n":2028,"o":85.8429,"t":"2026-09-29T18:00:00Z","v":135854,"vw":85.805041},{"c":85.855,"h":85.86,"l":85.68,"n":1524,"o":85.72,"t":"2026-09-29T18:15:00Z","v":80982,"vw":85.749267},{"c":86.025,"h":86.085,"l":85.84,"n":1372,"o":85.855,"t":"2026-09-29T18:30:00Z","v":76895,"vw":85.950355},{"c":86.16,"h":86.18,"l":85.99,"n":1532,"o":86.02,"t":"2026-09-29T18:45:00Z","v":61133,"vw":86.084968},{"c":85.98,"h":86.175,"l":85.89,"n":2326,"o":86.175,"t":"2026-09-29T19:00:00Z","v":130142,"vw":86.010216},{"c":86.12,"h":86.145,"l":85.97,"n":2212,"o":85.98,"t":"2026-09-29T19:15:00Z","v":96392,"vw":86.065343},{"c":86.1,"h":86.21,"l":86.07,"n":2884,"o":86.11,"t":"2026-09-29T19:30:00Z","v":133831,"vw":86.135772},{"c":86.07,"h":86.28,"l":86.02,"n":8968,"o":86.1,"t":"2026-09-29T19:45:00Z","v":517398,"vw":86.123003},{"c":86.07,"h":86.079,"l":86.07,"n":83,"o":86.07,"t":"2026-09-29T20:00:00Z","v":775743,"vw":86.070005},{"c":86.07,"h":86.07,"l":86.07,"n":2,"o":86.07,"t":"2026-09-29T20:30:00Z","v":925,"vw":86.07},{"c":86.05,"h":86.05,"l":86.05,"n":1,"o":86.05,"t":"2026-09-30T08:15:00Z","v":115,"vw":86.05},{"c":86.48,"h":86.68,"l":86.48,"n":7,"o":86.68,"t":"2026-09-30T13:15:00Z","v":505,"vw":86.534348},{"c":86.165,"h":86.755,"l":86.02,"n":1868,"o":86.3,"t":"2026-09-30T13:30:00Z","v":156880,"vw":86.235587},{"c":85.805,"h":86.19,"l":85.78,"n":1954,"o":86.18,"t":"2026-09-30T13:45:00Z","v":111132,"vw":85.99538},{"c":85.92,"h":86.23,"l":85.64,"n":2463,"o":85.805,"t":"2026-09-30T14:00:00Z","v":124698,"vw":85.936855},{"c":85.66,"h":86.045,"l":85.6,"n":1804,"o":85.9,"t":"2026-09-30T14:15:00Z","v":85532,"vw":85.848484},{"c":85.45,"h":85.68,"l":85.37,"n":2065,"o":85.64,"t":"2026-09-30T14:30:00Z","v":89697,"vw":85.526508},{"c":85.58,"h":85.68,"l":85.375,"n":2032,"o":85.435,"t":"2026-09-30T14:45:00Z","v":102567,"vw":85.560428},{"c":85.55,"h":85.65,"l":85.42,"n":2132,"o":85.58,"t":"2026-09-30T15:00:00Z","v":107209,"vw":85.534114},{"c":85.4,"h":85.68,"l":85.375,"n":2271,"o":85.545,"t":"2026-09-30T15:15:00Z","v":122548,"vw":85.532763},{"c":85.2601,"h":85.41,"l":85.26,"n":1869,"o":85.4,"t":"2026-09-30T15:30:00Z","v":84865,"vw":85.330644},{"c":85.305,"h":85.32,"l":85.15,"n":1631,"o":85.28,"t":"2026-09-30T15:45:00Z","v":59597,"vw":85.24316},{"c":85.59,"h":85.66,"l":85.3,"n":1602,"o":85.325,"t":"2026-09-30T16:00:00Z","v":61482,"vw":85.470519},{"c":85.475,"h":85.585,"l":85.4506,"n":1255,"o":85.57,"t":"2026-09-30T16:15:00Z","v":40740,"vw":85.517048},{"c":85.455,"h":85.56,"l":85.4,"n":1350,"o":85.49,"t":"2026-09-30T16:30:00Z","v":44923,"vw":85.496383},{"c":85.39,"h":85.45,"l":85.3001,"n":1146,"o":85.45,"t":"2026-09-30T16:45:00Z","v":40929,"vw":85.373739},{"c":85.39,"h":85.45,"l":85.355,"n":1262,"o":85.37,"t":"2026-09-30T17:00:00Z","v":43129,"vw":85.403879},{"c":85.27,"h":85.4,"l":85.26,"n":1510,"o":85.38,"t":"2026-09-30T17:15:00Z","v":51295,"vw":85.335609},{"c":85.39,"h":85.47,"l":85.25,"n":1426,"o":85.28,"t":"2026-09-30T17:30:00Z","v":46336,"vw":85.368611},{"c":85.17,"h":85.36,"l":85.13,"n":1344,"o":85.345,"t":"2026-09-30T17:45:00Z","v":44959,"vw":85.226077},{"c":85.17,"h":85.215,"l":85.0825,"n":1671,"o":85.21,"t":"2026-09-30T18:00:00Z","v":55524,"vw":85.154534},{"c":85.123,"h":85.215,"l":85.11,"n":1604,"o":85.18,"t":"2026-09-30T18:15:00Z","v":57736,"vw":85.14655},{"c":85.375,"h":85.4,"l":85.0801,"n":1503,"o":85.155,"t":"2026-09-30T18:30:00Z","v":48673,"vw":85.200934},{"c":85.43,"h":85.43,"l":85.31,"n":1769,"o":85.375,"t":"2026-09-30T18:45:00Z","v":66940,"vw":85.363029},{"c":85.535,"h":85.54,"l":85.25,"n":1864,"o":85.43,"t":"2026-09-30T19:00:00Z","v":69334,"vw":85.386488},{"c":85.57,"h":85.62,"l":85.49,"n":2218,"o":85.5351,"t":"2026-09-30T19:15:00Z","v":98397,"vw":85.564572},{"c":85.4,"h":85.58,"l":85.36,"n":3173,"o":85.56,"t":"2026-09-30T19:30:00Z","v":147643,"vw":85.454429},{"c":85.4,"h":85.6,"l":85.25,"n":13390,"o":85.39,"t":"2026-09-30T19:45:00Z","v":870256,"vw":85.472041},{"c":85.41,"h":85.51,"l":85.41,"n":125,"o":85.41,"t":"2026-09-30T20:00:00Z","v":1248532,"vw":85.410034},{"c":85.37,"h":85.41,"l":85.31,"n":20,"o":85.41,"t":"2026-09-30T20:30:00Z","v":13520,"vw":85.404806},{"c":85.37,"h":85.37,"l":85.37,"n":4,"o":85.37,"t":"2026-09-30T20:45:00Z","v":156,"vw":85.37},{"c":85.41,"h":85.41,"l":85.41,"n":7,"o":85.41,"t":"2026-09-30T21:00:00Z","v":202,"vw":85.41},{"c":85.1054,"h":85.53,"l":85.1054,"n":2,"o":85.53,"t":"2026-09-30T21:15:00Z","v":379,"vw":85.277929},{"c":85.35,"h":85.35,"l":85,"n":73,"o":85,"t":"2026-10-01T08:00:00Z","v":880,"vw":85.273154},{"c":85.41,"h":85.41,"l":85.4,"n":28,"o":85.4,"t":"2026-10-01T12:00:00Z","v":1278,"vw":85.408956},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-10-01T12:30:00Z","v":100,"vw":85.75},{"c":84.6,"h":85.07,"l":84.6,"n":20,"o":84.6,"t":"2026-10-01T13:15:00Z","v":770,"vw":84.75016},{"c":84.875,"h":85.745,"l":84.875,"n":1462,"o":85.32,"t":"2026-10-01T13:30:00Z","v":120659,"vw":85.365856},{"c":84.47,"h":85.035,"l":84.44,"n":2136,"o":84.86,"t":"2026-10-01T13:45:00Z","v":128140,"vw":84.745305},{"c":84.255,"h":84.53,"l":84.18,"n":2239,"o":84.49,"t":"2026-10-01T14:00:00Z","v":116862,"vw":84.385426},{"c":84.235,"h":84.54,"l":84.18,"n":2004,"o":84.29,"t":"2026-10-01T14:15:00Z","v":109458,"vw":84.384094},{"c":84.1,"h":84.35,"l":84.075,"n":2464,"o":84.235,"t":"2026-10-01T14:30:00Z","v":152930,"vw":84.231378},{"c":83.92,"h":84.13,"l":83.91,"n":2310,"o":84.08,"t":"2026-10-01T14:45:00Z","v":106963,"vw":84.02412},{"c":84.31,"h":84.33,"l":83.9,"n":2669,"o":83.95,"t":"2026-10-01T15:00:00Z","v":179864,"vw":84.105834},{"c":84.2101,"h":84.45,"l":84.21,"n":1893,"o":84.315,"t":"2026-10-01T15:15:00Z","v":84741,"vw":84.350401},{"c":84.59,"h":84.74,"l":84.23,"n":1938,"o":84.235,"t":"2026-10-01T15:30:00Z","v":86909,"vw":84.494622},{"c":84.42,"h":84.73,"l":84.32,"n":1948,"o":84.6,"t":"2026-10-01T15:45:00Z","v":117988,"vw":84.50801},{"c":84.38,"h":84.495,"l":84.275,"n":1696,"o":84.43,"t":"2026-10-01T16:00:00Z","v":72867,"vw":84.3612},{"c":84.33,"h":84.41,"l":84.21,"n":1880,"o":84.345,"t":"2026-10-01T16:15:00Z","v":85786,"vw":84.331264},{"c":84.4,"h":84.49,"l":84.27,"n":1608,"o":84.34,"t":"2026-10-01T16:30:00Z","v":70603,"vw":84.392685},{"c":84.43,"h":84.46,"l":84.34,"n":1563,"o":84.43,"t":"2026-10-01T16:45:00Z","v":64975,"vw":84.411611},{"c":84.392,"h":84.59,"l":84.38,"n":2080,"o":84.42,"t":"2026-10-01T17:00:00Z","v":105456,"vw":84.447944},{"c":84.485,"h":84.72,"l":84.41,"n":2075,"o":84.41,"t":"2026-10-01T17:15:00Z","v":91013,"vw":84.599767},{"c":84.55,"h":84.685,"l":84.475,"n":2090,"o":84.5,"t":"2026-10-01T17:30:00Z","v":90748,"vw":84.592111},{"c":84.44,"h":84.61,"l":84.3424,"n":1500,"o":84.55,"t":"2026-10-01T17:45:00Z","v":61286,"vw":84.514342},{"c":84.41,"h":84.5,"l":84.27,"n":1706,"o":84.46,"t":"2026-10-01T18:00:00Z","v":67265,"vw":84.382465},{"c":84.36,"h":84.48,"l":84.29,"n":1574,"o":84.42,"t":"2026-10-01T18:15:00Z","v":67650,"vw":84.382182},{"c":84.41,"h":84.421,"l":84.26,"n":1648,"o":84.4,"t":"2026-10-01T18:30:00Z","v":75902,"vw":84.370303},{"c":84.775,"h":84.8501,"l":84.415,"n":1843,"o":84.415,"t":"2026-10-01T18:45:00Z","v":63040,"vw":84.666084},{"c":84.8,"h":84.81,"l":84.6,"n":1894,"o":84.75,"t":"2026-10-01T19:00:00Z","v":99283,"vw":84.713413},{"c":84.69,"h":84.88,"l":84.68,"n":2319,"o":84.79,"t":"2026-10-01T19:15:00Z","v":113984,"vw":84.782354},{"c":84.945,"h":84.97,"l":84.69,"n":3219,"o":84.695,"t":"2026-10-01T19:30:00Z","v":167420,"vw":84.87385},{"c":85.01,"h":85.225,"l":84.88,"n":9590,"o":84.93,"t":"2026-10-01T19:45:00Z","v":622303,"vw":85.048284},{"c":85.03,"h":85.03,"l":85.03,"n":88,"o":85.03,"t":"2026-10-01T20:00:00Z","v":1111573,"vw":85.03},{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-10-01T23:45:00Z","v":400,"vw":85.48},{"c":85.2,"h":85.2,"l":85.2,"n":2,"o":85.2,"t":"2026-10-02T08:00:00Z","v":103,"vw":85.2},{"c":85.7,"h":85.7,"l":85.7,"n":3,"o":85.7,"t":"2026-10-02T12:30:00Z","v":552,"vw":85.7},{"c":85.9103,"h":86.05,"l":85.9103,"n":13,"o":86.05,"t":"2026-10-02T13:00:00Z","v":468,"vw":85.9901},{"c":85.25,"h":85.5,"l":85.24,"n":27,"o":85.5,"t":"2026-10-02T13:15:00Z","v":4222,"vw":85.3968},{"c":85.37,"h":85.725,"l":84.99,"n":1527,"o":85.37,"t":"2026-10-02T13:30:00Z","v":139362,"vw":85.232954},{"c":85.145,"h":85.52,"l":84.94,"n":2349,"o":85.37,"t":"2026-10-02T13:45:00Z","v":142718,"vw":85.313203},{"c":85.01,"h":85.26,"l":84.905,"n":1754,"o":85.26,"t":"2026-10-02T14:00:00Z","v":84502,"vw":85.056209},{"c":85.005,"h":85.11,"l":84.89,"n":1643,"o":85.05,"t":"2026-10-02T14:15:00Z","v":119466,"vw":84.963131},{"c":85.185,"h":85.21,"l":84.955,"n":1474,"o":84.99,"t":"2026-10-02T14:30:00Z","v":56537,"vw":85.075657},{"c":84.89,"h":85.27,"l":84.805,"n":1518,"o":85.205,"t":"2026-10-02T14:45:00Z","v":56082,"vw":85.05192},{"c":84.85,"h":84.89,"l":84.715,"n":1642,"o":84.89,"t":"2026-10-02T15:00:00Z","v":68038,"vw":84.803319},{"c":85.01,"h":85.02,"l":84.75,"n":1837,"o":84.89,"t":"2026-10-02T15:15:00Z","v":69282,"vw":84.878862},{"c":85.04,"h":85.1,"l":84.99,"n":1798,"o":85,"t":"2026-10-02T15:30:00Z","v":60442,"vw":85.04865},{"c":84.95,"h":85.0836,"l":84.84,"n":1513,"o":85.04,"t":"2026-10-02T15:45:00Z","v":51347,"vw":84.957569},{"c":84.94,"h":84.98,"l":84.9,"n":1406,"o":84.955,"t":"2026-10-02T16:00:00Z","v":52866,"vw":84.93935},{"c":84.78,"h":84.91,"l":84.755,"n":1308,"o":84.91,"t":"2026-10-02T16:15:00Z","v":48526,"vw":84.804672},{"c":84.85,"h":84.86,"l":84.72,"n":1500,"o":84.79,"t":"2026-10-02T16:30:00Z","v":63822,"vw":84.813191},{"c":84.72,"h":84.85,"l":84.7122,"n":1493,"o":84.85,"t":"2026-10-02T16:45:00Z","v":45597,"vw":84.796526},{"c":84.5416,"h":84.89,"l":84.53,"n":1707,"o":84.7318,"t":"2026-10-02T17:00:00Z","v":70887,"vw":84.780129},{"c":84.485,"h":84.61,"l":84.435,"n":1460,"o":84.5327,"t":"2026-10-02T17:15:00Z","v":45297,"vw":84.515853},{"c":84.57,"h":84.59,"l":84.46,"n":1610,"o":84.48,"t":"2026-10-02T17:30:00Z","v":62981,"vw":84.504079},{"c":84.69,"h":84.69,"l":84.545,"n":1393,"o":84.5647,"t":"2026-10-02T17:45:00Z","v":59683,"vw":84.620494},{"c":84.715,"h":84.87,"l":84.57,"n":1453,"o":84.69,"t":"2026-10-02T18:00:00Z","v":55860,"vw":84.6941},{"c":84.68,"h":84.84,"l":84.6,"n":1727,"o":84.71,"t":"2026-10-02T18:15:00Z","v":88302,"vw":84.695507},{"c":84.91,"h":84.9153,"l":84.625,"n":2014,"o":84.705,"t":"2026-10-02T18:30:00Z","v":104991,"vw":84.761157},{"c":85.1,"h":85.1,"l":84.87,"n":1458,"o":84.92,"t":"2026-10-02T18:45:00Z","v":70890,"vw":84.95637},{"c":85.18,"h":85.21,"l":85.03,"n":1389,"o":85.085,"t":"2026-10-02T19:00:00Z","v":59075,"vw":85.098137},{"c":85.14,"h":85.2,"l":85.04,"n":2017,"o":85.175,"t":"2026-10-02T19:15:00Z","v":78482,"vw":85.11098},{"c":84.8,"h":85.15,"l":84.79,"n":2562,"o":85.13,"t":"2026-10-02T19:30:00Z","v":122709,"vw":85.01383},{"c":84.895,"h":85,"l":84.785,"n":8681,"o":84.82,"t":"2026-10-02T19:45:00Z","v":485224,"vw":84.896699},{"c":84.9,"h":84.9,"l":84.9,"n":99,"o":84.9,"t":"2026-10-02T20:00:00Z","v":1273156,"vw":84.9},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-10-02T20:30:00Z","v":49260,"vw":84.9},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-02T23:30:00Z","v":100,"vw":85},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-10-05T09:15:00Z","v":119,"vw":84.98},{"c":84.9,"h":84.9,"l":84.9,"n":2,"o":84.9,"t":"2026-10-05T10:00:00Z","v":151,"vw":84.9},{"c":84.25,"h":84.28,"l":84.11,"n":62,"o":84.2,"t":"2026-10-05T13:15:00Z","v":4932,"vw":84.212125},{"c":83.32,"h":84.62,"l":83.26,"n":3837,"o":84.33,"t":"2026-10-05T13:30:00Z","v":310937,"vw":83.921045},{"c":83.2,"h":83.755,"l":83.04,"n":2693,"o":83.32,"t":"2026-10-05T13:45:00Z","v":194787,"vw":83.372773},{"c":83.22,"h":83.36,"l":83.01,"n":2946,"o":83.2025,"t":"2026-10-05T14:00:00Z","v":178527,"vw":83.181171},{"c":83.62,"h":83.725,"l":83.175,"n":2226,"o":83.19,"t":"2026-10-05T14:15:00Z","v":124367,"vw":83.487214},{"c":83.59,"h":83.74,"l":83.35,"n":2629,"o":83.625,"t":"2026-10-05T14:30:00Z","v":135470,"vw":83.564804},{"c":84.08,"h":84.1,"l":83.61,"n":2261,"o":83.64,"t":"2026-10-05T14:45:00Z","v":94674,"vw":83.789252},{"c":83.69,"h":84.13,"l":83.69,"n":2688,"o":84.1,"t":"2026-10-05T15:00:00Z","v":122731,"vw":83.945293},{"c":83.55,"h":83.69,"l":83.48,"n":2014,"o":83.69,"t":"2026-10-05T15:15:00Z","v":76731,"vw":83.587498},{"c":83.565,"h":83.7295,"l":83.48,"n":2580,"o":83.55,"t":"2026-10-05T15:30:00Z","v":196160,"vw":83.610995},{"c":83.48,"h":83.63,"l":83.37,"n":2788,"o":83.5505,"t":"2026-10-05T15:45:00Z","v":129293,"vw":83.47453},{"c":83.585,"h":83.6,"l":83.39,"n":2555,"o":83.49,"t":"2026-10-05T16:00:00Z","v":115824,"vw":83.496997},{"c":83.93,"h":83.95,"l":83.57,"n":1799,"o":83.585,"t":"2026-10-05T16:15:00Z","v":93220,"vw":83.808499},{"c":83.99,"h":84.07,"l":83.865,"n":1874,"o":83.925,"t":"2026-10-05T16:30:00Z","v":69480,"vw":83.974168},{"c":83.48,"h":84.01,"l":83.38,"n":2971,"o":83.99,"t":"2026-10-05T16:45:00Z","v":155906,"vw":83.579697},{"c":83.6,"h":83.64,"l":83.305,"n":2206,"o":83.46,"t":"2026-10-05T17:00:00Z","v":91943,"vw":83.457019},{"c":83.6,"h":83.63,"l":83.42,"n":2156,"o":83.6,"t":"2026-10-05T17:15:00Z","v":96761,"vw":83.52825},{"c":83.42,"h":83.61,"l":83.24,"n":2547,"o":83.58,"t":"2026-10-05T17:30:00Z","v":120485,"vw":83.404413},{"c":83.5,"h":83.615,"l":83.415,"n":2170,"o":83.43,"t":"2026-10-05T17:45:00Z","v":99003,"vw":83.528508},{"c":83.47,"h":83.64,"l":83.43,"n":2430,"o":83.52,"t":"2026-10-05T18:00:00Z","v":108344,"vw":83.529909},{"c":83.405,"h":83.47,"l":83.22,"n":2699,"o":83.47,"t":"2026-10-05T18:15:00Z","v":119007,"vw":83.368363},{"c":83.19,"h":83.45,"l":83.15,"n":2849,"o":83.405,"t":"2026-10-05T18:30:00Z","v":243803,"vw":83.311348},{"c":83.58,"h":83.64,"l":83.17,"n":2525,"o":83.17,"t":"2026-10-05T18:45:00Z","v":114269,"vw":83.471789},{"c":83.695,"h":83.715,"l":83.485,"n":2874,"o":83.56,"t":"2026-10-05T19:00:00Z","v":150180,"vw":83.552822},{"c":83.77,"h":83.77,"l":83.5901,"n":2634,"o":83.7,"t":"2026-10-05T19:15:00Z","v":118674,"vw":83.678392},{"c":83.66,"h":83.77,"l":83.555,"n":3670,"o":83.77,"t":"2026-10-05T19:30:00Z","v":222369,"vw":83.65618},{"c":83.9,"h":83.91,"l":83.57,"n":11478,"o":83.65,"t":"2026-10-05T19:45:00Z","v":677826,"vw":83.801559},{"c":83.85,"h":83.9,"l":83.85,"n":111,"o":83.9,"t":"2026-10-05T20:00:00Z","v":3969172,"vw":83.899995},{"c":83.9,"h":84.45,"l":83.9,"n":2,"o":84.45,"t":"2026-10-05T20:30:00Z","v":44744,"vw":83.90295},{"c":83.8,"h":83.8,"l":83.77,"n":19,"o":83.77,"t":"2026-10-05T23:00:00Z","v":488,"vw":83.7885},{"c":83.44,"h":84,"l":83.1,"n":24,"o":84,"t":"2026-10-06T13:15:00Z","v":2228,"vw":83.357289},{"c":84.765,"h":84.765,"l":83.38,"n":2693,"o":83.45,"t":"2026-10-06T13:30:00Z","v":203325,"vw":84.087685},{"c":85.1,"h":85.13,"l":84.715,"n":2322,"o":84.84,"t":"2026-10-06T13:45:00Z","v":139230,"vw":84.946379},{"c":85.18,"h":85.34,"l":85.05,"n":2263,"o":85.055,"t":"2026-10-06T14:00:00Z","v":129750,"vw":85.190143},{"c":84.735,"h":85.16,"l":84.615,"n":1974,"o":85.16,"t":"2026-10-06T14:15:00Z","v":105182,"vw":84.921118},{"c":85.18,"h":85.31,"l":84.745,"n":1946,"o":84.745,"t":"2026-10-06T14:30:00Z","v":110261,"vw":85.140558},{"c":85.085,"h":85.3,"l":84.88,"n":2248,"o":85.2,"t":"2026-10-06T14:45:00Z","v":105726,"vw":85.101319},{"c":85.01,"h":85.25,"l":85.005,"n":2367,"o":85.09,"t":"2026-10-06T15:00:00Z","v":136728,"vw":85.10789},{"c":84.955,"h":85.06,"l":84.76,"n":2296,"o":85.015,"t":"2026-10-06T15:15:00Z","v":110692,"vw":84.897967},{"c":84.69,"h":85.01,"l":84.645,"n":2268,"o":84.96,"t":"2026-10-06T15:30:00Z","v":133701,"vw":84.842665},{"c":84.72,"h":84.79,"l":84.62,"n":2618,"o":84.6971,"t":"2026-10-06T15:45:00Z","v":148378,"vw":84.719972},{"c":84.5,"h":84.73,"l":84.45,"n":3907,"o":84.73,"t":"2026-10-06T16:00:00Z","v":247854,"vw":84.556096},{"c":84.52,"h":84.585,"l":84.39,"n":2518,"o":84.5,"t":"2026-10-06T16:15:00Z","v":160500,"vw":84.490455},{"c":84.66,"h":84.7,"l":84.47,"n":2007,"o":84.51,"t":"2026-10-06T16:30:00Z","v":128647,"vw":84.584504},{"c":84.53,"h":84.675,"l":84.46,"n":1670,"o":84.675,"t":"2026-10-06T16:45:00Z","v":88848,"vw":84.546379},{"c":84.63,"h":84.68,"l":84.51,"n":1867,"o":84.53,"t":"2026-10-06T17:00:00Z","v":93854,"vw":84.589952},{"c":84.83,"h":84.84,"l":84.625,"n":2288,"o":84.635,"t":"2026-10-06T17:15:00Z","v":147467,"vw":84.736041},{"c":85.03,"h":85.13,"l":84.79,"n":2079,"o":84.83,"t":"2026-10-06T17:30:00Z","v":109504,"vw":84.948608},{"c":85.16,"h":85.21,"l":85,"n":1802,"o":85.05,"t":"2026-10-06T17:45:00Z","v":73700,"vw":85.120886},{"c":85.208,"h":85.22,"l":85.05,"n":1827,"o":85.165,"t":"2026-10-06T18:00:00Z","v":89395,"vw":85.151481},{"c":85.265,"h":85.265,"l":85,"n":2291,"o":85.21,"t":"2026-10-06T18:15:00Z","v":160032,"vw":85.10486},{"c":85.015,"h":85.34,"l":85.015,"n":2499,"o":85.265,"t":"2026-10-06T18:30:00Z","v":153349,"vw":85.180264},{"c":85.06,"h":85.11,"l":84.98,"n":3048,"o":85.015,"t":"2026-10-06T18:45:00Z","v":226278,"vw":85.048034},{"c":85.01,"h":85.135,"l":84.97,"n":2736,"o":85.065,"t":"2026-10-06T19:00:00Z","v":204661,"vw":85.030365},{"c":84.92,"h":85.06,"l":84.8901,"n":2847,"o":85.015,"t":"2026-10-06T19:15:00Z","v":197502,"vw":84.96423},{"c":85.18,"h":85.25,"l":84.93,"n":3108,"o":84.93,"t":"2026-10-06T19:30:00Z","v":145802,"vw":85.148222},{"c":85.14,"h":85.22,"l":84.99,"n":10347,"o":85.18,"t":"2026-10-06T19:45:00Z","v":619578,"vw":85.118363},{"c":85.14,"h":85.14,"l":85.14,"n":112,"o":85.14,"t":"2026-10-06T20:00:00Z","v":2726204,"vw":85.14},{"c":85.14,"h":85.14,"l":85.14,"n":1,"o":85.14,"t":"2026-10-06T20:30:00Z","v":60914,"vw":85.14},{"c":84.61,"h":84.61,"l":84.61,"n":3,"o":84.61,"t":"2026-10-06T21:15:00Z","v":125,"vw":84.61},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-10-06T23:30:00Z","v":200,"vw":85.4},{"c":85.04,"h":85.04,"l":85.04,"n":3,"o":85.04,"t":"2026-10-07T10:30:00Z","v":205,"vw":85.04},{"c":85.4,"h":85.4,"l":85.4,"n":4,"o":85.4,"t":"2026-10-07T12:30:00Z","v":109,"vw":85.4},{"c":85.38,"h":85.38,"l":85.38,"n":3,"o":85.38,"t":"2026-10-07T12:45:00Z","v":236,"vw":85.38},{"c":85.48,"h":85.48,"l":85.48,"n":3,"o":85.48,"t":"2026-10-07T13:00:00Z","v":127,"vw":85.48},{"c":85.19,"h":85.19,"l":85.19,"n":2,"o":85.19,"t":"2026-10-07T13:15:00Z","v":310,"vw":85.19},{"c":85.6,"h":85.99,"l":85.17,"n":2079,"o":85.19,"t":"2026-10-07T13:30:00Z","v":146858,"vw":85.545971},{"c":85.06,"h":85.76,"l":85.06,"n":2266,"o":85.6,"t":"2026-10-07T13:45:00Z","v":120213,"vw":85.418768},{"c":85.23,"h":85.51,"l":85.06,"n":2120,"o":85.08,"t":"2026-10-07T14:00:00Z","v":103543,"vw":85.299845},{"c":85.29,"h":85.3,"l":85.02,"n":1846,"o":85.22,"t":"2026-10-07T14:15:00Z","v":89499,"vw":85.17669},{"c":85.01,"h":85.405,"l":84.995,"n":1892,"o":85.3,"t":"2026-10-07T14:30:00Z","v":84255,"vw":85.257237},{"c":85.42,"h":85.46,"l":84.93,"n":2248,"o":85,"t":"2026-10-07T14:45:00Z","v":129122,"vw":85.257858},{"c":85.31,"h":85.5,"l":85.245,"n":1770,"o":85.44,"t":"2026-10-07T15:00:00Z","v":82444,"vw":85.393599},{"c":85.26,"h":85.33,"l":85.095,"n":1805,"o":85.32,"t":"2026-10-07T15:15:00Z","v":78529,"vw":85.208749},{"c":85.22,"h":85.3099,"l":85.2,"n":1347,"o":85.29,"t":"2026-10-07T15:30:00Z","v":55173,"vw":85.257693},{"c":85.32,"h":85.33,"l":84.98,"n":2238,"o":85.225,"t":"2026-10-07T15:45:00Z","v":141972,"vw":85.098963},{"c":85.205,"h":85.335,"l":85.165,"n":1340,"o":85.29,"t":"2026-10-07T16:00:00Z","v":52684,"vw":85.225905},{"c":85.215,"h":85.26,"l":85.125,"n":1213,"o":85.205,"t":"2026-10-07T16:15:00Z","v":44148,"vw":85.196314},{"c":85.22,"h":85.27,"l":85.15,"n":1156,"o":85.2,"t":"2026-10-07T16:30:00Z","v":64330,"vw":85.203447},{"c":85.05,"h":85.235,"l":85.05,"n":1375,"o":85.21,"t":"2026-10-07T16:45:00Z","v":55009,"vw":85.135459},{"c":85.185,"h":85.27,"l":85.02,"n":1517,"o":85.04,"t":"2026-10-07T17:00:00Z","v":62660,"vw":85.119106},{"c":85.15,"h":85.22,"l":85.11,"n":1158,"o":85.19,"t":"2026-10-07T17:15:00Z","v":45036,"vw":85.156647},{"c":85.205,"h":85.23,"l":85.12,"n":1214,"o":85.14,"t":"2026-10-07T17:30:00Z","v":47861,"vw":85.178517},{"c":85.055,"h":85.24,"l":85.0472,"n":1213,"o":85.19,"t":"2026-10-07T17:45:00Z","v":44860,"vw":85.130863},{"c":85.07,"h":85.1732,"l":85.02,"n":1394,"o":85.05,"t":"2026-10-07T18:00:00Z","v":59523,"vw":85.105905},{"c":84.87,"h":85.08,"l":84.81,"n":2010,"o":85.08,"t":"2026-10-07T18:15:00Z","v":104387,"vw":84.895343},{"c":84.74,"h":84.88,"l":84.68,"n":1976,"o":84.86,"t":"2026-10-07T18:30:00Z","v":86563,"vw":84.80263},{"c":84.79,"h":84.825,"l":84.73,"n":1585,"o":84.76,"t":"2026-10-07T18:45:00Z","v":70804,"vw":84.785678},{"c":84.585,"h":84.86,"l":84.58,"n":2027,"o":84.7901,"t":"2026-10-07T19:00:00Z","v":89468,"vw":84.71575},{"c":84.62,"h":84.62,"l":84.47,"n":2301,"o":84.59,"t":"2026-10-07T19:15:00Z","v":103683,"vw":84.54994},{"c":84.565,"h":84.695,"l":84.495,"n":2709,"o":84.6,"t":"2026-10-07T19:30:00Z","v":118970,"vw":84.576759},{"c":84.6,"h":84.7,"l":84.49,"n":7969,"o":84.56,"t":"2026-10-07T19:45:00Z","v":471734,"vw":84.615669},{"c":84.72,"h":84.73,"l":84.61,"n":143,"o":84.61,"t":"2026-10-07T20:00:00Z","v":4050242,"vw":84.610052},{"c":84.61,"h":84.66,"l":84.61,"n":3,"o":84.66,"t":"2026-10-07T20:15:00Z","v":20784,"vw":84.610241},{"c":84.61,"h":84.61,"l":84.61,"n":1,"o":84.61,"t":"2026-10-07T20:30:00Z","v":34500,"vw":84.61},{"c":84.39,"h":84.39,"l":84.39,"n":2,"o":84.39,"t":"2026-10-07T23:30:00Z","v":200,"vw":84.39},{"c":84.49,"h":84.5,"l":84.49,"n":7,"o":84.5,"t":"2026-10-08T08:15:00Z","v":351,"vw":84.495},{"c":84.92,"h":84.92,"l":84.83,"n":2,"o":84.83,"t":"2026-10-08T13:15:00Z","v":670,"vw":84.879701},{"c":84.98,"h":85.06,"l":84.5919,"n":1584,"o":84.87,"t":"2026-10-08T13:30:00Z","v":118021,"vw":84.859584},{"c":85.07,"h":85.19,"l":84.83,"n":1778,"o":85.04,"t":"2026-10-08T13:45:00Z","v":135314,"vw":85.010692},{"c":84.87,"h":85.17,"l":84.87,"n":1696,"o":85.11,"t":"2026-10-08T14:00:00Z","v":74370,"vw":85.020148},{"c":84.925,"h":85.01,"l":84.84,"n":1650,"o":84.85,"t":"2026-10-08T14:15:00Z","v":71838,"vw":84.912465},{"c":85.3,"h":85.3,"l":84.895,"n":2006,"o":84.92,"t":"2026-10-08T14:30:00Z","v":90266,"vw":85.166775},{"c":85.15,"h":85.52,"l":85.08,"n":2054,"o":85.31,"t":"2026-10-08T14:45:00Z","v":119951,"vw":85.318725},{"c":85.12,"h":85.31,"l":85.12,"n":1672,"o":85.15,"t":"2026-10-08T15:00:00Z","v":76768,"vw":85.185345},{"c":85.3,"h":85.325,"l":84.95,"n":1833,"o":85.085,"t":"2026-10-08T15:15:00Z","v":93652,"vw":85.116153},{"c":85.71,"h":85.76,"l":85.22,"n":1910,"o":85.295,"t":"2026-10-08T15:30:00Z","v":80746,"vw":85.54387},{"c":85.815,"h":85.86,"l":85.7,"n":1941,"o":85.715,"t":"2026-10-08T15:45:00Z","v":104429,"vw":85.785557},{"c":85.65,"h":85.83,"l":85.61,"n":1837,"o":85.82,"t":"2026-10-08T16:00:00Z","v":91907,"vw":85.729435},{"c":85.59,"h":85.93,"l":85.54,"n":2538,"o":85.67,"t":"2026-10-08T16:15:00Z","v":104301,"vw":85.730569},{"c":85.76,"h":85.77,"l":85.57,"n":1575,"o":85.57,"t":"2026-10-08T16:30:00Z","v":64779,"vw":85.630938},{"c":86.17,"h":86.21,"l":85.75,"n":2468,"o":85.765,"t":"2026-10-08T16:45:00Z","v":85780,"vw":85.940048},{"c":86.21,"h":86.4,"l":86.14,"n":2806,"o":86.16,"t":"2026-10-08T17:00:00Z","v":100400,"vw":86.285021},{"c":86.55,"h":86.59,"l":86.21,"n":2425,"o":86.21,"t":"2026-10-08T17:15:00Z","v":88785,"vw":86.438887},{"c":86.5601,"h":86.66,"l":86.48,"n":2744,"o":86.56,"t":"2026-10-08T17:30:00Z","v":115821,"vw":86.579939},{"c":86.59,"h":86.62,"l":86.43,"n":2702,"o":86.58,"t":"2026-10-08T17:45:00Z","v":145751,"vw":86.532378},{"c":86.56,"h":86.675,"l":86.4301,"n":2789,"o":86.59,"t":"2026-10-08T18:00:00Z","v":119795,"vw":86.563351},{"c":86.31,"h":86.575,"l":86.27,"n":2431,"o":86.55,"t":"2026-10-08T18:15:00Z","v":102204,"vw":86.388174},{"c":86.28,"h":86.4,"l":86.26,"n":2304,"o":86.325,"t":"2026-10-08T18:30:00Z","v":91493,"vw":86.324293},{"c":86.23,"h":86.3534,"l":86.2,"n":2832,"o":86.29,"t":"2026-10-08T18:45:00Z","v":130539,"vw":86.27554},{"c":86.385,"h":86.415,"l":86.255,"n":2689,"o":86.26,"t":"2026-10-08T19:00:00Z","v":121602,"vw":86.329116},{"c":86.01,"h":86.4,"l":85.84,"n":4319,"o":86.39,"t":"2026-10-08T19:15:00Z","v":216352,"vw":86.096577},{"c":86.025,"h":86.08,"l":85.855,"n":3731,"o":86.02,"t":"2026-10-08T19:30:00Z","v":168663,"vw":85.985083},{"c":86,"h":86.1,"l":85.75,"n":10632,"o":86.02,"t":"2026-10-08T19:45:00Z","v":669812,"vw":85.946463},{"c":86.08,"h":86.09,"l":86.01,"n":136,"o":86.01,"t":"2026-10-08T20:00:00Z","v":1415854,"vw":86.010028},{"c":86.01,"h":86.01,"l":86.01,"n":1,"o":86.01,"t":"2026-10-08T20:30:00Z","v":165,"vw":86.01},{"c":86.28,"h":86.51,"l":85.58,"n":1584,"o":85.58,"t":"2026-10-09T13:30:00Z","v":122611,"vw":86.043516},{"c":86.24,"h":86.3899,"l":86.05,"n":1816,"o":86.26,"t":"2026-10-09T13:45:00Z","v":99208,"vw":86.164838},{"c":86.17,"h":86.34,"l":86.095,"n":1604,"o":86.2,"t":"2026-10-09T14:00:00Z","v":86032,"vw":86.231808},{"c":85.935,"h":86.26,"l":85.9,"n":1216,"o":86.185,"t":"2026-10-09T14:15:00Z","v":53628,"vw":86.112171},{"c":86.035,"h":86.035,"l":85.82,"n":1536,"o":85.935,"t":"2026-10-09T14:30:00Z","v":73502,"vw":85.93075},{"c":85.955,"h":86.07,"l":85.86,"n":1228,"o":86.035,"t":"2026-10-09T14:45:00Z","v":46444,"vw":85.973445},{"c":86.07,"h":86.08,"l":85.9,"n":1624,"o":85.9811,"t":"2026-10-09T15:00:00Z","v":76990,"vw":85.974878},{"c":86.01,"h":86.1,"l":85.97,"n":1316,"o":86.05,"t":"2026-10-09T15:15:00Z","v":64250,"vw":86.038751},{"c":85.9478,"h":86.12,"l":85.935,"n":1382,"o":86.01,"t":"2026-10-09T15:30:00Z","v":51195,"vw":86.018265},{"c":86.015,"h":86.03,"l":85.9,"n":1501,"o":85.93,"t":"2026-10-09T15:45:00Z","v":55099,"vw":85.975346},{"c":86.04,"h":86.09,"l":86,"n":1368,"o":86.015,"t":"2026-10-09T16:00:00Z","v":54345,"vw":86.046624},{"c":86.23,"h":86.24,"l":86.05,"n":1259,"o":86.07,"t":"2026-10-09T16:15:00Z","v":37750,"vw":86.154715},{"c":86.275,"h":86.275,"l":86.195,"n":1182,"o":86.21,"t":"2026-10-09T16:30:00Z","v":43626,"vw":86.233287},{"c":86.22,"h":86.295,"l":86.145,"n":1232,"o":86.275,"t":"2026-10-09T16:45:00Z","v":51798,"vw":86.232669},{"c":86.225,"h":86.29,"l":86.21,"n":1100,"o":86.22,"t":"2026-10-09T17:00:00Z","v":47361,"vw":86.259016},{"c":86.23,"h":86.305,"l":86.21,"n":1306,"o":86.225,"t":"2026-10-09T17:15:00Z","v":53464,"vw":86.247317},{"c":86.3124,"h":86.34,"l":86.25,"n":1667,"o":86.25,"t":"2026-10-09T17:30:00Z","v":68934,"vw":86.306258},{"c":86.105,"h":86.325,"l":86.08,"n":1503,"o":86.31,"t":"2026-10-09T17:45:00Z","v":59164,"vw":86.263198},{"c":86.15,"h":86.21,"l":86.1,"n":1212,"o":86.12,"t":"2026-10-09T18:00:00Z","v":41392,"vw":86.150115},{"c":86.26,"h":86.2868,"l":86.02,"n":1518,"o":86.14,"t":"2026-10-09T18:15:00Z","v":64137,"vw":86.120146},{"c":86.25,"h":86.325,"l":86.22,"n":1498,"o":86.265,"t":"2026-10-09T18:30:00Z","v":65750,"vw":86.275958},{"c":86.33,"h":86.3725,"l":86.2349,"n":1853,"o":86.26,"t":"2026-10-09T18:45:00Z","v":89686,"vw":86.304351},{"c":86.61,"h":86.64,"l":86.33,"n":1750,"o":86.33,"t":"2026-10-09T19:00:00Z","v":93469,"vw":86.505229},{"c":86.55,"h":86.62,"l":86.45,"n":2189,"o":86.62,"t":"2026-10-09T19:15:00Z","v":140075,"vw":86.533762},{"c":86.49,"h":86.585,"l":86.45,"n":2302,"o":86.55,"t":"2026-10-09T19:30:00Z","v":112158,"vw":86.526587},{"c":86.46,"h":86.56,"l":86.3,"n":6236,"o":86.49,"t":"2026-10-09T19:45:00Z","v":419165,"vw":86.464456},{"c":86.45,"h":86.45,"l":86.45,"n":91,"o":86.45,"t":"2026-10-09T20:00:00Z","v":832204,"vw":86.45},{"c":86.49,"h":86.49,"l":86.1,"n":4,"o":86.1,"t":"2026-10-09T20:15:00Z","v":214,"vw":86.295},{"c":85.55,"h":85.55,"l":85.55,"n":1,"o":85.55,"t":"2026-10-09T20:30:00Z","v":100,"vw":85.55},{"c":86.62,"h":86.62,"l":86.62,"n":19,"o":86.62,"t":"2026-10-12T08:00:00Z","v":407,"vw":86.62},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-12T11:00:00Z","v":362,"vw":86.5},{"c":87.54,"h":87.69,"l":86.86,"n":212,"o":86.86,"t":"2026-10-12T13:15:00Z","v":6691,"vw":87.239783},{"c":85.69,"h":86.92,"l":85.55,"n":1998,"o":86.83,"t":"2026-10-12T13:30:00Z","v":241739,"vw":86.403313},{"c":85.765,"h":85.79,"l":85.47,"n":2063,"o":85.66,"t":"2026-10-12T13:45:00Z","v":162592,"vw":85.620835},{"c":85.97,"h":86.14,"l":85.605,"n":1801,"o":85.79,"t":"2026-10-12T14:00:00Z","v":110318,"vw":85.901352},{"c":86.15,"h":86.205,"l":85.845,"n":2308,"o":85.97,"t":"2026-10-12T14:15:00Z","v":167578,"vw":86.090025},{"c":86.065,"h":86.26,"l":85.83,"n":4280,"o":86.15,"t":"2026-10-12T14:30:00Z","v":559614,"vw":86.016189},{"c":86.14,"h":86.22,"l":85.955,"n":2095,"o":86.065,"t":"2026-10-12T14:45:00Z","v":163252,"vw":86.107388},{"c":86.235,"h":86.27,"l":86.065,"n":1784,"o":86.14,"t":"2026-10-12T15:00:00Z","v":80245,"vw":86.155575},{"c":86.28,"h":86.32,"l":86.2,"n":1463,"o":86.25,"t":"2026-10-12T15:15:00Z","v":61562,"vw":86.272288},{"c":86.23,"h":86.36,"l":86.1675,"n":1385,"o":86.29,"t":"2026-10-12T15:30:00Z","v":52094,"vw":86.260906},{"c":86.23,"h":86.24,"l":86.14,"n":1412,"o":86.24,"t":"2026-10-12T15:45:00Z","v":62777,"vw":86.186803},{"c":86.16,"h":86.275,"l":86.125,"n":1610,"o":86.235,"t":"2026-10-12T16:00:00Z","v":75095,"vw":86.196255},{"c":86.125,"h":86.43,"l":86.125,"n":1510,"o":86.16,"t":"2026-10-12T16:15:00Z","v":56439,"vw":86.305405},{"c":86.1665,"h":86.235,"l":86.08,"n":1148,"o":86.125,"t":"2026-10-12T16:30:00Z","v":41006,"vw":86.157355},{"c":86.25,"h":86.305,"l":86.16,"n":1381,"o":86.17,"t":"2026-10-12T16:45:00Z","v":43932,"vw":86.229714},{"c":86.235,"h":86.3,"l":86.23,"n":1295,"o":86.255,"t":"2026-10-12T17:00:00Z","v":40963,"vw":86.255621},{"c":86.35,"h":86.39,"l":86.22,"n":1571,"o":86.24,"t":"2026-10-12T17:15:00Z","v":57012,"vw":86.324428},{"c":86.23,"h":86.37,"l":86.2,"n":2057,"o":86.33,"t":"2026-10-12T17:30:00Z","v":94839,"vw":86.2765},{"c":86.185,"h":86.24,"l":86.09,"n":1367,"o":86.235,"t":"2026-10-12T17:45:00Z","v":57299,"vw":86.161321},{"c":86.09,"h":86.197,"l":86.09,"n":1439,"o":86.197,"t":"2026-10-12T18:00:00Z","v":48161,"vw":86.139777},{"c":86.16,"h":86.19,"l":86.06,"n":1466,"o":86.08,"t":"2026-10-12T18:15:00Z","v":51599,"vw":86.135017},{"c":86.335,"h":86.38,"l":86.1,"n":2796,"o":86.18,"t":"2026-10-12T18:30:00Z","v":122160,"vw":86.17026},{"c":86.49,"h":86.54,"l":86.335,"n":1898,"o":86.335,"t":"2026-10-12T18:45:00Z","v":77288,"vw":86.469302},{"c":86.47,"h":86.63,"l":86.43,"n":2308,"o":86.48,"t":"2026-10-12T19:00:00Z","v":108066,"vw":86.511617},{"c":86.55,"h":86.56,"l":86.47,"n":2232,"o":86.47,"t":"2026-10-12T19:15:00Z","v":89262,"vw":86.518354},{"c":86.615,"h":86.615,"l":86.505,"n":2867,"o":86.56,"t":"2026-10-12T19:30:00Z","v":120583,"vw":86.565097},{"c":86.66,"h":86.755,"l":86.46,"n":7236,"o":86.63,"t":"2026-10-12T19:45:00Z","v":407469,"vw":86.603065},{"c":86.65,"h":86.65,"l":86.65,"n":95,"o":86.65,"t":"2026-10-12T20:00:00Z","v":1383507,"vw":86.65},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-12T20:30:00Z","v":100,"vw":86.7},{"c":86.65,"h":86.65,"l":86.65,"n":1,"o":86.65,"t":"2026-10-12T21:00:00Z","v":230,"vw":86.65},{"c":86.82,"h":86.82,"l":86.82,"n":1,"o":86.82,"t":"2026-10-12T23:30:00Z","v":243,"vw":86.82},{"c":86.84,"h":86.84,"l":86.84,"n":7,"o":86.84,"t":"2026-10-13T08:15:00Z","v":106,"vw":86.84},{"c":87.3,"h":87.3,"l":87.28,"n":10,"o":87.28,"t":"2026-10-13T12:00:00Z","v":340,"vw":87.29},{"c":87.5,"h":87.5,"l":87.45,"n":4,"o":87.45,"t":"2026-10-13T13:00:00Z","v":331,"vw":87.484848},{"c":86.84,"h":87.77,"l":86.78,"n":1921,"o":87.295,"t":"2026-10-13T13:30:00Z","v":120572,"vw":87.260634},{"c":86.715,"h":87.03,"l":86.655,"n":2295,"o":86.81,"t":"2026-10-13T13:45:00Z","v":130616,"vw":86.836167},{"c":86.52,"h":86.88,"l":86.49,"n":2081,"o":86.75,"t":"2026-10-13T14:00:00Z","v":121024,"vw":86.672112},{"c":86.385,"h":86.625,"l":86.3301,"n":1436,"o":86.525,"t":"2026-10-13T14:15:00Z","v":70803,"vw":86.49442},{"c":86.19,"h":86.44,"l":86.13,"n":1683,"o":86.38,"t":"2026-10-13T14:30:00Z","v":82353,"vw":86.25851},{"c":86.46,"h":86.5651,"l":86.135,"n":1780,"o":86.16,"t":"2026-10-13T14:45:00Z","v":83573,"vw":86.356731},{"c":86.6101,"h":86.8201,"l":86.43,"n":1983,"o":86.45,"t":"2026-10-13T15:00:00Z","v":103544,"vw":86.622073},{"c":86.58,"h":86.74,"l":86.55,"n":1842,"o":86.61,"t":"2026-10-13T15:15:00Z","v":86176,"vw":86.630101},{"c":86.465,"h":86.67,"l":86.46,"n":1608,"o":86.56,"t":"2026-10-13T15:30:00Z","v":66226,"vw":86.580547},{"c":86.4,"h":86.61,"l":86.39,"n":1577,"o":86.48,"t":"2026-10-13T15:45:00Z","v":70022,"vw":86.487132},{"c":86.365,"h":86.42,"l":86.28,"n":1735,"o":86.41,"t":"2026-10-13T16:00:00Z","v":75557,"vw":86.357667},{"c":86.22,"h":86.42,"l":86.21,"n":1295,"o":86.37,"t":"2026-10-13T16:15:00Z","v":51801,"vw":86.314349},{"c":86.385,"h":86.405,"l":86.22,"n":1407,"o":86.23,"t":"2026-10-13T16:30:00Z","v":55689,"vw":86.325094},{"c":86.38,"h":86.415,"l":86.265,"n":1355,"o":86.37,"t":"2026-10-13T16:45:00Z","v":45410,"vw":86.348107},{"c":86.43,"h":86.59,"l":86.36,"n":1376,"o":86.37,"t":"2026-10-13T17:00:00Z","v":57633,"vw":86.417314},{"c":86.475,"h":86.4952,"l":86.37,"n":1322,"o":86.42,"t":"2026-10-13T17:15:00Z","v":41832,"vw":86.436509},{"c":86.5,"h":86.59,"l":86.465,"n":1408,"o":86.49,"t":"2026-10-13T17:30:00Z","v":52602,"vw":86.530044},{"c":86.385,"h":86.54,"l":86.385,"n":1409,"o":86.51,"t":"2026-10-13T17:45:00Z","v":49764,"vw":86.476953},{"c":86.37,"h":86.49,"l":86.36,"n":1993,"o":86.39,"t":"2026-10-13T18:00:00Z","v":83909,"vw":86.419517},{"c":86.48,"h":86.51,"l":86.3799,"n":1424,"o":86.3799,"t":"2026-10-13T18:15:00Z","v":47157,"vw":86.470429},{"c":86.51,"h":86.555,"l":86.43,"n":1344,"o":86.49,"t":"2026-10-13T18:30:00Z","v":45037,"vw":86.486818},{"c":86.41,"h":86.595,"l":86.405,"n":1462,"o":86.525,"t":"2026-10-13T18:45:00Z","v":50488,"vw":86.479042},{"c":86.345,"h":86.44,"l":86.325,"n":1808,"o":86.415,"t":"2026-10-13T19:00:00Z","v":95134,"vw":86.384282},{"c":86.37,"h":86.37,"l":86.221,"n":2344,"o":86.34,"t":"2026-10-13T19:15:00Z","v":101630,"vw":86.302359},{"c":86.32,"h":86.47,"l":86.26,"n":2847,"o":86.37,"t":"2026-10-13T19:30:00Z","v":134838,"vw":86.356367},{"c":86.01,"h":86.34,"l":85.94,"n":9459,"o":86.32,"t":"2026-10-13T19:45:00Z","v":690660,"vw":86.066818},{"c":86.03,"h":86.03,"l":86.03,"n":125,"o":86.03,"t":"2026-10-13T20:00:00Z","v":748510,"vw":86.03},{"c":86.25,"h":86.25,"l":86.25,"n":2,"o":86.25,"t":"2026-10-14T12:45:00Z","v":259,"vw":86.25},{"c":86.01,"h":86.01,"l":86.01,"n":6,"o":86.01,"t":"2026-10-14T13:15:00Z","v":135,"vw":86.01},{"c":86,"h":86.51,"l":85.885,"n":2240,"o":86.03,"t":"2026-10-14T13:30:00Z","v":158668,"vw":86.106062},{"c":86.06,"h":86.21,"l":85.9452,"n":2352,"o":85.96,"t":"2026-10-14T13:45:00Z","v":120735,"vw":86.063318},{"c":86.02,"h":86.16,"l":85.94,"n":2352,"o":86.055,"t":"2026-10-14T14:00:00Z","v":102028,"vw":86.065702},{"c":86.12,"h":86.19,"l":85.9593,"n":2286,"o":85.98,"t":"2026-10-14T14:15:00Z","v":106195,"vw":86.083673},{"c":86.32,"h":86.36,"l":86.12,"n":2326,"o":86.13,"t":"2026-10-14T14:30:00Z","v":85367,"vw":86.215341},{"c":86.23,"h":86.33,"l":86.12,"n":2089,"o":86.33,"t":"2026-10-14T14:45:00Z","v":87529,"vw":86.218367},{"c":86.43,"h":86.55,"l":86.12,"n":2608,"o":86.21,"t":"2026-10-14T15:00:00Z","v":103867,"vw":86.387728},{"c":86.38,"h":86.45,"l":86.29,"n":2800,"o":86.42,"t":"2026-10-14T15:15:00Z","v":129514,"vw":86.376321},{"c":86.17,"h":86.44,"l":86.16,"n":2257,"o":86.37,"t":"2026-10-14T15:30:00Z","v":86892,"vw":86.345518},{"c":86.105,"h":86.35,"l":86.07,"n":2459,"o":86.14,"t":"2026-10-14T15:45:00Z","v":123351,"vw":86.173002},{"c":86.4,"h":86.49,"l":86.1,"n":2135,"o":86.105,"t":"2026-10-14T16:00:00Z","v":89255,"vw":86.260427},{"c":86.4,"h":86.53,"l":86.3,"n":2982,"o":86.42,"t":"2026-10-14T16:15:00Z","v":145058,"vw":86.432025},{"c":86.435,"h":86.52,"l":86.33,"n":2311,"o":86.4,"t":"2026-10-14T16:30:00Z","v":89634,"vw":86.417653},{"c":86.56,"h":86.56,"l":86.355,"n":2064,"o":86.45,"t":"2026-10-14T16:45:00Z","v":72226,"vw":86.426392},{"c":86.405,"h":86.59,"l":86.25,"n":2876,"o":86.57,"t":"2026-10-14T17:00:00Z","v":135645,"vw":86.376817},{"c":86.42,"h":86.44,"l":86.255,"n":3736,"o":86.41,"t":"2026-10-14T17:15:00Z","v":172263,"vw":86.340573},{"c":86.84,"h":86.9,"l":86.42,"n":3512,"o":86.44,"t":"2026-10-14T17:30:00Z","v":174585,"vw":86.703298},{"c":86.82,"h":86.89,"l":86.67,"n":3956,"o":86.85,"t":"2026-10-14T17:45:00Z","v":158309,"vw":86.773521},{"c":86.69,"h":86.9,"l":86.6,"n":3573,"o":86.83,"t":"2026-10-14T18:00:00Z","v":152150,"vw":86.716882},{"c":86.765,"h":86.765,"l":86.63,"n":2968,"o":86.73,"t":"2026-10-14T18:15:00Z","v":98286,"vw":86.689929},{"c":86.8,"h":86.8999,"l":86.7299,"n":2450,"o":86.77,"t":"2026-10-14T18:30:00Z","v":82899,"vw":86.807572},{"c":86.495,"h":86.805,"l":86.485,"n":2590,"o":86.805,"t":"2026-10-14T18:45:00Z","v":97035,"vw":86.623006},{"c":86.705,"h":86.815,"l":86.49,"n":3433,"o":86.495,"t":"2026-10-14T19:00:00Z","v":141824,"vw":86.619158},{"c":86.67,"h":86.79,"l":86.56,"n":3965,"o":86.72,"t":"2026-10-14T19:15:00Z","v":154549,"vw":86.674418},{"c":86.49,"h":86.74,"l":86.43,"n":4012,"o":86.665,"t":"2026-10-14T19:30:00Z","v":199372,"vw":86.604324},{"c":86.69,"h":86.74,"l":86.45,"n":12065,"o":86.48,"t":"2026-10-14T19:45:00Z","v":764950,"vw":86.619543},{"c":86.69,"h":86.7,"l":86.69,"n":128,"o":86.695,"t":"2026-10-14T20:00:00Z","v":1000127,"vw":86.690004},{"c":86.69,"h":86.69,"l":86.69,"n":2,"o":86.69,"t":"2026-10-14T20:15:00Z","v":4913,"vw":86.69},{"c":87,"h":87,"l":86.99,"n":78,"o":86.99,"t":"2026-10-14T22:45:00Z","v":420,"vw":86.995476},{"c":87.03,"h":87.03,"l":87.03,"n":10,"o":87.03,"t":"2026-10-14T23:00:00Z","v":381,"vw":87.03},{"c":87.06,"h":87.06,"l":87.06,"n":2,"o":87.06,"t":"2026-10-14T23:45:00Z","v":129,"vw":87.06},{"c":87.25,"h":87.25,"l":87.25,"n":95,"o":87.25,"t":"2026-10-15T08:00:00Z","v":912,"vw":87.25},{"c":87.6,"h":87.6,"l":87.6,"n":8,"o":87.6,"t":"2026-10-15T10:00:00Z","v":272,"vw":87.6},{"c":89,"h":89,"l":87.99,"n":15,"o":87.99,"t":"2026-10-15T11:45:00Z","v":1244,"vw":88.089503},{"c":88.89,"h":88.89,"l":88.06,"n":17,"o":88.4,"t":"2026-10-15T13:15:00Z","v":1060,"vw":88.561429},{"c":88.455,"h":89.98,"l":88.2432,"n":6787,"o":88.9,"t":"2026-10-15T13:30:00Z","v":555277,"vw":89.140818},{"c":89.285,"h":89.575,"l":88.35,"n":4342,"o":88.435,"t":"2026-10-15T13:45:00Z","v":224328,"vw":89.039745},{"c":89.375,"h":89.66,"l":89.0601,"n":3871,"o":89.29,"t":"2026-10-15T14:00:00Z","v":205856,"vw":89.365236},{"c":89.655,"h":89.7,"l":89.22,"n":2446,"o":89.35,"t":"2026-10-15T14:15:00Z","v":126931,"vw":89.456617},{"c":89.21,"h":89.82,"l":89.16,"n":3476,"o":89.68,"t":"2026-10-15T14:30:00Z","v":286849,"vw":89.594652},{"c":89.31,"h":89.47,"l":89.12,"n":2541,"o":89.2,"t":"2026-10-15T14:45:00Z","v":173962,"vw":89.297525},{"c":89.48,"h":89.72,"l":89.28,"n":2107,"o":89.285,"t":"2026-10-15T15:00:00Z","v":170908,"vw":89.519653},{"c":89.635,"h":89.67,"l":89.39,"n":1745,"o":89.48,"t":"2026-10-15T15:15:00Z","v":121181,"vw":89.498332},{"c":89.41,"h":89.63,"l":89.39,"n":1684,"o":89.6,"t":"2026-10-15T15:30:00Z","v":75019,"vw":89.486203},{"c":89.05,"h":89.45,"l":89,"n":1610,"o":89.41,"t":"2026-10-15T15:45:00Z","v":66693,"vw":89.213825},{"c":89.17,"h":89.28,"l":89,"n":1717,"o":89.045,"t":"2026-10-15T16:00:00Z","v":77226,"vw":89.14794},{"c":89.4,"h":89.435,"l":89.165,"n":1736,"o":89.165,"t":"2026-10-15T16:15:00Z","v":63849,"vw":89.289499},{"c":89.34,"h":89.45,"l":89.275,"n":1622,"o":89.38,"t":"2026-10-15T16:30:00Z","v":64580,"vw":89.357197},{"c":89.16,"h":89.34,"l":89.055,"n":1657,"o":89.335,"t":"2026-10-15T16:45:00Z","v":76529,"vw":89.176246},{"c":88.97,"h":89.19,"l":88.78,"n":2255,"o":89.16,"t":"2026-10-15T17:00:00Z","v":198318,"vw":88.989176},{"c":88.635,"h":89,"l":88.62,"n":1905,"o":88.94,"t":"2026-10-15T17:15:00Z","v":87178,"vw":88.892805},{"c":88.55,"h":88.625,"l":88.32,"n":3779,"o":88.615,"t":"2026-10-15T17:30:00Z","v":188657,"vw":88.479651},{"c":88.48,"h":88.57,"l":88.225,"n":2530,"o":88.55,"t":"2026-10-15T17:45:00Z","v":116363,"vw":88.421217},{"c":88.605,"h":88.61,"l":88.44,"n":2271,"o":88.48,"t":"2026-10-15T18:00:00Z","v":111166,"vw":88.515312},{"c":88.42,"h":88.62,"l":88.4,"n":1687,"o":88.605,"t":"2026-10-15T18:15:00Z","v":70898,"vw":88.536922},{"c":88.295,"h":88.5325,"l":88.28,"n":1910,"o":88.415,"t":"2026-10-15T18:30:00Z","v":77896,"vw":88.421626},{"c":88.52,"h":88.575,"l":88.25,"n":2619,"o":88.29,"t":"2026-10-15T18:45:00Z","v":131153,"vw":88.393414},{"c":88.64,"h":88.6699,"l":88.5,"n":2848,"o":88.505,"t":"2026-10-15T19:00:00Z","v":130529,"vw":88.597481},{"c":88.63,"h":88.6405,"l":88.435,"n":2643,"o":88.6405,"t":"2026-10-15T19:15:00Z","v":110295,"vw":88.554681},{"c":88.515,"h":88.685,"l":88.4,"n":4136,"o":88.64,"t":"2026-10-15T19:30:00Z","v":212104,"vw":88.538244},{"c":88.48,"h":88.54,"l":88.295,"n":11679,"o":88.49,"t":"2026-10-15T19:45:00Z","v":718325,"vw":88.439492},{"c":88.32,"h":88.5,"l":88.32,"n":104,"o":88.5,"t":"2026-10-15T20:00:00Z","v":1381871,"vw":88.499959},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-10-15T20:15:00Z","v":3596,"vw":88.5},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-15T21:00:00Z","v":258,"vw":88.5},{"c":88.43,"h":88.43,"l":88.34,"n":4,"o":88.34,"t":"2026-10-15T23:15:00Z","v":252,"vw":88.394},{"c":89.2,"h":89.2,"l":89.2,"n":6,"o":89.2,"t":"2026-10-16T13:15:00Z","v":211,"vw":89.2},{"c":89.55,"h":89.66,"l":89.01,"n":1778,"o":89.1,"t":"2026-10-16T13:30:00Z","v":329355,"vw":89.296517},{"c":90.38,"h":90.49,"l":89.54,"n":3347,"o":89.54,"t":"2026-10-16T13:45:00Z","v":319065,"vw":90.12932},{"c":89.85,"h":90.36,"l":89.74,"n":2537,"o":90.34,"t":"2026-10-16T14:00:00Z","v":209551,"vw":89.960462},{"c":89.9,"h":89.97,"l":89.66,"n":1875,"o":89.845,"t":"2026-10-16T14:15:00Z","v":75736,"vw":89.826097},{"c":89.67,"h":89.98,"l":89.66,"n":1983,"o":89.92,"t":"2026-10-16T14:30:00Z","v":79901,"vw":89.827399},{"c":89.78,"h":89.88,"l":89.57,"n":2400,"o":89.7,"t":"2026-10-16T14:45:00Z","v":183086,"vw":89.738541},{"c":90.01,"h":90.015,"l":89.75,"n":2322,"o":89.77,"t":"2026-10-16T15:00:00Z","v":122945,"vw":89.891413},{"c":89.81,"h":90.03,"l":89.715,"n":2122,"o":90,"t":"2026-10-16T15:15:00Z","v":114639,"vw":89.835734},{"c":89.4,"h":89.83,"l":89.3701,"n":2682,"o":89.79,"t":"2026-10-16T15:30:00Z","v":163365,"vw":89.541134},{"c":89.49,"h":89.62,"l":89.36,"n":2098,"o":89.4,"t":"2026-10-16T15:45:00Z","v":86088,"vw":89.512513},{"c":89.29,"h":89.57,"l":89.26,"n":2178,"o":89.485,"t":"2026-10-16T16:00:00Z","v":92436,"vw":89.452683},{"c":89.17,"h":89.31,"l":89.16,"n":2109,"o":89.29,"t":"2026-10-16T16:15:00Z","v":70289,"vw":89.22328},{"c":89.165,"h":89.27,"l":89.09,"n":1891,"o":89.13,"t":"2026-10-16T16:30:00Z","v":59769,"vw":89.168099},{"c":89.11,"h":89.2274,"l":89.1,"n":2536,"o":89.145,"t":"2026-10-16T16:45:00Z","v":108123,"vw":89.156725},{"c":88.95,"h":89.1,"l":88.77,"n":3208,"o":89.1,"t":"2026-10-16T17:00:00Z","v":159067,"vw":88.905502},{"c":89.02,"h":89.07,"l":88.92,"n":3486,"o":88.96,"t":"2026-10-16T17:15:00Z","v":154561,"vw":89.003285},{"c":89.25,"h":89.31,"l":89.01,"n":2864,"o":89.03,"t":"2026-10-16T17:30:00Z","v":144483,"vw":89.124886},{"c":89.16,"h":89.31,"l":89.15,"n":2431,"o":89.24,"t":"2026-10-16T17:45:00Z","v":99972,"vw":89.227055},{"c":89.13,"h":89.22,"l":89.07,"n":2854,"o":89.16,"t":"2026-10-16T18:00:00Z","v":131832,"vw":89.155182},{"c":89.09,"h":89.19,"l":89.02,"n":3151,"o":89.12,"t":"2026-10-16T18:15:00Z","v":150866,"vw":89.092884},{"c":89.09,"h":89.12,"l":88.98,"n":2308,"o":89.085,"t":"2026-10-16T18:30:00Z","v":86859,"vw":89.06798},{"c":89.17,"h":89.1801,"l":89.075,"n":3182,"o":89.09,"t":"2026-10-16T18:45:00Z","v":154211,"vw":89.135389},{"c":89.1768,"h":89.32,"l":89.13,"n":3204,"o":89.165,"t":"2026-10-16T19:00:00Z","v":128355,"vw":89.215185},{"c":88.95,"h":89.2,"l":88.9,"n":3769,"o":89.17,"t":"2026-10-16T19:15:00Z","v":144018,"vw":89.037446},{"c":88.93,"h":89.07,"l":88.855,"n":4776,"o":88.95,"t":"2026-10-16T19:30:00Z","v":209970,"vw":88.950592},{"c":89.27,"h":89.35,"l":88.89,"n":13951,"o":88.93,"t":"2026-10-16T19:45:00Z","v":820765,"vw":89.214607},{"c":87.49,"h":89.27,"l":87.49,"n":116,"o":89.27,"t":"2026-10-16T20:00:00Z","v":1459165,"vw":89.269867},{"c":89.27,"h":89.27,"l":89.27,"n":1,"o":89.27,"t":"2026-10-16T20:30:00Z","v":14800,"vw":89.27},{"c":88.76,"h":88.76,"l":88.76,"n":2,"o":88.76,"t":"2026-10-16T22:00:00Z","v":121,"vw":88.76},{"c":89.27,"h":89.27,"l":89.27,"n":1,"o":89.27,"t":"2026-10-16T22:15:00Z","v":186,"vw":89.27},{"c":89.4,"h":89.42,"l":89.4,"n":65,"o":89.42,"t":"2026-10-19T08:00:00Z","v":1239,"vw":89.411737},{"c":89.18,"h":89.18,"l":89.18,"n":1,"o":89.18,"t":"2026-10-19T12:00:00Z","v":166,"vw":89.18},{"c":89.02,"h":89.02,"l":89,"n":2,"o":89,"t":"2026-10-19T12:30:00Z","v":278,"vw":89.012806},{"c":89.31,"h":89.8,"l":89.31,"n":50,"o":89.8,"t":"2026-10-19T13:15:00Z","v":2426,"vw":89.539886},{"c":89.14,"h":89.27,"l":88.395,"n":1694,"o":88.395,"t":"2026-10-19T13:30:00Z","v":126044,"vw":89.137071},{"c":89.275,"h":89.31,"l":89.06,"n":1341,"o":89.18,"t":"2026-10-19T13:45:00Z","v":57661,"vw":89.149335},{"c":89.14,"h":89.38,"l":89.1122,"n":1985,"o":89.26,"t":"2026-10-19T14:00:00Z","v":95148,"vw":89.243647},{"c":89.02,"h":89.28,"l":88.93,"n":2097,"o":89.18,"t":"2026-10-19T14:15:00Z","v":104127,"vw":89.136983},{"c":89.03,"h":89.09,"l":88.87,"n":2053,"o":89.03,"t":"2026-10-19T14:30:00Z","v":90434,"vw":88.982994},{"c":88.93,"h":89.09,"l":88.76,"n":1982,"o":89.01,"t":"2026-10-19T14:45:00Z","v":86816,"vw":88.988983},{"c":89,"h":89.0695,"l":88.88,"n":1677,"o":88.95,"t":"2026-10-19T15:00:00Z","v":71052,"vw":88.968217},{"c":89.16,"h":89.24,"l":88.995,"n":1898,"o":89,"t":"2026-10-19T15:15:00Z","v":78370,"vw":89.134203},{"c":89,"h":89.2,"l":88.91,"n":1973,"o":89.155,"t":"2026-10-19T15:30:00Z","v":82761,"vw":89.065696},{"c":89.05,"h":89.07,"l":88.93,"n":1589,"o":88.95,"t":"2026-10-19T15:45:00Z","v":51209,"vw":89.006926},{"c":89.035,"h":89.06,"l":88.86,"n":1956,"o":89.03,"t":"2026-10-19T16:00:00Z","v":76130,"vw":88.953992},{"c":89,"h":89.09,"l":88.945,"n":1820,"o":89.04,"t":"2026-10-19T16:15:00Z","v":89616,"vw":89.009943},{"c":89.01,"h":89.035,"l":88.93,"n":1657,"o":89,"t":"2026-10-19T16:30:00Z","v":47814,"vw":88.976511},{"c":89.095,"h":89.12,"l":88.975,"n":1860,"o":89.01,"t":"2026-10-19T16:45:00Z","v":54071,"vw":89.050437},{"c":89.08,"h":89.125,"l":89.045,"n":1333,"o":89.11,"t":"2026-10-19T17:00:00Z","v":40676,"vw":89.084865},{"c":89.21,"h":89.2399,"l":89.03,"n":1282,"o":89.08,"t":"2026-10-19T17:15:00Z","v":36222,"vw":89.145884},{"c":89.235,"h":89.255,"l":89.135,"n":1628,"o":89.2,"t":"2026-10-19T17:30:00Z","v":49489,"vw":89.182134},{"c":89.2201,"h":89.3125,"l":89.22,"n":1319,"o":89.235,"t":"2026-10-19T17:45:00Z","v":44689,"vw":89.256574},{"c":89.465,"h":89.465,"l":89.21,"n":1727,"o":89.26,"t":"2026-10-19T18:00:00Z","v":74199,"vw":89.316334},{"c":89.42,"h":89.465,"l":89.355,"n":1449,"o":89.465,"t":"2026-10-19T18:15:00Z","v":57573,"vw":89.406051},{"c":89.32,"h":89.465,"l":89.2901,"n":1552,"o":89.42,"t":"2026-10-19T18:30:00Z","v":81929,"vw":89.392132},{"c":89.17,"h":89.35,"l":89.1301,"n":1484,"o":89.315,"t":"2026-10-19T18:45:00Z","v":76465,"vw":89.246381},{"c":89.19,"h":89.2,"l":89.05,"n":1765,"o":89.19,"t":"2026-10-19T19:00:00Z","v":115528,"vw":89.133985},{"c":88.8612,"h":89.195,"l":88.81,"n":2250,"o":89.195,"t":"2026-10-19T19:15:00Z","v":115540,"vw":88.962877},{"c":89.005,"h":89.005,"l":88.685,"n":2934,"o":88.855,"t":"2026-10-19T19:30:00Z","v":125535,"vw":88.803097},{"c":89.05,"h":89.14,"l":88.9,"n":8408,"o":88.99,"t":"2026-10-19T19:45:00Z","v":480646,"vw":89.047861},{"c":89.15,"h":89.15,"l":89.07,"n":134,"o":89.07,"t":"2026-10-19T20:00:00Z","v":1696947,"vw":89.070038},{"c":89.07,"h":89.07,"l":89.07,"n":1,"o":89.07,"t":"2026-10-19T20:30:00Z","v":6416,"vw":89.07},{"c":89.101,"h":89.16,"l":89.1,"n":75,"o":89.1,"t":"2026-10-20T10:45:00Z","v":2707,"vw":89.109697},{"c":88.9,"h":89.07,"l":88.9,"n":7,"o":89.07,"t":"2026-10-20T11:00:00Z","v":979,"vw":89.007702},{"c":88.6,"h":88.6,"l":88.6,"n":1,"o":88.6,"t":"2026-10-20T11:15:00Z","v":500,"vw":88.6},{"c":88.88,"h":88.88,"l":88.88,"n":2,"o":88.88,"t":"2026-10-20T11:30:00Z","v":300,"vw":88.88},{"c":89.4397,"h":89.4397,"l":89.24,"n":4,"o":89.24,"t":"2026-10-20T12:00:00Z","v":222,"vw":89.33985},{"c":89.24,"h":89.24,"l":89.22,"n":2,"o":89.22,"t":"2026-10-20T12:45:00Z","v":200,"vw":89.23},{"c":90.23,"h":90.23,"l":89.44,"n":28,"o":89.44,"t":"2026-10-20T13:15:00Z","v":1289,"vw":89.70387},{"c":90.365,"h":90.38,"l":89.45,"n":2131,"o":90.02,"t":"2026-10-20T13:30:00Z","v":147886,"vw":89.958957},{"c":90.28,"h":90.73,"l":90.21,"n":2616,"o":90.365,"t":"2026-10-20T13:45:00Z","v":123040,"vw":90.545775},{"c":89.69,"h":90.255,"l":89.65,"n":1749,"o":90.255,"t":"2026-10-20T14:00:00Z","v":68627,"vw":89.82877},{"c":89.995,"h":90.03,"l":89.55,"n":2161,"o":89.655,"t":"2026-10-20T14:15:00Z","v":109522,"vw":89.87542},{"c":89.98,"h":90.035,"l":89.79,"n":1581,"o":89.99,"t":"2026-10-20T14:30:00Z","v":66478,"vw":89.897934},{"c":90.115,"h":90.22,"l":89.92,"n":1889,"o":89.99,"t":"2026-10-20T14:45:00Z","v":94289,"vw":90.03711},{"c":90.045,"h":90.25,"l":89.99,"n":2215,"o":90.13,"t":"2026-10-20T15:00:00Z","v":87859,"vw":90.130079},{"c":90.09,"h":90.13,"l":89.945,"n":1762,"o":90.035,"t":"2026-10-20T15:15:00Z","v":62520,"vw":90.062382},{"c":90.22,"h":90.325,"l":90.06,"n":2056,"o":90.08,"t":"2026-10-20T15:30:00Z","v":89100,"vw":90.200366},{"c":90.14,"h":90.225,"l":90.095,"n":1420,"o":90.21,"t":"2026-10-20T15:45:00Z","v":54860,"vw":90.15537},{"c":89.93,"h":90.1588,"l":89.92,"n":1544,"o":90.13,"t":"2026-10-20T16:00:00Z","v":48821,"vw":90.00688},{"c":89.765,"h":89.94,"l":89.68,"n":1627,"o":89.94,"t":"2026-10-20T16:15:00Z","v":51070,"vw":89.807687},{"c":90.075,"h":90.175,"l":89.75,"n":2180,"o":89.79,"t":"2026-10-20T16:30:00Z","v":160351,"vw":90.052134},{"c":89.93,"h":90.12,"l":89.891,"n":1817,"o":90.09,"t":"2026-10-20T16:45:00Z","v":75589,"vw":90.012595},{"c":89.845,"h":90.005,"l":89.78,"n":1819,"o":89.95,"t":"2026-10-20T17:00:00Z","v":67945,"vw":89.893735},{"c":89.92,"h":89.98,"l":89.83,"n":1996,"o":89.83,"t":"2026-10-20T17:15:00Z","v":110543,"vw":89.903558},{"c":89.89,"h":89.94,"l":89.8,"n":1381,"o":89.92,"t":"2026-10-20T17:30:00Z","v":52610,"vw":89.863994},{"c":89.97,"h":90.065,"l":89.88,"n":1551,"o":89.9,"t":"2026-10-20T17:45:00Z","v":57159,"vw":89.968029},{"c":90.08,"h":90.125,"l":89.9701,"n":1674,"o":89.9701,"t":"2026-10-20T18:00:00Z","v":59043,"vw":90.05515},{"c":89.93,"h":90.09,"l":89.9,"n":1465,"o":90.078,"t":"2026-10-20T18:15:00Z","v":56074,"vw":90.024816},{"c":89.975,"h":89.99,"l":89.89,"n":1817,"o":89.91,"t":"2026-10-20T18:30:00Z","v":76585,"vw":89.935872},{"c":89.925,"h":90.005,"l":89.875,"n":2277,"o":89.96,"t":"2026-10-20T18:45:00Z","v":102561,"vw":89.963938},{"c":89.835,"h":89.955,"l":89.52,"n":2980,"o":89.925,"t":"2026-10-20T19:00:00Z","v":139765,"vw":89.753407},{"c":89.665,"h":89.91,"l":89.62,"n":2708,"o":89.835,"t":"2026-10-20T19:15:00Z","v":130667,"vw":89.780474},{"c":89.81,"h":89.895,"l":89.64,"n":3072,"o":89.65,"t":"2026-10-20T19:30:00Z","v":138760,"vw":89.796351},{"c":90.03,"h":90.04,"l":89.755,"n":9599,"o":89.79,"t":"2026-10-20T19:45:00Z","v":606917,"vw":89.957717},{"c":90.02,"h":90.02,"l":90.02,"n":109,"o":90.02,"t":"2026-10-20T20:00:00Z","v":816400,"vw":90.02},{"c":90.2,"h":90.2,"l":90.2,"n":11,"o":90.2,"t":"2026-10-20T21:00:00Z","v":679,"vw":90.2},{"c":89.23,"h":89.23,"l":89.1,"n":66,"o":89.1,"t":"2026-10-21T08:00:00Z","v":1104,"vw":89.161224},{"c":89.5,"h":89.5,"l":89.5,"n":5,"o":89.5,"t":"2026-10-21T13:15:00Z","v":229,"vw":89.5},{"c":89.51,"h":89.76,"l":89.21,"n":1957,"o":89.56,"t":"2026-10-21T13:30:00Z","v":151651,"vw":89.490588},{"c":89.37,"h":89.56,"l":89.215,"n":2868,"o":89.495,"t":"2026-10-21T13:45:00Z","v":154067,"vw":89.398587},{"c":89.27,"h":89.45,"l":89.005,"n":3137,"o":89.4,"t":"2026-10-21T14:00:00Z","v":167907,"vw":89.201338},{"c":89.24,"h":89.31,"l":89.135,"n":2170,"o":89.26,"t":"2026-10-21T14:15:00Z","v":97373,"vw":89.237224},{"c":89.095,"h":89.21,"l":89.01,"n":1909,"o":89.21,"t":"2026-10-21T14:30:00Z","v":76562,"vw":89.119005},{"c":88.99,"h":89.25,"l":88.99,"n":2124,"o":89.095,"t":"2026-10-21T14:45:00Z","v":120330,"vw":89.155809},{"c":88.74,"h":89.02,"l":88.74,"n":1892,"o":88.985,"t":"2026-10-21T15:00:00Z","v":71821,"vw":88.924433},{"c":88.94,"h":88.95,"l":88.73,"n":1896,"o":88.73,"t":"2026-10-21T15:15:00Z","v":63836,"vw":88.875779},{"c":89,"h":89.1,"l":88.8401,"n":1881,"o":88.92,"t":"2026-10-21T15:30:00Z","v":75266,"vw":88.959378},{"c":89,"h":89.05,"l":88.92,"n":1656,"o":89,"t":"2026-10-21T15:45:00Z","v":55994,"vw":88.984844},{"c":89.01,"h":89.065,"l":88.975,"n":1761,"o":88.99,"t":"2026-10-21T16:00:00Z","v":75275,"vw":89.0214},{"c":89.08,"h":89.085,"l":89.01,"n":1684,"o":89.02,"t":"2026-10-21T16:15:00Z","v":91385,"vw":89.053179},{"c":89.015,"h":89.125,"l":88.96,"n":1788,"o":89.08,"t":"2026-10-21T16:30:00Z","v":69468,"vw":89.034646},{"c":89.08,"h":89.1,"l":88.96,"n":1614,"o":88.995,"t":"2026-10-21T16:45:00Z","v":69284,"vw":89.026525},{"c":89.1,"h":89.13,"l":88.925,"n":1431,"o":89.08,"t":"2026-10-21T17:00:00Z","v":75286,"vw":89.002086},{"c":88.905,"h":89.12,"l":88.88,"n":1578,"o":89.1,"t":"2026-10-21T17:15:00Z","v":89253,"vw":89.012111},{"c":89.02,"h":89.03,"l":88.86,"n":1576,"o":88.905,"t":"2026-10-21T17:30:00Z","v":63147,"vw":88.954257},{"c":88.94,"h":89.04,"l":88.94,"n":1416,"o":89,"t":"2026-10-21T17:45:00Z","v":64152,"vw":89.005833},{"c":89.01,"h":89.01,"l":88.8,"n":1459,"o":88.92,"t":"2026-10-21T18:00:00Z","v":52390,"vw":88.914695},{"c":89.03,"h":89.06,"l":88.99,"n":1478,"o":89.02,"t":"2026-10-21T18:15:00Z","v":66707,"vw":89.023721},{"c":88.9425,"h":89.03,"l":88.89,"n":1803,"o":89.03,"t":"2026-10-21T18:30:00Z","v":68813,"vw":88.944182},{"c":88.73,"h":88.96,"l":88.6553,"n":2208,"o":88.935,"t":"2026-10-21T18:45:00Z","v":89676,"vw":88.842843},{"c":88.715,"h":88.7551,"l":88.61,"n":2684,"o":88.72,"t":"2026-10-21T19:00:00Z","v":100592,"vw":88.676863},{"c":88.87,"h":88.87,"l":88.685,"n":2378,"o":88.72,"t":"2026-10-21T19:15:00Z","v":96361,"vw":88.761704},{"c":89,"h":89.01,"l":88.785,"n":3413,"o":88.86,"t":"2026-10-21T19:30:00Z","v":188192,"vw":88.929045},{"c":89.18,"h":89.26,"l":88.8,"n":14058,"o":88.99,"t":"2026-10-21T19:45:00Z","v":996722,"vw":89.091037},{"c":88.94,"h":89.2,"l":88.94,"n":126,"o":89.2,"t":"2026-10-21T20:00:00Z","v":899549,"vw":89.199573},{"c":88.9,"h":88.9,"l":88.9,"n":11,"o":88.9,"t":"2026-10-21T20:15:00Z","v":262,"vw":88.9},{"c":89.15,"h":89.15,"l":89.15,"n":1,"o":89.15,"t":"2026-10-21T23:45:00Z","v":336,"vw":89.15},{"c":89.39,"h":89.39,"l":89.27,"n":99,"o":89.39,"t":"2026-10-22T08:00:00Z","v":2613,"vw":89.346648},{"c":89.28,"h":89.28,"l":89.28,"n":2,"o":89.28,"t":"2026-10-22T09:45:00Z","v":122,"vw":89.28},{"c":89.52,"h":89.52,"l":89.47,"n":18,"o":89.47,"t":"2026-10-22T11:00:00Z","v":1050,"vw":89.493575},{"c":89.99,"h":89.99,"l":89.99,"n":9,"o":89.99,"t":"2026-10-22T12:15:00Z","v":366,"vw":89.99},{"c":89.59,"h":89.59,"l":89.59,"n":1,"o":89.59,"t":"2026-10-22T12:30:00Z","v":140,"vw":89.59},{"c":89.6,"h":89.92,"l":89.6,"n":31,"o":89.92,"t":"2026-10-22T12:45:00Z","v":1399,"vw":89.71028},{"c":89.71,"h":89.73,"l":89.71,"n":32,"o":89.72,"t":"2026-10-22T13:15:00Z","v":1951,"vw":89.72},{"c":89.675,"h":89.87,"l":89.2,"n":1636,"o":89.87,"t":"2026-10-22T13:30:00Z","v":163228,"vw":89.588174},{"c":89.91,"h":90,"l":89.62,"n":1744,"o":89.66,"t":"2026-10-22T13:45:00Z","v":82545,"vw":89.784699},{"c":90.295,"h":90.295,"l":89.8301,"n":1710,"o":89.91,"t":"2026-10-22T14:00:00Z","v":84039,"vw":90.034247},{"c":90.4499,"h":90.63,"l":90.29,"n":2508,"o":90.3,"t":"2026-10-22T14:15:00Z","v":126308,"vw":90.503069},{"c":90.44,"h":90.64,"l":90.195,"n":3133,"o":90.45,"t":"2026-10-22T14:30:00Z","v":160717,"vw":90.369441},{"c":90.765,"h":90.88,"l":90.395,"n":3191,"o":90.43,"t":"2026-10-22T14:45:00Z","v":182797,"vw":90.687253},{"c":90.83,"h":90.85,"l":90.53,"n":3026,"o":90.78,"t":"2026-10-22T15:00:00Z","v":122648,"vw":90.682739},{"c":91.09,"h":91.115,"l":90.7,"n":2544,"o":90.83,"t":"2026-10-22T15:15:00Z","v":137356,"vw":90.881787},{"c":91.16,"h":91.26,"l":91.075,"n":2882,"o":91.11,"t":"2026-10-22T15:30:00Z","v":137602,"vw":91.183399},{"c":91.235,"h":91.315,"l":91.13,"n":2409,"o":91.16,"t":"2026-10-22T15:45:00Z","v":119958,"vw":91.2388},{"c":90.95,"h":91.285,"l":90.95,"n":1960,"o":91.23,"t":"2026-10-22T16:00:00Z","v":78405,"vw":91.141115},{"c":91.16,"h":91.17,"l":90.91,"n":2388,"o":90.945,"t":"2026-10-22T16:15:00Z","v":126330,"vw":91.077339},{"c":91.155,"h":91.27,"l":91.09,"n":2628,"o":91.16,"t":"2026-10-22T16:30:00Z","v":167222,"vw":91.191289},{"c":91.24,"h":91.32,"l":91.09,"n":2954,"o":91.18,"t":"2026-10-22T16:45:00Z","v":126075,"vw":91.211077},{"c":91.07,"h":91.26,"l":91.0668,"n":2319,"o":91.24,"t":"2026-10-22T17:00:00Z","v":83339,"vw":91.176628},{"c":91.38,"h":91.39,"l":91.07,"n":2701,"o":91.07,"t":"2026-10-22T17:15:00Z","v":104420,"vw":91.237447},{"c":91.3899,"h":91.51,"l":91.34,"n":2780,"o":91.36,"t":"2026-10-22T17:30:00Z","v":131455,"vw":91.41665},{"c":91.53,"h":91.535,"l":91.3,"n":2433,"o":91.38,"t":"2026-10-22T17:45:00Z","v":112581,"vw":91.414756},{"c":91.58,"h":91.6342,"l":91.45,"n":2684,"o":91.52,"t":"2026-10-22T18:00:00Z","v":137982,"vw":91.533344},{"c":91.535,"h":91.66,"l":91.495,"n":2634,"o":91.595,"t":"2026-10-22T18:15:00Z","v":122036,"vw":91.562554},{"c":91.53,"h":91.54,"l":91.35,"n":2472,"o":91.53,"t":"2026-10-22T18:30:00Z","v":92128,"vw":91.462232},{"c":91.63,"h":91.69,"l":91.52,"n":2474,"o":91.52,"t":"2026-10-22T18:45:00Z","v":85138,"vw":91.617904},{"c":91.64,"h":91.79,"l":91.62,"n":3158,"o":91.63,"t":"2026-10-22T19:00:00Z","v":123369,"vw":91.690044},{"c":91.665,"h":91.69,"l":91.553,"n":3400,"o":91.645,"t":"2026-10-22T19:15:00Z","v":124260,"vw":91.627812},{"c":91.83,"h":91.84,"l":91.6,"n":4021,"o":91.655,"t":"2026-10-22T19:30:00Z","v":175180,"vw":91.730929},{"c":92.03,"h":92.035,"l":91.76,"n":11997,"o":91.8317,"t":"2026-10-22T19:45:00Z","v":694099,"vw":91.917735},{"c":92,"h":92,"l":92,"n":129,"o":92,"t":"2026-10-22T20:00:00Z","v":1139410,"vw":92},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-22T20:30:00Z","v":10870,"vw":92},{"c":92.04,"h":92.04,"l":92.04,"n":4,"o":92.04,"t":"2026-10-22T20:45:00Z","v":15044,"vw":92.04},{"c":92.01,"h":92.01,"l":92.01,"n":4,"o":92.01,"t":"2026-10-22T21:30:00Z","v":119,"vw":92.01},{"c":92.2103,"h":92.34,"l":92.2103,"n":13,"o":92.34,"t":"2026-10-22T23:30:00Z","v":459,"vw":92.27265},{"c":91.9775,"h":91.9775,"l":91.9775,"n":1,"o":91.9775,"t":"2026-10-22T23:45:00Z","v":1400,"vw":91.9775}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6075544095559336,"strike":115.11683856660994,"iv":0.5556458348107788,"gamma":0.013188546784275511,"theta":-0.042719379500407946,"vega":0.04500924787943256,"rho":0.006502020198671225,"breakevenPct":25.818154414031547},{"delta":0.15,"premium":0.7080675422138837,"strike":103.67729831144466,"iv":0.3738410881801126,"gamma":0.024533208255159474,"theta":-0.039788367729831145,"vega":0.06019774859287054,"rho":0.009821590673765918,"breakevenPct":13.490109922164145},{"delta":0.2,"premium":0.8634938409854424,"strike":99.69764837625979,"iv":0.3090693169092945,"gamma":0.03475543113101903,"theta":-0.0404094064949608,"vega":0.07223180291153415,"rho":0.013130044588580064,"breakevenPct":9.332328251197557},{"delta":0.25,"premium":1.1574468085106382,"strike":98.29787234042553,"iv":0.30985319148936175,"gamma":0.039178723404255315,"theta":-0.04600851063829787,"vega":0.08163829787234042,"rho":0.016455239280099253,"breakevenPct":8.130052620408431},{"delta":0.3,"premium":1.4612085769980505,"strike":96.97612085769981,"iv":0.30824639376218327,"gamma":0.04320877192982456,"theta":-0.050352534113060426,"vega":0.08947270955165691,"rho":0.019781138263481685,"breakevenPct":7.023271381259384},{"delta":0.35,"premium":1.7779727095516566,"strike":95.75779727095517,"iv":0.3034705653021442,"gamma":0.04671754385964912,"theta":-0.05303284600389863,"vega":0.09522319688109161,"rho":0.023107970843054926,"breakevenPct":6.043075731028582},{"delta":0.4,"premium":2.1593351910828025,"strike":94.62380573248407,"iv":0.3034794585987261,"gamma":0.048764570063694265,"theta":-0.05576839171974522,"vega":0.0994921974522293,"rho":0.026415047394688255,"breakevenPct":5.224800547489188},{"delta":0.45,"premium":2.646994426751592,"strike":93.62858280254777,"iv":0.31136162420382163,"gamma":0.048406289808917195,"theta":-0.05859482484076433,"vega":0.1013234076433121,"rho":0.029689615350081813,"breakevenPct":4.672965920251535},{"delta":0.5,"premium":3.134653662420382,"strike":92.63335987261146,"iv":0.31924378980891716,"gamma":0.048048009554140125,"theta":-0.06142125796178344,"vega":0.1031546178343949,"rho":0.032964183305475375,"breakevenPct":4.121131293013882},{"delta":0.55,"premium":3.601248992747784,"strike":91.62771958098308,"iv":0.31415914585012084,"gamma":0.048034891216760675,"theta":-0.06005543916196616,"vega":0.1014460918614021,"rho":0.03624582250392076,"breakevenPct":3.5350695264938223},{"delta":0.6,"premium":4.064585012087026,"strike":90.6204673650282,"iv":0.3070680902497986,"gamma":0.04807518130539887,"theta":-0.058040934730056414,"vega":0.09918984689766318,"rho":0.039528555866995406,"breakevenPct":2.9437116437337614},{"delta":0.65,"premium":4.659963099630996,"strike":89.55719557195572,"iv":0.304949446494465,"gamma":0.046612177121771216,"theta":-0.05603837638376384,"vega":0.09539114391143912,"rho":0.04273833427742107,"breakevenPct":2.435007117595829},{"delta":0.7,"premium":5.467158671586715,"strike":88.40405904059041,"iv":0.31080738007380077,"gamma":0.042737638376383766,"theta":-0.0540549815498155,"vega":0.08911808118081181,"rho":0.045831080784638975,"breakevenPct":2.0588923510392325},{"delta":0.75,"premium":6.337966101694915,"strike":87.19491525423729,"iv":0.3163762711864407,"gamma":0.03856508474576271,"theta":-0.05148711864406779,"vega":0.08200338983050846,"rho":0.04887931255881923,"breakevenPct":1.6910454795272667},{"delta":0.8,"premium":7.439661016949154,"strike":85.78248587570621,"iv":0.3208960451977401,"gamma":0.033310847457627114,"theta":-0.04679785310734463,"vega":0.07183389830508473,"rho":0.05176597233901098,"breakevenPct":1.3532080048439639},{"delta":0.85,"premium":8.769894894894895,"strike":84.16291291291292,"iv":0.3185114114114114,"gamma":0.027168843843843847,"theta":-0.04003130630630631,"vega":0.05878340840840841,"rho":0.05448539883884644,"breakevenPct":1.0386320652418235},{"delta":0.9,"premium":10.384009009009011,"strike":82.28603603603604,"iv":0.3075504504504505,"gamma":0.019924099099099094,"theta":-0.030684459459459454,"vega":0.04215427927927926,"rho":0.056997096107028605,"breakevenPct":0.7529504988122466}],"put":[{"delta":0.1,"premium":0.48645374449339207,"strike":80.86453744493392,"iv":0.37776233480176213,"gamma":0.017847797356828194,"theta":-0.02833193832599119,"vega":0.04518348017621145,"rho":-0.008007483172156096,"breakevenPct":12.6111454427001},{"delta":0.15,"premium":0.763164665523156,"strike":83.3704974271012,"iv":0.361522641509434,"gamma":0.024815951972555747,"theta":-0.03576329331046312,"vega":0.06005780445969125,"rho":-0.012015203288909319,"breakevenPct":10.187455886952748},{"delta":0.2,"premium":1.0537589498806683,"strike":85.35799522673031,"iv":0.3461816229116945,"gamma":0.03107422434367542,"theta":-0.04100238663484487,"vega":0.0722054892601432,"rho":-0.016025709188213024,"breakevenPct":8.342544343073424},{"delta":0.25,"premium":1.3819212410501194,"strike":86.84964200477327,"iv":0.3390217183770883,"gamma":0.035966825775656325,"theta":-0.045178997613365156,"vega":0.08181169451073986,"rho":-0.02003832419580709,"breakevenPct":7.077577925337019},{"delta":0.3,"premium":1.7307392996108948,"strike":88.18579766536965,"iv":0.3318949416342412,"gamma":0.04012996108949417,"theta":-0.04796011673151751,"vega":0.08937412451361867,"rho":-0.024053038679756,"breakevenPct":6.004122349749945},{"delta":0.35,"premium":2.0955252918287934,"strike":89.40175097276264,"iv":0.32479377431906614,"gamma":0.04372918287937743,"theta":-0.049662451361867706,"vega":0.09535661478599221,"rho":-0.02806937616315653,"breakevenPct":5.078714162774765},{"delta":0.4,"premium":2.5384631668077904,"strike":90.5376799322608,"iv":0.32243988145639285,"gamma":0.04584411515664691,"theta":-0.0510376799322608,"vega":0.09939686706181203,"rho":-0.032116579143486576,"breakevenPct":4.325278719846706},{"delta":0.45,"premium":3.0570914479254867,"strike":91.5961049957663,"iv":0.32468374259102456,"gamma":0.04652150719729043,"theta":-0.0520961049957663,"vega":0.10155605419136325,"rho":-0.03619367547911056,"breakevenPct":3.7383995565863337},{"delta":0.5,"premium":3.5922842197035743,"strike":92.65911072362685,"iv":0.3265299912816042,"gamma":0.04700453356582389,"theta":-0.05277088055797733,"vega":0.10316451612903227,"rho":-0.0402800424611301,"breakevenPct":3.1645494779448544},{"delta":0.55,"premium":4.2243679163034,"strike":93.7489102005231,"iv":0.32605047951176985,"gamma":0.04635065387968614,"theta":-0.05120156931124673,"vega":0.10155161290322581,"rho":-0.0444206363748059,"breakevenPct":2.666910620293337},{"delta":0.6,"premium":4.856451612903224,"strike":94.83870967741936,"iv":0.3255709677419355,"gamma":0.04569677419354839,"theta":-0.04963225806451613,"vega":0.09993870967741936,"rho":-0.048561230288481694,"breakevenPct":2.1692717626418205},{"delta":0.65,"premium":5.732448979591836,"strike":96.08673469387755,"iv":0.3290210204081633,"gamma":0.04312224489795918,"theta":-0.04692224489795919,"vega":0.09522265306122449,"rho":-0.0528527340089995,"breakevenPct":1.7647949615006864},{"delta":0.7,"premium":6.650816326530611,"strike":97.36224489795919,"iv":0.33315367346938773,"gamma":0.04021408163265307,"theta":-0.044014081632653065,"vega":0.08996755102040817,"rho":-0.057170452109109565,"breakevenPct":1.3765012405984458},{"delta":0.75,"premium":9.761084905660375,"strike":100.54245283018868,"iv":0.4118877358490566,"gamma":0.02962358490566038,"theta":-0.0496183962264151,"vega":0.08186981132075473,"rho":-0.0630716970062607,"breakevenPct":1.3004616079711906},{"delta":0.8,"premium":11.765801886792454,"strike":102.90094339622641,"iv":0.4200952830188679,"gamma":0.02537830188679245,"theta":-0.04230707547169811,"vega":0.07130377358490565,"rho":-0.06821689487927579,"breakevenPct":0.9158310353793494},{"delta":0.85,"premium":13.905468749999997,"strike":105.390625,"iv":0.428025,"gamma":0.020990625000000006,"theta":-0.03451093750000001,"vega":0.06022031250000001,"rho":-0.07346563201528633,"breakevenPct":0.535287162621297},{"delta":0.9,"premium":17.13700284090909,"strike":108.94176136363636,"iv":0.43370681818181817,"gamma":0.015450852272727276,"theta":-0.022792187500000005,"vega":0.044950426136363644,"rho":-0.07955209591553271,"breakevenPct":0.1878084067002566}]},"raw":{"call":[{"delta":0.1,"premium":0.6075544095559336,"strike":115.11683856660994,"iv":0.5556458348107788,"gamma":0.013188546784275511,"theta":-0.042719379500407946,"vega":0.04500924787943256,"rho":0.006502020198671225,"breakevenPct":25.818154414031547},{"delta":0.15,"premium":0.7080675422138837,"strike":103.67729831144466,"iv":0.3738410881801126,"gamma":0.024533208255159474,"theta":-0.039788367729831145,"vega":0.06019774859287054,"rho":0.009821590673765918,"breakevenPct":13.490109922164145},{"delta":0.2,"premium":0.8634938409854424,"strike":99.69764837625979,"iv":0.3090693169092945,"gamma":0.03475543113101903,"theta":-0.0404094064949608,"vega":0.07223180291153415,"rho":0.013130044588580064,"breakevenPct":9.332328251197557},{"delta":0.25,"premium":1.1574468085106382,"strike":98.29787234042553,"iv":0.30985319148936175,"gamma":0.039178723404255315,"theta":-0.04600851063829787,"vega":0.08163829787234042,"rho":0.016455239280099253,"breakevenPct":8.130052620408431},{"delta":0.3,"premium":1.4612085769980505,"strike":96.97612085769981,"iv":0.30824639376218327,"gamma":0.04320877192982456,"theta":-0.050352534113060426,"vega":0.08947270955165691,"rho":0.019781138263481685,"breakevenPct":7.023271381259384},{"delta":0.35,"premium":1.7779727095516566,"strike":95.75779727095517,"iv":0.3034705653021442,"gamma":0.04671754385964912,"theta":-0.05303284600389863,"vega":0.09522319688109161,"rho":0.023107970843054926,"breakevenPct":6.043075731028582},{"delta":0.4,"premium":2.1593351910828025,"strike":94.62380573248407,"iv":0.3034794585987261,"gamma":0.048764570063694265,"theta":-0.05576839171974522,"vega":0.0994921974522293,"rho":0.026415047394688255,"breakevenPct":5.224800547489188},{"delta":0.45,"premium":2.646994426751592,"strike":93.62858280254777,"iv":0.31136162420382163,"gamma":0.048406289808917195,"theta":-0.05859482484076433,"vega":0.1013234076433121,"rho":0.029689615350081813,"breakevenPct":4.672965920251535},{"delta":0.5,"premium":3.134653662420382,"strike":92.63335987261146,"iv":0.31924378980891716,"gamma":0.048048009554140125,"theta":-0.06142125796178344,"vega":0.1031546178343949,"rho":0.032964183305475375,"breakevenPct":4.121131293013882},{"delta":0.55,"premium":3.601248992747784,"strike":91.62771958098308,"iv":0.31415914585012084,"gamma":0.048034891216760675,"theta":-0.06005543916196616,"vega":0.1014460918614021,"rho":0.03624582250392076,"breakevenPct":3.5350695264938223},{"delta":0.6,"premium":4.064585012087026,"strike":90.6204673650282,"iv":0.3070680902497986,"gamma":0.04807518130539887,"theta":-0.058040934730056414,"vega":0.09918984689766318,"rho":0.039528555866995406,"breakevenPct":2.9437116437337614},{"delta":0.65,"premium":4.659963099630996,"strike":89.55719557195572,"iv":0.304949446494465,"gamma":0.046612177121771216,"theta":-0.05603837638376384,"vega":0.09539114391143912,"rho":0.04273833427742107,"breakevenPct":2.435007117595829},{"delta":0.7,"premium":5.467158671586715,"strike":88.40405904059041,"iv":0.31080738007380077,"gamma":0.042737638376383766,"theta":-0.0540549815498155,"vega":0.08911808118081181,"rho":0.045831080784638975,"breakevenPct":2.0588923510392325},{"delta":0.75,"premium":6.337966101694915,"strike":87.19491525423729,"iv":0.3163762711864407,"gamma":0.03856508474576271,"theta":-0.05148711864406779,"vega":0.08200338983050846,"rho":0.04887931255881923,"breakevenPct":1.6910454795272667},{"delta":0.8,"premium":7.439661016949154,"strike":85.78248587570621,"iv":0.3208960451977401,"gamma":0.033310847457627114,"theta":-0.04679785310734463,"vega":0.07183389830508473,"rho":0.05176597233901098,"breakevenPct":1.3532080048439639},{"delta":0.85,"premium":8.769894894894895,"strike":84.16291291291292,"iv":0.3185114114114114,"gamma":0.027168843843843847,"theta":-0.04003130630630631,"vega":0.05878340840840841,"rho":0.05448539883884644,"breakevenPct":1.0386320652418235},{"delta":0.9,"premium":10.384009009009011,"strike":82.28603603603604,"iv":0.3075504504504505,"gamma":0.019924099099099094,"theta":-0.030684459459459454,"vega":0.04215427927927926,"rho":0.056997096107028605,"breakevenPct":0.7529504988122466}],"put":[{"delta":0.1,"premium":0.48645374449339207,"strike":80.86453744493392,"iv":0.37776233480176213,"gamma":0.017847797356828194,"theta":-0.02833193832599119,"vega":0.04518348017621145,"rho":-0.008007483172156096,"breakevenPct":12.6111454427001},{"delta":0.15,"premium":0.763164665523156,"strike":83.3704974271012,"iv":0.361522641509434,"gamma":0.024815951972555747,"theta":-0.03576329331046312,"vega":0.06005780445969125,"rho":-0.012015203288909319,"breakevenPct":10.187455886952748},{"delta":0.2,"premium":1.0537589498806683,"strike":85.35799522673031,"iv":0.3461816229116945,"gamma":0.03107422434367542,"theta":-0.04100238663484487,"vega":0.0722054892601432,"rho":-0.016025709188213024,"breakevenPct":8.342544343073424},{"delta":0.25,"premium":1.3819212410501194,"strike":86.84964200477327,"iv":0.3390217183770883,"gamma":0.035966825775656325,"theta":-0.045178997613365156,"vega":0.08181169451073986,"rho":-0.02003832419580709,"breakevenPct":7.077577925337019},{"delta":0.3,"premium":1.7307392996108948,"strike":88.18579766536965,"iv":0.3318949416342412,"gamma":0.04012996108949417,"theta":-0.04796011673151751,"vega":0.08937412451361867,"rho":-0.024053038679756,"breakevenPct":6.004122349749945},{"delta":0.35,"premium":2.0955252918287934,"strike":89.40175097276264,"iv":0.32479377431906614,"gamma":0.04372918287937743,"theta":-0.049662451361867706,"vega":0.09535661478599221,"rho":-0.02806937616315653,"breakevenPct":5.078714162774765},{"delta":0.4,"premium":2.5384631668077904,"strike":90.5376799322608,"iv":0.32243988145639285,"gamma":0.04584411515664691,"theta":-0.0510376799322608,"vega":0.09939686706181203,"rho":-0.032116579143486576,"breakevenPct":4.325278719846706},{"delta":0.45,"premium":3.0570914479254867,"strike":91.5961049957663,"iv":0.32468374259102456,"gamma":0.04652150719729043,"theta":-0.0520961049957663,"vega":0.10155605419136325,"rho":-0.03619367547911056,"breakevenPct":3.7383995565863337},{"delta":0.5,"premium":3.5922842197035743,"strike":92.65911072362685,"iv":0.3265299912816042,"gamma":0.04700453356582389,"theta":-0.05277088055797733,"vega":0.10316451612903227,"rho":-0.0402800424611301,"breakevenPct":3.1645494779448544},{"delta":0.55,"premium":4.2243679163034,"strike":93.7489102005231,"iv":0.32605047951176985,"gamma":0.04635065387968614,"theta":-0.05120156931124673,"vega":0.10155161290322581,"rho":-0.0444206363748059,"breakevenPct":2.666910620293337},{"delta":0.6,"premium":4.856451612903224,"strike":94.83870967741936,"iv":0.3255709677419355,"gamma":0.04569677419354839,"theta":-0.04963225806451613,"vega":0.09993870967741936,"rho":-0.048561230288481694,"breakevenPct":2.1692717626418205},{"delta":0.65,"premium":5.732448979591836,"strike":96.08673469387755,"iv":0.3290210204081633,"gamma":0.04312224489795918,"theta":-0.04692224489795919,"vega":0.09522265306122449,"rho":-0.0528527340089995,"breakevenPct":1.7647949615006864},{"delta":0.7,"premium":6.650816326530611,"strike":97.36224489795919,"iv":0.33315367346938773,"gamma":0.04021408163265307,"theta":-0.044014081632653065,"vega":0.08996755102040817,"rho":-0.057170452109109565,"breakevenPct":1.3765012405984458},{"delta":0.75,"premium":9.761084905660375,"strike":100.54245283018868,"iv":0.4118877358490566,"gamma":0.02962358490566038,"theta":-0.0496183962264151,"vega":0.08186981132075473,"rho":-0.0630716970062607,"breakevenPct":1.3004616079711906},{"delta":0.8,"premium":11.765801886792454,"strike":102.90094339622641,"iv":0.4200952830188679,"gamma":0.02537830188679245,"theta":-0.04230707547169811,"vega":0.07130377358490565,"rho":-0.06821689487927579,"breakevenPct":0.9158310353793494},{"delta":0.85,"premium":13.905468749999997,"strike":105.390625,"iv":0.428025,"gamma":0.020990625000000006,"theta":-0.03451093750000001,"vega":0.06022031250000001,"rho":-0.07346563201528633,"breakevenPct":0.535287162621297},{"delta":0.9,"premium":17.13700284090909,"strike":108.94176136363636,"iv":0.43370681818181817,"gamma":0.015450852272727276,"theta":-0.022792187500000005,"vega":0.044950426136363644,"rho":-0.07955209591553271,"breakevenPct":0.1878084067002566}]}},"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"}}