{"symbol":"OTTR","url":"https://intraalpha.com/companies/OTTR","capturedAt":"2026-10-22T23:23:14.714Z","state":"ready","quote":{"symbol":"OTTR","last_price":90.78,"prev_close":89.78,"regular_close":90.78,"change":1,"change_pct":1.1138,"regular_change":1,"regular_change_pct":1.1138,"extended_change":0,"extended_change_pct":0,"bid":89,"ask":91.21,"bid_size":100,"ask_size":100,"volume":144238,"vwap":90.601815,"open":90.2,"high":90.92,"low":89.91,"close":90.78,"trade_count":4919,"last_trade_at":"2026-10-22T20:00:06.704721808Z","last_quote_at":"2026-10-22T20:01:14.855916348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:12.673212482-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OTTR","fetched_at":"2026-10-22T23:23:14.169741+00:00","name":"Otter Tail Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"Otter Tail Corporation is engaged in electrical service, manufacturing and plastic piping businesses in the United States. The company is headquartered in Fergus Falls, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3769465000,"ebitda":447249000,"pe_ratio":19.39,"peg_ratio":2.014,"book_value":44.7,"dividend_per_share":2.205,"dividend_yield":0.0245,"eps":4.63,"revenue_ttm":1315071000,"gross_profit_ttm":554847000,"profit_margin":0.148,"operating_margin_ttm":0.24,"return_on_assets_ttm":0.0514,"return_on_equity_ttm":0.107,"quarterly_earnings_growth":0.068,"quarterly_revenue_growth":0.004,"analyst_target_price":90.5,"analyst_number":null,"beta":0.452,"fifty_two_week_high":94.5,"fifty_two_week_low":72.28,"fifty_day_ma":89.69,"two_hundred_day_ma":88.62,"shares_outstanding":41985600,"forward_pe":16.1,"price_to_sales":2.866,"price_to_book":1.995,"ev_to_revenue":3.557,"ev_to_ebitda":12.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:14.169741+00:00"},"optionObservedAt":"2026-10-22T19:49:58.732Z","bars":[{"c":90.31,"h":90.31,"l":90.13,"n":50,"o":90.19,"t":"2026-10-15T13:30:00Z","v":2668,"vw":90.208415},{"c":90.2901,"h":90.2901,"l":90.2901,"n":7,"o":90.2901,"t":"2026-10-15T13:45:00Z","v":130,"vw":90.2901},{"c":90.12,"h":90.12,"l":90.12,"n":8,"o":90.12,"t":"2026-10-15T13:50:00Z","v":227,"vw":90.12},{"c":90.155,"h":90.485,"l":89.795,"n":156,"o":90.305,"t":"2026-10-15T13:55:00Z","v":4441,"vw":90.219933},{"c":89.86,"h":89.86,"l":89.86,"n":29,"o":89.86,"t":"2026-10-15T14:00:00Z","v":769,"vw":89.86},{"c":89.84,"h":89.86,"l":89.83,"n":43,"o":89.83,"t":"2026-10-15T14:05:00Z","v":1023,"vw":89.845714},{"c":89.8001,"h":90.145,"l":89.8,"n":112,"o":90.145,"t":"2026-10-15T14:10:00Z","v":2310,"vw":89.940169},{"c":89.825,"h":90,"l":89.825,"n":49,"o":89.93,"t":"2026-10-15T14:15:00Z","v":1574,"vw":89.897778},{"c":89.935,"h":89.935,"l":89.77,"n":7,"o":89.77,"t":"2026-10-15T14:25:00Z","v":6946,"vw":89.86899},{"c":90.09,"h":90.09,"l":90.07,"n":54,"o":90.07,"t":"2026-10-15T14:30:00Z","v":1165,"vw":90.076667},{"c":90.1,"h":90.1,"l":89.94,"n":34,"o":89.94,"t":"2026-10-15T14:40:00Z","v":719,"vw":90.02},{"c":89.68,"h":89.68,"l":89.68,"n":5,"o":89.68,"t":"2026-10-15T14:45:00Z","v":115,"vw":89.68},{"c":89.705,"h":89.705,"l":89.705,"n":10,"o":89.705,"t":"2026-10-15T14:50:00Z","v":442,"vw":89.705},{"c":89.66,"h":89.66,"l":89.59,"n":46,"o":89.59,"t":"2026-10-15T14:55:00Z","v":723,"vw":89.625},{"c":89.45,"h":89.45,"l":89.45,"n":34,"o":89.45,"t":"2026-10-15T15:00:00Z","v":430,"vw":89.45},{"c":89.29,"h":89.29,"l":89.26,"n":44,"o":89.26,"t":"2026-10-15T15:10:00Z","v":1154,"vw":89.284045},{"c":89.3,"h":89.3,"l":89.3,"n":4,"o":89.3,"t":"2026-10-15T15:20:00Z","v":140,"vw":89.3},{"c":89.62,"h":89.625,"l":89.265,"n":144,"o":89.265,"t":"2026-10-15T15:25:00Z","v":5566,"vw":89.491196},{"c":89.59,"h":89.59,"l":89.51,"n":68,"o":89.51,"t":"2026-10-15T15:35:00Z","v":555,"vw":89.536667},{"c":89.62,"h":89.62,"l":89.62,"n":34,"o":89.62,"t":"2026-10-15T15:40:00Z","v":658,"vw":89.62},{"c":89.51,"h":89.625,"l":89.5,"n":32,"o":89.625,"t":"2026-10-15T15:50:00Z","v":1014,"vw":89.534302},{"c":89.51,"h":89.52,"l":89.51,"n":8,"o":89.52,"t":"2026-10-15T15:55:00Z","v":318,"vw":89.515},{"c":89.54,"h":89.54,"l":89.54,"n":53,"o":89.54,"t":"2026-10-15T16:00:00Z","v":943,"vw":89.54},{"c":89.6099,"h":89.6099,"l":89.5,"n":79,"o":89.5,"t":"2026-10-15T16:10:00Z","v":3677,"vw":89.504059},{"c":89.465,"h":89.61,"l":89.465,"n":40,"o":89.49,"t":"2026-10-15T16:15:00Z","v":1264,"vw":89.52485},{"c":89.5001,"h":89.755,"l":89.5001,"n":51,"o":89.55,"t":"2026-10-15T16:20:00Z","v":1856,"vw":89.573836},{"c":89.75,"h":89.785,"l":89.69,"n":38,"o":89.69,"t":"2026-10-15T16:35:00Z","v":814,"vw":89.728506},{"c":89.69,"h":89.7,"l":89.69,"n":24,"o":89.7,"t":"2026-10-15T16:40:00Z","v":470,"vw":89.693333},{"c":89.61,"h":89.61,"l":89.61,"n":19,"o":89.61,"t":"2026-10-15T17:00:00Z","v":296,"vw":89.61},{"c":89.6199,"h":89.6199,"l":89.6199,"n":6,"o":89.6199,"t":"2026-10-15T17:05:00Z","v":186,"vw":89.6199},{"c":89.57,"h":89.57,"l":89.57,"n":5,"o":89.57,"t":"2026-10-15T17:10:00Z","v":124,"vw":89.57},{"c":89.57,"h":89.57,"l":89.4419,"n":64,"o":89.4419,"t":"2026-10-15T17:25:00Z","v":1408,"vw":89.543406},{"c":89.71,"h":89.71,"l":89.63,"n":13,"o":89.63,"t":"2026-10-15T17:30:00Z","v":366,"vw":89.683333},{"c":89.635,"h":89.72,"l":89.635,"n":41,"o":89.72,"t":"2026-10-15T17:35:00Z","v":1058,"vw":89.64875},{"c":89.64,"h":89.64,"l":89.64,"n":9,"o":89.64,"t":"2026-10-15T17:40:00Z","v":173,"vw":89.64},{"c":89.66,"h":89.66,"l":89.5101,"n":69,"o":89.63,"t":"2026-10-15T17:45:00Z","v":2065,"vw":89.605445},{"c":89.6,"h":89.61,"l":89.585,"n":32,"o":89.61,"t":"2026-10-15T17:50:00Z","v":1704,"vw":89.599},{"c":89.72,"h":89.73,"l":89.56,"n":157,"o":89.605,"t":"2026-10-15T17:55:00Z","v":6417,"vw":89.650446},{"c":89.69,"h":89.69,"l":89.67,"n":10,"o":89.69,"t":"2026-10-15T18:00:00Z","v":445,"vw":89.683333},{"c":89.79,"h":89.79,"l":89.79,"n":44,"o":89.79,"t":"2026-10-15T18:05:00Z","v":834,"vw":89.79},{"c":90.02,"h":90.02,"l":89.89,"n":65,"o":89.89,"t":"2026-10-15T18:15:00Z","v":2000,"vw":89.957},{"c":89.915,"h":89.915,"l":89.915,"n":5,"o":89.915,"t":"2026-10-15T18:20:00Z","v":449,"vw":89.915},{"c":89.92,"h":89.92,"l":89.92,"n":6,"o":89.92,"t":"2026-10-15T18:25:00Z","v":164,"vw":89.92},{"c":90.01,"h":90.01,"l":90.01,"n":23,"o":90.01,"t":"2026-10-15T18:30:00Z","v":593,"vw":90.01},{"c":90.04,"h":90.04,"l":90.04,"n":68,"o":90.04,"t":"2026-10-15T18:40:00Z","v":1588,"vw":90.04},{"c":89.85,"h":90,"l":89.85,"n":92,"o":89.97,"t":"2026-10-15T18:45:00Z","v":1822,"vw":89.935285},{"c":89.8699,"h":89.87,"l":89.8699,"n":15,"o":89.87,"t":"2026-10-15T18:50:00Z","v":416,"vw":89.869943},{"c":89.88,"h":89.88,"l":89.87,"n":26,"o":89.87,"t":"2026-10-15T18:55:00Z","v":766,"vw":89.8725},{"c":89.93,"h":90.005,"l":89.93,"n":23,"o":90.005,"t":"2026-10-15T19:05:00Z","v":923,"vw":89.983},{"c":89.96,"h":90.02,"l":89.96,"n":39,"o":90.02,"t":"2026-10-15T19:10:00Z","v":1460,"vw":89.986667},{"c":89.93,"h":89.96,"l":89.89,"n":44,"o":89.96,"t":"2026-10-15T19:15:00Z","v":1373,"vw":89.927143},{"c":90.04,"h":90.04,"l":89.96,"n":57,"o":89.96,"t":"2026-10-15T19:20:00Z","v":1339,"vw":89.992},{"c":90.04,"h":90.04,"l":90.015,"n":32,"o":90.015,"t":"2026-10-15T19:25:00Z","v":569,"vw":90.0275},{"c":90.08,"h":90.08,"l":90.01,"n":57,"o":90.0526,"t":"2026-10-15T19:30:00Z","v":974,"vw":90.04847},{"c":90.11,"h":90.11,"l":90.11,"n":18,"o":90.11,"t":"2026-10-15T19:35:00Z","v":547,"vw":90.11},{"c":89.97,"h":90.06,"l":89.94,"n":130,"o":90.06,"t":"2026-10-15T19:40:00Z","v":2123,"vw":89.975},{"c":90.02,"h":90.02,"l":89.98,"n":81,"o":89.98,"t":"2026-10-15T19:45:00Z","v":1469,"vw":90.003333},{"c":89.83,"h":90.055,"l":89.67,"n":423,"o":89.92,"t":"2026-10-15T19:50:00Z","v":13858,"vw":89.856887},{"c":89.66,"h":89.8725,"l":89.66,"n":643,"o":89.79,"t":"2026-10-15T19:55:00Z","v":14581,"vw":89.781083},{"c":89.66,"h":89.66,"l":89.66,"n":28,"o":89.66,"t":"2026-10-15T20:00:00Z","v":56846,"vw":89.66},{"c":90.025,"h":90.395,"l":90.025,"n":45,"o":90.26,"t":"2026-10-16T13:30:00Z","v":10246,"vw":90.248231},{"c":89.69,"h":90.26,"l":89.69,"n":6,"o":90.26,"t":"2026-10-16T13:35:00Z","v":503,"vw":89.825714},{"c":90.555,"h":90.555,"l":90.555,"n":5,"o":90.555,"t":"2026-10-16T13:40:00Z","v":235,"vw":90.555},{"c":90.55,"h":90.55,"l":90.55,"n":22,"o":90.55,"t":"2026-10-16T13:45:00Z","v":661,"vw":90.55},{"c":90.79,"h":90.79,"l":90.705,"n":13,"o":90.705,"t":"2026-10-16T13:55:00Z","v":436,"vw":90.750465},{"c":90.73,"h":90.86,"l":90.4137,"n":70,"o":90.4137,"t":"2026-10-16T14:00:00Z","v":2122,"vw":90.750737},{"c":90.49,"h":90.775,"l":90.49,"n":62,"o":90.775,"t":"2026-10-16T14:05:00Z","v":1234,"vw":90.6205},{"c":90.6,"h":90.6,"l":90.6,"n":11,"o":90.6,"t":"2026-10-16T14:10:00Z","v":392,"vw":90.6},{"c":90.56,"h":90.56,"l":90.56,"n":14,"o":90.56,"t":"2026-10-16T14:20:00Z","v":322,"vw":90.56},{"c":90.73,"h":90.73,"l":90.45,"n":26,"o":90.45,"t":"2026-10-16T14:25:00Z","v":475,"vw":90.593903},{"c":90.8425,"h":90.8525,"l":90.84,"n":35,"o":90.84,"t":"2026-10-16T14:30:00Z","v":778,"vw":90.843879},{"c":90.69,"h":90.78,"l":90.675,"n":47,"o":90.675,"t":"2026-10-16T14:35:00Z","v":1225,"vw":90.707446},{"c":90.63,"h":90.68,"l":90.55,"n":71,"o":90.68,"t":"2026-10-16T14:40:00Z","v":1494,"vw":90.63832},{"c":90.59,"h":90.59,"l":90.55,"n":16,"o":90.59,"t":"2026-10-16T14:45:00Z","v":539,"vw":90.571711},{"c":90.59,"h":90.6,"l":90.59,"n":40,"o":90.59,"t":"2026-10-16T14:50:00Z","v":2287,"vw":90.591429},{"c":90.65,"h":90.65,"l":90.65,"n":62,"o":90.65,"t":"2026-10-16T15:00:00Z","v":881,"vw":90.65},{"c":90.69,"h":90.74,"l":90.65,"n":58,"o":90.73,"t":"2026-10-16T15:05:00Z","v":2100,"vw":90.70625},{"c":90.84,"h":90.84,"l":90.785,"n":21,"o":90.785,"t":"2026-10-16T15:25:00Z","v":765,"vw":90.80645},{"c":90.83,"h":90.83,"l":90.77,"n":68,"o":90.77,"t":"2026-10-16T15:30:00Z","v":1510,"vw":90.797799},{"c":90.95,"h":90.95,"l":90.95,"n":12,"o":90.95,"t":"2026-10-16T15:35:00Z","v":274,"vw":90.95},{"c":90.83,"h":90.83,"l":90.83,"n":16,"o":90.83,"t":"2026-10-16T15:40:00Z","v":222,"vw":90.83},{"c":90.71,"h":90.71,"l":90.71,"n":21,"o":90.71,"t":"2026-10-16T15:45:00Z","v":254,"vw":90.71},{"c":90.64,"h":90.64,"l":90.64,"n":10,"o":90.64,"t":"2026-10-16T15:55:00Z","v":244,"vw":90.64},{"c":90.52,"h":90.55,"l":90.52,"n":38,"o":90.55,"t":"2026-10-16T16:00:00Z","v":819,"vw":90.53},{"c":90.471,"h":90.471,"l":90.471,"n":8,"o":90.471,"t":"2026-10-16T16:05:00Z","v":154,"vw":90.471},{"c":90.38,"h":90.38,"l":90.38,"n":50,"o":90.38,"t":"2026-10-16T16:10:00Z","v":1130,"vw":90.38},{"c":90.35,"h":90.35,"l":90.35,"n":25,"o":90.35,"t":"2026-10-16T16:15:00Z","v":327,"vw":90.35},{"c":90.42,"h":90.42,"l":90.42,"n":8,"o":90.42,"t":"2026-10-16T16:20:00Z","v":224,"vw":90.42},{"c":90.48,"h":90.48,"l":90.48,"n":21,"o":90.48,"t":"2026-10-16T16:25:00Z","v":368,"vw":90.48},{"c":90.425,"h":90.425,"l":90.425,"n":6,"o":90.425,"t":"2026-10-16T16:30:00Z","v":149,"vw":90.425},{"c":90.34,"h":90.34,"l":90.3301,"n":19,"o":90.3301,"t":"2026-10-16T16:35:00Z","v":977,"vw":90.331384},{"c":90.29,"h":90.29,"l":90.29,"n":19,"o":90.29,"t":"2026-10-16T16:40:00Z","v":559,"vw":90.29},{"c":90.21,"h":90.21,"l":90.2,"n":41,"o":90.2,"t":"2026-10-16T16:50:00Z","v":749,"vw":90.203711},{"c":90.19,"h":90.21,"l":90.17,"n":24,"o":90.21,"t":"2026-10-16T17:00:00Z","v":650,"vw":90.19},{"c":90.27,"h":90.27,"l":90.27,"n":11,"o":90.27,"t":"2026-10-16T17:05:00Z","v":161,"vw":90.27},{"c":90.33,"h":90.35,"l":90.33,"n":41,"o":90.33,"t":"2026-10-16T17:15:00Z","v":984,"vw":90.3375},{"c":90.33,"h":90.33,"l":90.33,"n":7,"o":90.33,"t":"2026-10-16T17:20:00Z","v":223,"vw":90.33},{"c":90.31,"h":90.31,"l":90.31,"n":29,"o":90.31,"t":"2026-10-16T17:40:00Z","v":392,"vw":90.31},{"c":90.28,"h":90.28,"l":90.28,"n":9,"o":90.28,"t":"2026-10-16T17:45:00Z","v":405,"vw":90.28},{"c":90.235,"h":90.235,"l":90.23,"n":13,"o":90.23,"t":"2026-10-16T17:50:00Z","v":415,"vw":90.233333},{"c":90.21,"h":90.21,"l":90.17,"n":40,"o":90.2,"t":"2026-10-16T17:55:00Z","v":599,"vw":90.193333},{"c":90.17,"h":90.17,"l":90.17,"n":40,"o":90.17,"t":"2026-10-16T18:00:00Z","v":568,"vw":90.17},{"c":90.15,"h":90.15,"l":90.05,"n":45,"o":90.05,"t":"2026-10-16T18:10:00Z","v":1237,"vw":90.118548},{"c":90.08,"h":90.1,"l":90.08,"n":28,"o":90.1,"t":"2026-10-16T18:15:00Z","v":470,"vw":90.09},{"c":90.14,"h":90.14,"l":90.14,"n":22,"o":90.14,"t":"2026-10-16T18:20:00Z","v":425,"vw":90.14},{"c":90.14,"h":90.14,"l":90.1,"n":41,"o":90.11,"t":"2026-10-16T18:30:00Z","v":874,"vw":90.116667},{"c":90.17,"h":90.17,"l":90.17,"n":29,"o":90.17,"t":"2026-10-16T18:35:00Z","v":607,"vw":90.17},{"c":90.27,"h":90.27,"l":90.27,"n":30,"o":90.27,"t":"2026-10-16T18:40:00Z","v":532,"vw":90.27},{"c":90.3525,"h":90.3525,"l":90.3525,"n":11,"o":90.3525,"t":"2026-10-16T18:45:00Z","v":254,"vw":90.3525},{"c":90.3,"h":90.3,"l":90.25,"n":14,"o":90.25,"t":"2026-10-16T18:50:00Z","v":472,"vw":90.275},{"c":90.325,"h":90.34,"l":90.29,"n":54,"o":90.29,"t":"2026-10-16T18:55:00Z","v":1537,"vw":90.314412},{"c":90.185,"h":90.185,"l":90.185,"n":7,"o":90.185,"t":"2026-10-16T19:00:00Z","v":190,"vw":90.185},{"c":90.3,"h":90.3,"l":90.28,"n":50,"o":90.28,"t":"2026-10-16T19:05:00Z","v":1111,"vw":90.286667},{"c":90.23,"h":90.23,"l":90.18,"n":28,"o":90.18,"t":"2026-10-16T19:15:00Z","v":746,"vw":90.2025},{"c":90.3,"h":90.3,"l":90.28,"n":38,"o":90.28,"t":"2026-10-16T19:20:00Z","v":886,"vw":90.284},{"c":90.24,"h":90.25,"l":90.2,"n":64,"o":90.2,"t":"2026-10-16T19:30:00Z","v":1647,"vw":90.2225},{"c":90.21,"h":90.22,"l":90.18,"n":52,"o":90.22,"t":"2026-10-16T19:40:00Z","v":1138,"vw":90.206},{"c":90.31,"h":90.31,"l":90.18,"n":76,"o":90.18,"t":"2026-10-16T19:45:00Z","v":1839,"vw":90.240946},{"c":90.121,"h":90.325,"l":90.121,"n":183,"o":90.27,"t":"2026-10-16T19:50:00Z","v":3908,"vw":90.248293},{"c":90.15,"h":90.25,"l":90.105,"n":441,"o":90.14,"t":"2026-10-16T19:55:00Z","v":10764,"vw":90.155476},{"c":90.13,"h":90.13,"l":90.13,"n":36,"o":90.13,"t":"2026-10-16T20:00:00Z","v":60130,"vw":90.13},{"c":90.27,"h":90.27,"l":90.27,"n":11,"o":90.27,"t":"2026-10-19T13:30:00Z","v":1091,"vw":90.27},{"c":90.055,"h":90.055,"l":90.055,"n":4,"o":90.055,"t":"2026-10-19T13:45:00Z","v":502,"vw":90.055},{"c":89.595,"h":89.8,"l":89.595,"n":31,"o":89.66,"t":"2026-10-19T13:50:00Z","v":732,"vw":89.68},{"c":89.91,"h":89.91,"l":89.91,"n":8,"o":89.91,"t":"2026-10-19T14:05:00Z","v":322,"vw":89.91},{"c":89.4426,"h":89.8,"l":89.4426,"n":50,"o":89.78,"t":"2026-10-19T14:10:00Z","v":1697,"vw":89.599178},{"c":89.58,"h":89.58,"l":89.55,"n":32,"o":89.56,"t":"2026-10-19T14:20:00Z","v":495,"vw":89.563333},{"c":89.555,"h":89.555,"l":89.555,"n":11,"o":89.555,"t":"2026-10-19T14:25:00Z","v":171,"vw":89.555},{"c":89.5125,"h":89.5125,"l":89.5125,"n":25,"o":89.5125,"t":"2026-10-19T14:30:00Z","v":208,"vw":89.5125},{"c":89.39,"h":89.43,"l":89.39,"n":73,"o":89.43,"t":"2026-10-19T14:35:00Z","v":1171,"vw":89.403333},{"c":89.39,"h":89.39,"l":89.39,"n":14,"o":89.39,"t":"2026-10-19T14:40:00Z","v":375,"vw":89.39},{"c":89.2475,"h":89.28,"l":89.11,"n":55,"o":89.28,"t":"2026-10-19T14:45:00Z","v":1147,"vw":89.223667},{"c":89.29,"h":89.29,"l":89.29,"n":8,"o":89.29,"t":"2026-10-19T14:50:00Z","v":146,"vw":89.29},{"c":89.32,"h":89.335,"l":89.32,"n":19,"o":89.335,"t":"2026-10-19T15:00:00Z","v":500,"vw":89.33},{"c":89.335,"h":89.335,"l":89.325,"n":43,"o":89.325,"t":"2026-10-19T15:05:00Z","v":1210,"vw":89.327083},{"c":89.34,"h":89.4,"l":89.335,"n":39,"o":89.335,"t":"2026-10-19T15:10:00Z","v":1314,"vw":89.343752},{"c":89.43,"h":89.43,"l":89.43,"n":17,"o":89.43,"t":"2026-10-19T15:15:00Z","v":152,"vw":89.43},{"c":89.26,"h":89.26,"l":89.21,"n":50,"o":89.23,"t":"2026-10-19T15:20:00Z","v":1411,"vw":89.23125},{"c":89.395,"h":89.395,"l":89.2076,"n":118,"o":89.23,"t":"2026-10-19T15:35:00Z","v":5226,"vw":89.266727},{"c":89.31,"h":89.31,"l":89.22,"n":36,"o":89.22,"t":"2026-10-19T15:40:00Z","v":585,"vw":89.27875},{"c":89.14,"h":89.15,"l":89.14,"n":23,"o":89.15,"t":"2026-10-19T15:45:00Z","v":501,"vw":89.146667},{"c":89.185,"h":89.185,"l":89.185,"n":5,"o":89.185,"t":"2026-10-19T15:55:00Z","v":114,"vw":89.185},{"c":89.22,"h":89.22,"l":89.22,"n":3,"o":89.22,"t":"2026-10-19T16:00:00Z","v":105,"vw":89.22},{"c":89.13,"h":89.22,"l":89.11,"n":77,"o":89.22,"t":"2026-10-19T16:10:00Z","v":2023,"vw":89.149167},{"c":89.065,"h":89.065,"l":89.065,"n":5,"o":89.065,"t":"2026-10-19T16:25:00Z","v":127,"vw":89.065},{"c":89,"h":89.07,"l":88.97,"n":85,"o":89.07,"t":"2026-10-19T16:30:00Z","v":2170,"vw":88.993234},{"c":89.07,"h":89.07,"l":89.07,"n":13,"o":89.07,"t":"2026-10-19T16:40:00Z","v":195,"vw":89.07},{"c":88.89,"h":88.91,"l":88.89,"n":29,"o":88.91,"t":"2026-10-19T16:55:00Z","v":1007,"vw":88.906667},{"c":88.875,"h":88.875,"l":88.765,"n":62,"o":88.765,"t":"2026-10-19T17:05:00Z","v":1484,"vw":88.821955},{"c":88.96,"h":88.96,"l":88.96,"n":23,"o":88.96,"t":"2026-10-19T17:20:00Z","v":357,"vw":88.96},{"c":88.935,"h":88.935,"l":88.93,"n":34,"o":88.93,"t":"2026-10-19T17:30:00Z","v":967,"vw":88.931},{"c":89.01,"h":89.01,"l":89.01,"n":39,"o":89.01,"t":"2026-10-19T17:40:00Z","v":641,"vw":89.01},{"c":88.96,"h":88.99,"l":88.96,"n":37,"o":88.99,"t":"2026-10-19T17:45:00Z","v":492,"vw":88.975},{"c":88.95,"h":88.95,"l":88.95,"n":6,"o":88.95,"t":"2026-10-19T17:50:00Z","v":122,"vw":88.95},{"c":89.065,"h":89.065,"l":89.02,"n":9,"o":89.02,"t":"2026-10-19T17:55:00Z","v":230,"vw":89.0425},{"c":89.06,"h":89.06,"l":89.06,"n":2,"o":89.06,"t":"2026-10-19T18:05:00Z","v":101,"vw":89.06},{"c":89.05,"h":89.055,"l":89.05,"n":31,"o":89.055,"t":"2026-10-19T18:10:00Z","v":874,"vw":89.054167},{"c":88.94,"h":88.99,"l":88.9,"n":42,"o":88.91,"t":"2026-10-19T18:15:00Z","v":1078,"vw":88.935},{"c":88.99,"h":88.99,"l":88.99,"n":11,"o":88.99,"t":"2026-10-19T18:20:00Z","v":285,"vw":88.99},{"c":88.97,"h":88.97,"l":88.97,"n":7,"o":88.97,"t":"2026-10-19T18:25:00Z","v":217,"vw":88.97},{"c":89.02,"h":89.03,"l":88.96,"n":95,"o":89.03,"t":"2026-10-19T18:30:00Z","v":2679,"vw":88.975},{"c":89.0201,"h":89.0201,"l":89.0201,"n":9,"o":89.0201,"t":"2026-10-19T18:35:00Z","v":349,"vw":89.0201},{"c":88.97,"h":89.02,"l":88.97,"n":62,"o":89.02,"t":"2026-10-19T18:40:00Z","v":1648,"vw":89.005},{"c":88.96,"h":88.99,"l":88.95,"n":36,"o":88.96,"t":"2026-10-19T18:45:00Z","v":940,"vw":88.963846},{"c":88.91,"h":88.955,"l":88.83,"n":98,"o":88.955,"t":"2026-10-19T18:50:00Z","v":4595,"vw":88.85633},{"c":88.81,"h":88.83,"l":88.78,"n":93,"o":88.83,"t":"2026-10-19T19:05:00Z","v":2358,"vw":88.815887},{"c":88.79,"h":88.79,"l":88.75,"n":57,"o":88.79,"t":"2026-10-19T19:10:00Z","v":1552,"vw":88.77827},{"c":88.8,"h":88.8,"l":88.735,"n":24,"o":88.735,"t":"2026-10-19T19:15:00Z","v":528,"vw":88.755376},{"c":88.72,"h":88.73,"l":88.72,"n":29,"o":88.73,"t":"2026-10-19T19:20:00Z","v":873,"vw":88.721765},{"c":88.715,"h":88.715,"l":88.64,"n":136,"o":88.66,"t":"2026-10-19T19:25:00Z","v":4923,"vw":88.664753},{"c":88.625,"h":88.625,"l":88.625,"n":7,"o":88.625,"t":"2026-10-19T19:30:00Z","v":133,"vw":88.625},{"c":88.7,"h":88.7,"l":88.7,"n":16,"o":88.7,"t":"2026-10-19T19:35:00Z","v":270,"vw":88.7},{"c":88.74,"h":88.74,"l":88.64,"n":100,"o":88.645,"t":"2026-10-19T19:40:00Z","v":2205,"vw":88.6945},{"c":88.91,"h":88.91,"l":88.79,"n":91,"o":88.79,"t":"2026-10-19T19:45:00Z","v":2072,"vw":88.845901},{"c":88.905,"h":89.015,"l":88.79,"n":164,"o":89.015,"t":"2026-10-19T19:50:00Z","v":4688,"vw":88.895527},{"c":88.925,"h":88.96,"l":88.825,"n":375,"o":88.93,"t":"2026-10-19T19:55:00Z","v":8250,"vw":88.908226},{"c":88.87,"h":88.87,"l":88.87,"n":33,"o":88.87,"t":"2026-10-19T20:00:00Z","v":101097,"vw":88.87},{"c":89.47,"h":89.47,"l":89.35,"n":18,"o":89.35,"t":"2026-10-20T13:30:00Z","v":1395,"vw":89.360152},{"c":89.595,"h":89.7,"l":89.47,"n":36,"o":89.47,"t":"2026-10-20T13:35:00Z","v":1838,"vw":89.64583},{"c":89.73,"h":89.76,"l":89.68,"n":62,"o":89.76,"t":"2026-10-20T14:00:00Z","v":2499,"vw":89.713204},{"c":89.79,"h":89.79,"l":89.4048,"n":17,"o":89.4048,"t":"2026-10-20T14:05:00Z","v":1102,"vw":89.667436},{"c":89.2901,"h":89.2901,"l":89.2901,"n":6,"o":89.2901,"t":"2026-10-20T14:15:00Z","v":1031,"vw":89.2901},{"c":90.42,"h":90.42,"l":90.18,"n":92,"o":90.28,"t":"2026-10-20T14:20:00Z","v":1819,"vw":90.318941},{"c":90.285,"h":90.285,"l":90.285,"n":10,"o":90.285,"t":"2026-10-20T14:25:00Z","v":337,"vw":90.285},{"c":90.28,"h":90.28,"l":90.28,"n":21,"o":90.28,"t":"2026-10-20T14:30:00Z","v":536,"vw":90.28},{"c":90.325,"h":90.325,"l":90.27,"n":10,"o":90.27,"t":"2026-10-20T14:35:00Z","v":422,"vw":90.28625},{"c":90.25,"h":90.26,"l":90.21,"n":124,"o":90.26,"t":"2026-10-20T14:40:00Z","v":3804,"vw":90.24585},{"c":90.34,"h":90.34,"l":90.34,"n":3,"o":90.34,"t":"2026-10-20T14:45:00Z","v":124,"vw":90.34},{"c":90.155,"h":90.155,"l":90.155,"n":6,"o":90.155,"t":"2026-10-20T14:50:00Z","v":188,"vw":90.155},{"c":90.44,"h":90.44,"l":90.23,"n":40,"o":90.23,"t":"2026-10-20T14:55:00Z","v":976,"vw":90.314168},{"c":90.18,"h":90.19,"l":90.18,"n":48,"o":90.19,"t":"2026-10-20T15:10:00Z","v":438,"vw":90.185},{"c":90.35,"h":90.35,"l":90.2,"n":37,"o":90.2,"t":"2026-10-20T15:15:00Z","v":754,"vw":90.3},{"c":90.22,"h":90.33,"l":90.22,"n":44,"o":90.33,"t":"2026-10-20T15:20:00Z","v":768,"vw":90.258218},{"c":90.21,"h":90.21,"l":90.21,"n":7,"o":90.21,"t":"2026-10-20T15:30:00Z","v":513,"vw":90.21},{"c":90.15,"h":90.15,"l":90.15,"n":49,"o":90.15,"t":"2026-10-20T15:35:00Z","v":624,"vw":90.15},{"c":90.085,"h":90.085,"l":90.085,"n":7,"o":90.085,"t":"2026-10-20T15:40:00Z","v":121,"vw":90.085},{"c":89.9001,"h":90.18,"l":89.9001,"n":60,"o":90.06,"t":"2026-10-20T15:50:00Z","v":1813,"vw":90.086157},{"c":90.22,"h":90.22,"l":90.22,"n":6,"o":90.22,"t":"2026-10-20T15:55:00Z","v":121,"vw":90.22},{"c":89.97,"h":89.97,"l":89.97,"n":39,"o":89.97,"t":"2026-10-20T16:00:00Z","v":725,"vw":89.97},{"c":89.84,"h":89.84,"l":89.84,"n":3,"o":89.84,"t":"2026-10-20T16:10:00Z","v":158,"vw":89.84},{"c":89.82,"h":89.82,"l":89.82,"n":6,"o":89.82,"t":"2026-10-20T16:15:00Z","v":137,"vw":89.82},{"c":89.84,"h":89.84,"l":89.84,"n":8,"o":89.84,"t":"2026-10-20T16:25:00Z","v":188,"vw":89.84},{"c":89.89,"h":89.89,"l":89.89,"n":32,"o":89.89,"t":"2026-10-20T16:30:00Z","v":888,"vw":89.89},{"c":89.87,"h":89.87,"l":89.87,"n":12,"o":89.87,"t":"2026-10-20T16:40:00Z","v":467,"vw":89.87},{"c":89.8,"h":89.82,"l":89.8,"n":62,"o":89.82,"t":"2026-10-20T16:45:00Z","v":703,"vw":89.813333},{"c":89.735,"h":89.735,"l":89.735,"n":13,"o":89.735,"t":"2026-10-20T17:00:00Z","v":487,"vw":89.735},{"c":89.79,"h":89.79,"l":89.78,"n":26,"o":89.78,"t":"2026-10-20T17:05:00Z","v":679,"vw":89.785},{"c":89.82,"h":89.82,"l":89.82,"n":11,"o":89.82,"t":"2026-10-20T17:10:00Z","v":149,"vw":89.82},{"c":89.7021,"h":89.78,"l":89.7021,"n":12,"o":89.78,"t":"2026-10-20T17:25:00Z","v":796,"vw":89.72911},{"c":89.725,"h":89.74,"l":89.725,"n":11,"o":89.74,"t":"2026-10-20T17:30:00Z","v":535,"vw":89.7325},{"c":89.745,"h":89.785,"l":89.745,"n":15,"o":89.785,"t":"2026-10-20T17:35:00Z","v":346,"vw":89.765},{"c":89.84,"h":89.84,"l":89.74,"n":47,"o":89.8,"t":"2026-10-20T17:40:00Z","v":1425,"vw":89.798333},{"c":89.87,"h":89.87,"l":89.87,"n":14,"o":89.87,"t":"2026-10-20T17:45:00Z","v":370,"vw":89.87},{"c":89.8128,"h":89.8128,"l":89.8128,"n":10,"o":89.8128,"t":"2026-10-20T17:55:00Z","v":191,"vw":89.8128},{"c":89.88,"h":89.88,"l":89.8,"n":13,"o":89.8,"t":"2026-10-20T18:00:00Z","v":452,"vw":89.853333},{"c":89.89,"h":89.89,"l":89.89,"n":7,"o":89.89,"t":"2026-10-20T18:10:00Z","v":134,"vw":89.89},{"c":89.82,"h":89.86,"l":89.82,"n":67,"o":89.86,"t":"2026-10-20T18:15:00Z","v":1356,"vw":89.844292},{"c":89.86,"h":89.86,"l":89.85,"n":42,"o":89.85,"t":"2026-10-20T18:20:00Z","v":1737,"vw":89.858},{"c":89.87,"h":89.87,"l":89.87,"n":6,"o":89.87,"t":"2026-10-20T18:25:00Z","v":119,"vw":89.87},{"c":89.8881,"h":89.96,"l":89.8881,"n":10,"o":89.96,"t":"2026-10-20T18:35:00Z","v":1789,"vw":89.893289},{"c":89.86,"h":89.86,"l":89.83,"n":29,"o":89.83,"t":"2026-10-20T18:45:00Z","v":513,"vw":89.845},{"c":89.83,"h":89.86,"l":89.815,"n":27,"o":89.86,"t":"2026-10-20T18:50:00Z","v":878,"vw":89.839051},{"c":89.87,"h":89.87,"l":89.86,"n":35,"o":89.86,"t":"2026-10-20T18:55:00Z","v":689,"vw":89.866667},{"c":89.8,"h":89.8875,"l":89.8,"n":60,"o":89.84,"t":"2026-10-20T19:00:00Z","v":3190,"vw":89.822038},{"c":89.815,"h":89.815,"l":89.815,"n":17,"o":89.815,"t":"2026-10-20T19:15:00Z","v":326,"vw":89.815},{"c":89.88,"h":89.8918,"l":89.86,"n":75,"o":89.86,"t":"2026-10-20T19:20:00Z","v":2086,"vw":89.875508},{"c":89.885,"h":89.885,"l":89.885,"n":18,"o":89.885,"t":"2026-10-20T19:30:00Z","v":247,"vw":89.885},{"c":89.8029,"h":89.85,"l":89.7,"n":197,"o":89.82,"t":"2026-10-20T19:35:00Z","v":5866,"vw":89.780008},{"c":89.945,"h":89.97,"l":89.93,"n":45,"o":89.93,"t":"2026-10-20T19:40:00Z","v":838,"vw":89.95375},{"c":89.93,"h":89.93,"l":89.93,"n":17,"o":89.93,"t":"2026-10-20T19:45:00Z","v":210,"vw":89.93},{"c":90.02,"h":90.02,"l":89.76,"n":230,"o":89.84,"t":"2026-10-20T19:50:00Z","v":3622,"vw":89.838938},{"c":89.92,"h":89.945,"l":89.745,"n":483,"o":89.775,"t":"2026-10-20T19:55:00Z","v":7017,"vw":89.861482},{"c":89.86,"h":89.86,"l":89.86,"n":34,"o":89.86,"t":"2026-10-20T20:00:00Z","v":64932,"vw":89.86},{"c":89.86,"h":89.86,"l":89.86,"n":6,"o":89.86,"t":"2026-10-21T10:30:00Z","v":155,"vw":89.86},{"c":89.84,"h":89.84,"l":89.84,"n":1,"o":89.84,"t":"2026-10-21T10:40:00Z","v":200,"vw":89.84},{"c":89.86,"h":89.86,"l":89.86,"n":14,"o":89.86,"t":"2026-10-21T13:30:00Z","v":1693,"vw":89.86},{"c":90.1325,"h":90.21,"l":90.1325,"n":7,"o":90.21,"t":"2026-10-21T13:35:00Z","v":345,"vw":90.17125},{"c":89.5,"h":90.165,"l":89.5,"n":21,"o":89.94,"t":"2026-10-21T13:40:00Z","v":1120,"vw":90.0125},{"c":89.62,"h":89.62,"l":89.62,"n":10,"o":89.62,"t":"2026-10-21T13:45:00Z","v":215,"vw":89.62},{"c":90.045,"h":90.045,"l":90.045,"n":9,"o":90.045,"t":"2026-10-21T13:50:00Z","v":200,"vw":90.045},{"c":89.89,"h":90.31,"l":89.89,"n":13,"o":90.31,"t":"2026-10-21T14:10:00Z","v":646,"vw":90.124659},{"c":89.6,"h":90,"l":89.6,"n":38,"o":89.88,"t":"2026-10-21T14:15:00Z","v":1113,"vw":89.859747},{"c":90.01,"h":90.01,"l":89.855,"n":7,"o":89.855,"t":"2026-10-21T14:20:00Z","v":210,"vw":89.9325},{"c":90.1599,"h":90.1599,"l":89.76,"n":42,"o":90.015,"t":"2026-10-21T14:35:00Z","v":2064,"vw":90.0549},{"c":89.955,"h":89.96,"l":89.955,"n":20,"o":89.96,"t":"2026-10-21T14:40:00Z","v":525,"vw":89.9575},{"c":89.97,"h":89.97,"l":89.97,"n":4,"o":89.97,"t":"2026-10-21T14:45:00Z","v":202,"vw":89.97},{"c":89.98,"h":89.99,"l":89.86,"n":28,"o":89.985,"t":"2026-10-21T14:50:00Z","v":1352,"vw":89.970519},{"c":89.82,"h":89.98,"l":89.82,"n":71,"o":89.98,"t":"2026-10-21T14:55:00Z","v":1500,"vw":89.876667},{"c":89.6425,"h":89.79,"l":89.6425,"n":88,"o":89.785,"t":"2026-10-21T15:00:00Z","v":2167,"vw":89.696307},{"c":89.59,"h":89.63,"l":89.59,"n":20,"o":89.63,"t":"2026-10-21T15:05:00Z","v":579,"vw":89.606},{"c":89.575,"h":89.575,"l":89.575,"n":22,"o":89.575,"t":"2026-10-21T15:10:00Z","v":369,"vw":89.575},{"c":89.475,"h":89.48,"l":89.475,"n":21,"o":89.48,"t":"2026-10-21T15:15:00Z","v":437,"vw":89.478333},{"c":89.66,"h":89.66,"l":89.66,"n":12,"o":89.66,"t":"2026-10-21T15:20:00Z","v":140,"vw":89.66},{"c":89.56,"h":89.66,"l":89.56,"n":52,"o":89.66,"t":"2026-10-21T15:30:00Z","v":1076,"vw":89.599146},{"c":89.605,"h":89.64,"l":89.595,"n":83,"o":89.595,"t":"2026-10-21T15:35:00Z","v":2263,"vw":89.602595},{"c":89.575,"h":89.66,"l":89.3,"n":172,"o":89.57,"t":"2026-10-21T15:40:00Z","v":5950,"vw":89.548565},{"c":89.575,"h":89.575,"l":89.545,"n":14,"o":89.545,"t":"2026-10-21T15:45:00Z","v":739,"vw":89.558178},{"c":89.585,"h":89.585,"l":89.585,"n":4,"o":89.585,"t":"2026-10-21T15:55:00Z","v":106,"vw":89.585},{"c":89.585,"h":89.585,"l":89.51,"n":10,"o":89.51,"t":"2026-10-21T16:00:00Z","v":521,"vw":89.525306},{"c":89.67,"h":89.67,"l":89.585,"n":26,"o":89.585,"t":"2026-10-21T16:05:00Z","v":621,"vw":89.6275},{"c":89.66,"h":89.66,"l":89.66,"n":10,"o":89.66,"t":"2026-10-21T16:10:00Z","v":232,"vw":89.66},{"c":89.67,"h":89.695,"l":89.66,"n":35,"o":89.66,"t":"2026-10-21T16:15:00Z","v":1505,"vw":89.677857},{"c":89.68,"h":89.68,"l":89.68,"n":10,"o":89.68,"t":"2026-10-21T16:20:00Z","v":193,"vw":89.68},{"c":89.7,"h":89.75,"l":89.68,"n":27,"o":89.68,"t":"2026-10-21T16:25:00Z","v":758,"vw":89.702},{"c":89.8,"h":89.8,"l":89.8,"n":15,"o":89.8,"t":"2026-10-21T16:35:00Z","v":295,"vw":89.8},{"c":89.8,"h":89.96,"l":89.8,"n":45,"o":89.8,"t":"2026-10-21T16:40:00Z","v":1646,"vw":89.82},{"c":89.78,"h":89.795,"l":89.78,"n":47,"o":89.795,"t":"2026-10-21T16:45:00Z","v":448,"vw":89.7875},{"c":89.795,"h":89.8,"l":89.795,"n":16,"o":89.8,"t":"2026-10-21T16:50:00Z","v":275,"vw":89.7975},{"c":89.795,"h":89.98,"l":89.71,"n":27,"o":89.71,"t":"2026-10-21T16:55:00Z","v":1169,"vw":89.867985},{"c":89.82,"h":89.82,"l":89.82,"n":10,"o":89.82,"t":"2026-10-21T17:05:00Z","v":289,"vw":89.82},{"c":89.82,"h":89.82,"l":89.82,"n":9,"o":89.82,"t":"2026-10-21T17:10:00Z","v":252,"vw":89.82},{"c":89.67,"h":89.82,"l":89.67,"n":85,"o":89.82,"t":"2026-10-21T17:15:00Z","v":1942,"vw":89.746339},{"c":89.71,"h":89.71,"l":89.71,"n":14,"o":89.71,"t":"2026-10-21T17:25:00Z","v":242,"vw":89.71},{"c":89.71,"h":89.71,"l":89.71,"n":10,"o":89.71,"t":"2026-10-21T17:30:00Z","v":121,"vw":89.71},{"c":89.72,"h":89.78,"l":89.69,"n":24,"o":89.71,"t":"2026-10-21T17:35:00Z","v":888,"vw":89.722},{"c":89.8,"h":89.8,"l":89.72,"n":72,"o":89.72,"t":"2026-10-21T17:40:00Z","v":2369,"vw":89.766111},{"c":89.815,"h":89.815,"l":89.815,"n":4,"o":89.815,"t":"2026-10-21T17:50:00Z","v":109,"vw":89.815},{"c":89.695,"h":89.825,"l":89.67,"n":70,"o":89.825,"t":"2026-10-21T17:55:00Z","v":2269,"vw":89.729375},{"c":89.71,"h":89.71,"l":89.71,"n":21,"o":89.71,"t":"2026-10-21T18:00:00Z","v":469,"vw":89.71},{"c":89.665,"h":89.665,"l":89.665,"n":5,"o":89.665,"t":"2026-10-21T18:05:00Z","v":210,"vw":89.665},{"c":89.695,"h":89.73,"l":89.695,"n":24,"o":89.73,"t":"2026-10-21T18:10:00Z","v":863,"vw":89.72125},{"c":89.75,"h":89.75,"l":89.75,"n":24,"o":89.75,"t":"2026-10-21T18:15:00Z","v":885,"vw":89.75},{"c":89.79,"h":89.825,"l":89.755,"n":103,"o":89.755,"t":"2026-10-21T18:25:00Z","v":3076,"vw":89.785849},{"c":89.845,"h":89.855,"l":89.79,"n":39,"o":89.79,"t":"2026-10-21T18:30:00Z","v":1301,"vw":89.83},{"c":89.7,"h":89.83,"l":89.7,"n":84,"o":89.83,"t":"2026-10-21T18:45:00Z","v":1883,"vw":89.739103},{"c":89.605,"h":89.63,"l":89.6,"n":56,"o":89.63,"t":"2026-10-21T18:50:00Z","v":760,"vw":89.611146},{"c":89.48,"h":89.54,"l":89.48,"n":63,"o":89.54,"t":"2026-10-21T18:55:00Z","v":928,"vw":89.51},{"c":89.465,"h":89.5,"l":89.465,"n":83,"o":89.48,"t":"2026-10-21T19:00:00Z","v":2088,"vw":89.484565},{"c":89.54,"h":89.54,"l":89.47,"n":30,"o":89.47,"t":"2026-10-21T19:05:00Z","v":746,"vw":89.503125},{"c":89.56,"h":89.56,"l":89.5,"n":59,"o":89.5,"t":"2026-10-21T19:10:00Z","v":1451,"vw":89.551429},{"c":89.73,"h":89.73,"l":89.5325,"n":50,"o":89.5325,"t":"2026-10-21T19:15:00Z","v":1679,"vw":89.68025},{"c":89.705,"h":89.705,"l":89.6975,"n":16,"o":89.6975,"t":"2026-10-21T19:20:00Z","v":313,"vw":89.70125},{"c":89.6,"h":89.6,"l":89.6,"n":13,"o":89.6,"t":"2026-10-21T19:25:00Z","v":221,"vw":89.6},{"c":89.705,"h":89.705,"l":89.705,"n":30,"o":89.705,"t":"2026-10-21T19:30:00Z","v":300,"vw":89.705},{"c":89.705,"h":89.705,"l":89.705,"n":17,"o":89.705,"t":"2026-10-21T19:35:00Z","v":140,"vw":89.705},{"c":89.68,"h":89.74,"l":89.68,"n":57,"o":89.685,"t":"2026-10-21T19:40:00Z","v":1273,"vw":89.693333},{"c":89.7,"h":89.75,"l":89.5929,"n":88,"o":89.5929,"t":"2026-10-21T19:45:00Z","v":3262,"vw":89.665594},{"c":89.91,"h":89.93,"l":89.7,"n":228,"o":89.7,"t":"2026-10-21T19:50:00Z","v":7962,"vw":89.832664},{"c":89.8,"h":89.83,"l":89.68,"n":538,"o":89.83,"t":"2026-10-21T19:55:00Z","v":11439,"vw":89.752836},{"c":89.78,"h":89.78,"l":89.78,"n":31,"o":89.78,"t":"2026-10-21T20:00:00Z","v":39207,"vw":89.78},{"c":90.2,"h":90.24,"l":90.2,"n":9,"o":90.24,"t":"2026-10-22T13:30:00Z","v":1446,"vw":90.203195},{"c":90.135,"h":90.16,"l":90.125,"n":13,"o":90.16,"t":"2026-10-22T13:35:00Z","v":512,"vw":90.14},{"c":90.035,"h":90.035,"l":90.035,"n":10,"o":90.035,"t":"2026-10-22T13:50:00Z","v":205,"vw":90.035},{"c":90.1,"h":90.225,"l":90.1,"n":9,"o":90.225,"t":"2026-10-22T14:00:00Z","v":212,"vw":90.1625},{"c":89.91,"h":89.91,"l":89.91,"n":15,"o":89.91,"t":"2026-10-22T14:05:00Z","v":299,"vw":89.91},{"c":90.2,"h":90.22,"l":90.18,"n":57,"o":90.18,"t":"2026-10-22T14:10:00Z","v":5859,"vw":90.218884},{"c":90.06,"h":90.06,"l":90.06,"n":29,"o":90.06,"t":"2026-10-22T14:15:00Z","v":558,"vw":90.06},{"c":90.17,"h":90.265,"l":90.17,"n":11,"o":90.265,"t":"2026-10-22T14:30:00Z","v":292,"vw":90.2175},{"c":90.48,"h":90.48,"l":90.42,"n":22,"o":90.42,"t":"2026-10-22T14:50:00Z","v":443,"vw":90.45},{"c":90.375,"h":90.4,"l":90.375,"n":24,"o":90.4,"t":"2026-10-22T14:55:00Z","v":412,"vw":90.3875},{"c":90.26,"h":90.26,"l":90.26,"n":20,"o":90.26,"t":"2026-10-22T15:00:00Z","v":484,"vw":90.26},{"c":90.3275,"h":90.3275,"l":90.325,"n":15,"o":90.325,"t":"2026-10-22T15:05:00Z","v":996,"vw":90.325285},{"c":90.45,"h":90.46,"l":90.345,"n":71,"o":90.345,"t":"2026-10-22T15:10:00Z","v":1532,"vw":90.413333},{"c":90.13,"h":90.33,"l":90.13,"n":149,"o":90.33,"t":"2026-10-22T15:25:00Z","v":2959,"vw":90.177884},{"c":90.27,"h":90.3,"l":90.05,"n":67,"o":90.05,"t":"2026-10-22T15:30:00Z","v":2006,"vw":90.174167},{"c":90.31,"h":90.31,"l":90.31,"n":24,"o":90.31,"t":"2026-10-22T15:35:00Z","v":507,"vw":90.31},{"c":90.13,"h":90.13,"l":90.13,"n":7,"o":90.13,"t":"2026-10-22T15:40:00Z","v":450,"vw":90.13},{"c":90.4,"h":90.42,"l":90.335,"n":56,"o":90.3675,"t":"2026-10-22T15:55:00Z","v":1404,"vw":90.380135},{"c":90.41,"h":90.41,"l":90.395,"n":17,"o":90.395,"t":"2026-10-22T16:00:00Z","v":349,"vw":90.4025},{"c":90.49,"h":90.49,"l":90.49,"n":29,"o":90.49,"t":"2026-10-22T16:05:00Z","v":499,"vw":90.49},{"c":90.41,"h":90.51,"l":90.41,"n":13,"o":90.51,"t":"2026-10-22T16:15:00Z","v":405,"vw":90.464955},{"c":90.4729,"h":90.4729,"l":90.4729,"n":7,"o":90.4729,"t":"2026-10-22T16:20:00Z","v":222,"vw":90.4729},{"c":90.24,"h":90.4,"l":90.1001,"n":92,"o":90.39,"t":"2026-10-22T16:35:00Z","v":2215,"vw":90.314175},{"c":90.345,"h":90.345,"l":90.245,"n":56,"o":90.33,"t":"2026-10-22T16:40:00Z","v":1384,"vw":90.314286},{"c":90.345,"h":90.4,"l":90.345,"n":7,"o":90.4,"t":"2026-10-22T16:45:00Z","v":386,"vw":90.363333},{"c":90.525,"h":90.57,"l":90.435,"n":84,"o":90.49,"t":"2026-10-22T16:50:00Z","v":2222,"vw":90.508182},{"c":90.57,"h":90.6,"l":90.5675,"n":34,"o":90.6,"t":"2026-10-22T16:55:00Z","v":1377,"vw":90.5875},{"c":90.4297,"h":90.49,"l":90.4297,"n":44,"o":90.49,"t":"2026-10-22T17:00:00Z","v":1195,"vw":90.462119},{"c":90.475,"h":90.475,"l":90.475,"n":16,"o":90.475,"t":"2026-10-22T17:15:00Z","v":187,"vw":90.475},{"c":90.47,"h":90.55,"l":90.47,"n":124,"o":90.485,"t":"2026-10-22T17:25:00Z","v":2693,"vw":90.503516},{"c":90.28,"h":90.28,"l":90.28,"n":19,"o":90.28,"t":"2026-10-22T17:35:00Z","v":463,"vw":90.28},{"c":90.26,"h":90.26,"l":90.26,"n":12,"o":90.26,"t":"2026-10-22T17:40:00Z","v":258,"vw":90.26},{"c":90.24,"h":90.3,"l":90.24,"n":48,"o":90.3,"t":"2026-10-22T17:45:00Z","v":911,"vw":90.266667},{"c":90.3,"h":90.3,"l":90.11,"n":87,"o":90.29,"t":"2026-10-22T17:50:00Z","v":3022,"vw":90.234167},{"c":90.38,"h":90.38,"l":90.21,"n":33,"o":90.21,"t":"2026-10-22T17:55:00Z","v":653,"vw":90.325161},{"c":90.36,"h":90.4,"l":90.36,"n":65,"o":90.4,"t":"2026-10-22T18:15:00Z","v":1064,"vw":90.38},{"c":90.375,"h":90.4,"l":90.375,"n":76,"o":90.375,"t":"2026-10-22T18:25:00Z","v":1690,"vw":90.382111},{"c":90.32,"h":90.32,"l":90.32,"n":7,"o":90.32,"t":"2026-10-22T18:35:00Z","v":168,"vw":90.32},{"c":90.38,"h":90.57,"l":90.38,"n":119,"o":90.43,"t":"2026-10-22T18:40:00Z","v":5428,"vw":90.435474},{"c":90.425,"h":90.5,"l":90.4,"n":47,"o":90.4,"t":"2026-10-22T18:45:00Z","v":2154,"vw":90.427959},{"c":90.51,"h":90.52,"l":90.435,"n":51,"o":90.49,"t":"2026-10-22T18:50:00Z","v":1464,"vw":90.501467},{"c":90.5,"h":90.515,"l":90.5,"n":13,"o":90.5,"t":"2026-10-22T19:00:00Z","v":484,"vw":90.504684},{"c":90.665,"h":90.6675,"l":90.53,"n":71,"o":90.59,"t":"2026-10-22T19:05:00Z","v":2550,"vw":90.608393},{"c":90.71,"h":90.71,"l":90.71,"n":28,"o":90.71,"t":"2026-10-22T19:15:00Z","v":557,"vw":90.71},{"c":90.71,"h":90.73,"l":90.69,"n":64,"o":90.69,"t":"2026-10-22T19:20:00Z","v":1622,"vw":90.71},{"c":90.43,"h":90.53,"l":90.43,"n":75,"o":90.49,"t":"2026-10-22T19:25:00Z","v":1652,"vw":90.456724},{"c":90.5,"h":90.51,"l":90.5,"n":53,"o":90.5,"t":"2026-10-22T19:35:00Z","v":1313,"vw":90.505},{"c":90.76,"h":90.79,"l":90.75,"n":59,"o":90.75,"t":"2026-10-22T19:40:00Z","v":2120,"vw":90.762049},{"c":90.79,"h":90.88,"l":90.79,"n":65,"o":90.86,"t":"2026-10-22T19:45:00Z","v":1426,"vw":90.834117},{"c":90.83,"h":90.92,"l":90.75,"n":223,"o":90.79,"t":"2026-10-22T19:50:00Z","v":4664,"vw":90.798648},{"c":90.84,"h":90.85,"l":90.7,"n":437,"o":90.84,"t":"2026-10-22T19:55:00Z","v":8539,"vw":90.806618},{"c":90.78,"h":90.78,"l":90.78,"n":25,"o":90.78,"t":"2026-10-22T20:00:00Z","v":48185,"vw":90.78}],"history":[{"c":77.9,"h":79,"l":76.96,"n":6646,"o":79,"t":"2024-10-21T04:00:00Z","v":217895,"vw":77.802008},{"c":77.07,"h":78.5,"l":76.89,"n":6313,"o":77.87,"t":"2024-10-22T04:00:00Z","v":147226,"vw":77.119705},{"c":77.63,"h":77.71,"l":76.65,"n":6716,"o":76.75,"t":"2024-10-23T04:00:00Z","v":226407,"vw":77.41555},{"c":78.19,"h":78.3,"l":77.01,"n":6048,"o":77.67,"t":"2024-10-24T04:00:00Z","v":227513,"vw":78.087437},{"c":78.85,"h":79.78,"l":78.61,"n":6122,"o":78.97,"t":"2024-10-25T04:00:00Z","v":252461,"vw":78.970868},{"c":79.75,"h":80.235,"l":79.57,"n":5178,"o":79.57,"t":"2024-10-28T04:00:00Z","v":143599,"vw":79.801874},{"c":79.32,"h":79.52,"l":78.3,"n":6433,"o":79.39,"t":"2024-10-29T04:00:00Z","v":141914,"vw":79.176445},{"c":79.04,"h":80.42,"l":79,"n":5715,"o":79.41,"t":"2024-10-30T04:00:00Z","v":169354,"vw":79.259805},{"c":78.52,"h":79.9,"l":78.52,"n":6107,"o":79.04,"t":"2024-10-31T04:00:00Z","v":198527,"vw":78.919358},{"c":78.09,"h":79.19,"l":77.95,"n":7740,"o":78.97,"t":"2024-11-01T04:00:00Z","v":181029,"vw":78.251479},{"c":78.53,"h":79.355,"l":77.52,"n":7269,"o":77.68,"t":"2024-11-04T05:00:00Z","v":206243,"vw":78.635712},{"c":81.55,"h":82.99,"l":73.425,"n":14671,"o":74.15,"t":"2024-11-05T05:00:00Z","v":548193,"vw":80.344119},{"c":85.52,"h":88.355,"l":84.94,"n":17434,"o":85.47,"t":"2024-11-06T05:00:00Z","v":658589,"vw":86.084118},{"c":82.49,"h":85.86,"l":81.77,"n":9375,"o":85.4,"t":"2024-11-07T05:00:00Z","v":372110,"vw":82.711991},{"c":79.06,"h":82.58,"l":78.301,"n":14920,"o":82.52,"t":"2024-11-08T05:00:00Z","v":608343,"vw":79.726354},{"c":81.43,"h":82.05,"l":79.7,"n":7676,"o":79.97,"t":"2024-11-11T05:00:00Z","v":250123,"vw":81.145403},{"c":79.86,"h":81.4233,"l":79.52,"n":6135,"o":81.23,"t":"2024-11-12T05:00:00Z","v":181358,"vw":80.259012},{"c":80.31,"h":80.6,"l":79.49,"n":6088,"o":80.54,"t":"2024-11-13T05:00:00Z","v":180079,"vw":80.166679},{"c":79.64,"h":81.64,"l":79.21,"n":6083,"o":80.95,"t":"2024-11-14T05:00:00Z","v":181983,"vw":80.034152},{"c":80.38,"h":81.18,"l":79.05,"n":6337,"o":79.81,"t":"2024-11-15T05:00:00Z","v":226804,"vw":80.39435},{"c":80.085,"h":80.98,"l":79.78,"n":4996,"o":80.45,"t":"2024-11-18T05:00:00Z","v":152025,"vw":80.218763},{"c":79.99,"h":80.05,"l":78.93,"n":5424,"o":79.54,"t":"2024-11-19T05:00:00Z","v":151251,"vw":79.751961},{"c":79.65,"h":79.93,"l":78.65,"n":4657,"o":79.6,"t":"2024-11-20T05:00:00Z","v":120660,"vw":79.48736},{"c":80.58,"h":81.81,"l":79.58,"n":6008,"o":80.25,"t":"2024-11-21T05:00:00Z","v":236838,"vw":80.817057},{"c":80.78,"h":81.465,"l":80.37,"n":9828,"o":80.91,"t":"2024-11-22T05:00:00Z","v":281982,"vw":80.771511},{"c":81.94,"h":83.305,"l":81.32,"n":5971,"o":81.32,"t":"2024-11-25T05:00:00Z","v":325943,"vw":82.139739},{"c":80.23,"h":82.23,"l":79.53,"n":6172,"o":81.75,"t":"2024-11-26T05:00:00Z","v":234613,"vw":80.292572},{"c":80.88,"h":81.735,"l":80.29,"n":5365,"o":80.5,"t":"2024-11-27T05:00:00Z","v":186430,"vw":80.93132},{"c":80.64,"h":81.73,"l":80.53,"n":3010,"o":81.06,"t":"2024-11-29T05:00:00Z","v":119876,"vw":80.818047},{"c":80.89,"h":81.1,"l":79.3001,"n":7609,"o":81.1,"t":"2024-12-02T05:00:00Z","v":244334,"vw":80.642627},{"c":80.74,"h":81.8,"l":80.515,"n":4297,"o":81.28,"t":"2024-12-03T05:00:00Z","v":128508,"vw":80.900119},{"c":79.98,"h":81.38,"l":79.94,"n":5343,"o":80.46,"t":"2024-12-04T05:00:00Z","v":148461,"vw":80.207354},{"c":78.52,"h":80.015,"l":78.45,"n":4863,"o":79.74,"t":"2024-12-05T05:00:00Z","v":142087,"vw":78.918722},{"c":77.68,"h":78.94,"l":77.48,"n":5458,"o":78.93,"t":"2024-12-06T05:00:00Z","v":162037,"vw":77.891154},{"c":79.13,"h":79.94,"l":77.82,"n":7697,"o":78.35,"t":"2024-12-09T05:00:00Z","v":230804,"vw":79.086017},{"c":78.45,"h":79.035,"l":77.33,"n":7885,"o":79,"t":"2024-12-10T05:00:00Z","v":257492,"vw":78.495541},{"c":78.22,"h":79.19,"l":78.14,"n":5740,"o":78.49,"t":"2024-12-11T05:00:00Z","v":209030,"vw":78.430921},{"c":76.6,"h":78.19,"l":76.23,"n":6954,"o":78.1,"t":"2024-12-12T05:00:00Z","v":213126,"vw":76.78639},{"c":75.88,"h":76.85,"l":75.805,"n":6727,"o":76.2,"t":"2024-12-13T05:00:00Z","v":202099,"vw":76.132213},{"c":75.87,"h":76.405,"l":75.31,"n":7633,"o":75.68,"t":"2024-12-16T05:00:00Z","v":250218,"vw":75.83024},{"c":76.36,"h":76.55,"l":75.58,"n":6565,"o":75.66,"t":"2024-12-17T05:00:00Z","v":202940,"vw":76.253179},{"c":73.59,"h":76.8,"l":73.26,"n":6956,"o":76.54,"t":"2024-12-18T05:00:00Z","v":203866,"vw":74.403793},{"c":74.96,"h":75.34,"l":73.72,"n":6643,"o":74.11,"t":"2024-12-19T05:00:00Z","v":257719,"vw":74.785559},{"c":75.17,"h":75.99,"l":74.5,"n":8561,"o":74.5,"t":"2024-12-20T05:00:00Z","v":1069205,"vw":75.110057},{"c":74.53,"h":75.54,"l":73.55,"n":7280,"o":74.95,"t":"2024-12-23T05:00:00Z","v":237916,"vw":74.309351},{"c":75.12,"h":75.12,"l":74.465,"n":2524,"o":74.63,"t":"2024-12-24T05:00:00Z","v":102558,"vw":74.777572},{"c":75.8,"h":75.87,"l":74.43,"n":4463,"o":74.63,"t":"2024-12-26T05:00:00Z","v":149561,"vw":75.60066},{"c":74.76,"h":76,"l":74.3101,"n":5286,"o":75.13,"t":"2024-12-27T05:00:00Z","v":150527,"vw":74.77156},{"c":74.59,"h":75,"l":73.9725,"n":4257,"o":74.76,"t":"2024-12-30T05:00:00Z","v":132137,"vw":74.633207},{"c":73.84,"h":75.34,"l":73.7,"n":4720,"o":75.03,"t":"2024-12-31T05:00:00Z","v":178521,"vw":74.008959},{"c":72.43,"h":74.56,"l":72.12,"n":6752,"o":74.52,"t":"2025-01-02T05:00:00Z","v":221213,"vw":72.909392},{"c":73.55,"h":74,"l":72.0381,"n":6453,"o":72.49,"t":"2025-01-03T05:00:00Z","v":209606,"vw":73.429532},{"c":72.53,"h":74.205,"l":72.305,"n":6203,"o":73.74,"t":"2025-01-06T05:00:00Z","v":251616,"vw":73.181957},{"c":74,"h":74.02,"l":72.54,"n":8539,"o":72.54,"t":"2025-01-07T05:00:00Z","v":263756,"vw":73.659857},{"c":74.46,"h":74.69,"l":72.6951,"n":5869,"o":73.74,"t":"2025-01-08T05:00:00Z","v":163439,"vw":74.300066},{"c":72.89,"h":74.11,"l":71.66,"n":8499,"o":73.31,"t":"2025-01-10T05:00:00Z","v":378670,"vw":72.612414},{"c":75.89,"h":76.03,"l":72.69,"n":8267,"o":72.89,"t":"2025-01-13T05:00:00Z","v":347446,"vw":75.290728},{"c":77.37,"h":77.61,"l":75.7,"n":7360,"o":76.53,"t":"2025-01-14T05:00:00Z","v":279213,"vw":77.076165},{"c":77.37,"h":79.25,"l":76.65,"n":6137,"o":78.98,"t":"2025-01-15T05:00:00Z","v":171543,"vw":77.306856},{"c":77.85,"h":78.055,"l":76.61,"n":5443,"o":77.04,"t":"2025-01-16T05:00:00Z","v":199787,"vw":77.658243},{"c":79.43,"h":79.55,"l":77.85,"n":6011,"o":78.87,"t":"2025-01-17T05:00:00Z","v":186241,"vw":79.128467},{"c":80.19,"h":80.55,"l":79.435,"n":6561,"o":80.25,"t":"2025-01-21T05:00:00Z","v":161014,"vw":80.093729},{"c":78.57,"h":80.13,"l":77.7,"n":7136,"o":79.92,"t":"2025-01-22T05:00:00Z","v":213143,"vw":78.493136},{"c":78.41,"h":78.985,"l":77.89,"n":5521,"o":78.52,"t":"2025-01-23T05:00:00Z","v":176954,"vw":78.485583},{"c":77.58,"h":78.4485,"l":77.41,"n":4829,"o":78.28,"t":"2025-01-24T05:00:00Z","v":165745,"vw":77.79231},{"c":78.36,"h":78.42,"l":76.42,"n":8107,"o":77.6,"t":"2025-01-27T05:00:00Z","v":277289,"vw":77.824059},{"c":77.18,"h":78.27,"l":77.0225,"n":5395,"o":78.27,"t":"2025-01-28T05:00:00Z","v":169459,"vw":77.373254},{"c":77.5,"h":78.05,"l":76.99,"n":6065,"o":76.99,"t":"2025-01-29T05:00:00Z","v":194782,"vw":77.517769},{"c":77.68,"h":79.295,"l":77.29,"n":5424,"o":78.45,"t":"2025-01-30T05:00:00Z","v":172558,"vw":78.006742},{"c":77.04,"h":78.13,"l":76.7,"n":7492,"o":77.42,"t":"2025-01-31T05:00:00Z","v":304487,"vw":77.161129},{"c":76.17,"h":76.67,"l":74.44,"n":8156,"o":75.38,"t":"2025-02-03T05:00:00Z","v":247632,"vw":75.943997},{"c":76.18,"h":76.29,"l":74.4,"n":6412,"o":75.86,"t":"2025-02-04T05:00:00Z","v":256111,"vw":75.606896},{"c":78.88,"h":78.99,"l":76.59,"n":6199,"o":76.59,"t":"2025-02-05T05:00:00Z","v":199446,"vw":78.595962},{"c":79.05,"h":79.8,"l":78.18,"n":6380,"o":79.07,"t":"2025-02-06T05:00:00Z","v":171259,"vw":78.976952},{"c":77.68,"h":79.5,"l":77.61,"n":7176,"o":79.03,"t":"2025-02-07T05:00:00Z","v":253480,"vw":78.171153},{"c":79.28,"h":79.32,"l":77.755,"n":6178,"o":78.34,"t":"2025-02-10T05:00:00Z","v":179911,"vw":78.904395},{"c":79.92,"h":80.035,"l":78.45,"n":5634,"o":78.5,"t":"2025-02-11T05:00:00Z","v":177787,"vw":79.305125},{"c":80.32,"h":80.73,"l":78.5,"n":6424,"o":78.5,"t":"2025-02-12T05:00:00Z","v":231252,"vw":80.098021},{"c":80.7,"h":81.4,"l":80.52,"n":5639,"o":80.62,"t":"2025-02-13T05:00:00Z","v":183475,"vw":80.846238},{"c":76.99,"h":80.5561,"l":76.26,"n":12450,"o":80.37,"t":"2025-02-14T05:00:00Z","v":429752,"vw":77.545233},{"c":81.67,"h":84.75,"l":78.5,"n":12133,"o":78.72,"t":"2025-02-18T05:00:00Z","v":555596,"vw":82.1636},{"c":81.21,"h":82.25,"l":80.555,"n":10708,"o":81.02,"t":"2025-02-19T05:00:00Z","v":303324,"vw":81.360511},{"c":81.45,"h":81.97,"l":80.025,"n":8407,"o":81.08,"t":"2025-02-20T05:00:00Z","v":260815,"vw":81.209275},{"c":81.43,"h":82.27,"l":80.64,"n":5472,"o":82.14,"t":"2025-02-21T05:00:00Z","v":204652,"vw":81.493499},{"c":81.56,"h":82.6033,"l":80.65,"n":8712,"o":81.99,"t":"2025-02-24T05:00:00Z","v":240690,"vw":81.575371},{"c":81.45,"h":82.63,"l":80.84,"n":7734,"o":81.95,"t":"2025-02-25T05:00:00Z","v":225688,"vw":81.41034},{"c":80.64,"h":81.95,"l":79.78,"n":6620,"o":81.33,"t":"2025-02-26T05:00:00Z","v":284776,"vw":80.567018},{"c":79.45,"h":80.66,"l":78.54,"n":6303,"o":80.24,"t":"2025-02-27T05:00:00Z","v":175605,"vw":79.4419},{"c":79.73,"h":80.01,"l":78.775,"n":5088,"o":79.48,"t":"2025-02-28T05:00:00Z","v":216721,"vw":79.630021},{"c":80.89,"h":80.985,"l":79.495,"n":8637,"o":79.65,"t":"2025-03-03T05:00:00Z","v":249395,"vw":80.488205},{"c":78.89,"h":80.61,"l":78.8,"n":11785,"o":80.07,"t":"2025-03-04T05:00:00Z","v":363133,"vw":79.167311},{"c":78.95,"h":79.815,"l":77.755,"n":8651,"o":78.94,"t":"2025-03-05T05:00:00Z","v":409503,"vw":78.766828},{"c":80.03,"h":80.295,"l":78.0811,"n":7242,"o":78.6,"t":"2025-03-06T05:00:00Z","v":240461,"vw":79.648595},{"c":81.19,"h":82.12,"l":79.1112,"n":7236,"o":80.15,"t":"2025-03-07T05:00:00Z","v":202482,"vw":81.180065},{"c":82.48,"h":84.34,"l":80.6975,"n":10893,"o":80.91,"t":"2025-03-10T04:00:00Z","v":462101,"vw":82.864902},{"c":82.26,"h":83.06,"l":81.3101,"n":7669,"o":83.06,"t":"2025-03-11T04:00:00Z","v":221768,"vw":82.283832},{"c":80.52,"h":82.4,"l":80.06,"n":7806,"o":82.16,"t":"2025-03-12T04:00:00Z","v":248728,"vw":80.733968},{"c":82.42,"h":82.475,"l":80.62,"n":6456,"o":80.79,"t":"2025-03-13T04:00:00Z","v":217216,"vw":82.067437},{"c":83.38,"h":83.58,"l":82.03,"n":8033,"o":82.6,"t":"2025-03-14T04:00:00Z","v":198632,"vw":83.127269},{"c":83.35,"h":85.4,"l":83.02,"n":11754,"o":83.63,"t":"2025-03-17T04:00:00Z","v":325681,"vw":83.702872},{"c":83.02,"h":83.495,"l":82.5275,"n":6128,"o":82.95,"t":"2025-03-18T04:00:00Z","v":197054,"vw":83.018757},{"c":83.38,"h":84.005,"l":82.5459,"n":6379,"o":82.78,"t":"2025-03-19T04:00:00Z","v":223308,"vw":83.36683},{"c":82.35,"h":83.84,"l":82.31,"n":5295,"o":82.85,"t":"2025-03-20T04:00:00Z","v":198808,"vw":82.601461},{"c":80.87,"h":82.775,"l":80.8,"n":10727,"o":82.35,"t":"2025-03-21T04:00:00Z","v":1740344,"vw":81.030005},{"c":80.82,"h":81.855,"l":80.26,"n":7809,"o":81.59,"t":"2025-03-24T04:00:00Z","v":204908,"vw":80.909932},{"c":79.6,"h":80.72,"l":79.45,"n":6738,"o":80.68,"t":"2025-03-25T04:00:00Z","v":172916,"vw":79.802287},{"c":80.35,"h":80.85,"l":79.68,"n":5494,"o":79.9,"t":"2025-03-26T04:00:00Z","v":161140,"vw":80.378117},{"c":80.55,"h":81.46,"l":80.13,"n":5237,"o":80.23,"t":"2025-03-27T04:00:00Z","v":153077,"vw":80.625044},{"c":80.73,"h":81.3,"l":80.2,"n":6207,"o":80.87,"t":"2025-03-28T04:00:00Z","v":139535,"vw":80.730613},{"c":80.37,"h":81.335,"l":80.1,"n":5970,"o":80.48,"t":"2025-03-31T04:00:00Z","v":237422,"vw":80.438402},{"c":81.3,"h":81.68,"l":79.8009,"n":5740,"o":80.25,"t":"2025-04-01T04:00:00Z","v":150494,"vw":81.149543},{"c":81.76,"h":81.89,"l":80.39,"n":6308,"o":80.48,"t":"2025-04-02T04:00:00Z","v":190356,"vw":81.484973},{"c":80.73,"h":81.73,"l":79.79,"n":11106,"o":80.51,"t":"2025-04-03T04:00:00Z","v":364086,"vw":80.804916},{"c":76.77,"h":80.295,"l":75.205,"n":11602,"o":78.78,"t":"2025-04-04T04:00:00Z","v":472927,"vw":77.236665},{"c":75.27,"h":77.86,"l":73.5623,"n":14326,"o":76,"t":"2025-04-07T04:00:00Z","v":504224,"vw":75.324903},{"c":74.62,"h":77.13,"l":73.65,"n":9642,"o":76.25,"t":"2025-04-08T04:00:00Z","v":311702,"vw":75.143047},{"c":77.98,"h":78.04,"l":71.79,"n":13207,"o":73.5,"t":"2025-04-09T04:00:00Z","v":639788,"vw":76.467676},{"c":77.52,"h":78.305,"l":75.49,"n":7588,"o":76.41,"t":"2025-04-10T04:00:00Z","v":236470,"vw":77.126649},{"c":78.66,"h":78.99,"l":76.18,"n":7148,"o":77.84,"t":"2025-04-11T04:00:00Z","v":207125,"vw":77.86832},{"c":79.98,"h":80.49,"l":79,"n":6132,"o":79.54,"t":"2025-04-14T04:00:00Z","v":186190,"vw":79.896865},{"c":79.79,"h":80.71,"l":79.45,"n":5123,"o":80.23,"t":"2025-04-15T04:00:00Z","v":170603,"vw":79.862894},{"c":78.53,"h":80.24,"l":77.93,"n":6259,"o":80.15,"t":"2025-04-16T04:00:00Z","v":276236,"vw":78.642282},{"c":78.96,"h":79.86,"l":78.51,"n":5555,"o":78.51,"t":"2025-04-17T04:00:00Z","v":227760,"vw":79.04155},{"c":77.7,"h":78.57,"l":77.315,"n":5589,"o":78.57,"t":"2025-04-21T04:00:00Z","v":167260,"vw":77.795132},{"c":79.2,"h":79.42,"l":77.72,"n":5948,"o":78.57,"t":"2025-04-22T04:00:00Z","v":178224,"vw":79.006255},{"c":78.95,"h":80.19,"l":78.59,"n":5540,"o":79.71,"t":"2025-04-23T04:00:00Z","v":170899,"vw":79.192987},{"c":79.13,"h":79.8,"l":78.835,"n":7004,"o":78.99,"t":"2025-04-24T04:00:00Z","v":268312,"vw":79.172595},{"c":77.89,"h":78.97,"l":77.25,"n":6451,"o":78.97,"t":"2025-04-25T04:00:00Z","v":175995,"vw":77.827847},{"c":78,"h":78.46,"l":77.54,"n":6994,"o":77.93,"t":"2025-04-28T04:00:00Z","v":210711,"vw":77.954331},{"c":78.68,"h":78.7861,"l":77.38,"n":6320,"o":77.72,"t":"2025-04-29T04:00:00Z","v":172516,"vw":78.424054},{"c":79.38,"h":79.55,"l":77.43,"n":9236,"o":78.21,"t":"2025-04-30T04:00:00Z","v":360665,"vw":79.059452},{"c":79.36,"h":79.85,"l":78.4974,"n":6464,"o":79.32,"t":"2025-05-01T04:00:00Z","v":227520,"vw":79.32654},{"c":81.02,"h":81.26,"l":79.17,"n":6318,"o":80.42,"t":"2025-05-02T04:00:00Z","v":229251,"vw":80.769418},{"c":81.01,"h":81.73,"l":80.34,"n":7557,"o":80.37,"t":"2025-05-05T04:00:00Z","v":205169,"vw":81.14755},{"c":75.5,"h":79.285,"l":73.74,"n":14703,"o":77.19,"t":"2025-05-06T04:00:00Z","v":473042,"vw":75.63942},{"c":76.36,"h":77.11,"l":75.3349,"n":12652,"o":75.92,"t":"2025-05-07T04:00:00Z","v":444115,"vw":76.362345},{"c":76.69,"h":76.9754,"l":75.785,"n":6489,"o":76.59,"t":"2025-05-08T04:00:00Z","v":183045,"vw":76.580438},{"c":76.96,"h":77.5543,"l":76.31,"n":6731,"o":76.75,"t":"2025-05-09T04:00:00Z","v":167949,"vw":76.888056},{"c":78.28,"h":78.71,"l":77.52,"n":5617,"o":78.22,"t":"2025-05-12T04:00:00Z","v":156670,"vw":78.18734},{"c":78.59,"h":79.06,"l":78,"n":6338,"o":78.48,"t":"2025-05-13T04:00:00Z","v":177860,"vw":78.589515},{"c":77.42,"h":78.96,"l":76.68,"n":6566,"o":78.16,"t":"2025-05-14T04:00:00Z","v":187748,"vw":77.455049},{"c":78.63,"h":78.74,"l":76.81,"n":6068,"o":77.24,"t":"2025-05-15T04:00:00Z","v":165366,"vw":78.482747},{"c":79.9,"h":79.93,"l":78.29,"n":6785,"o":78.56,"t":"2025-05-16T04:00:00Z","v":183808,"vw":79.593801},{"c":79.77,"h":80.446,"l":79.0558,"n":7114,"o":79.23,"t":"2025-05-19T04:00:00Z","v":236678,"vw":79.786867},{"c":79.05,"h":79.88,"l":78.72,"n":4356,"o":79.66,"t":"2025-05-20T04:00:00Z","v":155240,"vw":79.064002},{"c":77.33,"h":78.54,"l":77.03,"n":5179,"o":78.48,"t":"2025-05-21T04:00:00Z","v":136958,"vw":77.473118},{"c":76.66,"h":77.28,"l":76.1451,"n":5593,"o":77,"t":"2025-05-22T04:00:00Z","v":146760,"vw":76.820456},{"c":76.13,"h":76.58,"l":75.6267,"n":5133,"o":75.98,"t":"2025-05-23T04:00:00Z","v":133557,"vw":76.137292},{"c":77.39,"h":77.74,"l":76.11,"n":5036,"o":76.55,"t":"2025-05-27T04:00:00Z","v":179696,"vw":77.338799},{"c":76.27,"h":77.465,"l":76.12,"n":6252,"o":77.16,"t":"2025-05-28T04:00:00Z","v":143595,"vw":76.440015},{"c":77.47,"h":77.62,"l":75.7901,"n":5127,"o":76.57,"t":"2025-05-29T04:00:00Z","v":137985,"vw":77.340907},{"c":77.18,"h":77.625,"l":76.745,"n":5254,"o":77.33,"t":"2025-05-30T04:00:00Z","v":155163,"vw":77.197241},{"c":76.83,"h":77.345,"l":76.08,"n":5409,"o":76.88,"t":"2025-06-02T04:00:00Z","v":156278,"vw":76.786713},{"c":77.54,"h":77.9,"l":76.75,"n":4777,"o":76.88,"t":"2025-06-03T04:00:00Z","v":151017,"vw":77.47859},{"c":76.64,"h":77.86,"l":76.57,"n":4614,"o":77.32,"t":"2025-06-04T04:00:00Z","v":132216,"vw":76.801429},{"c":76.4,"h":77.14,"l":75.76,"n":4602,"o":76.61,"t":"2025-06-05T04:00:00Z","v":132815,"vw":76.433486},{"c":77.15,"h":77.285,"l":76.56,"n":3833,"o":76.6,"t":"2025-06-06T04:00:00Z","v":120718,"vw":77.045488},{"c":78.41,"h":79.2499,"l":77,"n":6949,"o":77.45,"t":"2025-06-09T04:00:00Z","v":181414,"vw":78.439035},{"c":79.83,"h":80.0211,"l":78.2468,"n":5599,"o":78.41,"t":"2025-06-10T04:00:00Z","v":160082,"vw":79.559066},{"c":79.59,"h":80.58,"l":79.39,"n":5575,"o":80,"t":"2025-06-11T04:00:00Z","v":170162,"vw":79.804293},{"c":79.33,"h":79.675,"l":78.44,"n":4680,"o":79.35,"t":"2025-06-12T04:00:00Z","v":145759,"vw":79.134063},{"c":77.59,"h":79.56,"l":77.445,"n":5976,"o":78.74,"t":"2025-06-13T04:00:00Z","v":161576,"vw":77.933403},{"c":76.26,"h":78.17,"l":76.085,"n":6056,"o":77.93,"t":"2025-06-16T04:00:00Z","v":204686,"vw":76.505863},{"c":75.47,"h":76.4,"l":75.39,"n":5137,"o":75.97,"t":"2025-06-17T04:00:00Z","v":192610,"vw":75.618477},{"c":76.32,"h":76.53,"l":75.27,"n":5993,"o":75.3,"t":"2025-06-18T04:00:00Z","v":198991,"vw":76.190027},{"c":76.54,"h":77.1863,"l":76.54,"n":6402,"o":76.8,"t":"2025-06-20T04:00:00Z","v":455770,"vw":76.6251},{"c":78.09,"h":78.15,"l":76.74,"n":5779,"o":76.74,"t":"2025-06-23T04:00:00Z","v":146751,"vw":77.8295},{"c":78.13,"h":78.715,"l":77.955,"n":4728,"o":78.34,"t":"2025-06-24T04:00:00Z","v":136399,"vw":78.238893},{"c":77.93,"h":78.15,"l":77.02,"n":6572,"o":78.04,"t":"2025-06-25T04:00:00Z","v":220105,"vw":77.874292},{"c":78.65,"h":78.79,"l":77.73,"n":4972,"o":78.12,"t":"2025-06-26T04:00:00Z","v":120840,"vw":78.483592},{"c":78.55,"h":79.17,"l":77.55,"n":6809,"o":78.99,"t":"2025-06-27T04:00:00Z","v":850976,"vw":78.467129},{"c":77.09,"h":78.72,"l":76.9,"n":6674,"o":78.56,"t":"2025-06-30T04:00:00Z","v":277626,"vw":77.408884},{"c":79.05,"h":79.89,"l":76.6,"n":9541,"o":76.88,"t":"2025-07-01T04:00:00Z","v":259097,"vw":78.86282},{"c":79.42,"h":80,"l":78.33,"n":4788,"o":79.33,"t":"2025-07-02T04:00:00Z","v":178235,"vw":79.399765},{"c":79.69,"h":80.07,"l":79.465,"n":2821,"o":79.91,"t":"2025-07-03T04:00:00Z","v":83700,"vw":79.736396},{"c":78.83,"h":80.16,"l":78.26,"n":6317,"o":79.43,"t":"2025-07-07T04:00:00Z","v":186430,"vw":78.869956},{"c":78.92,"h":79.87,"l":78.29,"n":5652,"o":78.8,"t":"2025-07-08T04:00:00Z","v":200409,"vw":78.997651},{"c":79.69,"h":79.84,"l":78.8401,"n":4155,"o":79.26,"t":"2025-07-09T04:00:00Z","v":127490,"vw":79.542396},{"c":80.27,"h":80.98,"l":79.3,"n":4655,"o":79.3,"t":"2025-07-10T04:00:00Z","v":155860,"vw":80.315824},{"c":78.93,"h":80.04,"l":78.86,"n":3527,"o":80.01,"t":"2025-07-11T04:00:00Z","v":92969,"vw":79.134777},{"c":78.75,"h":79.83,"l":78.2,"n":4971,"o":78.93,"t":"2025-07-14T04:00:00Z","v":117667,"vw":78.670113},{"c":76.11,"h":79,"l":76.05,"n":7832,"o":78.99,"t":"2025-07-15T04:00:00Z","v":271642,"vw":76.545781},{"c":76.13,"h":76.665,"l":75.21,"n":7830,"o":76.11,"t":"2025-07-16T04:00:00Z","v":259944,"vw":76.126314},{"c":76.56,"h":77.03,"l":75.72,"n":6235,"o":75.94,"t":"2025-07-17T04:00:00Z","v":210095,"vw":76.581101},{"c":77.19,"h":77.65,"l":76.25,"n":6836,"o":77.21,"t":"2025-07-18T04:00:00Z","v":263897,"vw":77.088473},{"c":77.58,"h":78.5,"l":76.45,"n":7708,"o":77.5,"t":"2025-07-21T04:00:00Z","v":174408,"vw":77.685372},{"c":78.39,"h":79.6234,"l":77.93,"n":7514,"o":77.93,"t":"2025-07-22T04:00:00Z","v":205940,"vw":78.516986},{"c":78.15,"h":79.09,"l":77.77,"n":5249,"o":78.71,"t":"2025-07-23T04:00:00Z","v":168292,"vw":78.202658},{"c":77.92,"h":78.15,"l":77.4564,"n":5413,"o":78.15,"t":"2025-07-24T04:00:00Z","v":154663,"vw":77.925173},{"c":78.49,"h":78.58,"l":77.96,"n":4766,"o":78.16,"t":"2025-07-25T04:00:00Z","v":152728,"vw":78.403381},{"c":77.81,"h":78.43,"l":77.68,"n":7220,"o":78.39,"t":"2025-07-28T04:00:00Z","v":302112,"vw":77.907669},{"c":78.22,"h":78.38,"l":77.88,"n":5519,"o":77.95,"t":"2025-07-29T04:00:00Z","v":132355,"vw":78.156051},{"c":77.99,"h":79.2,"l":77.765,"n":6712,"o":78.41,"t":"2025-07-30T04:00:00Z","v":199222,"vw":78.33098},{"c":77.18,"h":78.42,"l":77.055,"n":7420,"o":77.61,"t":"2025-07-31T04:00:00Z","v":236883,"vw":77.413604},{"c":75.29,"h":77.15,"l":75.25,"n":9287,"o":76.9,"t":"2025-08-01T04:00:00Z","v":303956,"vw":75.557427},{"c":76.22,"h":76.4954,"l":75.33,"n":7002,"o":75.33,"t":"2025-08-04T04:00:00Z","v":213529,"vw":76.146236},{"c":80.94,"h":82.275,"l":76.22,"n":17135,"o":76.28,"t":"2025-08-05T04:00:00Z","v":525998,"vw":80.917107},{"c":78.58,"h":81,"l":78.5,"n":7507,"o":80.94,"t":"2025-08-06T04:00:00Z","v":248663,"vw":79.130264},{"c":79.65,"h":80.42,"l":78.81,"n":8102,"o":79.22,"t":"2025-08-07T04:00:00Z","v":228756,"vw":79.559272},{"c":79.73,"h":79.8,"l":78.885,"n":5715,"o":79.71,"t":"2025-08-08T04:00:00Z","v":165235,"vw":79.627412},{"c":79.79,"h":80.105,"l":79.18,"n":5222,"o":80.09,"t":"2025-08-11T04:00:00Z","v":158267,"vw":79.705774},{"c":82.29,"h":82.31,"l":79.385,"n":5743,"o":80.36,"t":"2025-08-12T04:00:00Z","v":182214,"vw":81.948873},{"c":83.27,"h":83.36,"l":81.89,"n":6008,"o":82.36,"t":"2025-08-13T04:00:00Z","v":198909,"vw":83.11379},{"c":82.1,"h":82.98,"l":81.395,"n":6027,"o":82.98,"t":"2025-08-14T04:00:00Z","v":166046,"vw":82.059814},{"c":82.27,"h":82.55,"l":81.515,"n":5782,"o":82.21,"t":"2025-08-15T04:00:00Z","v":227735,"vw":82.186791},{"c":82.81,"h":83,"l":82.11,"n":5998,"o":82.56,"t":"2025-08-18T04:00:00Z","v":155623,"vw":82.711439},{"c":84.42,"h":84.46,"l":82.7551,"n":5569,"o":82.76,"t":"2025-08-19T04:00:00Z","v":142765,"vw":84.086121},{"c":83.17,"h":85,"l":83.015,"n":6099,"o":84.38,"t":"2025-08-20T04:00:00Z","v":158132,"vw":83.347966},{"c":83.09,"h":83.635,"l":82.64,"n":5061,"o":83.27,"t":"2025-08-21T04:00:00Z","v":172904,"vw":83.07755},{"c":85.97,"h":86.22,"l":82.92,"n":6394,"o":83.74,"t":"2025-08-22T04:00:00Z","v":175382,"vw":85.674357},{"c":84.96,"h":85.75,"l":84.88,"n":4667,"o":85.56,"t":"2025-08-25T04:00:00Z","v":135816,"vw":85.090809},{"c":84.88,"h":85.17,"l":84.2571,"n":5136,"o":84.73,"t":"2025-08-26T04:00:00Z","v":112470,"vw":84.815106},{"c":84.99,"h":85.14,"l":84.58,"n":3815,"o":84.58,"t":"2025-08-27T04:00:00Z","v":154009,"vw":84.96092},{"c":84.15,"h":84.99,"l":83.77,"n":4654,"o":84.99,"t":"2025-08-28T04:00:00Z","v":138897,"vw":84.13183},{"c":84,"h":84.795,"l":83.76,"n":4855,"o":84.12,"t":"2025-08-29T04:00:00Z","v":89556,"vw":84.014221},{"c":83.46,"h":83.83,"l":82.95,"n":5563,"o":83.45,"t":"2025-09-02T04:00:00Z","v":145873,"vw":83.414961},{"c":83.74,"h":83.79,"l":82.865,"n":4813,"o":82.98,"t":"2025-09-03T04:00:00Z","v":110721,"vw":83.561237},{"c":84.43,"h":84.55,"l":83.516,"n":4001,"o":83.9,"t":"2025-09-04T04:00:00Z","v":92809,"vw":84.266983},{"c":83.88,"h":85.4,"l":83.65,"n":4872,"o":84.46,"t":"2025-09-05T04:00:00Z","v":145341,"vw":84.097466},{"c":82.9,"h":83.88,"l":82.65,"n":5111,"o":83.84,"t":"2025-09-08T04:00:00Z","v":140446,"vw":82.939746},{"c":82.53,"h":82.91,"l":82.12,"n":5076,"o":82.86,"t":"2025-09-09T04:00:00Z","v":136023,"vw":82.496268},{"c":83.15,"h":83.27,"l":82.225,"n":4795,"o":82.34,"t":"2025-09-10T04:00:00Z","v":134747,"vw":82.924146},{"c":84,"h":84.1875,"l":82.6,"n":5257,"o":83.02,"t":"2025-09-11T04:00:00Z","v":152397,"vw":83.771435},{"c":83.11,"h":84.49,"l":82.66,"n":5827,"o":83.99,"t":"2025-09-12T04:00:00Z","v":133328,"vw":83.190642},{"c":83.435,"h":84.84,"l":82.915,"n":7418,"o":83.6,"t":"2025-09-15T04:00:00Z","v":331303,"vw":83.67962},{"c":83.28,"h":84.05,"l":83,"n":5913,"o":83.18,"t":"2025-09-16T04:00:00Z","v":311591,"vw":83.491233},{"c":82.73,"h":84.75,"l":82.57,"n":5927,"o":83.67,"t":"2025-09-17T04:00:00Z","v":203745,"vw":83.205608},{"c":83.97,"h":84.175,"l":82.59,"n":7471,"o":82.92,"t":"2025-09-18T04:00:00Z","v":216802,"vw":83.813123},{"c":84.16,"h":84.72,"l":83.405,"n":8105,"o":84.27,"t":"2025-09-19T04:00:00Z","v":891232,"vw":84.124301},{"c":83.72,"h":84.215,"l":83.31,"n":5156,"o":84.1,"t":"2025-09-22T04:00:00Z","v":158753,"vw":83.729825},{"c":83.48,"h":84.33,"l":83.24,"n":6022,"o":84.04,"t":"2025-09-23T04:00:00Z","v":198217,"vw":83.611123},{"c":82.5,"h":83.61,"l":82.115,"n":7114,"o":83.14,"t":"2025-09-24T04:00:00Z","v":260971,"vw":82.539798},{"c":81.97,"h":82.755,"l":81.81,"n":7395,"o":82.4,"t":"2025-09-25T04:00:00Z","v":255808,"vw":82.135385},{"c":82.43,"h":82.65,"l":81.85,"n":5729,"o":81.85,"t":"2025-09-26T04:00:00Z","v":190638,"vw":82.346962},{"c":81.64,"h":82.48,"l":81.4225,"n":5047,"o":82.48,"t":"2025-09-29T04:00:00Z","v":139922,"vw":81.679007},{"c":81.97,"h":82.5199,"l":81.445,"n":5544,"o":81.49,"t":"2025-09-30T04:00:00Z","v":233863,"vw":81.974049},{"c":80.64,"h":82.84,"l":80.62,"n":6802,"o":81.68,"t":"2025-10-01T04:00:00Z","v":209334,"vw":81.432516},{"c":79.66,"h":81.81,"l":79.28,"n":5909,"o":80.46,"t":"2025-10-02T04:00:00Z","v":140013,"vw":79.720279},{"c":79.75,"h":80.91,"l":79.3801,"n":5333,"o":79.87,"t":"2025-10-03T04:00:00Z","v":194184,"vw":79.861739},{"c":79.3,"h":80.1,"l":78.51,"n":5508,"o":79.71,"t":"2025-10-06T04:00:00Z","v":141672,"vw":79.211535},{"c":77.49,"h":79.2,"l":77.38,"n":6278,"o":79.2,"t":"2025-10-07T04:00:00Z","v":179797,"vw":77.88047},{"c":77.46,"h":77.995,"l":76.71,"n":5731,"o":77.94,"t":"2025-10-08T04:00:00Z","v":203369,"vw":77.374705},{"c":76.36,"h":77.53,"l":76.07,"n":5852,"o":77.46,"t":"2025-10-09T04:00:00Z","v":151018,"vw":76.721817},{"c":75.05,"h":76.853,"l":74.89,"n":6655,"o":76.48,"t":"2025-10-10T04:00:00Z","v":213446,"vw":75.315283},{"c":76.08,"h":76.57,"l":74.8,"n":5569,"o":75.42,"t":"2025-10-13T04:00:00Z","v":185178,"vw":75.849054},{"c":78.16,"h":78.16,"l":75.68,"n":5350,"o":75.68,"t":"2025-10-14T04:00:00Z","v":179471,"vw":77.840028},{"c":78.3,"h":78.59,"l":77.755,"n":5516,"o":78.29,"t":"2025-10-15T04:00:00Z","v":172856,"vw":78.31933},{"c":76.77,"h":78.3632,"l":76.59,"n":5500,"o":78.26,"t":"2025-10-16T04:00:00Z","v":165425,"vw":77.109135},{"c":77.27,"h":77.61,"l":76.61,"n":5574,"o":76.87,"t":"2025-10-17T04:00:00Z","v":146404,"vw":77.20869},{"c":77.67,"h":78.15,"l":77.48,"n":3925,"o":77.92,"t":"2025-10-20T04:00:00Z","v":92701,"vw":77.693755},{"c":78.21,"h":78.3999,"l":77.222,"n":3913,"o":77.41,"t":"2025-10-21T04:00:00Z","v":119540,"vw":78.108448},{"c":78.23,"h":79.08,"l":77.635,"n":5915,"o":78.01,"t":"2025-10-22T04:00:00Z","v":207592,"vw":78.348211},{"c":78.4,"h":78.4899,"l":76.96,"n":5450,"o":78.25,"t":"2025-10-23T04:00:00Z","v":247245,"vw":77.845315},{"c":78.55,"h":79.145,"l":78.0001,"n":4312,"o":78.51,"t":"2025-10-24T04:00:00Z","v":136574,"vw":78.513321},{"c":77.67,"h":78.71,"l":77.6,"n":4728,"o":78.55,"t":"2025-10-27T04:00:00Z","v":153931,"vw":78.00778},{"c":78.05,"h":78.18,"l":76.95,"n":5715,"o":77.29,"t":"2025-10-28T04:00:00Z","v":114951,"vw":77.919183},{"c":77.26,"h":78.6099,"l":77,"n":5821,"o":77.65,"t":"2025-10-29T04:00:00Z","v":248871,"vw":77.491681},{"c":77.58,"h":77.945,"l":76.9,"n":7854,"o":77.07,"t":"2025-10-30T04:00:00Z","v":171532,"vw":77.510271},{"c":77.22,"h":77.84,"l":76.64,"n":4777,"o":77.15,"t":"2025-10-31T04:00:00Z","v":214382,"vw":77.247971},{"c":77.96,"h":78.285,"l":76.05,"n":7637,"o":76.86,"t":"2025-11-03T05:00:00Z","v":233541,"vw":77.842148},{"c":82,"h":82.265,"l":74.15,"n":13482,"o":77.02,"t":"2025-11-04T05:00:00Z","v":539162,"vw":79.713089},{"c":82.6,"h":82.83,"l":81.2,"n":9254,"o":82.03,"t":"2025-11-05T05:00:00Z","v":329007,"vw":82.36562},{"c":84.27,"h":84.29,"l":82.495,"n":7848,"o":82.64,"t":"2025-11-06T05:00:00Z","v":218372,"vw":83.952624},{"c":84.5,"h":85.15,"l":83.09,"n":8410,"o":84.28,"t":"2025-11-07T05:00:00Z","v":251682,"vw":84.316798},{"c":84.7,"h":84.73,"l":83.48,"n":6960,"o":84.51,"t":"2025-11-10T05:00:00Z","v":246042,"vw":84.477935},{"c":85.75,"h":85.82,"l":84.121,"n":6771,"o":84.85,"t":"2025-11-11T05:00:00Z","v":176810,"vw":85.543629},{"c":85.93,"h":86.12,"l":85.23,"n":6598,"o":85.36,"t":"2025-11-12T05:00:00Z","v":270132,"vw":85.844589},{"c":85.01,"h":85.98,"l":84.93,"n":5908,"o":85.63,"t":"2025-11-13T05:00:00Z","v":143068,"vw":85.218027},{"c":82.96,"h":84.03,"l":82.15,"n":6713,"o":84.03,"t":"2025-11-14T05:00:00Z","v":207294,"vw":82.748737},{"c":81.96,"h":83.505,"l":81.57,"n":7642,"o":82.39,"t":"2025-11-17T05:00:00Z","v":199633,"vw":82.316367},{"c":81.95,"h":82.356,"l":81.5,"n":6076,"o":82.06,"t":"2025-11-18T05:00:00Z","v":249938,"vw":81.833481},{"c":81.73,"h":82.3499,"l":81.55,"n":5770,"o":81.8,"t":"2025-11-19T05:00:00Z","v":198156,"vw":81.757968},{"c":80.96,"h":82.73,"l":80.43,"n":5290,"o":82.44,"t":"2025-11-20T05:00:00Z","v":156936,"vw":81.120612},{"c":81.63,"h":82.56,"l":80.645,"n":7318,"o":81.02,"t":"2025-11-21T05:00:00Z","v":247567,"vw":81.764407},{"c":80.31,"h":81.55,"l":80,"n":5945,"o":81.55,"t":"2025-11-24T05:00:00Z","v":193960,"vw":80.438257},{"c":81.76,"h":82.85,"l":80.85,"n":7636,"o":80.85,"t":"2025-11-25T05:00:00Z","v":206046,"vw":81.60022},{"c":82.11,"h":82.78,"l":80.71,"n":8626,"o":81.57,"t":"2025-11-26T05:00:00Z","v":849326,"vw":82.123413},{"c":82.2,"h":82.79,"l":81.62,"n":4534,"o":82.12,"t":"2025-11-28T05:00:00Z","v":175968,"vw":82.212274},{"c":81.11,"h":82.415,"l":80.8737,"n":6523,"o":81.84,"t":"2025-12-01T05:00:00Z","v":220307,"vw":81.317224},{"c":81.39,"h":81.595,"l":80.915,"n":4860,"o":81.5,"t":"2025-12-02T05:00:00Z","v":124508,"vw":81.292845},{"c":82.74,"h":82.98,"l":81.39,"n":5155,"o":81.39,"t":"2025-12-03T05:00:00Z","v":176473,"vw":82.520234},{"c":82.6,"h":82.93,"l":81.7001,"n":4532,"o":82.46,"t":"2025-12-04T05:00:00Z","v":126666,"vw":82.459074},{"c":82.13,"h":82.53,"l":81.19,"n":4599,"o":82.53,"t":"2025-12-05T05:00:00Z","v":138123,"vw":82.08527},{"c":82.28,"h":82.68,"l":81.8,"n":4902,"o":82.22,"t":"2025-12-08T05:00:00Z","v":176189,"vw":82.301749},{"c":82.28,"h":83.65,"l":82.1,"n":6368,"o":82.32,"t":"2025-12-09T05:00:00Z","v":232164,"vw":82.443679},{"c":83.32,"h":83.6499,"l":81.6369,"n":6688,"o":82.37,"t":"2025-12-10T05:00:00Z","v":215802,"vw":82.920713},{"c":83.31,"h":84.43,"l":82.955,"n":6338,"o":83.53,"t":"2025-12-11T05:00:00Z","v":187255,"vw":83.342801},{"c":84.06,"h":84.28,"l":82.905,"n":6362,"o":83.68,"t":"2025-12-12T05:00:00Z","v":186861,"vw":83.883933},{"c":84.37,"h":84.82,"l":82.955,"n":10636,"o":84.12,"t":"2025-12-15T05:00:00Z","v":419488,"vw":84.297289},{"c":84.68,"h":85.06,"l":83.525,"n":9039,"o":84.43,"t":"2025-12-16T05:00:00Z","v":346511,"vw":84.544427},{"c":86.04,"h":86.48,"l":83.29,"n":9538,"o":84.4,"t":"2025-12-17T05:00:00Z","v":440517,"vw":85.75785},{"c":84.43,"h":86.37,"l":84.42,"n":8107,"o":86.1,"t":"2025-12-18T05:00:00Z","v":381516,"vw":84.776894},{"c":82.12,"h":84.23,"l":81.45,"n":7610,"o":84.12,"t":"2025-12-19T05:00:00Z","v":1055244,"vw":82.179076},{"c":82.71,"h":83.2643,"l":81.8513,"n":5552,"o":81.93,"t":"2025-12-22T05:00:00Z","v":253605,"vw":82.695134},{"c":82.66,"h":83.285,"l":81.9054,"n":5140,"o":82.68,"t":"2025-12-23T05:00:00Z","v":180327,"vw":82.71674},{"c":82.65,"h":82.95,"l":82.2,"n":2531,"o":82.56,"t":"2025-12-24T05:00:00Z","v":66733,"vw":82.633346},{"c":82.44,"h":82.94,"l":82.04,"n":3893,"o":82.85,"t":"2025-12-26T05:00:00Z","v":96879,"vw":82.385254},{"c":82.64,"h":83,"l":82.16,"n":4914,"o":82.59,"t":"2025-12-29T05:00:00Z","v":134472,"vw":82.553197},{"c":82.55,"h":83.0498,"l":82.4,"n":3988,"o":82.66,"t":"2025-12-30T05:00:00Z","v":134985,"vw":82.633799},{"c":80.81,"h":82.46,"l":80.795,"n":4222,"o":82.43,"t":"2025-12-31T05:00:00Z","v":180807,"vw":81.20925},{"c":81.45,"h":81.74,"l":80.5001,"n":4941,"o":81.3,"t":"2026-01-02T05:00:00Z","v":294889,"vw":81.290508},{"c":81.34,"h":82.39,"l":81.27,"n":6661,"o":81.27,"t":"2026-01-05T05:00:00Z","v":274560,"vw":81.487589},{"c":81.9,"h":82.02,"l":80.9,"n":5616,"o":81.34,"t":"2026-01-06T05:00:00Z","v":155911,"vw":81.765047},{"c":81.35,"h":82.2,"l":81.01,"n":4891,"o":82.2,"t":"2026-01-07T05:00:00Z","v":175359,"vw":81.32656},{"c":84.08,"h":84.85,"l":80.95,"n":6679,"o":80.95,"t":"2026-01-08T05:00:00Z","v":231678,"vw":83.939874},{"c":85.61,"h":85.61,"l":83.95,"n":7697,"o":84.07,"t":"2026-01-09T05:00:00Z","v":299781,"vw":85.214049},{"c":84.9,"h":86.855,"l":84.73,"n":4384,"o":85.5,"t":"2026-01-12T05:00:00Z","v":156519,"vw":85.331359},{"c":85.24,"h":86.1,"l":84.625,"n":4147,"o":85.16,"t":"2026-01-13T05:00:00Z","v":146895,"vw":85.351559},{"c":86.67,"h":86.69,"l":84.5,"n":5109,"o":85.38,"t":"2026-01-14T05:00:00Z","v":159723,"vw":86.283421},{"c":88.29,"h":88.47,"l":86.48,"n":4895,"o":86.67,"t":"2026-01-15T05:00:00Z","v":165611,"vw":87.994761},{"c":87.85,"h":88.29,"l":87.1501,"n":4243,"o":88.29,"t":"2026-01-16T05:00:00Z","v":150132,"vw":87.913136},{"c":87.39,"h":88.32,"l":86.85,"n":4392,"o":87.78,"t":"2026-01-20T05:00:00Z","v":140090,"vw":87.55625},{"c":89.64,"h":89.69,"l":87.9301,"n":5807,"o":87.99,"t":"2026-01-21T05:00:00Z","v":184479,"vw":88.991473},{"c":88.93,"h":90.11,"l":88.65,"n":5041,"o":89.64,"t":"2026-01-22T05:00:00Z","v":195602,"vw":89.142197},{"c":86.73,"h":89.355,"l":85.955,"n":6478,"o":88.93,"t":"2026-01-23T05:00:00Z","v":174562,"vw":87.406039},{"c":86.41,"h":87.74,"l":85.98,"n":4784,"o":86.86,"t":"2026-01-26T05:00:00Z","v":159215,"vw":86.541626},{"c":87.39,"h":87.79,"l":86.305,"n":4107,"o":86.41,"t":"2026-01-27T05:00:00Z","v":134611,"vw":87.131978},{"c":86.57,"h":88.44,"l":86.31,"n":4921,"o":87.33,"t":"2026-01-28T05:00:00Z","v":161476,"vw":86.97736},{"c":88.16,"h":88.4439,"l":86.99,"n":5081,"o":87,"t":"2026-01-29T05:00:00Z","v":132877,"vw":88.011902},{"c":89.16,"h":89.4,"l":87.54,"n":6455,"o":87.54,"t":"2026-01-30T05:00:00Z","v":270006,"vw":88.886669},{"c":88.12,"h":89.59,"l":87.48,"n":6144,"o":89.16,"t":"2026-02-02T05:00:00Z","v":232833,"vw":88.291674},{"c":88.93,"h":89.1275,"l":88.04,"n":5896,"o":88.18,"t":"2026-02-03T05:00:00Z","v":171523,"vw":88.603986},{"c":88,"h":89.9533,"l":87.87,"n":8308,"o":88.93,"t":"2026-02-04T05:00:00Z","v":260921,"vw":88.572669},{"c":87.33,"h":88.81,"l":86.94,"n":10792,"o":88.33,"t":"2026-02-05T05:00:00Z","v":341066,"vw":87.383727},{"c":87.15,"h":88.85,"l":86.81,"n":8798,"o":87.9,"t":"2026-02-06T05:00:00Z","v":320331,"vw":87.209747},{"c":86.27,"h":87.16,"l":86.02,"n":5953,"o":86.92,"t":"2026-02-09T05:00:00Z","v":253895,"vw":86.329541},{"c":86.93,"h":87.5569,"l":85.82,"n":6031,"o":86.34,"t":"2026-02-10T05:00:00Z","v":214919,"vw":86.779124},{"c":85.93,"h":87.22,"l":85.635,"n":8215,"o":86.93,"t":"2026-02-11T05:00:00Z","v":265487,"vw":86.07788},{"c":86.99,"h":88,"l":86.5,"n":8779,"o":86.72,"t":"2026-02-12T05:00:00Z","v":355261,"vw":87.214091},{"c":88.16,"h":88.585,"l":85.975,"n":7857,"o":86.46,"t":"2026-02-13T05:00:00Z","v":306297,"vw":87.6163},{"c":86.68,"h":89.02,"l":84.81,"n":10503,"o":88.81,"t":"2026-02-17T05:00:00Z","v":457467,"vw":86.72478},{"c":86.74,"h":87.77,"l":85.83,"n":8928,"o":86.64,"t":"2026-02-18T05:00:00Z","v":344282,"vw":86.984771},{"c":86.6,"h":87.51,"l":86.445,"n":7048,"o":86.61,"t":"2026-02-19T05:00:00Z","v":336634,"vw":86.764563},{"c":84.95,"h":86.71,"l":83.775,"n":8243,"o":86.71,"t":"2026-02-20T05:00:00Z","v":254669,"vw":84.990961},{"c":85.46,"h":85.685,"l":84.135,"n":5890,"o":85.13,"t":"2026-02-23T05:00:00Z","v":190298,"vw":85.13579},{"c":86.16,"h":86.525,"l":84.81,"n":6104,"o":85.61,"t":"2026-02-24T05:00:00Z","v":237098,"vw":85.997935},{"c":85.32,"h":86.38,"l":84,"n":6845,"o":86.38,"t":"2026-02-25T05:00:00Z","v":372511,"vw":84.629045},{"c":85.58,"h":85.66,"l":84.39,"n":7401,"o":85.32,"t":"2026-02-26T05:00:00Z","v":302700,"vw":85.319039},{"c":85.1,"h":86.23,"l":84.84,"n":6922,"o":85.33,"t":"2026-02-27T05:00:00Z","v":282020,"vw":85.167307},{"c":85.7,"h":86.23,"l":84.57,"n":8584,"o":84.84,"t":"2026-03-02T05:00:00Z","v":296322,"vw":85.46375},{"c":86.48,"h":86.535,"l":83.41,"n":9805,"o":84.66,"t":"2026-03-03T05:00:00Z","v":363004,"vw":85.198644},{"c":89.27,"h":89.32,"l":85.86,"n":7215,"o":86.56,"t":"2026-03-04T05:00:00Z","v":266401,"vw":88.655264},{"c":89.26,"h":89.685,"l":88.04,"n":9152,"o":88.51,"t":"2026-03-05T05:00:00Z","v":360466,"vw":89.08878},{"c":90.04,"h":90.41,"l":87.265,"n":6250,"o":88.16,"t":"2026-03-06T05:00:00Z","v":281938,"vw":89.516786},{"c":87.93,"h":89.42,"l":86.95,"n":7641,"o":89.42,"t":"2026-03-09T04:00:00Z","v":254822,"vw":87.908227},{"c":86.36,"h":89.22,"l":86.26,"n":6254,"o":87.45,"t":"2026-03-10T04:00:00Z","v":208133,"vw":87.233066},{"c":85.8,"h":86.5375,"l":84.395,"n":5670,"o":85.86,"t":"2026-03-11T04:00:00Z","v":241943,"vw":86.000695},{"c":85.31,"h":86.15,"l":84.02,"n":6624,"o":85.21,"t":"2026-03-12T04:00:00Z","v":171638,"vw":85.270169},{"c":87.69,"h":87.81,"l":85.22,"n":5864,"o":85.96,"t":"2026-03-13T04:00:00Z","v":245735,"vw":87.262401},{"c":87.12,"h":88.89,"l":87.01,"n":7167,"o":87.59,"t":"2026-03-16T04:00:00Z","v":286198,"vw":87.405662},{"c":87.41,"h":88,"l":85.96,"n":5810,"o":87.69,"t":"2026-03-17T04:00:00Z","v":219841,"vw":87.35973},{"c":87.25,"h":87.6199,"l":86.01,"n":7229,"o":86.7,"t":"2026-03-18T04:00:00Z","v":317533,"vw":87.106999},{"c":87.495,"h":88.87,"l":86.555,"n":7556,"o":87.04,"t":"2026-03-19T04:00:00Z","v":292275,"vw":87.387094},{"c":84.2,"h":87.78,"l":83.78,"n":8478,"o":87.56,"t":"2026-03-20T04:00:00Z","v":933772,"vw":84.447699},{"c":86,"h":86.55,"l":85,"n":6807,"o":85.28,"t":"2026-03-23T04:00:00Z","v":204561,"vw":86.027939},{"c":87.09,"h":88.34,"l":85.24,"n":5490,"o":85.45,"t":"2026-03-24T04:00:00Z","v":199967,"vw":87.296673},{"c":86.55,"h":88.12,"l":86.47,"n":8307,"o":87.43,"t":"2026-03-25T04:00:00Z","v":314096,"vw":86.892188},{"c":85.41,"h":87.14,"l":84.92,"n":6604,"o":86.35,"t":"2026-03-26T04:00:00Z","v":226387,"vw":85.802242},{"c":85.85,"h":86.96,"l":84.43,"n":6962,"o":85.19,"t":"2026-03-27T04:00:00Z","v":248412,"vw":85.874451},{"c":85.73,"h":86.92,"l":85.49,"n":6673,"o":86.54,"t":"2026-03-30T04:00:00Z","v":233877,"vw":86.075952},{"c":87.77,"h":87.915,"l":84.4,"n":7280,"o":86.52,"t":"2026-03-31T04:00:00Z","v":456187,"vw":87.083076},{"c":88.22,"h":88.94,"l":87.5,"n":7415,"o":87.5,"t":"2026-04-01T04:00:00Z","v":304005,"vw":88.213467},{"c":88.59,"h":89.77,"l":87.04,"n":6129,"o":87.96,"t":"2026-04-02T04:00:00Z","v":192592,"vw":88.772003},{"c":88.54,"h":89.49,"l":87.5,"n":4966,"o":88,"t":"2026-04-06T04:00:00Z","v":204997,"vw":88.70968},{"c":88.82,"h":89.385,"l":87.9,"n":4809,"o":87.9,"t":"2026-04-07T04:00:00Z","v":133806,"vw":88.824329},{"c":90.7,"h":90.74,"l":89.48,"n":4894,"o":89.48,"t":"2026-04-08T04:00:00Z","v":186278,"vw":90.535153},{"c":90.93,"h":91.545,"l":90.12,"n":6267,"o":90.12,"t":"2026-04-09T04:00:00Z","v":253931,"vw":90.87642},{"c":90.28,"h":91.57,"l":89.8801,"n":5099,"o":90.93,"t":"2026-04-10T04:00:00Z","v":155125,"vw":90.422007},{"c":91.88,"h":92,"l":90.26,"n":7781,"o":90.37,"t":"2026-04-13T04:00:00Z","v":276264,"vw":91.512974},{"c":88.33,"h":92.24,"l":88.26,"n":8782,"o":91.74,"t":"2026-04-14T04:00:00Z","v":301517,"vw":89.447836},{"c":85.98,"h":87.9,"l":85.46,"n":8806,"o":87.8,"t":"2026-04-15T04:00:00Z","v":356379,"vw":86.32957},{"c":87.48,"h":87.605,"l":85.33,"n":7606,"o":85.33,"t":"2026-04-16T04:00:00Z","v":196744,"vw":87.075641},{"c":88.16,"h":89,"l":87.44,"n":7056,"o":88.22,"t":"2026-04-17T04:00:00Z","v":448918,"vw":88.211833},{"c":87.32,"h":88.745,"l":87.03,"n":8516,"o":87.76,"t":"2026-04-20T04:00:00Z","v":553173,"vw":87.959787},{"c":87.22,"h":87.49,"l":85.61,"n":8075,"o":87.32,"t":"2026-04-21T04:00:00Z","v":301916,"vw":86.744329},{"c":86.92,"h":88.09,"l":86.57,"n":5424,"o":87.64,"t":"2026-04-22T04:00:00Z","v":218406,"vw":87.113685},{"c":88.55,"h":88.66,"l":87.17,"n":7318,"o":87.49,"t":"2026-04-23T04:00:00Z","v":282054,"vw":87.953834},{"c":88.15,"h":88.37,"l":87.48,"n":6785,"o":88.31,"t":"2026-04-24T04:00:00Z","v":580778,"vw":88.13596},{"c":88.98,"h":89.99,"l":87.57,"n":8056,"o":88.37,"t":"2026-04-27T04:00:00Z","v":262124,"vw":89.134078},{"c":89.41,"h":89.73,"l":88.835,"n":6200,"o":89.28,"t":"2026-04-28T04:00:00Z","v":112994,"vw":89.34232},{"c":88.16,"h":89.24,"l":87.83,"n":4585,"o":89.09,"t":"2026-04-29T04:00:00Z","v":132678,"vw":88.225328},{"c":89.24,"h":89.5646,"l":87.72,"n":5499,"o":88,"t":"2026-04-30T04:00:00Z","v":200124,"vw":89.046594},{"c":90.78,"h":91.655,"l":88.67,"n":8504,"o":89.29,"t":"2026-05-01T04:00:00Z","v":302003,"vw":90.710518},{"c":90.59,"h":91.5631,"l":89.51,"n":9204,"o":90.29,"t":"2026-05-04T04:00:00Z","v":343434,"vw":90.375402},{"c":88.74,"h":91.04,"l":87.79,"n":8802,"o":90.7,"t":"2026-05-05T04:00:00Z","v":349070,"vw":88.93334},{"c":88.89,"h":89,"l":85.37,"n":9089,"o":87.85,"t":"2026-05-06T04:00:00Z","v":286565,"vw":88.183547},{"c":87.84,"h":89.01,"l":86.88,"n":8090,"o":89.01,"t":"2026-05-07T04:00:00Z","v":318716,"vw":87.983891},{"c":88.03,"h":88.325,"l":86.45,"n":6626,"o":88.11,"t":"2026-05-08T04:00:00Z","v":192833,"vw":87.969275},{"c":88.29,"h":89.025,"l":87.865,"n":6940,"o":88.33,"t":"2026-05-11T04:00:00Z","v":340943,"vw":88.400417},{"c":89.7,"h":89.79,"l":87.72,"n":6534,"o":88.29,"t":"2026-05-12T04:00:00Z","v":271678,"vw":88.823562},{"c":89.33,"h":89.5201,"l":87.13,"n":7570,"o":89.38,"t":"2026-05-13T04:00:00Z","v":322670,"vw":89.000813},{"c":90.18,"h":90.83,"l":89.7001,"n":4904,"o":89.74,"t":"2026-05-14T04:00:00Z","v":199894,"vw":90.211664},{"c":87.8,"h":89.4399,"l":87.305,"n":6882,"o":89.42,"t":"2026-05-15T04:00:00Z","v":249934,"vw":87.912782},{"c":88.06,"h":89.38,"l":87.235,"n":7088,"o":87.82,"t":"2026-05-18T04:00:00Z","v":301787,"vw":88.14823},{"c":86.65,"h":87.73,"l":86.01,"n":6750,"o":87.73,"t":"2026-05-19T04:00:00Z","v":243855,"vw":86.703234},{"c":86.39,"h":87.09,"l":86.2,"n":6541,"o":86.65,"t":"2026-05-20T04:00:00Z","v":214816,"vw":86.552098},{"c":86.67,"h":86.87,"l":85.24,"n":5953,"o":85.89,"t":"2026-05-21T04:00:00Z","v":159023,"vw":86.343459},{"c":87.35,"h":87.66,"l":86.36,"n":5109,"o":86.85,"t":"2026-05-22T04:00:00Z","v":186921,"vw":87.157909},{"c":88.3,"h":88.715,"l":87.36,"n":5702,"o":87.79,"t":"2026-05-26T04:00:00Z","v":203166,"vw":88.194472},{"c":88.05,"h":88.77,"l":87.1,"n":5113,"o":88.3,"t":"2026-05-27T04:00:00Z","v":153898,"vw":87.979637},{"c":87.29,"h":88.1299,"l":87.15,"n":5578,"o":87.67,"t":"2026-05-28T04:00:00Z","v":169656,"vw":87.413969},{"c":86.66,"h":87.665,"l":86.44,"n":7760,"o":87.31,"t":"2026-05-29T04:00:00Z","v":330360,"vw":86.866462},{"c":83.62,"h":85.84,"l":82.74,"n":8789,"o":85.72,"t":"2026-06-01T04:00:00Z","v":307523,"vw":83.615532},{"c":85.8,"h":86.18,"l":83.6,"n":8391,"o":83.6,"t":"2026-06-02T04:00:00Z","v":302813,"vw":85.593066},{"c":85.77,"h":87.12,"l":85.08,"n":9652,"o":85.85,"t":"2026-06-03T04:00:00Z","v":357560,"vw":85.709717},{"c":86.47,"h":87.26,"l":85.835,"n":4965,"o":86.66,"t":"2026-06-04T04:00:00Z","v":136156,"vw":86.435168},{"c":86.77,"h":87.76,"l":86.65,"n":5096,"o":86.76,"t":"2026-06-05T04:00:00Z","v":154453,"vw":86.990024},{"c":87.91,"h":88.15,"l":86.55,"n":6387,"o":86.77,"t":"2026-06-08T04:00:00Z","v":171101,"vw":87.709893},{"c":89.23,"h":89.92,"l":88.17,"n":8174,"o":88.17,"t":"2026-06-09T04:00:00Z","v":289936,"vw":89.397466},{"c":89.6,"h":91.44,"l":89.515,"n":8605,"o":89.94,"t":"2026-06-10T04:00:00Z","v":334295,"vw":89.951574},{"c":88.51,"h":90.985,"l":88.43,"n":6978,"o":90.36,"t":"2026-06-11T04:00:00Z","v":252460,"vw":89.267381},{"c":89.59,"h":90.5508,"l":88.84,"n":4415,"o":88.84,"t":"2026-06-12T04:00:00Z","v":146650,"vw":89.756526},{"c":88.76,"h":89.755,"l":88.47,"n":7282,"o":88.83,"t":"2026-06-15T04:00:00Z","v":200651,"vw":88.871596},{"c":89.12,"h":90.37,"l":88.56,"n":6752,"o":88.9,"t":"2026-06-16T04:00:00Z","v":167619,"vw":89.182598},{"c":86.73,"h":89,"l":85.51,"n":6731,"o":88.43,"t":"2026-06-17T04:00:00Z","v":231140,"vw":86.858547},{"c":87.5,"h":88.225,"l":86.55,"n":6191,"o":86.94,"t":"2026-06-18T04:00:00Z","v":587135,"vw":87.429634},{"c":88.21,"h":88.745,"l":87,"n":8650,"o":87,"t":"2026-06-22T04:00:00Z","v":390475,"vw":88.186585},{"c":88.13,"h":89.54,"l":88.05,"n":7346,"o":88.35,"t":"2026-06-23T04:00:00Z","v":206275,"vw":88.298363},{"c":88.82,"h":89.32,"l":87.58,"n":7996,"o":88.13,"t":"2026-06-24T04:00:00Z","v":264744,"vw":88.799375},{"c":90.05,"h":90.18,"l":88.515,"n":6363,"o":88.81,"t":"2026-06-25T04:00:00Z","v":166490,"vw":89.721741},{"c":90.63,"h":91.16,"l":89.805,"n":7268,"o":90.47,"t":"2026-06-26T04:00:00Z","v":1015799,"vw":90.617491},{"c":88.87,"h":90.14,"l":88.24,"n":7240,"o":89.93,"t":"2026-06-29T04:00:00Z","v":265482,"vw":88.97024},{"c":89.98,"h":90.34,"l":88.48,"n":5818,"o":88.87,"t":"2026-06-30T04:00:00Z","v":241083,"vw":89.933537},{"c":89.66,"h":90.23,"l":88.405,"n":7497,"o":89.36,"t":"2026-07-01T04:00:00Z","v":279379,"vw":89.614439},{"c":91.39,"h":91.605,"l":89.26,"n":6779,"o":89.66,"t":"2026-07-02T04:00:00Z","v":206176,"vw":91.074863},{"c":90.49,"h":91.87,"l":89.73,"n":6410,"o":91.33,"t":"2026-07-06T04:00:00Z","v":168777,"vw":90.550918},{"c":90.85,"h":92.6,"l":90.72,"n":6863,"o":91.19,"t":"2026-07-07T04:00:00Z","v":205314,"vw":91.329549},{"c":89.57,"h":91.185,"l":89.515,"n":6404,"o":90.96,"t":"2026-07-08T04:00:00Z","v":154326,"vw":89.793347},{"c":87.85,"h":89.78,"l":87.795,"n":5314,"o":89.57,"t":"2026-07-09T04:00:00Z","v":214636,"vw":88.193586},{"c":88.96,"h":89.35,"l":87.85,"n":5304,"o":87.85,"t":"2026-07-10T04:00:00Z","v":133246,"vw":88.875427},{"c":89.06,"h":89.62,"l":88.62,"n":6537,"o":88.96,"t":"2026-07-13T04:00:00Z","v":187360,"vw":89.097326},{"c":90.09,"h":91.39,"l":88.89,"n":7422,"o":89.86,"t":"2026-07-14T04:00:00Z","v":296380,"vw":89.650024},{"c":90.18,"h":93.215,"l":90.065,"n":9131,"o":90.57,"t":"2026-07-15T04:00:00Z","v":340763,"vw":91.476149},{"c":93.26,"h":93.32,"l":90,"n":7948,"o":90.51,"t":"2026-07-16T04:00:00Z","v":368578,"vw":92.702256},{"c":92.83,"h":95,"l":91.85,"n":7938,"o":93.06,"t":"2026-07-17T04:00:00Z","v":583418,"vw":92.863316},{"c":91.32,"h":93.5,"l":90.685,"n":7803,"o":93.02,"t":"2026-07-20T04:00:00Z","v":229670,"vw":91.617894},{"c":90.57,"h":91.01,"l":90.15,"n":7022,"o":90.94,"t":"2026-07-21T04:00:00Z","v":183174,"vw":90.614261},{"c":92.76,"h":92.87,"l":91.0701,"n":6106,"o":91.26,"t":"2026-07-22T04:00:00Z","v":150729,"vw":92.389469},{"c":92.21,"h":93.1,"l":91.36,"n":5414,"o":92,"t":"2026-07-23T04:00:00Z","v":165676,"vw":92.256541},{"c":92.34,"h":93.225,"l":92.175,"n":5870,"o":92.82,"t":"2026-07-24T04:00:00Z","v":164243,"vw":92.413601},{"c":92.07,"h":92.44,"l":91.19,"n":6490,"o":92.43,"t":"2026-07-27T04:00:00Z","v":146580,"vw":91.908528},{"c":93.59,"h":94.3,"l":92.72,"n":7104,"o":92.95,"t":"2026-07-28T04:00:00Z","v":183945,"vw":93.632286},{"c":90.77,"h":93.93,"l":90.42,"n":7185,"o":93.8,"t":"2026-07-29T04:00:00Z","v":199114,"vw":91.316834},{"c":89.4,"h":91.43,"l":89.4,"n":6588,"o":91.43,"t":"2026-07-30T04:00:00Z","v":109571,"vw":89.764811},{"c":88.42,"h":89.81,"l":88.25,"n":5896,"o":89.2,"t":"2026-07-31T04:00:00Z","v":200315,"vw":88.667139},{"c":90.16,"h":91.71,"l":88.54,"n":9839,"o":88.54,"t":"2026-08-03T04:00:00Z","v":500329,"vw":90.772171},{"c":92.82,"h":94.47,"l":84,"n":14011,"o":88.22,"t":"2026-08-04T04:00:00Z","v":655259,"vw":91.537158},{"c":92.9,"h":93.22,"l":91.07,"n":9465,"o":92.98,"t":"2026-08-05T04:00:00Z","v":273619,"vw":92.578786},{"c":93.05,"h":94.89,"l":92.46,"n":6395,"o":94.07,"t":"2026-08-06T04:00:00Z","v":199987,"vw":93.187778},{"c":93.79,"h":93.97,"l":92.675,"n":4861,"o":93.01,"t":"2026-08-07T04:00:00Z","v":164227,"vw":93.581923},{"c":92.37,"h":93.565,"l":91.83,"n":8378,"o":93.02,"t":"2026-08-10T04:00:00Z","v":315379,"vw":92.561993},{"c":94.28,"h":95.09,"l":92.41,"n":7012,"o":92.41,"t":"2026-08-11T04:00:00Z","v":226666,"vw":94.306583},{"c":92.14,"h":94.49,"l":92.07,"n":5372,"o":94.49,"t":"2026-08-12T04:00:00Z","v":178214,"vw":92.553446},{"c":92.87,"h":93.535,"l":92.07,"n":6148,"o":92.31,"t":"2026-08-13T04:00:00Z","v":216956,"vw":92.747208},{"c":92.87,"h":93.24,"l":92.17,"n":4604,"o":92.39,"t":"2026-08-14T04:00:00Z","v":145486,"vw":92.840107},{"c":92.63,"h":93.08,"l":91.925,"n":8198,"o":92.87,"t":"2026-08-17T04:00:00Z","v":220452,"vw":92.579239},{"c":91.22,"h":93.78,"l":91.13,"n":6627,"o":93.09,"t":"2026-08-18T04:00:00Z","v":196322,"vw":91.874483},{"c":92.34,"h":92.6,"l":91.62,"n":5859,"o":92.25,"t":"2026-08-19T04:00:00Z","v":182099,"vw":92.219485},{"c":92.04,"h":93.06,"l":91.62,"n":5131,"o":91.86,"t":"2026-08-20T04:00:00Z","v":137879,"vw":92.223063},{"c":90.86,"h":92.42,"l":90.61,"n":4952,"o":92.42,"t":"2026-08-21T04:00:00Z","v":150059,"vw":91.068306},{"c":92.05,"h":92.22,"l":90.875,"n":6004,"o":91.16,"t":"2026-08-24T04:00:00Z","v":159677,"vw":91.772277},{"c":91.33,"h":92.67,"l":91.0601,"n":5399,"o":92.29,"t":"2026-08-25T04:00:00Z","v":190650,"vw":91.741116},{"c":92.33,"h":92.78,"l":91.07,"n":6057,"o":91.61,"t":"2026-08-26T04:00:00Z","v":190390,"vw":92.201467},{"c":91.68,"h":92.35,"l":90.9501,"n":6793,"o":92.19,"t":"2026-08-27T04:00:00Z","v":164647,"vw":91.758375},{"c":90.84,"h":92.57,"l":90.505,"n":5622,"o":92.31,"t":"2026-08-28T04:00:00Z","v":164970,"vw":91.017178},{"c":90.47,"h":91.315,"l":90.1,"n":6737,"o":90.8,"t":"2026-08-31T04:00:00Z","v":210829,"vw":90.538198},{"c":89.59,"h":90.6,"l":89.2205,"n":7357,"o":90.43,"t":"2026-09-01T04:00:00Z","v":270737,"vw":89.623803},{"c":88.88,"h":89.65,"l":88.74,"n":7579,"o":89.59,"t":"2026-09-02T04:00:00Z","v":269188,"vw":89.02334},{"c":89.27,"h":89.6,"l":88.445,"n":7011,"o":89.08,"t":"2026-09-03T04:00:00Z","v":226005,"vw":89.223469},{"c":89.79,"h":90.21,"l":88.56,"n":6501,"o":88.56,"t":"2026-09-04T04:00:00Z","v":169569,"vw":89.710134},{"c":90.14,"h":90.72,"l":89.17,"n":6152,"o":89.72,"t":"2026-09-08T04:00:00Z","v":182412,"vw":90.126071},{"c":89.57,"h":90.8,"l":88.66,"n":6916,"o":90.14,"t":"2026-09-09T04:00:00Z","v":217927,"vw":89.473632},{"c":87.93,"h":91.7607,"l":87.8101,"n":5744,"o":89.67,"t":"2026-09-10T04:00:00Z","v":152444,"vw":88.369383},{"c":88.06,"h":88.845,"l":87.655,"n":6417,"o":88.73,"t":"2026-09-11T04:00:00Z","v":166393,"vw":88.092026},{"c":87.61,"h":88.68,"l":87.485,"n":6421,"o":87.95,"t":"2026-09-14T04:00:00Z","v":199744,"vw":87.769787},{"c":88.22,"h":88.33,"l":86.64,"n":9311,"o":88.19,"t":"2026-09-15T04:00:00Z","v":250101,"vw":88.068714},{"c":89.03,"h":89.34,"l":87.97,"n":6585,"o":88.74,"t":"2026-09-16T04:00:00Z","v":275977,"vw":88.881718},{"c":88.55,"h":89.9,"l":88.39,"n":8399,"o":89.39,"t":"2026-09-17T04:00:00Z","v":339093,"vw":88.838135},{"c":87.42,"h":88.08,"l":86.905,"n":7950,"o":88.03,"t":"2026-09-18T04:00:00Z","v":1045567,"vw":87.448718},{"c":88.13,"h":88.96,"l":87.21,"n":6635,"o":87.42,"t":"2026-09-21T04:00:00Z","v":231455,"vw":88.311562},{"c":90.23,"h":90.55,"l":88.075,"n":7364,"o":88.36,"t":"2026-09-22T04:00:00Z","v":214481,"vw":90.002264},{"c":89.15,"h":90.22,"l":88.0543,"n":6336,"o":90.2,"t":"2026-09-23T04:00:00Z","v":178038,"vw":89.210595},{"c":88.26,"h":89.52,"l":87.545,"n":6495,"o":89.52,"t":"2026-09-24T04:00:00Z","v":236750,"vw":88.334968},{"c":89.34,"h":89.59,"l":87.43,"n":6310,"o":88.06,"t":"2026-09-25T04:00:00Z","v":202711,"vw":88.965081},{"c":88.51,"h":89.68,"l":87.93,"n":6079,"o":89.61,"t":"2026-09-28T04:00:00Z","v":209185,"vw":88.566731},{"c":89.15,"h":89.49,"l":88.29,"n":5404,"o":88.29,"t":"2026-09-29T04:00:00Z","v":131031,"vw":89.024203},{"c":88.04,"h":89.89,"l":88.03,"n":5881,"o":89.89,"t":"2026-09-30T04:00:00Z","v":217101,"vw":88.2522},{"c":88.46,"h":88.79,"l":87.05,"n":6132,"o":87.98,"t":"2026-10-01T04:00:00Z","v":167342,"vw":88.347159},{"c":88.87,"h":90.55,"l":88.51,"n":7450,"o":89.48,"t":"2026-10-02T04:00:00Z","v":334914,"vw":89.072626},{"c":88.42,"h":89.225,"l":88.03,"n":8417,"o":88.81,"t":"2026-10-05T04:00:00Z","v":427570,"vw":88.54669},{"c":89.2,"h":89.31,"l":87.72,"n":7917,"o":88.97,"t":"2026-10-06T04:00:00Z","v":236264,"vw":88.810999},{"c":88.07,"h":89.2,"l":87.965,"n":5428,"o":88.83,"t":"2026-10-07T04:00:00Z","v":230344,"vw":88.301048},{"c":88.33,"h":88.71,"l":86.81,"n":5495,"o":88.11,"t":"2026-10-08T04:00:00Z","v":202426,"vw":88.04611},{"c":87.46,"h":88.3,"l":87.295,"n":3908,"o":88.21,"t":"2026-10-09T04:00:00Z","v":131186,"vw":87.545337},{"c":88.35,"h":88.69,"l":87.3485,"n":5498,"o":87.5,"t":"2026-10-12T04:00:00Z","v":169044,"vw":88.365247},{"c":89.04,"h":89.1375,"l":87.5501,"n":4625,"o":88.92,"t":"2026-10-13T04:00:00Z","v":129790,"vw":88.780523},{"c":89.38,"h":89.65,"l":87.8615,"n":6250,"o":88.65,"t":"2026-10-14T04:00:00Z","v":192615,"vw":89.169616},{"c":89.66,"h":90.485,"l":89.26,"n":5725,"o":90.19,"t":"2026-10-15T04:00:00Z","v":179730,"vw":89.729939},{"c":90.13,"h":90.95,"l":89.69,"n":4680,"o":90.26,"t":"2026-10-16T04:00:00Z","v":152307,"vw":90.219168},{"c":88.87,"h":90.27,"l":88.625,"n":4905,"o":90.27,"t":"2026-10-19T04:00:00Z","v":190391,"vw":88.925386},{"c":89.86,"h":90.44,"l":89.2901,"n":4700,"o":89.35,"t":"2026-10-20T04:00:00Z","v":146978,"vw":89.863095},{"c":89.78,"h":90.31,"l":89.3,"n":4960,"o":89.86,"t":"2026-10-21T04:00:00Z","v":137473,"vw":89.759979},{"c":90.78,"h":90.92,"l":89.91,"n":4919,"o":90.2,"t":"2026-10-22T04:00:00Z","v":144238,"vw":90.601815}],"volatilityBars":[{"c":87.225,"h":87.68,"l":87.225,"n":49,"o":87.42,"t":"2026-09-21T13:30:00Z","v":2735,"vw":87.414228},{"c":87.79,"h":87.79,"l":87.21,"n":68,"o":87.31,"t":"2026-09-21T13:45:00Z","v":1964,"vw":87.45},{"c":87.66,"h":87.66,"l":87.66,"n":10,"o":87.66,"t":"2026-09-21T14:00:00Z","v":140,"vw":87.66},{"c":88.27,"h":88.27,"l":87.78,"n":173,"o":87.84,"t":"2026-09-21T14:15:00Z","v":7118,"vw":87.95674},{"c":88.075,"h":88.15,"l":88.075,"n":39,"o":88.15,"t":"2026-09-21T14:30:00Z","v":1317,"vw":88.116201},{"c":88.31,"h":88.31,"l":88.06,"n":111,"o":88.06,"t":"2026-09-21T14:45:00Z","v":5659,"vw":88.118214},{"c":88.3,"h":88.3,"l":88.145,"n":83,"o":88.145,"t":"2026-09-21T15:00:00Z","v":1136,"vw":88.225},{"c":88.27,"h":88.36,"l":88.215,"n":107,"o":88.36,"t":"2026-09-21T15:15:00Z","v":8951,"vw":88.240893},{"c":88.185,"h":88.29,"l":88.15,"n":37,"o":88.29,"t":"2026-09-21T15:30:00Z","v":1045,"vw":88.221},{"c":88.06,"h":88.09,"l":88.03,"n":120,"o":88.08,"t":"2026-09-21T15:45:00Z","v":2993,"vw":88.073902},{"c":88.47,"h":88.79,"l":87.88,"n":136,"o":87.88,"t":"2026-09-21T16:00:00Z","v":14567,"vw":88.527737},{"c":88.63,"h":88.63,"l":88.4,"n":172,"o":88.57,"t":"2026-09-21T16:15:00Z","v":3319,"vw":88.499154},{"c":88.81,"h":88.81,"l":88.615,"n":127,"o":88.615,"t":"2026-09-21T16:30:00Z","v":3127,"vw":88.746528},{"c":88.92,"h":88.96,"l":88.92,"n":10,"o":88.96,"t":"2026-09-21T16:45:00Z","v":255,"vw":88.94},{"c":88.86,"h":88.925,"l":88.77,"n":252,"o":88.925,"t":"2026-09-21T17:00:00Z","v":6188,"vw":88.864926},{"c":88.64,"h":88.81,"l":88.64,"n":124,"o":88.79,"t":"2026-09-21T17:15:00Z","v":2795,"vw":88.736429},{"c":88.64,"h":88.8,"l":88.64,"n":234,"o":88.65,"t":"2026-09-21T17:30:00Z","v":7252,"vw":88.712127},{"c":88.8499,"h":88.8499,"l":88.635,"n":71,"o":88.635,"t":"2026-09-21T17:45:00Z","v":1844,"vw":88.7342},{"c":88.85,"h":88.93,"l":88.82,"n":162,"o":88.82,"t":"2026-09-21T18:00:00Z","v":5819,"vw":88.865405},{"c":88.89,"h":88.93,"l":88.775,"n":161,"o":88.79,"t":"2026-09-21T18:15:00Z","v":3732,"vw":88.865033},{"c":88.92,"h":88.92,"l":88.86,"n":41,"o":88.86,"t":"2026-09-21T18:30:00Z","v":1295,"vw":88.9},{"c":88.76,"h":88.88,"l":88.76,"n":124,"o":88.88,"t":"2026-09-21T18:45:00Z","v":2596,"vw":88.810397},{"c":88.67,"h":88.825,"l":88.67,"n":270,"o":88.825,"t":"2026-09-21T19:00:00Z","v":7248,"vw":88.742031},{"c":88.56,"h":88.71,"l":88.4401,"n":247,"o":88.71,"t":"2026-09-21T19:15:00Z","v":6439,"vw":88.586398},{"c":88.615,"h":88.63,"l":88.54,"n":404,"o":88.58,"t":"2026-09-21T19:30:00Z","v":10496,"vw":88.602666},{"c":88.17,"h":88.61,"l":88.13,"n":912,"o":88.61,"t":"2026-09-21T19:45:00Z","v":28812,"vw":88.302502},{"c":88.13,"h":88.13,"l":88.13,"n":33,"o":88.13,"t":"2026-09-21T20:00:00Z","v":57581,"vw":88.13},{"c":88.13,"h":88.13,"l":88.13,"n":1,"o":88.13,"t":"2026-09-21T20:30:00Z","v":200,"vw":88.13},{"c":88.61,"h":88.61,"l":88.285,"n":44,"o":88.36,"t":"2026-09-22T13:30:00Z","v":4235,"vw":88.394534},{"c":88.61,"h":88.61,"l":88.075,"n":64,"o":88.075,"t":"2026-09-22T13:45:00Z","v":1467,"vw":88.322},{"c":89.03,"h":89.09,"l":88.74,"n":103,"o":88.77,"t":"2026-09-22T14:00:00Z","v":2264,"vw":88.88343},{"c":89.15,"h":89.15,"l":89.12,"n":15,"o":89.12,"t":"2026-09-22T14:15:00Z","v":370,"vw":89.13},{"c":89.435,"h":89.47,"l":89.14,"n":137,"o":89.18,"t":"2026-09-22T14:30:00Z","v":2245,"vw":89.32125},{"c":89.32,"h":89.33,"l":89.135,"n":189,"o":89.28,"t":"2026-09-22T14:45:00Z","v":4162,"vw":89.25},{"c":89.62,"h":89.62,"l":89.44,"n":171,"o":89.5,"t":"2026-09-22T15:00:00Z","v":3345,"vw":89.49125},{"c":89.68,"h":89.7,"l":89.68,"n":33,"o":89.68,"t":"2026-09-22T15:15:00Z","v":766,"vw":89.685025},{"c":89.485,"h":89.71,"l":89.485,"n":164,"o":89.65,"t":"2026-09-22T15:30:00Z","v":3688,"vw":89.571939},{"c":89.535,"h":89.59,"l":89.53,"n":95,"o":89.59,"t":"2026-09-22T15:45:00Z","v":1402,"vw":89.556667},{"c":89.47,"h":89.535,"l":89.44,"n":51,"o":89.51,"t":"2026-09-22T16:00:00Z","v":1017,"vw":89.499167},{"c":89.499,"h":89.499,"l":89.499,"n":3,"o":89.499,"t":"2026-09-22T16:15:00Z","v":233,"vw":89.499},{"c":89.59,"h":89.64,"l":89.5075,"n":170,"o":89.62,"t":"2026-09-22T16:30:00Z","v":5092,"vw":89.596882},{"c":89.66,"h":89.78,"l":89.62,"n":162,"o":89.62,"t":"2026-09-22T16:45:00Z","v":4068,"vw":89.702101},{"c":89.63,"h":89.69,"l":89.555,"n":102,"o":89.67,"t":"2026-09-22T17:00:00Z","v":2719,"vw":89.635357},{"c":89.62,"h":89.6299,"l":89.62,"n":104,"o":89.6299,"t":"2026-09-22T17:15:00Z","v":14950,"vw":89.629787},{"c":89.715,"h":89.72,"l":89.65,"n":89,"o":89.65,"t":"2026-09-22T17:30:00Z","v":1281,"vw":89.6975},{"c":89.845,"h":89.9,"l":89.71,"n":228,"o":89.75,"t":"2026-09-22T17:45:00Z","v":3591,"vw":89.828694},{"c":89.875,"h":89.875,"l":89.86,"n":46,"o":89.86,"t":"2026-09-22T18:00:00Z","v":735,"vw":89.8675},{"c":89.96,"h":89.96,"l":89.8999,"n":64,"o":89.8999,"t":"2026-09-22T18:15:00Z","v":972,"vw":89.916083},{"c":89.95,"h":89.95,"l":89.9,"n":88,"o":89.93,"t":"2026-09-22T18:30:00Z","v":1481,"vw":89.925},{"c":90.17,"h":90.28,"l":89.96,"n":173,"o":89.98,"t":"2026-09-22T18:45:00Z","v":7097,"vw":90.153723},{"c":90.17,"h":90.33,"l":90.17,"n":153,"o":90.2,"t":"2026-09-22T19:00:00Z","v":2863,"vw":90.214434},{"c":90.34,"h":90.4,"l":90.28,"n":307,"o":90.32,"t":"2026-09-22T19:15:00Z","v":7765,"vw":90.328375},{"c":90.355,"h":90.55,"l":90.345,"n":590,"o":90.345,"t":"2026-09-22T19:30:00Z","v":14278,"vw":90.426637},{"c":90.27,"h":90.38,"l":90.19,"n":1146,"o":90.3,"t":"2026-09-22T19:45:00Z","v":38210,"vw":90.261543},{"c":90.23,"h":90.23,"l":90.23,"n":33,"o":90.23,"t":"2026-09-22T20:00:00Z","v":58230,"vw":90.23},{"c":90.195,"h":90.22,"l":88.0543,"n":30,"o":90.2,"t":"2026-09-23T13:30:00Z","v":4581,"vw":89.482861},{"c":89.105,"h":89.105,"l":89.03,"n":48,"o":89.04,"t":"2026-09-23T13:45:00Z","v":765,"vw":89.058333},{"c":89.3,"h":89.41,"l":88.81,"n":79,"o":88.81,"t":"2026-09-23T14:00:00Z","v":1763,"vw":89.252851},{"c":88.7125,"h":89.52,"l":88.7125,"n":186,"o":89.3,"t":"2026-09-23T14:15:00Z","v":7765,"vw":89.054197},{"c":88.68,"h":89.06,"l":88.4201,"n":78,"o":88.7,"t":"2026-09-23T14:30:00Z","v":2326,"vw":88.787468},{"c":88.86,"h":88.94,"l":88.6,"n":94,"o":88.695,"t":"2026-09-23T14:45:00Z","v":2194,"vw":88.768202},{"c":88.81,"h":88.81,"l":88.81,"n":4,"o":88.81,"t":"2026-09-23T15:00:00Z","v":142,"vw":88.81},{"c":88.7,"h":89.005,"l":88.7,"n":100,"o":88.94,"t":"2026-09-23T15:15:00Z","v":2287,"vw":88.846452},{"c":88.78,"h":88.78,"l":88.755,"n":24,"o":88.755,"t":"2026-09-23T15:30:00Z","v":340,"vw":88.7675},{"c":88.945,"h":88.95,"l":88.945,"n":82,"o":88.95,"t":"2026-09-23T15:45:00Z","v":1041,"vw":88.946667},{"c":88.71,"h":88.76,"l":88.71,"n":93,"o":88.76,"t":"2026-09-23T16:00:00Z","v":1629,"vw":88.74},{"c":89.1,"h":89.5893,"l":88.75,"n":411,"o":88.75,"t":"2026-09-23T16:15:00Z","v":19988,"vw":89.420878},{"c":89.04,"h":89.2,"l":89.02,"n":88,"o":89.0401,"t":"2026-09-23T16:30:00Z","v":2692,"vw":89.070878},{"c":89.22,"h":89.22,"l":88.98,"n":132,"o":89.12,"t":"2026-09-23T16:45:00Z","v":2356,"vw":89.078333},{"c":89.3,"h":89.31,"l":89.2,"n":91,"o":89.2,"t":"2026-09-23T17:00:00Z","v":1436,"vw":89.265},{"c":89.405,"h":89.515,"l":89.17,"n":163,"o":89.29,"t":"2026-09-23T17:15:00Z","v":3961,"vw":89.31004},{"c":89.23,"h":89.25,"l":89.23,"n":38,"o":89.25,"t":"2026-09-23T17:30:00Z","v":855,"vw":89.24084},{"c":89.375,"h":89.45,"l":89.33,"n":65,"o":89.33,"t":"2026-09-23T18:00:00Z","v":1183,"vw":89.38787},{"c":89.485,"h":89.485,"l":89.33,"n":173,"o":89.33,"t":"2026-09-23T18:15:00Z","v":3516,"vw":89.395834},{"c":89.38,"h":89.4775,"l":89.38,"n":77,"o":89.4775,"t":"2026-09-23T18:30:00Z","v":2553,"vw":89.394884},{"c":89.3,"h":89.35,"l":89.23,"n":84,"o":89.24,"t":"2026-09-23T18:45:00Z","v":1485,"vw":89.286667},{"c":89.33,"h":89.37,"l":89.2301,"n":124,"o":89.37,"t":"2026-09-23T19:00:00Z","v":2529,"vw":89.338151},{"c":89.25,"h":89.34,"l":89.2,"n":186,"o":89.34,"t":"2026-09-23T19:15:00Z","v":4835,"vw":89.265109},{"c":89.27,"h":89.35,"l":89.27,"n":166,"o":89.32,"t":"2026-09-23T19:30:00Z","v":3552,"vw":89.316438},{"c":89.24,"h":89.42,"l":89.065,"n":1045,"o":89.33,"t":"2026-09-23T19:45:00Z","v":38262,"vw":89.216846},{"c":89.15,"h":89.15,"l":89.15,"n":34,"o":89.15,"t":"2026-09-23T20:00:00Z","v":42592,"vw":89.15},{"c":88.6792,"h":89.52,"l":88.6792,"n":23,"o":89.52,"t":"2026-09-24T13:30:00Z","v":2268,"vw":89.480674},{"c":89.41,"h":89.41,"l":89.3,"n":9,"o":89.3,"t":"2026-09-24T13:45:00Z","v":831,"vw":89.387188},{"c":89.26,"h":89.305,"l":89.12,"n":36,"o":89.305,"t":"2026-09-24T14:00:00Z","v":1425,"vw":89.255739},{"c":88.4025,"h":88.4025,"l":88.4025,"n":17,"o":88.4025,"t":"2026-09-24T14:15:00Z","v":235,"vw":88.4025},{"c":88.08,"h":88.33,"l":88.08,"n":125,"o":88.26,"t":"2026-09-24T14:30:00Z","v":3565,"vw":88.264613},{"c":88.35,"h":88.35,"l":87.955,"n":193,"o":88.045,"t":"2026-09-24T14:45:00Z","v":7958,"vw":88.090401},{"c":88.19,"h":88.19,"l":88.19,"n":42,"o":88.19,"t":"2026-09-24T15:00:00Z","v":503,"vw":88.19},{"c":88.12,"h":88.12,"l":88.12,"n":34,"o":88.12,"t":"2026-09-24T15:15:00Z","v":947,"vw":88.12},{"c":88.015,"h":88.015,"l":88.015,"n":49,"o":88.015,"t":"2026-09-24T15:30:00Z","v":1901,"vw":88.015},{"c":88.01,"h":88.3598,"l":87.545,"n":324,"o":87.545,"t":"2026-09-24T15:45:00Z","v":19002,"vw":88.219468},{"c":88.125,"h":88.34,"l":88.105,"n":146,"o":88.205,"t":"2026-09-24T16:00:00Z","v":4672,"vw":88.224347},{"c":88.47,"h":88.61,"l":88.35,"n":83,"o":88.35,"t":"2026-09-24T16:15:00Z","v":1977,"vw":88.454755},{"c":88.71,"h":88.71,"l":88.54,"n":127,"o":88.56,"t":"2026-09-24T16:30:00Z","v":2759,"vw":88.571059},{"c":88.585,"h":88.585,"l":88.585,"n":6,"o":88.585,"t":"2026-09-24T16:45:00Z","v":177,"vw":88.585},{"c":88.52,"h":88.6,"l":88.48,"n":147,"o":88.555,"t":"2026-09-24T17:00:00Z","v":3277,"vw":88.516721},{"c":88.47,"h":88.47,"l":88.24,"n":125,"o":88.438,"t":"2026-09-24T17:15:00Z","v":6656,"vw":88.425437},{"c":88.38,"h":88.38,"l":88.2806,"n":136,"o":88.32,"t":"2026-09-24T17:30:00Z","v":3509,"vw":88.310411},{"c":88.3207,"h":88.385,"l":88.3207,"n":29,"o":88.385,"t":"2026-09-24T17:45:00Z","v":429,"vw":88.363283},{"c":88.16,"h":88.36,"l":88.145,"n":169,"o":88.34,"t":"2026-09-24T18:00:00Z","v":2705,"vw":88.242962},{"c":88.43,"h":88.43,"l":88.2,"n":157,"o":88.235,"t":"2026-09-24T18:15:00Z","v":3131,"vw":88.282778},{"c":88.32,"h":88.455,"l":88.32,"n":113,"o":88.45,"t":"2026-09-24T18:30:00Z","v":2274,"vw":88.400909},{"c":88.53,"h":88.6,"l":88.265,"n":93,"o":88.265,"t":"2026-09-24T18:45:00Z","v":3049,"vw":88.484139},{"c":88.435,"h":88.52,"l":88.31,"n":224,"o":88.52,"t":"2026-09-24T19:00:00Z","v":5066,"vw":88.419544},{"c":88.51,"h":88.51,"l":88.31,"n":256,"o":88.435,"t":"2026-09-24T19:15:00Z","v":5788,"vw":88.408939},{"c":88.485,"h":88.65,"l":88.435,"n":438,"o":88.485,"t":"2026-09-24T19:30:00Z","v":13726,"vw":88.553492},{"c":88.23,"h":88.64,"l":88.17,"n":1101,"o":88.43,"t":"2026-09-24T19:45:00Z","v":32298,"vw":88.354771},{"c":88.26,"h":88.26,"l":88.26,"n":22,"o":88.26,"t":"2026-09-24T20:00:00Z","v":81913,"vw":88.26},{"c":88.225,"h":88.225,"l":88.06,"n":93,"o":88.06,"t":"2026-09-25T13:30:00Z","v":2028,"vw":88.078112},{"c":87.98,"h":88,"l":87.68,"n":105,"o":87.68,"t":"2026-09-25T13:45:00Z","v":2087,"vw":87.811},{"c":87.845,"h":87.89,"l":87.845,"n":8,"o":87.89,"t":"2026-09-25T14:00:00Z","v":961,"vw":87.854019},{"c":87.78,"h":87.9,"l":87.78,"n":46,"o":87.9,"t":"2026-09-25T14:15:00Z","v":907,"vw":87.87},{"c":87.59,"h":87.8169,"l":87.58,"n":39,"o":87.74,"t":"2026-09-25T14:30:00Z","v":1383,"vw":87.695884},{"c":87.705,"h":87.78,"l":87.685,"n":29,"o":87.685,"t":"2026-09-25T14:45:00Z","v":625,"vw":87.715667},{"c":87.59,"h":87.73,"l":87.59,"n":190,"o":87.61,"t":"2026-09-25T15:00:00Z","v":4311,"vw":87.631966},{"c":87.445,"h":87.455,"l":87.445,"n":48,"o":87.455,"t":"2026-09-25T15:15:00Z","v":720,"vw":87.451667},{"c":87.48,"h":87.53,"l":87.43,"n":205,"o":87.5,"t":"2026-09-25T15:30:00Z","v":4466,"vw":87.471977},{"c":87.59,"h":87.6,"l":87.59,"n":108,"o":87.6,"t":"2026-09-25T15:45:00Z","v":1738,"vw":87.595},{"c":88.12,"h":88.12,"l":87.79,"n":227,"o":87.79,"t":"2026-09-25T16:00:00Z","v":6609,"vw":87.892692},{"c":88.17,"h":88.37,"l":87.975,"n":129,"o":87.975,"t":"2026-09-25T16:15:00Z","v":4873,"vw":88.233969},{"c":88.23,"h":88.26,"l":88.06,"n":114,"o":88.26,"t":"2026-09-25T16:30:00Z","v":3132,"vw":88.165676},{"c":88.245,"h":88.31,"l":88.24,"n":101,"o":88.31,"t":"2026-09-25T16:45:00Z","v":3309,"vw":88.249725},{"c":88.28,"h":88.36,"l":88.25,"n":73,"o":88.25,"t":"2026-09-25T17:00:00Z","v":1889,"vw":88.317333},{"c":88.37,"h":88.465,"l":88.33,"n":175,"o":88.33,"t":"2026-09-25T17:15:00Z","v":3305,"vw":88.39076},{"c":88.175,"h":88.32,"l":88.03,"n":145,"o":88.32,"t":"2026-09-25T17:30:00Z","v":3763,"vw":88.160974},{"c":88.21,"h":88.23,"l":88.175,"n":111,"o":88.175,"t":"2026-09-25T17:45:00Z","v":3224,"vw":88.19269},{"c":88.295,"h":88.295,"l":88.21,"n":27,"o":88.21,"t":"2026-09-25T18:00:00Z","v":1574,"vw":88.278871},{"c":88.26,"h":88.465,"l":88.26,"n":142,"o":88.33,"t":"2026-09-25T18:15:00Z","v":3606,"vw":88.390947},{"c":88.37,"h":88.37,"l":88.35,"n":19,"o":88.35,"t":"2026-09-25T18:30:00Z","v":742,"vw":88.36},{"c":88.475,"h":88.475,"l":88.41,"n":93,"o":88.41,"t":"2026-09-25T18:45:00Z","v":2024,"vw":88.426034},{"c":88.57,"h":88.7099,"l":88.435,"n":223,"o":88.54,"t":"2026-09-25T19:00:00Z","v":6434,"vw":88.592735},{"c":88.745,"h":88.78,"l":88.62,"n":217,"o":88.625,"t":"2026-09-25T19:15:00Z","v":7457,"vw":88.686289},{"c":89.04,"h":89.04,"l":88.8,"n":219,"o":88.81,"t":"2026-09-25T19:30:00Z","v":4378,"vw":88.949489},{"c":89.25,"h":89.59,"l":89.09,"n":908,"o":89.09,"t":"2026-09-25T19:45:00Z","v":26924,"vw":89.351558},{"c":89.34,"h":89.34,"l":89.34,"n":39,"o":89.34,"t":"2026-09-25T20:00:00Z","v":68874,"vw":89.34},{"c":89.22,"h":89.61,"l":88.65,"n":82,"o":89.61,"t":"2026-09-28T13:30:00Z","v":1698,"vw":89.362573},{"c":89.2,"h":89.68,"l":89.06,"n":116,"o":89.43,"t":"2026-09-28T13:45:00Z","v":2608,"vw":89.383},{"c":89.03,"h":89.41,"l":88.98,"n":133,"o":89.19,"t":"2026-09-28T14:00:00Z","v":2846,"vw":89.185165},{"c":88.885,"h":88.96,"l":88.885,"n":23,"o":88.96,"t":"2026-09-28T14:15:00Z","v":627,"vw":88.935728},{"c":89,"h":89,"l":88.88,"n":10,"o":88.88,"t":"2026-09-28T14:30:00Z","v":212,"vw":88.94},{"c":88.475,"h":88.88,"l":88.445,"n":128,"o":88.76,"t":"2026-09-28T14:45:00Z","v":3662,"vw":88.668158},{"c":88.05,"h":88.515,"l":88.05,"n":107,"o":88.48,"t":"2026-09-28T15:00:00Z","v":3037,"vw":88.39825},{"c":87.98,"h":88.02,"l":87.93,"n":96,"o":88.02,"t":"2026-09-28T15:15:00Z","v":2200,"vw":87.958182},{"c":87.98,"h":88.2,"l":87.98,"n":134,"o":87.99,"t":"2026-09-28T15:30:00Z","v":2767,"vw":88.095563},{"c":88.24,"h":88.24,"l":88.02,"n":85,"o":88.02,"t":"2026-09-28T15:45:00Z","v":4061,"vw":88.130531},{"c":88.505,"h":88.59,"l":88.24,"n":204,"o":88.3,"t":"2026-09-28T16:00:00Z","v":6610,"vw":88.453212},{"c":88.8,"h":88.94,"l":88.31,"n":261,"o":88.505,"t":"2026-09-28T16:15:00Z","v":8836,"vw":88.546107},{"c":88.58,"h":88.715,"l":88.47,"n":115,"o":88.66,"t":"2026-09-28T16:30:00Z","v":2066,"vw":88.5955},{"c":88.63,"h":88.63,"l":88.615,"n":40,"o":88.615,"t":"2026-09-28T16:45:00Z","v":784,"vw":88.6225},{"c":88.5775,"h":88.92,"l":88.52,"n":200,"o":88.68,"t":"2026-09-28T17:00:00Z","v":5775,"vw":88.730705},{"c":88.595,"h":88.6,"l":88.595,"n":15,"o":88.6,"t":"2026-09-28T17:15:00Z","v":335,"vw":88.5975},{"c":88.59,"h":88.835,"l":88.55,"n":99,"o":88.71,"t":"2026-09-28T17:30:00Z","v":3534,"vw":88.730103},{"c":88.66,"h":88.8296,"l":88.66,"n":41,"o":88.74,"t":"2026-09-28T17:45:00Z","v":957,"vw":88.781332},{"c":88.57,"h":88.7,"l":88.57,"n":57,"o":88.7,"t":"2026-09-28T18:00:00Z","v":1061,"vw":88.621012},{"c":88.84,"h":88.84,"l":88.57,"n":212,"o":88.57,"t":"2026-09-28T18:15:00Z","v":4091,"vw":88.692977},{"c":88.835,"h":88.835,"l":88.74,"n":83,"o":88.81,"t":"2026-09-28T18:30:00Z","v":1639,"vw":88.8075},{"c":88.66,"h":88.89,"l":88.56,"n":134,"o":88.89,"t":"2026-09-28T18:45:00Z","v":3054,"vw":88.659219},{"c":88.58,"h":88.67,"l":88.45,"n":67,"o":88.67,"t":"2026-09-28T19:00:00Z","v":1443,"vw":88.5625},{"c":88.76,"h":88.76,"l":88.46,"n":282,"o":88.46,"t":"2026-09-28T19:15:00Z","v":6457,"vw":88.581168},{"c":88.64,"h":88.88,"l":88.64,"n":230,"o":88.765,"t":"2026-09-28T19:30:00Z","v":5176,"vw":88.780922},{"c":88.51,"h":88.82,"l":88.45,"n":1374,"o":88.72,"t":"2026-09-28T19:45:00Z","v":44266,"vw":88.598266},{"c":88.51,"h":88.51,"l":88.51,"n":35,"o":88.51,"t":"2026-09-28T20:00:00Z","v":69961,"vw":88.51},{"c":88.635,"h":88.665,"l":88.29,"n":23,"o":88.29,"t":"2026-09-29T13:30:00Z","v":2636,"vw":88.436905},{"c":88.98,"h":89.49,"l":88.79,"n":21,"o":89.49,"t":"2026-09-29T13:45:00Z","v":413,"vw":89.138256},{"c":88.675,"h":88.79,"l":88.675,"n":41,"o":88.79,"t":"2026-09-29T14:00:00Z","v":873,"vw":88.769046},{"c":88.44,"h":88.44,"l":88.4303,"n":53,"o":88.4303,"t":"2026-09-29T14:30:00Z","v":1080,"vw":88.432456},{"c":88.47,"h":88.47,"l":88.36,"n":52,"o":88.36,"t":"2026-09-29T14:45:00Z","v":1346,"vw":88.428333},{"c":88.35,"h":88.49,"l":88.35,"n":86,"o":88.36,"t":"2026-09-29T15:00:00Z","v":2921,"vw":88.426464},{"c":88.49,"h":88.49,"l":88.32,"n":75,"o":88.32,"t":"2026-09-29T15:30:00Z","v":1366,"vw":88.433334},{"c":88.37,"h":88.49,"l":88.37,"n":48,"o":88.48,"t":"2026-09-29T15:45:00Z","v":1041,"vw":88.4436},{"c":88.78,"h":88.78,"l":88.49,"n":106,"o":88.49,"t":"2026-09-29T16:00:00Z","v":4042,"vw":88.623733},{"c":88.71,"h":88.71,"l":88.53,"n":10,"o":88.53,"t":"2026-09-29T16:15:00Z","v":242,"vw":88.62},{"c":88.52,"h":88.52,"l":88.52,"n":46,"o":88.52,"t":"2026-09-29T16:30:00Z","v":780,"vw":88.52},{"c":88.495,"h":88.53,"l":88.445,"n":47,"o":88.475,"t":"2026-09-29T16:45:00Z","v":1337,"vw":88.495},{"c":88.64,"h":88.64,"l":88.64,"n":58,"o":88.64,"t":"2026-09-29T17:15:00Z","v":630,"vw":88.64},{"c":88.74,"h":88.74,"l":88.56,"n":99,"o":88.6,"t":"2026-09-29T17:30:00Z","v":2006,"vw":88.63596},{"c":88.62,"h":88.7551,"l":88.62,"n":18,"o":88.7551,"t":"2026-09-29T17:45:00Z","v":342,"vw":88.691969},{"c":88.56,"h":88.74,"l":88.56,"n":135,"o":88.63,"t":"2026-09-29T18:00:00Z","v":2182,"vw":88.624286},{"c":88.85,"h":88.85,"l":88.65,"n":95,"o":88.65,"t":"2026-09-29T18:15:00Z","v":1733,"vw":88.75},{"c":88.81,"h":88.9,"l":88.79,"n":80,"o":88.79,"t":"2026-09-29T18:30:00Z","v":1930,"vw":88.856},{"c":88.83,"h":88.86,"l":88.79,"n":35,"o":88.79,"t":"2026-09-29T18:45:00Z","v":1100,"vw":88.841667},{"c":88.93,"h":88.97,"l":88.86,"n":101,"o":88.87,"t":"2026-09-29T19:00:00Z","v":2285,"vw":88.933892},{"c":89.05,"h":89.055,"l":89.03,"n":61,"o":89.04,"t":"2026-09-29T19:15:00Z","v":1223,"vw":89.04375},{"c":89.34,"h":89.34,"l":89.19,"n":172,"o":89.19,"t":"2026-09-29T19:30:00Z","v":3590,"vw":89.28},{"c":89.2,"h":89.32,"l":89,"n":856,"o":89.29,"t":"2026-09-29T19:45:00Z","v":25536,"vw":89.191189},{"c":89.15,"h":89.15,"l":89.15,"n":26,"o":89.15,"t":"2026-09-29T20:00:00Z","v":44299,"vw":89.15},{"c":89.155,"h":89.89,"l":89.155,"n":42,"o":89.89,"t":"2026-09-30T13:30:00Z","v":4176,"vw":89.563867},{"c":89.12,"h":89.12,"l":89.09,"n":17,"o":89.09,"t":"2026-09-30T13:45:00Z","v":482,"vw":89.1},{"c":89.2,"h":89.205,"l":89.17,"n":18,"o":89.175,"t":"2026-09-30T14:00:00Z","v":632,"vw":89.186129},{"c":88.9,"h":89.17,"l":88.9,"n":58,"o":89.17,"t":"2026-09-30T14:15:00Z","v":1802,"vw":89.062683},{"c":88.79,"h":89.01,"l":88.7,"n":110,"o":89.01,"t":"2026-09-30T14:30:00Z","v":1947,"vw":88.820806},{"c":88.8,"h":88.82,"l":88.72,"n":20,"o":88.72,"t":"2026-09-30T14:45:00Z","v":654,"vw":88.79479},{"c":88.545,"h":88.97,"l":88.545,"n":303,"o":88.9,"t":"2026-09-30T15:15:00Z","v":13356,"vw":88.805747},{"c":88.57,"h":88.66,"l":88.49,"n":106,"o":88.545,"t":"2026-09-30T15:30:00Z","v":2812,"vw":88.538597},{"c":88.48,"h":88.51,"l":88.48,"n":63,"o":88.51,"t":"2026-09-30T15:45:00Z","v":1453,"vw":88.504},{"c":88.55,"h":88.55,"l":88.37,"n":141,"o":88.425,"t":"2026-09-30T16:00:00Z","v":3704,"vw":88.503514},{"c":88.46,"h":88.46,"l":88.46,"n":5,"o":88.46,"t":"2026-09-30T16:15:00Z","v":201,"vw":88.46},{"c":88.435,"h":88.46,"l":88.435,"n":50,"o":88.46,"t":"2026-09-30T16:30:00Z","v":933,"vw":88.448681},{"c":88.45,"h":88.48,"l":88.3,"n":135,"o":88.3,"t":"2026-09-30T16:45:00Z","v":3370,"vw":88.3612},{"c":88.675,"h":88.675,"l":88.52,"n":128,"o":88.53,"t":"2026-09-30T17:00:00Z","v":2802,"vw":88.573077},{"c":88.7,"h":88.7,"l":88.62,"n":88,"o":88.63,"t":"2026-09-30T17:15:00Z","v":3788,"vw":88.676222},{"c":88.58,"h":88.59,"l":88.5,"n":41,"o":88.5899,"t":"2026-09-30T17:30:00Z","v":2525,"vw":88.567187},{"c":88.55,"h":88.55,"l":88.46,"n":136,"o":88.46,"t":"2026-09-30T17:45:00Z","v":3508,"vw":88.480161},{"c":88.58,"h":88.58,"l":88.51,"n":84,"o":88.57,"t":"2026-09-30T18:00:00Z","v":1440,"vw":88.548},{"c":88.73,"h":88.73,"l":88.58,"n":92,"o":88.58,"t":"2026-09-30T18:15:00Z","v":1956,"vw":88.668333},{"c":88.5701,"h":88.734,"l":88.5701,"n":59,"o":88.734,"t":"2026-09-30T18:30:00Z","v":1669,"vw":88.641645},{"c":88.69,"h":88.735,"l":88.65,"n":191,"o":88.68,"t":"2026-09-30T18:45:00Z","v":5661,"vw":88.706483},{"c":88.72,"h":88.72,"l":88.665,"n":46,"o":88.685,"t":"2026-09-30T19:00:00Z","v":1528,"vw":88.695757},{"c":88.725,"h":88.78,"l":88.725,"n":123,"o":88.75,"t":"2026-09-30T19:15:00Z","v":2805,"vw":88.758665},{"c":88.5626,"h":88.7,"l":88.53,"n":366,"o":88.66,"t":"2026-09-30T19:30:00Z","v":9311,"vw":88.603261},{"c":88.03,"h":88.51,"l":88.03,"n":934,"o":88.51,"t":"2026-09-30T19:45:00Z","v":29358,"vw":88.148717},{"c":88.04,"h":88.04,"l":88.04,"n":33,"o":88.04,"t":"2026-09-30T20:00:00Z","v":93709,"vw":88.04},{"c":87.05,"h":87.98,"l":87.05,"n":150,"o":87.98,"t":"2026-10-01T13:30:00Z","v":6397,"vw":87.681648},{"c":87.27,"h":87.47,"l":87.09,"n":88,"o":87.09,"t":"2026-10-01T13:45:00Z","v":1803,"vw":87.271604},{"c":88.035,"h":88.035,"l":87.265,"n":97,"o":87.265,"t":"2026-10-01T14:00:00Z","v":2418,"vw":87.665264},{"c":87.42,"h":88.035,"l":87.42,"n":98,"o":88.035,"t":"2026-10-01T14:15:00Z","v":3092,"vw":87.711776},{"c":87.57,"h":87.62,"l":87.32,"n":173,"o":87.455,"t":"2026-10-01T14:30:00Z","v":3675,"vw":87.43384},{"c":87.87,"h":87.87,"l":87.46,"n":90,"o":87.59,"t":"2026-10-01T14:45:00Z","v":2622,"vw":87.545155},{"c":87.9,"h":87.9,"l":87.63,"n":61,"o":87.63,"t":"2026-10-01T15:00:00Z","v":1264,"vw":87.819382},{"c":88.34,"h":88.4999,"l":87.99,"n":188,"o":87.99,"t":"2026-10-01T15:15:00Z","v":6954,"vw":88.311346},{"c":88.39,"h":88.49,"l":88.18,"n":82,"o":88.18,"t":"2026-10-01T15:30:00Z","v":1994,"vw":88.326269},{"c":88.12,"h":88.335,"l":88.12,"n":64,"o":88.335,"t":"2026-10-01T15:45:00Z","v":5415,"vw":88.302282},{"c":88.215,"h":88.265,"l":88.06,"n":69,"o":88.06,"t":"2026-10-01T16:00:00Z","v":1201,"vw":88.203564},{"c":88.525,"h":88.525,"l":88.28,"n":95,"o":88.28,"t":"2026-10-01T16:15:00Z","v":2667,"vw":88.378428},{"c":88.715,"h":88.715,"l":88.4751,"n":69,"o":88.4751,"t":"2026-10-01T16:30:00Z","v":2018,"vw":88.616146},{"c":88.55,"h":88.79,"l":88.55,"n":101,"o":88.74,"t":"2026-10-01T16:45:00Z","v":2280,"vw":88.653333},{"c":88.46,"h":88.46,"l":88.455,"n":37,"o":88.455,"t":"2026-10-01T17:00:00Z","v":557,"vw":88.4575},{"c":88.61,"h":88.61,"l":88.51,"n":84,"o":88.51,"t":"2026-10-01T17:15:00Z","v":1719,"vw":88.576667},{"c":88.69,"h":88.77,"l":88.64,"n":98,"o":88.64,"t":"2026-10-01T17:30:00Z","v":2182,"vw":88.7175},{"c":88.435,"h":88.72,"l":88.408,"n":146,"o":88.72,"t":"2026-10-01T17:45:00Z","v":4161,"vw":88.545174},{"c":88.57,"h":88.57,"l":88.4,"n":149,"o":88.48,"t":"2026-10-01T18:00:00Z","v":4956,"vw":88.512974},{"c":88.62,"h":88.69,"l":88.62,"n":48,"o":88.69,"t":"2026-10-01T18:15:00Z","v":1004,"vw":88.6725},{"c":88.52,"h":88.75,"l":88.52,"n":92,"o":88.75,"t":"2026-10-01T18:30:00Z","v":1874,"vw":88.63535},{"c":88.325,"h":88.43,"l":88.325,"n":100,"o":88.41,"t":"2026-10-01T18:45:00Z","v":2244,"vw":88.382222},{"c":88.4,"h":88.4,"l":88.345,"n":123,"o":88.36,"t":"2026-10-01T19:00:00Z","v":2577,"vw":88.371667},{"c":88.57,"h":88.635,"l":88.48,"n":243,"o":88.605,"t":"2026-10-01T19:15:00Z","v":8875,"vw":88.525412},{"c":88.455,"h":88.61,"l":88.44,"n":318,"o":88.57,"t":"2026-10-01T19:30:00Z","v":6848,"vw":88.514883},{"c":88.43,"h":88.69,"l":88.32,"n":955,"o":88.41,"t":"2026-10-01T19:45:00Z","v":26358,"vw":88.525818},{"c":88.46,"h":88.46,"l":88.46,"n":23,"o":88.46,"t":"2026-10-01T20:00:00Z","v":42290,"vw":88.46},{"c":89.865,"h":90.55,"l":88.51,"n":168,"o":89.48,"t":"2026-10-02T13:30:00Z","v":6952,"vw":89.715235},{"c":89.885,"h":90.55,"l":89.865,"n":95,"o":90.55,"t":"2026-10-02T13:45:00Z","v":2454,"vw":90.022222},{"c":90.205,"h":90.235,"l":90.13,"n":93,"o":90.13,"t":"2026-10-02T14:00:00Z","v":2409,"vw":90.202727},{"c":90.33,"h":90.35,"l":90,"n":78,"o":90.3,"t":"2026-10-02T14:15:00Z","v":2366,"vw":90.159231},{"c":89.82,"h":90.29,"l":89.82,"n":208,"o":90.29,"t":"2026-10-02T14:30:00Z","v":9592,"vw":90.229316},{"c":89.72,"h":89.81,"l":89.685,"n":120,"o":89.81,"t":"2026-10-02T14:45:00Z","v":2777,"vw":89.743471},{"c":89.48,"h":89.5,"l":89.44,"n":141,"o":89.48,"t":"2026-10-02T15:00:00Z","v":2762,"vw":89.465844},{"c":89.24,"h":89.44,"l":89.14,"n":150,"o":89.44,"t":"2026-10-02T15:15:00Z","v":2989,"vw":89.256026},{"c":89.44,"h":89.6,"l":89.35,"n":149,"o":89.35,"t":"2026-10-02T15:30:00Z","v":5587,"vw":89.431247},{"c":89.51,"h":89.51,"l":89.36,"n":50,"o":89.47,"t":"2026-10-02T15:45:00Z","v":922,"vw":89.435571},{"c":89.22,"h":89.32,"l":89.13,"n":233,"o":89.32,"t":"2026-10-02T16:00:00Z","v":4610,"vw":89.242469},{"c":89.04,"h":89.26,"l":89.02,"n":126,"o":89.26,"t":"2026-10-02T16:15:00Z","v":3832,"vw":89.068021},{"c":88.805,"h":88.9,"l":88.805,"n":60,"o":88.9,"t":"2026-10-02T16:45:00Z","v":1726,"vw":88.840273},{"c":88.94,"h":88.96,"l":88.89,"n":74,"o":88.96,"t":"2026-10-02T17:00:00Z","v":1343,"vw":88.9375},{"c":88.89,"h":89.03,"l":88.89,"n":123,"o":88.99,"t":"2026-10-02T17:15:00Z","v":2797,"vw":88.924613},{"c":88.955,"h":88.97,"l":88.955,"n":35,"o":88.97,"t":"2026-10-02T17:30:00Z","v":753,"vw":88.95875},{"c":88.845,"h":88.86,"l":88.75,"n":116,"o":88.86,"t":"2026-10-02T17:45:00Z","v":7954,"vw":88.773701},{"c":88.82,"h":88.91,"l":88.82,"n":63,"o":88.86,"t":"2026-10-02T18:00:00Z","v":1282,"vw":88.8725},{"c":88.86,"h":88.89,"l":88.85,"n":138,"o":88.86,"t":"2026-10-02T18:15:00Z","v":3004,"vw":88.870798},{"c":88.82,"h":88.85,"l":88.735,"n":108,"o":88.85,"t":"2026-10-02T18:30:00Z","v":2246,"vw":88.818526},{"c":88.81,"h":88.85,"l":88.715,"n":141,"o":88.83,"t":"2026-10-02T18:45:00Z","v":5706,"vw":88.807845},{"c":88.815,"h":88.83,"l":88.76,"n":150,"o":88.76,"t":"2026-10-02T19:00:00Z","v":3580,"vw":88.808998},{"c":88.88,"h":88.935,"l":88.85,"n":250,"o":88.85,"t":"2026-10-02T19:15:00Z","v":4605,"vw":88.909624},{"c":88.99,"h":89.13,"l":88.855,"n":354,"o":88.86,"t":"2026-10-02T19:30:00Z","v":8674,"vw":89.00793},{"c":88.89,"h":89.09,"l":88.69,"n":1260,"o":88.98,"t":"2026-10-02T19:45:00Z","v":35819,"vw":88.868644},{"c":88.87,"h":88.87,"l":88.87,"n":32,"o":88.87,"t":"2026-10-02T20:00:00Z","v":58931,"vw":88.87},{"c":88.87,"h":88.87,"l":88.87,"n":1,"o":88.87,"t":"2026-10-02T20:30:00Z","v":100,"vw":88.87},{"c":88.09,"h":88.81,"l":88.09,"n":41,"o":88.81,"t":"2026-10-05T13:30:00Z","v":3400,"vw":88.558482},{"c":88.67,"h":88.7,"l":88.03,"n":124,"o":88.7,"t":"2026-10-05T13:45:00Z","v":7767,"vw":88.175952},{"c":89.19,"h":89.19,"l":88.49,"n":121,"o":88.49,"t":"2026-10-05T14:00:00Z","v":4198,"vw":89.033946},{"c":89.04,"h":89.15,"l":88.97,"n":130,"o":89.115,"t":"2026-10-05T14:15:00Z","v":3543,"vw":89.057813},{"c":88.99,"h":89.225,"l":88.885,"n":86,"o":88.885,"t":"2026-10-05T14:30:00Z","v":2652,"vw":89.033745},{"c":89.03,"h":89.03,"l":88.75,"n":129,"o":88.99,"t":"2026-10-05T14:45:00Z","v":3025,"vw":88.933508},{"c":88.89,"h":88.975,"l":88.73,"n":88,"o":88.96,"t":"2026-10-05T15:00:00Z","v":2508,"vw":88.839943},{"c":89.01,"h":89.01,"l":88.84,"n":107,"o":88.92,"t":"2026-10-05T15:15:00Z","v":2993,"vw":88.918696},{"c":89.04,"h":89.1,"l":89.04,"n":64,"o":89.08,"t":"2026-10-05T15:30:00Z","v":2019,"vw":89.052255},{"c":89,"h":89.075,"l":88.96,"n":113,"o":88.96,"t":"2026-10-05T15:45:00Z","v":2500,"vw":89.024802},{"c":88.9,"h":89,"l":88.84,"n":544,"o":89,"t":"2026-10-05T16:00:00Z","v":18881,"vw":88.896819},{"c":88.915,"h":88.915,"l":88.9,"n":130,"o":88.9,"t":"2026-10-05T16:15:00Z","v":1763,"vw":88.903687},{"c":88.885,"h":88.96,"l":88.88,"n":140,"o":88.96,"t":"2026-10-05T16:30:00Z","v":2583,"vw":88.917347},{"c":88.93,"h":89,"l":88.91,"n":126,"o":88.91,"t":"2026-10-05T16:45:00Z","v":7291,"vw":88.930744},{"c":88.795,"h":88.94,"l":88.795,"n":172,"o":88.94,"t":"2026-10-05T17:00:00Z","v":2967,"vw":88.864757},{"c":88.88,"h":88.88,"l":88.82,"n":69,"o":88.82,"t":"2026-10-05T17:15:00Z","v":1364,"vw":88.847005},{"c":88.795,"h":88.86,"l":88.71,"n":217,"o":88.855,"t":"2026-10-05T17:30:00Z","v":5327,"vw":88.808405},{"c":88.85,"h":88.88,"l":88.71,"n":89,"o":88.71,"t":"2026-10-05T17:45:00Z","v":1763,"vw":88.8415},{"c":88.925,"h":88.94,"l":88.86,"n":123,"o":88.9,"t":"2026-10-05T18:00:00Z","v":2472,"vw":88.89881},{"c":88.87,"h":88.905,"l":88.79,"n":203,"o":88.86,"t":"2026-10-05T18:15:00Z","v":4983,"vw":88.876949},{"c":88.85,"h":88.86,"l":88.85,"n":88,"o":88.86,"t":"2026-10-05T18:30:00Z","v":1375,"vw":88.856573},{"c":88.805,"h":88.825,"l":88.774,"n":181,"o":88.81,"t":"2026-10-05T18:45:00Z","v":5802,"vw":88.79466},{"c":88.82,"h":88.84,"l":88.78,"n":202,"o":88.84,"t":"2026-10-05T19:00:00Z","v":4347,"vw":88.814449},{"c":88.815,"h":88.9,"l":88.77,"n":240,"o":88.79,"t":"2026-10-05T19:15:00Z","v":5881,"vw":88.8575},{"c":88.855,"h":88.905,"l":88.74,"n":394,"o":88.815,"t":"2026-10-05T19:30:00Z","v":13046,"vw":88.833222},{"c":88.44,"h":88.885,"l":88.32,"n":1837,"o":88.885,"t":"2026-10-05T19:45:00Z","v":50195,"vw":88.456464},{"c":88.42,"h":88.42,"l":88.42,"n":28,"o":88.42,"t":"2026-10-05T20:00:00Z","v":128767,"vw":88.42},{"c":88.44,"h":89.21,"l":88.44,"n":178,"o":88.97,"t":"2026-10-06T13:30:00Z","v":8541,"vw":88.968803},{"c":88.14,"h":88.285,"l":88.14,"n":35,"o":88.285,"t":"2026-10-06T13:45:00Z","v":1230,"vw":88.185833},{"c":88.145,"h":88.145,"l":88.145,"n":16,"o":88.145,"t":"2026-10-06T14:00:00Z","v":338,"vw":88.145},{"c":88.28,"h":88.38,"l":88.17,"n":90,"o":88.23,"t":"2026-10-06T14:15:00Z","v":2126,"vw":88.333163},{"c":88.19,"h":88.39,"l":88.18,"n":205,"o":88.35,"t":"2026-10-06T14:30:00Z","v":6166,"vw":88.331338},{"c":88.2,"h":88.3,"l":88.2,"n":53,"o":88.23,"t":"2026-10-06T14:45:00Z","v":929,"vw":88.2575},{"c":88.29,"h":88.39,"l":88.235,"n":224,"o":88.235,"t":"2026-10-06T15:00:00Z","v":8626,"vw":88.344767},{"c":88.13,"h":88.38,"l":88.03,"n":164,"o":88.38,"t":"2026-10-06T15:15:00Z","v":3476,"vw":88.117075},{"c":87.99,"h":87.99,"l":87.99,"n":23,"o":87.99,"t":"2026-10-06T15:30:00Z","v":285,"vw":87.99},{"c":88.12,"h":88.13,"l":87.995,"n":146,"o":87.995,"t":"2026-10-06T15:45:00Z","v":4055,"vw":88.100005},{"c":87.785,"h":88.12,"l":87.785,"n":122,"o":88.12,"t":"2026-10-06T16:00:00Z","v":4695,"vw":88.038559},{"c":87.93,"h":87.98,"l":87.91,"n":70,"o":87.91,"t":"2026-10-06T16:15:00Z","v":1104,"vw":87.94},{"c":87.985,"h":87.99,"l":87.925,"n":30,"o":87.925,"t":"2026-10-06T16:30:00Z","v":593,"vw":87.966667},{"c":87.85,"h":87.97,"l":87.85,"n":61,"o":87.97,"t":"2026-10-06T16:45:00Z","v":1143,"vw":87.93625},{"c":87.84,"h":87.84,"l":87.8,"n":77,"o":87.8,"t":"2026-10-06T17:00:00Z","v":1730,"vw":87.815714},{"c":87.83,"h":87.835,"l":87.82,"n":72,"o":87.82,"t":"2026-10-06T17:15:00Z","v":1641,"vw":87.829764},{"c":87.7902,"h":87.835,"l":87.72,"n":165,"o":87.77,"t":"2026-10-06T17:30:00Z","v":6467,"vw":87.818032},{"c":88,"h":88,"l":87.76,"n":160,"o":87.79,"t":"2026-10-06T17:45:00Z","v":3215,"vw":87.776128},{"c":88.19,"h":88.19,"l":87.91,"n":120,"o":87.91,"t":"2026-10-06T18:00:00Z","v":1863,"vw":88.014651},{"c":88.31,"h":88.36,"l":88.2,"n":141,"o":88.2,"t":"2026-10-06T18:15:00Z","v":3116,"vw":88.296154},{"c":88.42,"h":88.5,"l":88.3,"n":142,"o":88.3,"t":"2026-10-06T18:30:00Z","v":4244,"vw":88.412228},{"c":88.47,"h":88.52,"l":88.33,"n":104,"o":88.36,"t":"2026-10-06T18:45:00Z","v":2650,"vw":88.461304},{"c":88.375,"h":88.5,"l":88.36,"n":89,"o":88.4489,"t":"2026-10-06T19:00:00Z","v":2007,"vw":88.412371},{"c":88.52,"h":88.6,"l":88.31,"n":477,"o":88.4,"t":"2026-10-06T19:15:00Z","v":20693,"vw":88.425225},{"c":88.88,"h":88.91,"l":88.52,"n":345,"o":88.6,"t":"2026-10-06T19:30:00Z","v":7826,"vw":88.690425},{"c":89.21,"h":89.31,"l":88.81,"n":1530,"o":88.88,"t":"2026-10-06T19:45:00Z","v":41932,"vw":89.1494},{"c":89.2,"h":89.2,"l":89.2,"n":34,"o":89.2,"t":"2026-10-06T20:00:00Z","v":72730,"vw":89.2},{"c":88.82,"h":89.2,"l":88.81,"n":49,"o":88.83,"t":"2026-10-07T13:30:00Z","v":5293,"vw":88.96708},{"c":88.51,"h":88.85,"l":88.51,"n":54,"o":88.82,"t":"2026-10-07T13:45:00Z","v":1344,"vw":88.752692},{"c":88.33,"h":88.33,"l":88.33,"n":7,"o":88.33,"t":"2026-10-07T14:00:00Z","v":235,"vw":88.33},{"c":88.24,"h":88.335,"l":88.24,"n":20,"o":88.335,"t":"2026-10-07T14:15:00Z","v":488,"vw":88.2875},{"c":88.675,"h":88.675,"l":88.31,"n":86,"o":88.45,"t":"2026-10-07T14:30:00Z","v":3136,"vw":88.506764},{"c":88.6,"h":88.72,"l":88.6,"n":114,"o":88.62,"t":"2026-10-07T14:45:00Z","v":3812,"vw":88.668911},{"c":88.44,"h":88.55,"l":88.44,"n":181,"o":88.465,"t":"2026-10-07T15:00:00Z","v":3058,"vw":88.507143},{"c":88.26,"h":88.3875,"l":88.195,"n":143,"o":88.3875,"t":"2026-10-07T15:15:00Z","v":4066,"vw":88.237454},{"c":88.305,"h":88.36,"l":88.195,"n":115,"o":88.195,"t":"2026-10-07T15:30:00Z","v":3213,"vw":88.294684},{"c":88.56,"h":88.56,"l":88.23,"n":183,"o":88.265,"t":"2026-10-07T15:45:00Z","v":11278,"vw":88.353427},{"c":88.58,"h":88.61,"l":88.58,"n":14,"o":88.61,"t":"2026-10-07T16:00:00Z","v":570,"vw":88.5975},{"c":88.42,"h":88.53,"l":88.39,"n":62,"o":88.53,"t":"2026-10-07T16:15:00Z","v":2093,"vw":88.454039},{"c":88.31,"h":88.4,"l":88.225,"n":125,"o":88.4,"t":"2026-10-07T16:30:00Z","v":3909,"vw":88.314693},{"c":88.49,"h":88.56,"l":88.38,"n":128,"o":88.38,"t":"2026-10-07T16:45:00Z","v":5824,"vw":88.43081},{"c":88.69,"h":88.69,"l":88.49,"n":168,"o":88.53,"t":"2026-10-07T17:00:00Z","v":5108,"vw":88.555938},{"c":88.62,"h":88.94,"l":88.62,"n":239,"o":88.7,"t":"2026-10-07T17:15:00Z","v":13858,"vw":88.843169},{"c":88.52,"h":88.66,"l":88.41,"n":86,"o":88.66,"t":"2026-10-07T17:30:00Z","v":3236,"vw":88.581986},{"c":88.52,"h":88.6,"l":88.52,"n":72,"o":88.53,"t":"2026-10-07T17:45:00Z","v":1436,"vw":88.542059},{"c":88.44,"h":88.44,"l":88.435,"n":21,"o":88.435,"t":"2026-10-07T18:00:00Z","v":477,"vw":88.4375},{"c":88.42,"h":88.5,"l":88.42,"n":49,"o":88.49,"t":"2026-10-07T18:15:00Z","v":1362,"vw":88.458333},{"c":88.39,"h":88.43,"l":88.165,"n":208,"o":88.385,"t":"2026-10-07T18:30:00Z","v":7268,"vw":88.323833},{"c":88.415,"h":88.49,"l":88.39,"n":99,"o":88.45,"t":"2026-10-07T18:45:00Z","v":9317,"vw":88.451795},{"c":88.375,"h":88.41,"l":88.315,"n":84,"o":88.4,"t":"2026-10-07T19:00:00Z","v":3165,"vw":88.36413},{"c":88.42,"h":88.52,"l":88.42,"n":182,"o":88.4207,"t":"2026-10-07T19:15:00Z","v":4865,"vw":88.461195},{"c":88.15,"h":88.38,"l":88.0763,"n":307,"o":88.335,"t":"2026-10-07T19:30:00Z","v":8849,"vw":88.256469},{"c":88.08,"h":88.25,"l":87.965,"n":967,"o":88.17,"t":"2026-10-07T19:45:00Z","v":33662,"vw":88.104252},{"c":88.07,"h":88.07,"l":88.07,"n":30,"o":88.07,"t":"2026-10-07T20:00:00Z","v":73269,"vw":88.07},{"c":87.9,"h":88.71,"l":87.63,"n":43,"o":88.11,"t":"2026-10-08T13:30:00Z","v":4211,"vw":88.063364},{"c":88.26,"h":88.29,"l":87.9773,"n":45,"o":88.165,"t":"2026-10-08T13:45:00Z","v":3746,"vw":88.183974},{"c":87.81,"h":88.125,"l":87.81,"n":100,"o":88,"t":"2026-10-08T14:00:00Z","v":2469,"vw":88.002667},{"c":87.72,"h":87.72,"l":87.605,"n":22,"o":87.605,"t":"2026-10-08T14:15:00Z","v":440,"vw":87.6625},{"c":87.2401,"h":87.54,"l":87.2401,"n":158,"o":87.49,"t":"2026-10-08T14:30:00Z","v":5805,"vw":87.343182},{"c":87.54,"h":87.54,"l":87.28,"n":121,"o":87.28,"t":"2026-10-08T14:45:00Z","v":6240,"vw":87.468688},{"c":87.34,"h":87.56,"l":87.295,"n":120,"o":87.51,"t":"2026-10-08T15:00:00Z","v":5567,"vw":87.512186},{"c":87.0199,"h":87.07,"l":86.81,"n":171,"o":87.02,"t":"2026-10-08T15:15:00Z","v":6609,"vw":87.011894},{"c":86.91,"h":87,"l":86.83,"n":182,"o":86.92,"t":"2026-10-08T15:30:00Z","v":6992,"vw":86.956769},{"c":87.07,"h":87.07,"l":86.89,"n":136,"o":86.89,"t":"2026-10-08T15:45:00Z","v":4714,"vw":86.985155},{"c":87.23,"h":87.23,"l":87.03,"n":52,"o":87.03,"t":"2026-10-08T16:00:00Z","v":1004,"vw":87.082695},{"c":87.55,"h":87.55,"l":87.33,"n":89,"o":87.35,"t":"2026-10-08T16:15:00Z","v":1883,"vw":87.404167},{"c":87.5199,"h":87.57,"l":87.5199,"n":29,"o":87.57,"t":"2026-10-08T16:30:00Z","v":4339,"vw":87.568189},{"c":88.3,"h":88.3,"l":87.87,"n":69,"o":87.87,"t":"2026-10-08T16:45:00Z","v":1540,"vw":88.005714},{"c":88.48,"h":88.48,"l":88.165,"n":96,"o":88.18,"t":"2026-10-08T17:00:00Z","v":5912,"vw":88.222594},{"c":88.475,"h":88.635,"l":88.455,"n":96,"o":88.49,"t":"2026-10-08T17:15:00Z","v":3107,"vw":88.487852},{"c":88.18,"h":88.475,"l":88.17,"n":94,"o":88.475,"t":"2026-10-08T17:30:00Z","v":3474,"vw":88.273115},{"c":88.21,"h":88.36,"l":87.97,"n":319,"o":88.285,"t":"2026-10-08T17:45:00Z","v":13591,"vw":88.180726},{"c":88.28,"h":88.29,"l":88.15,"n":162,"o":88.18,"t":"2026-10-08T18:00:00Z","v":5707,"vw":88.244377},{"c":88.17,"h":88.295,"l":88.1,"n":123,"o":88.295,"t":"2026-10-08T18:15:00Z","v":3830,"vw":88.157578},{"c":88.2483,"h":88.25,"l":88.235,"n":50,"o":88.24,"t":"2026-10-08T18:45:00Z","v":957,"vw":88.244983},{"c":88.365,"h":88.365,"l":88.0001,"n":193,"o":88.23,"t":"2026-10-08T19:00:00Z","v":8883,"vw":88.191287},{"c":88.34,"h":88.42,"l":88.24,"n":222,"o":88.37,"t":"2026-10-08T19:15:00Z","v":8725,"vw":88.314084},{"c":88.4,"h":88.4,"l":88.25,"n":57,"o":88.4,"t":"2026-10-08T19:30:00Z","v":1448,"vw":88.300213},{"c":88.36,"h":88.57,"l":88.27,"n":890,"o":88.31,"t":"2026-10-08T19:45:00Z","v":22345,"vw":88.399013},{"c":88.33,"h":88.33,"l":88.33,"n":18,"o":88.33,"t":"2026-10-08T20:00:00Z","v":48371,"vw":88.33},{"c":88.19,"h":88.23,"l":88.19,"n":25,"o":88.21,"t":"2026-10-09T13:30:00Z","v":1503,"vw":88.208939},{"c":87.88,"h":88.3,"l":87.88,"n":49,"o":88.3,"t":"2026-10-09T13:45:00Z","v":2529,"vw":88.281081},{"c":87.99,"h":88.065,"l":87.99,"n":14,"o":88.065,"t":"2026-10-09T14:00:00Z","v":328,"vw":88.0275},{"c":87.785,"h":88.11,"l":87.6206,"n":24,"o":87.73,"t":"2026-10-09T14:15:00Z","v":848,"vw":87.792495},{"c":87.725,"h":87.725,"l":87.725,"n":6,"o":87.725,"t":"2026-10-09T14:30:00Z","v":188,"vw":87.725},{"c":87.725,"h":87.725,"l":87.725,"n":5,"o":87.725,"t":"2026-10-09T14:45:00Z","v":183,"vw":87.725},{"c":87.915,"h":87.915,"l":87.72,"n":82,"o":87.72,"t":"2026-10-09T15:00:00Z","v":1940,"vw":87.834089},{"c":87.905,"h":87.99,"l":87.905,"n":73,"o":87.99,"t":"2026-10-09T15:15:00Z","v":1825,"vw":87.930497},{"c":87.73,"h":87.845,"l":87.58,"n":193,"o":87.845,"t":"2026-10-09T15:30:00Z","v":4240,"vw":87.687396},{"c":87.65,"h":87.6799,"l":87.545,"n":51,"o":87.545,"t":"2026-10-09T16:00:00Z","v":2612,"vw":87.661542},{"c":87.65,"h":87.71,"l":87.65,"n":37,"o":87.71,"t":"2026-10-09T16:15:00Z","v":625,"vw":87.677331},{"c":87.655,"h":87.655,"l":87.645,"n":21,"o":87.645,"t":"2026-10-09T16:30:00Z","v":361,"vw":87.65},{"c":87.775,"h":87.775,"l":87.655,"n":66,"o":87.7229,"t":"2026-10-09T16:45:00Z","v":1988,"vw":87.698953},{"c":87.61,"h":87.68,"l":87.54,"n":83,"o":87.65,"t":"2026-10-09T17:00:00Z","v":2087,"vw":87.610267},{"c":87.68,"h":87.68,"l":87.67,"n":25,"o":87.67,"t":"2026-10-09T17:15:00Z","v":714,"vw":87.676667},{"c":87.7,"h":87.7,"l":87.66,"n":18,"o":87.66,"t":"2026-10-09T17:45:00Z","v":265,"vw":87.68},{"c":87.77,"h":87.77,"l":87.68,"n":38,"o":87.68,"t":"2026-10-09T18:00:00Z","v":731,"vw":87.71},{"c":87.82,"h":87.82,"l":87.69,"n":85,"o":87.69,"t":"2026-10-09T18:15:00Z","v":1743,"vw":87.777525},{"c":87.9,"h":87.9,"l":87.86,"n":49,"o":87.86,"t":"2026-10-09T18:30:00Z","v":876,"vw":87.892},{"c":87.86,"h":87.86,"l":87.81,"n":86,"o":87.85,"t":"2026-10-09T18:45:00Z","v":1449,"vw":87.846667},{"c":87.86,"h":87.885,"l":87.815,"n":66,"o":87.885,"t":"2026-10-09T19:00:00Z","v":2098,"vw":87.851094},{"c":87.78,"h":87.815,"l":87.755,"n":76,"o":87.815,"t":"2026-10-09T19:15:00Z","v":1561,"vw":87.774312},{"c":87.725,"h":87.79,"l":87.72,"n":166,"o":87.74,"t":"2026-10-09T19:30:00Z","v":3207,"vw":87.754425},{"c":87.48,"h":87.73,"l":87.295,"n":500,"o":87.73,"t":"2026-10-09T19:45:00Z","v":9230,"vw":87.494708},{"c":87.46,"h":87.46,"l":87.46,"n":28,"o":87.46,"t":"2026-10-09T20:00:00Z","v":72830,"vw":87.46},{"c":87.7,"h":87.76,"l":87.3485,"n":35,"o":87.5,"t":"2026-10-12T13:30:00Z","v":2351,"vw":87.552776},{"c":87.815,"h":87.9,"l":87.515,"n":126,"o":87.74,"t":"2026-10-12T13:45:00Z","v":5357,"vw":87.786769},{"c":88.33,"h":88.33,"l":87.605,"n":91,"o":87.625,"t":"2026-10-12T14:00:00Z","v":3274,"vw":88.057632},{"c":88.21,"h":88.28,"l":88.17,"n":44,"o":88.17,"t":"2026-10-12T14:15:00Z","v":1526,"vw":88.229494},{"c":88.1925,"h":88.23,"l":88.12,"n":94,"o":88.215,"t":"2026-10-12T14:30:00Z","v":3710,"vw":88.194352},{"c":88.505,"h":88.51,"l":88.33,"n":96,"o":88.33,"t":"2026-10-12T14:45:00Z","v":5058,"vw":88.487473},{"c":88.09,"h":88.49,"l":88.09,"n":173,"o":88.49,"t":"2026-10-12T15:00:00Z","v":4222,"vw":88.227678},{"c":88.32,"h":88.32,"l":88.25,"n":65,"o":88.25,"t":"2026-10-12T15:15:00Z","v":1702,"vw":88.275},{"c":88.2916,"h":88.385,"l":88.21,"n":48,"o":88.21,"t":"2026-10-12T15:30:00Z","v":1220,"vw":88.334418},{"c":88.32,"h":88.34,"l":88.26,"n":52,"o":88.34,"t":"2026-10-12T15:45:00Z","v":1868,"vw":88.32},{"c":88.53,"h":88.53,"l":88.325,"n":96,"o":88.325,"t":"2026-10-12T16:00:00Z","v":4917,"vw":88.415024},{"c":88.61,"h":88.61,"l":88.505,"n":246,"o":88.505,"t":"2026-10-12T16:15:00Z","v":3272,"vw":88.550417},{"c":88.46,"h":88.48,"l":88.46,"n":26,"o":88.48,"t":"2026-10-12T16:30:00Z","v":637,"vw":88.473333},{"c":88.435,"h":88.48,"l":88.435,"n":36,"o":88.455,"t":"2026-10-12T16:45:00Z","v":976,"vw":88.456667},{"c":88.56,"h":88.57,"l":88.41,"n":132,"o":88.5,"t":"2026-10-12T17:00:00Z","v":3619,"vw":88.50875},{"c":88.49,"h":88.55,"l":88.48,"n":53,"o":88.55,"t":"2026-10-12T17:15:00Z","v":948,"vw":88.508998},{"c":88.52,"h":88.52,"l":88.29,"n":56,"o":88.41,"t":"2026-10-12T17:30:00Z","v":1222,"vw":88.400478},{"c":88.4837,"h":88.54,"l":88.4837,"n":52,"o":88.54,"t":"2026-10-12T17:45:00Z","v":946,"vw":88.51674},{"c":88.45,"h":88.515,"l":88.45,"n":59,"o":88.515,"t":"2026-10-12T18:00:00Z","v":958,"vw":88.481667},{"c":88.43,"h":88.43,"l":88.37,"n":97,"o":88.43,"t":"2026-10-12T18:15:00Z","v":1899,"vw":88.411734},{"c":88.45,"h":88.52,"l":88.38,"n":224,"o":88.47,"t":"2026-10-12T18:30:00Z","v":7617,"vw":88.480283},{"c":88.5,"h":88.62,"l":88.415,"n":216,"o":88.415,"t":"2026-10-12T18:45:00Z","v":10986,"vw":88.513716},{"c":88.625,"h":88.69,"l":88.48,"n":149,"o":88.525,"t":"2026-10-12T19:00:00Z","v":7473,"vw":88.63109},{"c":88.55,"h":88.68,"l":88.53,"n":74,"o":88.68,"t":"2026-10-12T19:15:00Z","v":1793,"vw":88.594286},{"c":88.53,"h":88.59,"l":88.49,"n":341,"o":88.5,"t":"2026-10-12T19:30:00Z","v":8756,"vw":88.538218},{"c":88.37,"h":88.575,"l":88.24,"n":751,"o":88.55,"t":"2026-10-12T19:45:00Z","v":19612,"vw":88.373028},{"c":88.35,"h":88.35,"l":88.35,"n":18,"o":88.35,"t":"2026-10-12T20:00:00Z","v":46944,"vw":88.35},{"c":88.35,"h":88.35,"l":88.35,"n":1,"o":88.35,"t":"2026-10-12T20:30:00Z","v":200,"vw":88.35},{"c":88.37,"h":88.92,"l":88.37,"n":116,"o":88.92,"t":"2026-10-13T13:30:00Z","v":2538,"vw":88.818936},{"c":87.875,"h":87.875,"l":87.875,"n":6,"o":87.875,"t":"2026-10-13T13:45:00Z","v":160,"vw":87.875},{"c":87.75,"h":87.75,"l":87.6,"n":39,"o":87.6,"t":"2026-10-13T14:00:00Z","v":641,"vw":87.649669},{"c":87.95,"h":87.95,"l":87.93,"n":35,"o":87.94,"t":"2026-10-13T14:15:00Z","v":574,"vw":87.94},{"c":88.08,"h":88.08,"l":87.5501,"n":20,"o":87.5501,"t":"2026-10-13T14:30:00Z","v":2729,"vw":87.592092},{"c":87.955,"h":87.955,"l":87.925,"n":11,"o":87.925,"t":"2026-10-13T14:45:00Z","v":481,"vw":87.937405},{"c":88.005,"h":88.005,"l":88.005,"n":43,"o":88.005,"t":"2026-10-13T15:00:00Z","v":506,"vw":88.005},{"c":88.04,"h":88.12,"l":87.94,"n":67,"o":88.0994,"t":"2026-10-13T15:15:00Z","v":2469,"vw":88.04882},{"c":87.99,"h":88.08,"l":87.99,"n":51,"o":88.08,"t":"2026-10-13T15:30:00Z","v":823,"vw":88.0375},{"c":88.11,"h":88.205,"l":87.98,"n":121,"o":87.98,"t":"2026-10-13T15:45:00Z","v":3351,"vw":88.089492},{"c":88.21,"h":88.21,"l":88.165,"n":70,"o":88.165,"t":"2026-10-13T16:00:00Z","v":1533,"vw":88.171747},{"c":88.33,"h":88.33,"l":88.26,"n":63,"o":88.27,"t":"2026-10-13T16:30:00Z","v":1612,"vw":88.279311},{"c":88.485,"h":88.54,"l":88.48,"n":22,"o":88.54,"t":"2026-10-13T16:45:00Z","v":1374,"vw":88.489529},{"c":88.43,"h":88.62,"l":88.43,"n":195,"o":88.54,"t":"2026-10-13T17:00:00Z","v":8084,"vw":88.549343},{"c":88.4201,"h":88.515,"l":88.4201,"n":67,"o":88.48,"t":"2026-10-13T17:15:00Z","v":1857,"vw":88.463403},{"c":88.64,"h":88.64,"l":88.56,"n":43,"o":88.6275,"t":"2026-10-13T17:30:00Z","v":1445,"vw":88.597204},{"c":88.53,"h":88.59,"l":88.53,"n":67,"o":88.59,"t":"2026-10-13T17:45:00Z","v":1139,"vw":88.566364},{"c":88.62,"h":88.749,"l":88.43,"n":130,"o":88.43,"t":"2026-10-13T18:00:00Z","v":3332,"vw":88.638398},{"c":88.7,"h":88.7,"l":88.635,"n":101,"o":88.665,"t":"2026-10-13T18:15:00Z","v":3779,"vw":88.666251},{"c":88.66,"h":88.67,"l":88.65,"n":45,"o":88.67,"t":"2026-10-13T18:30:00Z","v":1081,"vw":88.66},{"c":88.7,"h":88.7,"l":88.57,"n":135,"o":88.63,"t":"2026-10-13T18:45:00Z","v":2187,"vw":88.625},{"c":88.74,"h":88.74,"l":88.63,"n":119,"o":88.63,"t":"2026-10-13T19:00:00Z","v":1836,"vw":88.661667},{"c":88.79,"h":88.84,"l":88.74,"n":184,"o":88.84,"t":"2026-10-13T19:15:00Z","v":3880,"vw":88.783102},{"c":88.86,"h":89.13,"l":88.86,"n":305,"o":88.88,"t":"2026-10-13T19:30:00Z","v":7654,"vw":88.922879},{"c":89.1,"h":89.1375,"l":88.91,"n":798,"o":88.92,"t":"2026-10-13T19:45:00Z","v":19614,"vw":89.049235},{"c":89.04,"h":89.04,"l":89.04,"n":18,"o":89.04,"t":"2026-10-13T20:00:00Z","v":37412,"vw":89.04},{"c":88.78,"h":88.78,"l":88.65,"n":31,"o":88.65,"t":"2026-10-14T13:30:00Z","v":1525,"vw":88.669639},{"c":88.09,"h":88.2,"l":87.8615,"n":73,"o":87.925,"t":"2026-10-14T13:45:00Z","v":8610,"vw":87.876494},{"c":88.235,"h":88.3,"l":88.235,"n":14,"o":88.3,"t":"2026-10-14T14:00:00Z","v":240,"vw":88.2675},{"c":88.64,"h":88.64,"l":88.18,"n":131,"o":88.18,"t":"2026-10-14T14:15:00Z","v":5464,"vw":88.436046},{"c":88.53,"h":88.61,"l":88.53,"n":57,"o":88.61,"t":"2026-10-14T14:30:00Z","v":1259,"vw":88.553333},{"c":88.51,"h":88.63,"l":88.51,"n":48,"o":88.62,"t":"2026-10-14T14:45:00Z","v":925,"vw":88.57},{"c":88.75,"h":88.78,"l":88.58,"n":75,"o":88.58,"t":"2026-10-14T15:00:00Z","v":1872,"vw":88.720249},{"c":88.785,"h":88.785,"l":88.785,"n":5,"o":88.785,"t":"2026-10-14T15:15:00Z","v":135,"vw":88.785},{"c":88.77,"h":89.05,"l":88.66,"n":159,"o":88.89,"t":"2026-10-14T15:30:00Z","v":2901,"vw":88.85035},{"c":88.86,"h":88.88,"l":88.66,"n":128,"o":88.66,"t":"2026-10-14T15:45:00Z","v":4214,"vw":88.833215},{"c":88.9101,"h":89.075,"l":88.89,"n":150,"o":89.075,"t":"2026-10-14T16:00:00Z","v":12565,"vw":88.92671},{"c":89.18,"h":89.18,"l":89.07,"n":48,"o":89.1,"t":"2026-10-14T16:15:00Z","v":925,"vw":89.114872},{"c":89.08,"h":89.26,"l":89.08,"n":140,"o":89.15,"t":"2026-10-14T16:30:00Z","v":3012,"vw":89.212222},{"c":89.03,"h":89.05,"l":89.03,"n":57,"o":89.04,"t":"2026-10-14T16:45:00Z","v":962,"vw":89.0425},{"c":89.19,"h":89.19,"l":89.19,"n":48,"o":89.19,"t":"2026-10-14T17:00:00Z","v":526,"vw":89.19},{"c":89.25,"h":89.25,"l":89.24,"n":43,"o":89.24,"t":"2026-10-14T17:15:00Z","v":817,"vw":89.243333},{"c":89.41,"h":89.65,"l":89.27,"n":370,"o":89.27,"t":"2026-10-14T17:30:00Z","v":12709,"vw":89.463802},{"c":89.42,"h":89.51,"l":89.245,"n":192,"o":89.36,"t":"2026-10-14T17:45:00Z","v":8738,"vw":89.349343},{"c":89.52,"h":89.58,"l":89.45,"n":144,"o":89.45,"t":"2026-10-14T18:00:00Z","v":4345,"vw":89.517292},{"c":89.25,"h":89.52,"l":89.25,"n":156,"o":89.52,"t":"2026-10-14T18:15:00Z","v":5126,"vw":89.416218},{"c":89.29,"h":89.3,"l":89.235,"n":78,"o":89.235,"t":"2026-10-14T18:30:00Z","v":1992,"vw":89.27875},{"c":89.32,"h":89.445,"l":89.22,"n":231,"o":89.225,"t":"2026-10-14T18:45:00Z","v":6484,"vw":89.290442},{"c":89.37,"h":89.45,"l":89.3,"n":153,"o":89.33,"t":"2026-10-14T19:00:00Z","v":7207,"vw":89.354514},{"c":89.33,"h":89.385,"l":89.29,"n":157,"o":89.375,"t":"2026-10-14T19:15:00Z","v":4012,"vw":89.330266},{"c":89.285,"h":89.39,"l":89.27,"n":238,"o":89.33,"t":"2026-10-14T19:30:00Z","v":6726,"vw":89.324957},{"c":89.4199,"h":89.47,"l":89.25,"n":1092,"o":89.25,"t":"2026-10-14T19:45:00Z","v":22508,"vw":89.399812},{"c":89.38,"h":89.38,"l":89.38,"n":21,"o":89.38,"t":"2026-10-14T20:00:00Z","v":48439,"vw":89.38},{"c":90.31,"h":90.31,"l":90.13,"n":50,"o":90.19,"t":"2026-10-15T13:30:00Z","v":2668,"vw":90.208415},{"c":90.155,"h":90.485,"l":89.795,"n":171,"o":90.2901,"t":"2026-10-15T13:45:00Z","v":4798,"vw":90.218712},{"c":89.8001,"h":90.145,"l":89.8,"n":184,"o":89.86,"t":"2026-10-15T14:00:00Z","v":4102,"vw":89.904474},{"c":89.935,"h":90,"l":89.77,"n":56,"o":89.93,"t":"2026-10-15T14:15:00Z","v":8520,"vw":89.872301},{"c":90.1,"h":90.1,"l":89.94,"n":88,"o":90.07,"t":"2026-10-15T14:30:00Z","v":1884,"vw":90.054},{"c":89.66,"h":89.705,"l":89.59,"n":61,"o":89.68,"t":"2026-10-15T14:45:00Z","v":1280,"vw":89.678573},{"c":89.29,"h":89.45,"l":89.26,"n":78,"o":89.45,"t":"2026-10-15T15:00:00Z","v":1584,"vw":89.304609},{"c":89.62,"h":89.625,"l":89.265,"n":148,"o":89.3,"t":"2026-10-15T15:15:00Z","v":5706,"vw":89.48263},{"c":89.62,"h":89.62,"l":89.51,"n":102,"o":89.51,"t":"2026-10-15T15:30:00Z","v":1213,"vw":89.578333},{"c":89.51,"h":89.625,"l":89.5,"n":40,"o":89.625,"t":"2026-10-15T15:45:00Z","v":1332,"vw":89.528174},{"c":89.6099,"h":89.6099,"l":89.5,"n":132,"o":89.54,"t":"2026-10-15T16:00:00Z","v":4620,"vw":89.509916},{"c":89.5001,"h":89.755,"l":89.465,"n":91,"o":89.49,"t":"2026-10-15T16:15:00Z","v":3120,"vw":89.555584},{"c":89.69,"h":89.785,"l":89.69,"n":62,"o":89.69,"t":"2026-10-15T16:30:00Z","v":1284,"vw":89.713539},{"c":89.57,"h":89.6199,"l":89.57,"n":30,"o":89.61,"t":"2026-10-15T17:00:00Z","v":606,"vw":89.603335},{"c":89.57,"h":89.57,"l":89.4419,"n":64,"o":89.4419,"t":"2026-10-15T17:15:00Z","v":1408,"vw":89.543406},{"c":89.64,"h":89.72,"l":89.63,"n":63,"o":89.63,"t":"2026-10-15T17:30:00Z","v":1597,"vw":89.656666},{"c":89.72,"h":89.73,"l":89.5101,"n":258,"o":89.63,"t":"2026-10-15T17:45:00Z","v":10186,"vw":89.631276},{"c":89.79,"h":89.79,"l":89.67,"n":54,"o":89.69,"t":"2026-10-15T18:00:00Z","v":1279,"vw":89.726},{"c":89.92,"h":90.02,"l":89.89,"n":76,"o":89.89,"t":"2026-10-15T18:15:00Z","v":2613,"vw":89.942597},{"c":90.04,"h":90.04,"l":90.01,"n":91,"o":90.01,"t":"2026-10-15T18:30:00Z","v":2181,"vw":90.035082},{"c":89.88,"h":90,"l":89.85,"n":133,"o":89.97,"t":"2026-10-15T18:45:00Z","v":3004,"vw":89.903793},{"c":89.96,"h":90.02,"l":89.93,"n":62,"o":90.005,"t":"2026-10-15T19:00:00Z","v":2383,"vw":89.985},{"c":90.04,"h":90.04,"l":89.89,"n":133,"o":89.96,"t":"2026-10-15T19:15:00Z","v":3281,"vw":89.964643},{"c":89.97,"h":90.11,"l":89.94,"n":205,"o":90.0526,"t":"2026-10-15T19:30:00Z","v":3644,"vw":90.034237},{"c":89.66,"h":90.055,"l":89.66,"n":1147,"o":89.98,"t":"2026-10-15T19:45:00Z","v":29908,"vw":89.828912},{"c":89.66,"h":89.66,"l":89.66,"n":28,"o":89.66,"t":"2026-10-15T20:00:00Z","v":56846,"vw":89.66},{"c":90.555,"h":90.555,"l":89.69,"n":56,"o":90.26,"t":"2026-10-16T13:30:00Z","v":10984,"vw":90.233528},{"c":90.79,"h":90.79,"l":90.55,"n":35,"o":90.55,"t":"2026-10-16T13:45:00Z","v":1097,"vw":90.627939},{"c":90.6,"h":90.86,"l":90.4137,"n":143,"o":90.4137,"t":"2026-10-16T14:00:00Z","v":3748,"vw":90.699546},{"c":90.73,"h":90.73,"l":90.45,"n":40,"o":90.56,"t":"2026-10-16T14:15:00Z","v":797,"vw":90.581061},{"c":90.63,"h":90.8525,"l":90.55,"n":153,"o":90.84,"t":"2026-10-16T14:30:00Z","v":3497,"vw":90.71045},{"c":90.59,"h":90.6,"l":90.55,"n":56,"o":90.59,"t":"2026-10-16T14:45:00Z","v":2826,"vw":90.586681},{"c":90.69,"h":90.74,"l":90.65,"n":120,"o":90.65,"t":"2026-10-16T15:00:00Z","v":2981,"vw":90.693269},{"c":90.84,"h":90.84,"l":90.785,"n":21,"o":90.785,"t":"2026-10-16T15:15:00Z","v":765,"vw":90.80645},{"c":90.83,"h":90.95,"l":90.77,"n":96,"o":90.77,"t":"2026-10-16T15:30:00Z","v":2006,"vw":90.830672},{"c":90.64,"h":90.71,"l":90.64,"n":31,"o":90.71,"t":"2026-10-16T15:45:00Z","v":498,"vw":90.675},{"c":90.38,"h":90.55,"l":90.38,"n":96,"o":90.55,"t":"2026-10-16T16:00:00Z","v":2103,"vw":90.447914},{"c":90.48,"h":90.48,"l":90.35,"n":54,"o":90.35,"t":"2026-10-16T16:15:00Z","v":919,"vw":90.416},{"c":90.29,"h":90.425,"l":90.29,"n":44,"o":90.425,"t":"2026-10-16T16:30:00Z","v":1685,"vw":90.328776},{"c":90.21,"h":90.21,"l":90.2,"n":41,"o":90.2,"t":"2026-10-16T16:45:00Z","v":749,"vw":90.203711},{"c":90.27,"h":90.27,"l":90.17,"n":35,"o":90.21,"t":"2026-10-16T17:00:00Z","v":811,"vw":90.21},{"c":90.33,"h":90.35,"l":90.33,"n":48,"o":90.33,"t":"2026-10-16T17:15:00Z","v":1207,"vw":90.335867},{"c":90.31,"h":90.31,"l":90.31,"n":29,"o":90.31,"t":"2026-10-16T17:30:00Z","v":392,"vw":90.31},{"c":90.21,"h":90.28,"l":90.17,"n":62,"o":90.28,"t":"2026-10-16T17:45:00Z","v":1419,"vw":90.222857},{"c":90.15,"h":90.17,"l":90.05,"n":85,"o":90.17,"t":"2026-10-16T18:00:00Z","v":1805,"vw":90.125694},{"c":90.14,"h":90.14,"l":90.08,"n":50,"o":90.1,"t":"2026-10-16T18:15:00Z","v":895,"vw":90.106667},{"c":90.27,"h":90.27,"l":90.1,"n":100,"o":90.11,"t":"2026-10-16T18:30:00Z","v":2013,"vw":90.158},{"c":90.325,"h":90.3525,"l":90.25,"n":79,"o":90.3525,"t":"2026-10-16T18:45:00Z","v":2263,"vw":90.31087},{"c":90.3,"h":90.3,"l":90.185,"n":57,"o":90.185,"t":"2026-10-16T19:00:00Z","v":1301,"vw":90.26125},{"c":90.3,"h":90.3,"l":90.18,"n":66,"o":90.18,"t":"2026-10-16T19:15:00Z","v":1632,"vw":90.247778},{"c":90.21,"h":90.25,"l":90.18,"n":116,"o":90.2,"t":"2026-10-16T19:30:00Z","v":2785,"vw":90.216154},{"c":90.15,"h":90.325,"l":90.105,"n":700,"o":90.18,"t":"2026-10-16T19:45:00Z","v":16511,"vw":90.184452},{"c":90.13,"h":90.13,"l":90.13,"n":36,"o":90.13,"t":"2026-10-16T20:00:00Z","v":60130,"vw":90.13},{"c":90.27,"h":90.27,"l":90.27,"n":11,"o":90.27,"t":"2026-10-19T13:30:00Z","v":1091,"vw":90.27},{"c":89.595,"h":90.055,"l":89.595,"n":35,"o":90.055,"t":"2026-10-19T13:45:00Z","v":1234,"vw":89.865988},{"c":89.4426,"h":89.91,"l":89.4426,"n":58,"o":89.91,"t":"2026-10-19T14:00:00Z","v":2019,"vw":89.652039},{"c":89.555,"h":89.58,"l":89.55,"n":43,"o":89.56,"t":"2026-10-19T14:15:00Z","v":666,"vw":89.56125},{"c":89.39,"h":89.5125,"l":89.39,"n":112,"o":89.5125,"t":"2026-10-19T14:30:00Z","v":1754,"vw":89.417083},{"c":89.29,"h":89.29,"l":89.11,"n":63,"o":89.28,"t":"2026-10-19T14:45:00Z","v":1293,"vw":89.232016},{"c":89.34,"h":89.4,"l":89.32,"n":101,"o":89.335,"t":"2026-10-19T15:00:00Z","v":3024,"vw":89.336028},{"c":89.26,"h":89.43,"l":89.21,"n":67,"o":89.43,"t":"2026-10-19T15:15:00Z","v":1563,"vw":89.253333},{"c":89.31,"h":89.395,"l":89.2076,"n":154,"o":89.23,"t":"2026-10-19T15:30:00Z","v":5811,"vw":89.267978},{"c":89.185,"h":89.185,"l":89.14,"n":28,"o":89.15,"t":"2026-10-19T15:45:00Z","v":615,"vw":89.15625},{"c":89.13,"h":89.22,"l":89.11,"n":80,"o":89.22,"t":"2026-10-19T16:00:00Z","v":2128,"vw":89.154616},{"c":89.065,"h":89.065,"l":89.065,"n":5,"o":89.065,"t":"2026-10-19T16:15:00Z","v":127,"vw":89.065},{"c":89.07,"h":89.07,"l":88.97,"n":98,"o":89.07,"t":"2026-10-19T16:30:00Z","v":2365,"vw":89.000317},{"c":88.89,"h":88.91,"l":88.89,"n":29,"o":88.91,"t":"2026-10-19T16:45:00Z","v":1007,"vw":88.906667},{"c":88.875,"h":88.875,"l":88.765,"n":62,"o":88.765,"t":"2026-10-19T17:00:00Z","v":1484,"vw":88.821955},{"c":88.96,"h":88.96,"l":88.96,"n":23,"o":88.96,"t":"2026-10-19T17:15:00Z","v":357,"vw":88.96},{"c":89.01,"h":89.01,"l":88.93,"n":73,"o":88.93,"t":"2026-10-19T17:30:00Z","v":1608,"vw":88.953571},{"c":89.065,"h":89.065,"l":88.95,"n":52,"o":88.99,"t":"2026-10-19T17:45:00Z","v":844,"vw":88.996169},{"c":89.05,"h":89.06,"l":89.05,"n":33,"o":89.06,"t":"2026-10-19T18:00:00Z","v":975,"vw":89.055},{"c":88.97,"h":88.99,"l":88.9,"n":60,"o":88.91,"t":"2026-10-19T18:15:00Z","v":1580,"vw":88.956962},{"c":88.97,"h":89.03,"l":88.96,"n":166,"o":89.03,"t":"2026-10-19T18:30:00Z","v":4676,"vw":88.992871},{"c":88.91,"h":88.99,"l":88.83,"n":134,"o":88.96,"t":"2026-10-19T18:45:00Z","v":5535,"vw":88.873559},{"c":88.79,"h":88.83,"l":88.75,"n":150,"o":88.83,"t":"2026-10-19T19:00:00Z","v":3910,"vw":88.800562},{"c":88.715,"h":88.8,"l":88.64,"n":189,"o":88.735,"t":"2026-10-19T19:15:00Z","v":6324,"vw":88.684051},{"c":88.74,"h":88.74,"l":88.625,"n":123,"o":88.625,"t":"2026-10-19T19:30:00Z","v":2608,"vw":88.689167},{"c":88.925,"h":89.015,"l":88.79,"n":630,"o":88.79,"t":"2026-10-19T19:45:00Z","v":15010,"vw":88.897255},{"c":88.87,"h":88.87,"l":88.87,"n":33,"o":88.87,"t":"2026-10-19T20:00:00Z","v":101097,"vw":88.87},{"c":89.595,"h":89.7,"l":89.35,"n":54,"o":89.35,"t":"2026-10-20T13:30:00Z","v":3233,"vw":89.515806},{"c":89.79,"h":89.79,"l":89.4048,"n":79,"o":89.76,"t":"2026-10-20T14:00:00Z","v":3601,"vw":89.696225},{"c":90.285,"h":90.42,"l":89.2901,"n":108,"o":89.2901,"t":"2026-10-20T14:15:00Z","v":3187,"vw":89.783914},{"c":90.25,"h":90.325,"l":90.21,"n":155,"o":90.28,"t":"2026-10-20T14:30:00Z","v":4762,"vw":90.256147},{"c":90.44,"h":90.44,"l":90.155,"n":49,"o":90.34,"t":"2026-10-20T14:45:00Z","v":1288,"vw":90.295093},{"c":90.18,"h":90.19,"l":90.18,"n":48,"o":90.19,"t":"2026-10-20T15:00:00Z","v":438,"vw":90.185},{"c":90.22,"h":90.35,"l":90.2,"n":81,"o":90.2,"t":"2026-10-20T15:15:00Z","v":1522,"vw":90.276023},{"c":90.085,"h":90.21,"l":90.085,"n":63,"o":90.21,"t":"2026-10-20T15:30:00Z","v":1258,"vw":90.182993},{"c":90.22,"h":90.22,"l":89.9001,"n":66,"o":90.06,"t":"2026-10-20T15:45:00Z","v":1934,"vw":90.100833},{"c":89.84,"h":89.97,"l":89.84,"n":42,"o":89.97,"t":"2026-10-20T16:00:00Z","v":883,"vw":89.892},{"c":89.84,"h":89.84,"l":89.82,"n":14,"o":89.82,"t":"2026-10-20T16:15:00Z","v":325,"vw":89.829434},{"c":89.87,"h":89.89,"l":89.87,"n":44,"o":89.89,"t":"2026-10-20T16:30:00Z","v":1355,"vw":89.876993},{"c":89.8,"h":89.82,"l":89.8,"n":62,"o":89.82,"t":"2026-10-20T16:45:00Z","v":703,"vw":89.813333},{"c":89.82,"h":89.82,"l":89.735,"n":50,"o":89.735,"t":"2026-10-20T17:00:00Z","v":1315,"vw":89.763462},{"c":89.7021,"h":89.78,"l":89.7021,"n":12,"o":89.78,"t":"2026-10-20T17:15:00Z","v":796,"vw":89.72911},{"c":89.84,"h":89.84,"l":89.725,"n":73,"o":89.74,"t":"2026-10-20T17:30:00Z","v":2306,"vw":89.770833},{"c":89.8128,"h":89.87,"l":89.8128,"n":24,"o":89.87,"t":"2026-10-20T17:45:00Z","v":561,"vw":89.843803},{"c":89.89,"h":89.89,"l":89.8,"n":20,"o":89.8,"t":"2026-10-20T18:00:00Z","v":586,"vw":89.8625},{"c":89.87,"h":89.87,"l":89.82,"n":115,"o":89.86,"t":"2026-10-20T18:15:00Z","v":3212,"vw":89.851547},{"c":89.8881,"h":89.96,"l":89.8881,"n":10,"o":89.96,"t":"2026-10-20T18:30:00Z","v":1789,"vw":89.893289},{"c":89.87,"h":89.87,"l":89.815,"n":91,"o":89.83,"t":"2026-10-20T18:45:00Z","v":2080,"vw":89.849451},{"c":89.8,"h":89.8875,"l":89.8,"n":60,"o":89.84,"t":"2026-10-20T19:00:00Z","v":3190,"vw":89.822038},{"c":89.88,"h":89.8918,"l":89.815,"n":92,"o":89.815,"t":"2026-10-20T19:15:00Z","v":2412,"vw":89.865313},{"c":89.945,"h":89.97,"l":89.7,"n":260,"o":89.885,"t":"2026-10-20T19:30:00Z","v":6951,"vw":89.806438},{"c":89.92,"h":90.02,"l":89.745,"n":730,"o":89.93,"t":"2026-10-20T19:45:00Z","v":10849,"vw":89.854049},{"c":89.86,"h":89.86,"l":89.86,"n":34,"o":89.86,"t":"2026-10-20T20:00:00Z","v":64932,"vw":89.86},{"c":89.84,"h":89.86,"l":89.84,"n":7,"o":89.86,"t":"2026-10-21T10:30:00Z","v":355,"vw":89.848571},{"c":89.5,"h":90.21,"l":89.5,"n":42,"o":89.86,"t":"2026-10-21T13:30:00Z","v":3158,"vw":89.929898},{"c":90.045,"h":90.045,"l":89.62,"n":19,"o":89.62,"t":"2026-10-21T13:45:00Z","v":415,"vw":89.8325},{"c":89.89,"h":90.31,"l":89.89,"n":13,"o":90.31,"t":"2026-10-21T14:00:00Z","v":646,"vw":90.124659},{"c":90.01,"h":90.01,"l":89.6,"n":45,"o":89.88,"t":"2026-10-21T14:15:00Z","v":1323,"vw":89.874445},{"c":89.955,"h":90.1599,"l":89.76,"n":62,"o":90.015,"t":"2026-10-21T14:30:00Z","v":2589,"vw":90.042067},{"c":89.82,"h":89.99,"l":89.82,"n":103,"o":89.97,"t":"2026-10-21T14:45:00Z","v":3054,"vw":89.953811},{"c":89.575,"h":89.79,"l":89.575,"n":130,"o":89.785,"t":"2026-10-21T15:00:00Z","v":3115,"vw":89.659869},{"c":89.66,"h":89.66,"l":89.475,"n":33,"o":89.48,"t":"2026-10-21T15:15:00Z","v":577,"vw":89.52375},{"c":89.575,"h":89.66,"l":89.3,"n":307,"o":89.66,"t":"2026-10-21T15:30:00Z","v":9289,"vw":89.562899},{"c":89.585,"h":89.585,"l":89.545,"n":18,"o":89.545,"t":"2026-10-21T15:45:00Z","v":845,"vw":89.561603},{"c":89.66,"h":89.67,"l":89.51,"n":46,"o":89.51,"t":"2026-10-21T16:00:00Z","v":1374,"vw":89.580202},{"c":89.7,"h":89.75,"l":89.66,"n":72,"o":89.66,"t":"2026-10-21T16:15:00Z","v":2456,"vw":89.68697},{"c":89.8,"h":89.96,"l":89.8,"n":60,"o":89.8,"t":"2026-10-21T16:30:00Z","v":1941,"vw":89.818},{"c":89.795,"h":89.98,"l":89.71,"n":90,"o":89.795,"t":"2026-10-21T16:45:00Z","v":1892,"vw":89.845994},{"c":89.82,"h":89.82,"l":89.82,"n":19,"o":89.82,"t":"2026-10-21T17:00:00Z","v":541,"vw":89.82},{"c":89.71,"h":89.82,"l":89.67,"n":99,"o":89.82,"t":"2026-10-21T17:15:00Z","v":2184,"vw":89.741745},{"c":89.8,"h":89.8,"l":89.69,"n":106,"o":89.71,"t":"2026-10-21T17:30:00Z","v":3378,"vw":89.747667},{"c":89.695,"h":89.825,"l":89.67,"n":74,"o":89.815,"t":"2026-10-21T17:45:00Z","v":2378,"vw":89.738889},{"c":89.695,"h":89.73,"l":89.665,"n":50,"o":89.71,"t":"2026-10-21T18:00:00Z","v":1542,"vw":89.704375},{"c":89.79,"h":89.825,"l":89.75,"n":127,"o":89.75,"t":"2026-10-21T18:15:00Z","v":3961,"vw":89.777705},{"c":89.845,"h":89.855,"l":89.79,"n":39,"o":89.79,"t":"2026-10-21T18:30:00Z","v":1301,"vw":89.83},{"c":89.48,"h":89.83,"l":89.48,"n":203,"o":89.83,"t":"2026-10-21T18:45:00Z","v":3571,"vw":89.672643},{"c":89.56,"h":89.56,"l":89.465,"n":172,"o":89.48,"t":"2026-10-21T19:00:00Z","v":4285,"vw":89.510522},{"c":89.6,"h":89.73,"l":89.5325,"n":79,"o":89.5325,"t":"2026-10-21T19:15:00Z","v":2213,"vw":89.677308},{"c":89.68,"h":89.74,"l":89.68,"n":104,"o":89.705,"t":"2026-10-21T19:30:00Z","v":1713,"vw":89.697222},{"c":89.8,"h":89.93,"l":89.5929,"n":854,"o":89.5929,"t":"2026-10-21T19:45:00Z","v":22663,"vw":89.769549},{"c":89.78,"h":89.78,"l":89.78,"n":31,"o":89.78,"t":"2026-10-21T20:00:00Z","v":39207,"vw":89.78},{"c":90.135,"h":90.24,"l":90.125,"n":22,"o":90.24,"t":"2026-10-22T13:30:00Z","v":1958,"vw":90.190979},{"c":90.035,"h":90.035,"l":90.035,"n":10,"o":90.035,"t":"2026-10-22T13:45:00Z","v":205,"vw":90.035},{"c":90.2,"h":90.225,"l":89.91,"n":81,"o":90.225,"t":"2026-10-22T14:00:00Z","v":6370,"vw":90.211214},{"c":90.06,"h":90.06,"l":90.06,"n":29,"o":90.06,"t":"2026-10-22T14:15:00Z","v":558,"vw":90.06},{"c":90.17,"h":90.265,"l":90.17,"n":11,"o":90.265,"t":"2026-10-22T14:30:00Z","v":292,"vw":90.2175},{"c":90.375,"h":90.48,"l":90.375,"n":46,"o":90.42,"t":"2026-10-22T14:45:00Z","v":855,"vw":90.41875},{"c":90.45,"h":90.46,"l":90.26,"n":106,"o":90.26,"t":"2026-10-22T15:00:00Z","v":3012,"vw":90.353559},{"c":90.13,"h":90.33,"l":90.13,"n":149,"o":90.33,"t":"2026-10-22T15:15:00Z","v":2959,"vw":90.177884},{"c":90.13,"h":90.31,"l":90.05,"n":98,"o":90.05,"t":"2026-10-22T15:30:00Z","v":2963,"vw":90.17928},{"c":90.4,"h":90.42,"l":90.335,"n":56,"o":90.3675,"t":"2026-10-22T15:45:00Z","v":1404,"vw":90.380135},{"c":90.49,"h":90.49,"l":90.395,"n":46,"o":90.395,"t":"2026-10-22T16:00:00Z","v":848,"vw":90.44625},{"c":90.4729,"h":90.51,"l":90.41,"n":20,"o":90.51,"t":"2026-10-22T16:15:00Z","v":627,"vw":90.468468},{"c":90.345,"h":90.4,"l":90.1001,"n":148,"o":90.39,"t":"2026-10-22T16:30:00Z","v":3599,"vw":90.314216},{"c":90.57,"h":90.6,"l":90.345,"n":125,"o":90.4,"t":"2026-10-22T16:45:00Z","v":3985,"vw":90.506184},{"c":90.4297,"h":90.49,"l":90.4297,"n":44,"o":90.49,"t":"2026-10-22T17:00:00Z","v":1195,"vw":90.462119},{"c":90.47,"h":90.55,"l":90.47,"n":140,"o":90.475,"t":"2026-10-22T17:15:00Z","v":2880,"vw":90.500192},{"c":90.26,"h":90.28,"l":90.26,"n":31,"o":90.28,"t":"2026-10-22T17:30:00Z","v":721,"vw":90.266667},{"c":90.38,"h":90.38,"l":90.11,"n":168,"o":90.3,"t":"2026-10-22T17:45:00Z","v":4586,"vw":90.249917},{"c":90.375,"h":90.4,"l":90.36,"n":141,"o":90.4,"t":"2026-10-22T18:15:00Z","v":2754,"vw":90.381725},{"c":90.38,"h":90.57,"l":90.32,"n":126,"o":90.32,"t":"2026-10-22T18:30:00Z","v":5596,"vw":90.432029},{"c":90.51,"h":90.52,"l":90.4,"n":98,"o":90.4,"t":"2026-10-22T18:45:00Z","v":3618,"vw":90.457966},{"c":90.665,"h":90.6675,"l":90.5,"n":84,"o":90.5,"t":"2026-10-22T19:00:00Z","v":3034,"vw":90.584154},{"c":90.43,"h":90.73,"l":90.43,"n":167,"o":90.71,"t":"2026-10-22T19:15:00Z","v":3831,"vw":90.541149},{"c":90.76,"h":90.79,"l":90.5,"n":112,"o":90.5,"t":"2026-10-22T19:30:00Z","v":3433,"vw":90.687326},{"c":90.84,"h":90.92,"l":90.7,"n":725,"o":90.86,"t":"2026-10-22T19:45:00Z","v":14629,"vw":90.805601},{"c":90.78,"h":90.78,"l":90.78,"n":25,"o":90.78,"t":"2026-10-22T20:00:00Z","v":48185,"vw":90.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.95,"strike":111.53534127419128,"iv":0.7556751846990588,"gamma":0.014569622178109268,"theta":-0.09530593495365695,"vega":0.07148225793781597,"rho":0.012526309185338739,"breakevenPct":25.011391577650677},{"delta":0.25,"premium":1.9819983442830225,"strike":103.6003311433955,"iv":0.5784431122185798,"gamma":0.022387272958793603,"theta":-0.08219117735822855,"vega":0.08072122362507028,"rho":0.015925311383410086,"breakevenPct":16.305716553952987},{"delta":0.3,"premium":1.1664778201825476,"strike":94.65493214589623,"iv":0.24087125237634344,"gamma":0.05522199477927442,"theta":-0.0393524688566469,"vega":0.08684436021084373,"rho":0.019439501581669374,"breakevenPct":5.55343684300372},{"delta":0.35,"premium":1.5065566120245741,"strike":93.82547167798884,"iv":0.2420167883035809,"gamma":0.056376307897721606,"theta":-0.04089336891782885,"vega":0.0891885583201018,"rho":0.02277158300705006,"breakevenPct":5.014351498142125},{"delta":0.4,"premium":1.8466354038666009,"strike":92.99601121008146,"iv":0.24316232423081835,"gamma":0.057530621016168786,"theta":-0.0424342689790108,"vega":0.09153275642935987,"rho":0.02610366443243075,"breakevenPct":4.475266153280531},{"delta":0.45,"premium":2.1867141957086274,"strike":92.16655074217408,"iv":0.24430786015805578,"gamma":0.058684934134615965,"theta":-0.043975169040192746,"vega":0.09387695453861794,"rho":0.02943574585781144,"breakevenPct":3.9361808084189365},{"delta":0.5,"premium":2.526792987550653,"strike":91.3370902742667,"iv":0.24545339608529324,"gamma":0.059839247253063145,"theta":-0.0455160691013747,"vega":0.09622115264787601,"rho":0.03276782728319212,"breakevenPct":3.3970954635573416},{"delta":0.55,"premium":2.8668717793926803,"strike":90.50762980635932,"iv":0.24659893201253066,"gamma":0.060993560371510325,"theta":-0.04705696916255665,"vega":0.09856535075713407,"rho":0.03609990870857281,"breakevenPct":2.8580101186957467},{"delta":0.6,"premium":3.4048,"strike":89.56888888888889,"iv":0.2516887111111111,"gamma":0.05949271111111111,"theta":-0.047594755555555555,"vega":0.09744782222222223,"rho":0.039322108386147116,"breakevenPct":2.4164891924310323},{"delta":0.65,"premium":4.254800000000001,"strike":88.45777777777778,"iv":0.26299982222222223,"gamma":0.053803822222222214,"theta":-0.04655031111111111,"vega":0.09087004444444445,"rho":0.042370989430583525,"breakevenPct":2.1288585346747966},{"delta":0.7,"premium":5.104799999999999,"strike":87.34666666666666,"iv":0.27431093333333334,"gamma":0.04811493333333334,"theta":-0.045505866666666665,"vega":0.08429226666666667,"rho":0.04541987047501993,"breakevenPct":1.8412278769185615},{"delta":0.75,"premium":5.9548000000000005,"strike":86.23555555555555,"iv":0.28562204444444445,"gamma":0.04242604444444444,"theta":-0.04446142222222222,"vega":0.07771448888888889,"rho":0.048468751519456336,"breakevenPct":1.5535972191623257},{"delta":0.8,"premium":6.804800000000002,"strike":85.12444444444445,"iv":0.2969331555555556,"gamma":0.03673715555555555,"theta":-0.043416977777777775,"vega":0.07113671111111111,"rho":0.051517632563892746,"breakevenPct":1.26596656140609},{"delta":0.85,"premium":8.751714550509732,"strike":82.94253938832252,"iv":0.31947414272474517,"gamma":0.028487395736793326,"theta":-0.038650139017608894,"vega":0.05801408711770158,"rho":0.05374384536810815,"breakevenPct":1.007109428103389},{"delta":0.9,"premium":10.836978683966638,"strike":80.62557924003707,"iv":0.3434315106580167,"gamma":0.019914643188137158,"theta":-0.03341380908248377,"vega":0.04406598702502316,"rho":0.055866298214097485,"breakevenPct":0.7518813879750071}],"put":[{"delta":0.1,"premium":1.95,"strike":60.01902761474312,"iv":1.3604890609927889,"gamma":0.005050650951128848,"theta":-0.10415075249202609,"vega":0.044829409985691876,"rho":-0.008869799509093907,"breakevenPct":36.03323682006707},{"delta":0.15,"premium":1.9875966016410926,"strike":71.40987256154098,"iv":0.9293587998220028,"gamma":0.010501445963773278,"theta":-0.09022786499194699,"vega":0.05868219889401731,"rho":-0.012631665676521653,"breakevenPct":23.5269046487113},{"delta":0.2,"premium":2.124115002328662,"strike":76.52931258732482,"iv":0.762656359230679,"gamma":0.016790351759364143,"theta":-0.08234794249136947,"vega":0.06912068020690174,"rho":-0.01649230788898487,"breakevenPct":18.037896469490903},{"delta":0.25,"premium":2.260633403016231,"strike":81.64875261310866,"iv":0.5959539186393552,"gamma":0.023079257554955004,"theta":-0.07446801999079197,"vega":0.07955916151978616,"rho":-0.02035295010144808,"breakevenPct":12.548888290270508},{"delta":0.3,"premium":2.391070279915329,"strike":85.5867182845047,"iv":0.466735907436266,"gamma":0.02970766898802587,"theta":-0.06706732208123474,"vega":0.08804776472656474,"rho":-0.024197527360932343,"breakevenPct":8.354650799086388},{"delta":0.35,"premium":2.5099808727115844,"strike":87.28544103873692,"iv":0.4085619630805054,"gamma":0.03697954389640698,"theta":-0.06057489633788034,"vega":0.09284077291495399,"rho":-0.028011656788824578,"breakevenPct":6.614386245841226},{"delta":0.4,"premium":2.6288914655078397,"strike":88.98416379296914,"iv":0.3503880187247448,"gamma":0.0442514188047881,"theta":-0.05408247059452593,"vega":0.09763378110334324,"rho":-0.03182578621671681,"breakevenPct":4.874121692596064},{"delta":0.45,"premium":2.992098092643052,"strike":90.45640326975477,"iv":0.3183475476839237,"gamma":0.04798841961852861,"theta":-0.050136103542234335,"vega":0.09997970027247957,"rho":-0.03577603679323399,"breakevenPct":3.6524507852922317},{"delta":0.5,"premium":3.718710263396912,"strike":91.59173478655768,"iv":0.3251822434150772,"gamma":0.04646707538601271,"theta":-0.049977157129881926,"vega":0.09868542234332425,"rho":-0.039928776043576315,"breakevenPct":3.2022201771747545},{"delta":0.55,"premium":4.445322434150773,"strike":92.72706630336059,"iv":0.3320169391462307,"gamma":0.04494573115349682,"theta":-0.049818210717529524,"vega":0.09739114441416893,"rho":-0.04408151529391864,"breakevenPct":2.751989569057277},{"delta":0.6,"premium":5.1719346049046315,"strike":93.8623978201635,"iv":0.3388516348773842,"gamma":0.043424386920980926,"theta":-0.049659264305177114,"vega":0.09609686648501362,"rho":-0.04823425454426097,"breakevenPct":2.3017589609398006},{"delta":0.65,"premium":5.898546775658493,"strike":94.99772933696639,"iv":0.3456863306085377,"gamma":0.04190304268846503,"theta":-0.049500317892824705,"vega":0.09480258855585831,"rho":-0.0523869937946033,"breakevenPct":1.851528352822323},{"delta":0.7,"premium":7.475789473684209,"strike":96.87593984962406,"iv":0.3646094736842105,"gamma":0.03706007518796993,"theta":-0.046911203007518804,"vega":0.0874087969924812,"rho":-0.05714652180979864,"breakevenPct":1.5199929764927884},{"delta":0.75,"premium":9.054736842105262,"strike":98.75563909774436,"iv":0.38355684210526314,"gamma":0.03221045112781955,"theta":-0.04431721804511278,"vega":0.08000278195488722,"rho":-0.06190726583454279,"breakevenPct":1.1886954663592206},{"delta":0.8,"premium":11.77961065573771,"strike":101.73155737704919,"iv":0.42868790983606564,"gamma":0.02588319672131147,"theta":-0.043292622950819676,"vega":0.07135983606557376,"rho":-0.06754720495913047,"breakevenPct":0.91215386504574},{"delta":0.85,"premium":18.01885813148789,"strike":108.13148788927336,"iv":0.543435294117647,"gamma":0.016931141868512113,"theta":-0.04528892733564013,"vega":0.0595401384083045,"rho":-0.07592565233118599,"breakevenPct":0.7351511811131654},{"delta":0.9,"premium":36.673076923076934,"strike":126.92307692307693,"iv":0.8403538461538462,"gamma":0.008215384615384614,"theta":-0.052300000000000006,"vega":0.04490769230769231,"rho":-0.0941548052724611,"breakevenPct":0.5838290372328719}]},"raw":{"call":[{"delta":0.2,"premium":1.95,"strike":111.53534127419128,"iv":0.7556751846990588,"gamma":0.014569622178109268,"theta":-0.09530593495365695,"vega":0.07148225793781597,"rho":0.012526309185338739,"breakevenPct":25.011391577650677},{"delta":0.25,"premium":1.9819983442830225,"strike":103.6003311433955,"iv":0.5784431122185798,"gamma":0.022387272958793603,"theta":-0.08219117735822855,"vega":0.08072122362507028,"rho":0.015925311383410086,"breakevenPct":16.305716553952987},{"delta":0.3,"premium":1.1664778201825476,"strike":94.65493214589623,"iv":0.24087125237634344,"gamma":0.05522199477927442,"theta":-0.0393524688566469,"vega":0.08684436021084373,"rho":0.019439501581669374,"breakevenPct":5.55343684300372},{"delta":0.35,"premium":1.5065566120245741,"strike":93.82547167798884,"iv":0.2420167883035809,"gamma":0.056376307897721606,"theta":-0.04089336891782885,"vega":0.0891885583201018,"rho":0.02277158300705006,"breakevenPct":5.014351498142125},{"delta":0.4,"premium":1.8466354038666009,"strike":92.99601121008146,"iv":0.24316232423081835,"gamma":0.057530621016168786,"theta":-0.0424342689790108,"vega":0.09153275642935987,"rho":0.02610366443243075,"breakevenPct":4.475266153280531},{"delta":0.45,"premium":2.1867141957086274,"strike":92.16655074217408,"iv":0.24430786015805578,"gamma":0.058684934134615965,"theta":-0.043975169040192746,"vega":0.09387695453861794,"rho":0.02943574585781144,"breakevenPct":3.9361808084189365},{"delta":0.5,"premium":2.526792987550653,"strike":91.3370902742667,"iv":0.24545339608529324,"gamma":0.059839247253063145,"theta":-0.0455160691013747,"vega":0.09622115264787601,"rho":0.03276782728319212,"breakevenPct":3.3970954635573416},{"delta":0.55,"premium":2.8668717793926803,"strike":90.50762980635932,"iv":0.24659893201253066,"gamma":0.060993560371510325,"theta":-0.04705696916255665,"vega":0.09856535075713407,"rho":0.03609990870857281,"breakevenPct":2.8580101186957467},{"delta":0.6,"premium":3.4048,"strike":89.56888888888889,"iv":0.2516887111111111,"gamma":0.05949271111111111,"theta":-0.047594755555555555,"vega":0.09744782222222223,"rho":0.039322108386147116,"breakevenPct":2.4164891924310323},{"delta":0.65,"premium":4.254800000000001,"strike":88.45777777777778,"iv":0.26299982222222223,"gamma":0.053803822222222214,"theta":-0.04655031111111111,"vega":0.09087004444444445,"rho":0.042370989430583525,"breakevenPct":2.1288585346747966},{"delta":0.7,"premium":5.104799999999999,"strike":87.34666666666666,"iv":0.27431093333333334,"gamma":0.04811493333333334,"theta":-0.045505866666666665,"vega":0.08429226666666667,"rho":0.04541987047501993,"breakevenPct":1.8412278769185615},{"delta":0.75,"premium":5.9548000000000005,"strike":86.23555555555555,"iv":0.28562204444444445,"gamma":0.04242604444444444,"theta":-0.04446142222222222,"vega":0.07771448888888889,"rho":0.048468751519456336,"breakevenPct":1.5535972191623257},{"delta":0.8,"premium":6.804800000000002,"strike":85.12444444444445,"iv":0.2969331555555556,"gamma":0.03673715555555555,"theta":-0.043416977777777775,"vega":0.07113671111111111,"rho":0.051517632563892746,"breakevenPct":1.26596656140609},{"delta":0.85,"premium":8.751714550509732,"strike":82.94253938832252,"iv":0.31947414272474517,"gamma":0.028487395736793326,"theta":-0.038650139017608894,"vega":0.05801408711770158,"rho":0.05374384536810815,"breakevenPct":1.007109428103389},{"delta":0.9,"premium":10.836978683966638,"strike":80.62557924003707,"iv":0.3434315106580167,"gamma":0.019914643188137158,"theta":-0.03341380908248377,"vega":0.04406598702502316,"rho":0.055866298214097485,"breakevenPct":0.7518813879750071}],"put":[{"delta":0.1,"premium":1.95,"strike":60.01902761474312,"iv":1.3604890609927889,"gamma":0.005050650951128848,"theta":-0.10415075249202609,"vega":0.044829409985691876,"rho":-0.008869799509093907,"breakevenPct":36.03323682006707},{"delta":0.15,"premium":1.9875966016410926,"strike":71.40987256154098,"iv":0.9293587998220028,"gamma":0.010501445963773278,"theta":-0.09022786499194699,"vega":0.05868219889401731,"rho":-0.012631665676521653,"breakevenPct":23.5269046487113},{"delta":0.2,"premium":2.124115002328662,"strike":76.52931258732482,"iv":0.762656359230679,"gamma":0.016790351759364143,"theta":-0.08234794249136947,"vega":0.06912068020690174,"rho":-0.01649230788898487,"breakevenPct":18.037896469490903},{"delta":0.25,"premium":2.260633403016231,"strike":81.64875261310866,"iv":0.5959539186393552,"gamma":0.023079257554955004,"theta":-0.07446801999079197,"vega":0.07955916151978616,"rho":-0.02035295010144808,"breakevenPct":12.548888290270508},{"delta":0.3,"premium":2.391070279915329,"strike":85.5867182845047,"iv":0.466735907436266,"gamma":0.02970766898802587,"theta":-0.06706732208123474,"vega":0.08804776472656474,"rho":-0.024197527360932343,"breakevenPct":8.354650799086388},{"delta":0.35,"premium":2.5099808727115844,"strike":87.28544103873692,"iv":0.4085619630805054,"gamma":0.03697954389640698,"theta":-0.06057489633788034,"vega":0.09284077291495399,"rho":-0.028011656788824578,"breakevenPct":6.614386245841226},{"delta":0.4,"premium":2.6288914655078397,"strike":88.98416379296914,"iv":0.3503880187247448,"gamma":0.0442514188047881,"theta":-0.05408247059452593,"vega":0.09763378110334324,"rho":-0.03182578621671681,"breakevenPct":4.874121692596064},{"delta":0.45,"premium":2.992098092643052,"strike":90.45640326975477,"iv":0.3183475476839237,"gamma":0.04798841961852861,"theta":-0.050136103542234335,"vega":0.09997970027247957,"rho":-0.03577603679323399,"breakevenPct":3.6524507852922317},{"delta":0.5,"premium":3.718710263396912,"strike":91.59173478655768,"iv":0.3251822434150772,"gamma":0.04646707538601271,"theta":-0.049977157129881926,"vega":0.09868542234332425,"rho":-0.039928776043576315,"breakevenPct":3.2022201771747545},{"delta":0.55,"premium":4.445322434150773,"strike":92.72706630336059,"iv":0.3320169391462307,"gamma":0.04494573115349682,"theta":-0.049818210717529524,"vega":0.09739114441416893,"rho":-0.04408151529391864,"breakevenPct":2.751989569057277},{"delta":0.6,"premium":5.1719346049046315,"strike":93.8623978201635,"iv":0.3388516348773842,"gamma":0.043424386920980926,"theta":-0.049659264305177114,"vega":0.09609686648501362,"rho":-0.04823425454426097,"breakevenPct":2.3017589609398006},{"delta":0.65,"premium":5.898546775658493,"strike":94.99772933696639,"iv":0.3456863306085377,"gamma":0.04190304268846503,"theta":-0.049500317892824705,"vega":0.09480258855585831,"rho":-0.0523869937946033,"breakevenPct":1.851528352822323},{"delta":0.7,"premium":7.475789473684209,"strike":96.87593984962406,"iv":0.3646094736842105,"gamma":0.03706007518796993,"theta":-0.046911203007518804,"vega":0.0874087969924812,"rho":-0.05714652180979864,"breakevenPct":1.5199929764927884},{"delta":0.75,"premium":9.054736842105262,"strike":98.75563909774436,"iv":0.38355684210526314,"gamma":0.03221045112781955,"theta":-0.04431721804511278,"vega":0.08000278195488722,"rho":-0.06190726583454279,"breakevenPct":1.1886954663592206},{"delta":0.8,"premium":11.77961065573771,"strike":101.73155737704919,"iv":0.42868790983606564,"gamma":0.02588319672131147,"theta":-0.043292622950819676,"vega":0.07135983606557376,"rho":-0.06754720495913047,"breakevenPct":0.91215386504574},{"delta":0.85,"premium":18.01885813148789,"strike":108.13148788927336,"iv":0.543435294117647,"gamma":0.016931141868512113,"theta":-0.04528892733564013,"vega":0.0595401384083045,"rho":-0.07592565233118599,"breakevenPct":0.7351511811131654},{"delta":0.9,"premium":36.673076923076934,"strike":126.92307692307693,"iv":0.8403538461538462,"gamma":0.008215384615384614,"theta":-0.052300000000000006,"vega":0.04490769230769231,"rho":-0.0941548052724611,"breakevenPct":0.5838290372328719}]}},"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"}}