{"symbol":"PRLB","url":"https://intraalpha.com/companies/PRLB","capturedAt":"2026-10-22T22:55:23.420Z","state":"ready","quote":{"symbol":"PRLB","last_price":84.36,"prev_close":89.69,"regular_close":84.36,"change":-5.33,"change_pct":-5.9427,"regular_change":-5.33,"regular_change_pct":-5.9427,"extended_change":0,"extended_change_pct":0,"bid":84.4,"ask":90,"bid_size":200,"ask_size":200,"volume":179637,"vwap":84.764525,"open":87.73,"high":87.73,"low":83.22,"close":84.36,"trade_count":6613,"last_trade_at":"2026-10-22T22:30:00.003615604Z","last_quote_at":"2026-10-22T22:06:20.320342709Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:14.776417846-04:00","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":"PRLB","fetched_at":"2026-10-22T22:55:23.039221+00:00","name":"Proto Labs Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"Proto Labs, Inc., is an e-commerce-driven digital manufacturer of custom prototypes and on-demand production parts around the world. The company is headquartered in Maple Plain, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2145555000,"ebitda":74110000,"pe_ratio":71.18,"peg_ratio":0.859,"book_value":28.92,"dividend_per_share":null,"dividend_yield":null,"eps":1.26,"revenue_ttm":560536000,"gross_profit_ttm":254599000,"profit_margin":0.0544,"operating_margin_ttm":0.0885,"return_on_assets_ttm":0.0335,"return_on_equity_ttm":0.0449,"quarterly_earnings_growth":1.056,"quarterly_revenue_growth":0.106,"analyst_target_price":95.5,"analyst_number":0,"beta":1.379,"fifty_two_week_high":99.96,"fifty_two_week_low":45.1,"fifty_day_ma":86.83,"two_hundred_day_ma":72.18,"shares_outstanding":23921900,"forward_pe":32.26,"price_to_sales":3.828,"price_to_book":3.082,"ev_to_revenue":3.553,"ev_to_ebitda":26.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:23.039221+00:00"},"optionObservedAt":"2026-10-22T19:56:53.801Z","bars":[{"c":88.87,"h":88.87,"l":87.41,"n":6,"o":87.41,"t":"2026-10-15T08:00:00Z","v":355,"vw":88.14},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-15T11:10:00Z","v":100,"vw":90},{"c":86.23,"h":87.8,"l":86.23,"n":127,"o":87.8,"t":"2026-10-15T13:30:00Z","v":8787,"vw":87.384439},{"c":86.06,"h":86.07,"l":85,"n":110,"o":85.01,"t":"2026-10-15T13:35:00Z","v":3023,"vw":85.313704},{"c":84.5401,"h":85.52,"l":84.5401,"n":35,"o":85.52,"t":"2026-10-15T13:45:00Z","v":1560,"vw":84.9692},{"c":84.57,"h":84.61,"l":84.57,"n":15,"o":84.61,"t":"2026-10-15T13:50:00Z","v":349,"vw":84.591818},{"c":84.245,"h":84.85,"l":84,"n":94,"o":84.85,"t":"2026-10-15T13:55:00Z","v":3590,"vw":84.367798},{"c":84.88,"h":85.1,"l":84.88,"n":42,"o":85.1,"t":"2026-10-15T14:00:00Z","v":863,"vw":85.007407},{"c":85.12,"h":85.12,"l":84.615,"n":187,"o":84.88,"t":"2026-10-15T14:05:00Z","v":3628,"vw":84.891667},{"c":85.04,"h":85.04,"l":85.04,"n":38,"o":85.04,"t":"2026-10-15T14:10:00Z","v":727,"vw":85.04},{"c":85.3,"h":85.3,"l":85.1,"n":58,"o":85.1,"t":"2026-10-15T14:15:00Z","v":1252,"vw":85.1975},{"c":85.48,"h":85.57,"l":85.48,"n":36,"o":85.57,"t":"2026-10-15T14:25:00Z","v":1223,"vw":85.53995},{"c":84.93,"h":85.425,"l":84.93,"n":157,"o":85.21,"t":"2026-10-15T14:30:00Z","v":4630,"vw":85.195854},{"c":84.665,"h":84.87,"l":84.4733,"n":61,"o":84.87,"t":"2026-10-15T14:35:00Z","v":1550,"vw":84.671537},{"c":85.33,"h":85.7394,"l":85.08,"n":93,"o":85.08,"t":"2026-10-15T14:40:00Z","v":2131,"vw":85.438283},{"c":85.35,"h":85.405,"l":85.24,"n":94,"o":85.34,"t":"2026-10-15T14:45:00Z","v":7044,"vw":85.281819},{"c":85.39,"h":85.4775,"l":85.39,"n":36,"o":85.4775,"t":"2026-10-15T14:50:00Z","v":526,"vw":85.43375},{"c":85.475,"h":85.64,"l":85.385,"n":103,"o":85.47,"t":"2026-10-15T14:55:00Z","v":3744,"vw":85.509143},{"c":85.785,"h":85.89,"l":85.685,"n":80,"o":85.89,"t":"2026-10-15T15:00:00Z","v":1021,"vw":85.8075},{"c":85.82,"h":85.82,"l":85.58,"n":156,"o":85.79,"t":"2026-10-15T15:05:00Z","v":2903,"vw":85.696875},{"c":86.17,"h":86.17,"l":86.17,"n":21,"o":86.17,"t":"2026-10-15T15:10:00Z","v":551,"vw":86.17},{"c":86.37,"h":86.37,"l":86.37,"n":48,"o":86.37,"t":"2026-10-15T15:15:00Z","v":1222,"vw":86.37},{"c":86.28,"h":86.28,"l":86.28,"n":7,"o":86.28,"t":"2026-10-15T15:20:00Z","v":201,"vw":86.28},{"c":86.17,"h":86.17,"l":86,"n":37,"o":86.06,"t":"2026-10-15T15:30:00Z","v":876,"vw":86.076667},{"c":85.96,"h":86.17,"l":85.88,"n":69,"o":86.17,"t":"2026-10-15T15:35:00Z","v":1434,"vw":85.998571},{"c":86.25,"h":86.25,"l":86.25,"n":118,"o":86.25,"t":"2026-10-15T15:40:00Z","v":1145,"vw":86.25},{"c":86.2,"h":86.2,"l":86.2,"n":13,"o":86.2,"t":"2026-10-15T15:45:00Z","v":374,"vw":86.2},{"c":86.55,"h":86.55,"l":86.265,"n":16,"o":86.265,"t":"2026-10-15T15:55:00Z","v":605,"vw":86.44375},{"c":86.45,"h":86.475,"l":86.42,"n":28,"o":86.44,"t":"2026-10-15T16:00:00Z","v":856,"vw":86.448684},{"c":86.225,"h":86.31,"l":86.225,"n":42,"o":86.31,"t":"2026-10-15T16:05:00Z","v":733,"vw":86.268333},{"c":86.265,"h":86.45,"l":86.225,"n":80,"o":86.225,"t":"2026-10-15T16:10:00Z","v":10378,"vw":86.406067},{"c":85.64,"h":85.93,"l":85.64,"n":65,"o":85.93,"t":"2026-10-15T16:15:00Z","v":1368,"vw":85.763333},{"c":85.18,"h":85.55,"l":85.18,"n":76,"o":85.55,"t":"2026-10-15T16:25:00Z","v":1554,"vw":85.34},{"c":85.25,"h":85.36,"l":85.25,"n":47,"o":85.35,"t":"2026-10-15T16:30:00Z","v":1369,"vw":85.292},{"c":85.42,"h":85.47,"l":85.22,"n":68,"o":85.345,"t":"2026-10-15T16:35:00Z","v":2248,"vw":85.329091},{"c":85.21,"h":85.3,"l":85.2,"n":64,"o":85.3,"t":"2026-10-15T16:40:00Z","v":1388,"vw":85.230897},{"c":85.45,"h":85.45,"l":85.35,"n":28,"o":85.35,"t":"2026-10-15T16:45:00Z","v":890,"vw":85.4},{"c":85.15,"h":85.31,"l":85.15,"n":41,"o":85.31,"t":"2026-10-15T16:50:00Z","v":1026,"vw":85.213636},{"c":85.6699,"h":85.6699,"l":85.34,"n":52,"o":85.34,"t":"2026-10-15T16:55:00Z","v":1505,"vw":85.513819},{"c":85.585,"h":85.585,"l":85.585,"n":6,"o":85.585,"t":"2026-10-15T17:00:00Z","v":214,"vw":85.585},{"c":85.715,"h":85.715,"l":85.67,"n":45,"o":85.67,"t":"2026-10-15T17:05:00Z","v":932,"vw":85.68625},{"c":85.61,"h":85.61,"l":85.61,"n":7,"o":85.61,"t":"2026-10-15T17:15:00Z","v":154,"vw":85.61},{"c":85.59,"h":85.59,"l":85.59,"n":51,"o":85.59,"t":"2026-10-15T17:20:00Z","v":1288,"vw":85.59},{"c":85.635,"h":85.635,"l":85.635,"n":11,"o":85.635,"t":"2026-10-15T17:25:00Z","v":392,"vw":85.635},{"c":85.635,"h":85.635,"l":85.465,"n":10,"o":85.465,"t":"2026-10-15T17:30:00Z","v":265,"vw":85.55},{"c":85.64,"h":85.79,"l":85.64,"n":16,"o":85.79,"t":"2026-10-15T17:35:00Z","v":640,"vw":85.747684},{"c":85.65,"h":85.65,"l":85.65,"n":8,"o":85.65,"t":"2026-10-15T17:40:00Z","v":148,"vw":85.65},{"c":85.47,"h":85.52,"l":85.47,"n":34,"o":85.52,"t":"2026-10-15T17:45:00Z","v":955,"vw":85.4825},{"c":85.345,"h":85.475,"l":85.345,"n":16,"o":85.475,"t":"2026-10-15T17:50:00Z","v":456,"vw":85.390309},{"c":85.4575,"h":85.6,"l":85.42,"n":88,"o":85.42,"t":"2026-10-15T17:55:00Z","v":1408,"vw":85.536139},{"c":85.57,"h":85.62,"l":85.57,"n":12,"o":85.62,"t":"2026-10-15T18:00:00Z","v":662,"vw":85.606667},{"c":85.84,"h":85.92,"l":85.81,"n":128,"o":85.81,"t":"2026-10-15T18:05:00Z","v":3496,"vw":85.85487},{"c":85.65,"h":85.805,"l":85.65,"n":19,"o":85.805,"t":"2026-10-15T18:10:00Z","v":407,"vw":85.7275},{"c":85.525,"h":85.525,"l":85.525,"n":22,"o":85.525,"t":"2026-10-15T18:15:00Z","v":935,"vw":85.525},{"c":85.525,"h":85.525,"l":85.525,"n":10,"o":85.525,"t":"2026-10-15T18:20:00Z","v":312,"vw":85.525},{"c":85.5225,"h":85.5225,"l":85.515,"n":28,"o":85.515,"t":"2026-10-15T18:25:00Z","v":437,"vw":85.51875},{"c":85.695,"h":85.695,"l":85.62,"n":101,"o":85.62,"t":"2026-10-15T18:30:00Z","v":3804,"vw":85.672366},{"c":85.54,"h":85.62,"l":85.37,"n":277,"o":85.56,"t":"2026-10-15T18:35:00Z","v":8103,"vw":85.54726},{"c":85.93,"h":85.93,"l":85.54,"n":105,"o":85.56,"t":"2026-10-15T18:40:00Z","v":2007,"vw":85.72735},{"c":86.1275,"h":86.13,"l":85.76,"n":67,"o":85.76,"t":"2026-10-15T18:45:00Z","v":2210,"vw":86.0025},{"c":86.165,"h":86.165,"l":86.1,"n":44,"o":86.145,"t":"2026-10-15T18:50:00Z","v":1599,"vw":86.142596},{"c":86.17,"h":86.17,"l":86.17,"n":6,"o":86.17,"t":"2026-10-15T18:55:00Z","v":262,"vw":86.17},{"c":86.39,"h":86.39,"l":86.34,"n":35,"o":86.34,"t":"2026-10-15T19:00:00Z","v":568,"vw":86.373333},{"c":86.66,"h":86.66,"l":86.46,"n":91,"o":86.55,"t":"2026-10-15T19:05:00Z","v":2163,"vw":86.536341},{"c":86.925,"h":86.925,"l":86.82,"n":44,"o":86.82,"t":"2026-10-15T19:10:00Z","v":927,"vw":86.8825},{"c":87.185,"h":87.3,"l":86.99,"n":67,"o":86.99,"t":"2026-10-15T19:15:00Z","v":2591,"vw":87.058888},{"c":87.395,"h":87.450076,"l":87.395,"n":22,"o":87.450076,"t":"2026-10-15T19:20:00Z","v":401,"vw":87.42434},{"c":87.67,"h":87.67,"l":87.3,"n":125,"o":87.52,"t":"2026-10-15T19:25:00Z","v":3473,"vw":87.488924},{"c":87.675,"h":87.71,"l":87.56,"n":122,"o":87.56,"t":"2026-10-15T19:30:00Z","v":2697,"vw":87.637979},{"c":87.56,"h":87.675,"l":87.56,"n":146,"o":87.665,"t":"2026-10-15T19:35:00Z","v":3105,"vw":87.633636},{"c":88.1,"h":88.23,"l":87.74,"n":318,"o":87.74,"t":"2026-10-15T19:40:00Z","v":11322,"vw":87.924577},{"c":87.85,"h":88.115,"l":87.82,"n":389,"o":88.115,"t":"2026-10-15T19:45:00Z","v":10700,"vw":87.969706},{"c":87.4,"h":87.92,"l":87.4,"n":472,"o":87.91,"t":"2026-10-15T19:50:00Z","v":12509,"vw":87.680108},{"c":87.38,"h":87.54,"l":87.15,"n":1119,"o":87.4,"t":"2026-10-15T19:55:00Z","v":36061,"vw":87.367394},{"c":87.41,"h":87.41,"l":87.41,"n":23,"o":87.41,"t":"2026-10-15T20:00:00Z","v":56785,"vw":87.41},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-15T20:05:00Z","v":300,"vw":87},{"c":86.92,"h":87.41,"l":86.9,"n":29,"o":87.17,"t":"2026-10-16T13:30:00Z","v":4795,"vw":87.118213},{"c":87.735,"h":87.735,"l":87.735,"n":1,"o":87.735,"t":"2026-10-16T13:55:00Z","v":436,"vw":87.735},{"c":87.73,"h":87.735,"l":87.7275,"n":28,"o":87.7275,"t":"2026-10-16T14:00:00Z","v":902,"vw":87.731157},{"c":87.2,"h":87.24,"l":87.2,"n":8,"o":87.24,"t":"2026-10-16T14:05:00Z","v":370,"vw":87.213333},{"c":88.14,"h":88.14,"l":87.745,"n":10,"o":87.745,"t":"2026-10-16T14:20:00Z","v":1345,"vw":87.776324},{"c":87.47,"h":87.48,"l":87.027,"n":52,"o":87.4,"t":"2026-10-16T14:25:00Z","v":5468,"vw":87.338499},{"c":87.34,"h":87.48,"l":87.34,"n":11,"o":87.48,"t":"2026-10-16T14:30:00Z","v":294,"vw":87.41},{"c":87,"h":87,"l":87,"n":38,"o":87,"t":"2026-10-16T14:40:00Z","v":574,"vw":87},{"c":87.215,"h":87.24,"l":86.75,"n":37,"o":87.034,"t":"2026-10-16T14:50:00Z","v":8569,"vw":87.032899},{"c":86.5,"h":87.075,"l":86.5,"n":134,"o":87.075,"t":"2026-10-16T15:05:00Z","v":4026,"vw":86.636557},{"c":86.35,"h":86.35,"l":86.35,"n":15,"o":86.35,"t":"2026-10-16T15:30:00Z","v":443,"vw":86.35},{"c":86.28,"h":86.28,"l":86.28,"n":15,"o":86.28,"t":"2026-10-16T15:35:00Z","v":552,"vw":86.28},{"c":86.23,"h":86.38,"l":86.23,"n":70,"o":86.38,"t":"2026-10-16T15:40:00Z","v":1290,"vw":86.305},{"c":86.3,"h":86.3,"l":86.3,"n":9,"o":86.3,"t":"2026-10-16T15:45:00Z","v":137,"vw":86.3},{"c":86.305,"h":86.305,"l":86.305,"n":5,"o":86.305,"t":"2026-10-16T15:50:00Z","v":187,"vw":86.305},{"c":86.305,"h":86.48,"l":86.07,"n":41,"o":86.07,"t":"2026-10-16T15:55:00Z","v":1939,"vw":86.284963},{"c":86.305,"h":86.305,"l":86.305,"n":16,"o":86.305,"t":"2026-10-16T16:00:00Z","v":228,"vw":86.305},{"c":86.455,"h":86.455,"l":86.455,"n":10,"o":86.455,"t":"2026-10-16T16:10:00Z","v":182,"vw":86.455},{"c":86.19,"h":86.45,"l":86.19,"n":29,"o":86.45,"t":"2026-10-16T16:15:00Z","v":836,"vw":86.32},{"c":86.24,"h":86.24,"l":86.24,"n":17,"o":86.24,"t":"2026-10-16T16:25:00Z","v":263,"vw":86.24},{"c":86.18,"h":86.19,"l":86.17,"n":39,"o":86.19,"t":"2026-10-16T16:30:00Z","v":881,"vw":86.18},{"c":86.2401,"h":86.2401,"l":86.225,"n":31,"o":86.225,"t":"2026-10-16T16:35:00Z","v":898,"vw":86.231275},{"c":85.89,"h":85.89,"l":85.89,"n":3,"o":85.89,"t":"2026-10-16T16:45:00Z","v":155,"vw":85.89},{"c":85.84,"h":85.84,"l":85.84,"n":21,"o":85.84,"t":"2026-10-16T16:50:00Z","v":575,"vw":85.84},{"c":85.865,"h":85.915,"l":85.75,"n":48,"o":85.75,"t":"2026-10-16T17:00:00Z","v":1296,"vw":85.843333},{"c":85.61,"h":85.61,"l":85.61,"n":5,"o":85.61,"t":"2026-10-16T17:05:00Z","v":136,"vw":85.61},{"c":85.56,"h":85.63,"l":85.56,"n":46,"o":85.63,"t":"2026-10-16T17:10:00Z","v":1903,"vw":85.580819},{"c":85.185,"h":85.485,"l":85.185,"n":80,"o":85.485,"t":"2026-10-16T17:20:00Z","v":1890,"vw":85.267333},{"c":85.535,"h":85.535,"l":85.44,"n":80,"o":85.44,"t":"2026-10-16T17:25:00Z","v":1286,"vw":85.471667},{"c":85.34,"h":85.34,"l":85.2,"n":8,"o":85.2,"t":"2026-10-16T17:30:00Z","v":312,"vw":85.27},{"c":85.285,"h":85.285,"l":85.285,"n":29,"o":85.285,"t":"2026-10-16T17:35:00Z","v":847,"vw":85.285},{"c":85.59,"h":85.6,"l":85.53,"n":75,"o":85.53,"t":"2026-10-16T17:40:00Z","v":1871,"vw":85.584516},{"c":85.6,"h":85.755,"l":85.6,"n":151,"o":85.755,"t":"2026-10-16T17:45:00Z","v":1958,"vw":85.634598},{"c":85.49,"h":85.59,"l":85.39,"n":72,"o":85.4,"t":"2026-10-16T17:50:00Z","v":7654,"vw":85.453023},{"c":85.12,"h":85.355,"l":85.12,"n":24,"o":85.16,"t":"2026-10-16T17:55:00Z","v":703,"vw":85.259444},{"c":84.85,"h":85.37,"l":84.85,"n":115,"o":85.17,"t":"2026-10-16T18:00:00Z","v":4201,"vw":85.113244},{"c":85.045,"h":85.045,"l":84.71,"n":62,"o":84.71,"t":"2026-10-16T18:05:00Z","v":6318,"vw":84.827167},{"c":84.88,"h":84.88,"l":84.88,"n":6,"o":84.88,"t":"2026-10-16T18:10:00Z","v":168,"vw":84.88},{"c":84.81,"h":85.06,"l":84.81,"n":72,"o":85.06,"t":"2026-10-16T18:15:00Z","v":1953,"vw":84.963872},{"c":84.65,"h":84.81,"l":84.65,"n":46,"o":84.81,"t":"2026-10-16T18:20:00Z","v":930,"vw":84.778},{"c":84.825,"h":84.825,"l":84.81,"n":18,"o":84.81,"t":"2026-10-16T18:25:00Z","v":418,"vw":84.8175},{"c":84.86,"h":85.08,"l":84.845,"n":62,"o":84.845,"t":"2026-10-16T18:30:00Z","v":2190,"vw":85.005428},{"c":84.915,"h":84.915,"l":84.915,"n":7,"o":84.915,"t":"2026-10-16T18:35:00Z","v":120,"vw":84.915},{"c":84.895,"h":84.92,"l":84.895,"n":77,"o":84.92,"t":"2026-10-16T18:45:00Z","v":982,"vw":84.90625},{"c":84.74,"h":84.76,"l":84.74,"n":23,"o":84.76,"t":"2026-10-16T18:50:00Z","v":640,"vw":84.74639},{"c":84.78,"h":84.78,"l":84.78,"n":14,"o":84.78,"t":"2026-10-16T18:55:00Z","v":356,"vw":84.78},{"c":84.61,"h":84.92,"l":84.61,"n":92,"o":84.91,"t":"2026-10-16T19:00:00Z","v":2150,"vw":84.814444},{"c":84.61,"h":84.61,"l":84.61,"n":34,"o":84.61,"t":"2026-10-16T19:05:00Z","v":613,"vw":84.61},{"c":84.65,"h":84.65,"l":84.3,"n":105,"o":84.44,"t":"2026-10-16T19:10:00Z","v":3304,"vw":84.490677},{"c":84.505,"h":84.505,"l":84.505,"n":25,"o":84.505,"t":"2026-10-16T19:15:00Z","v":423,"vw":84.505},{"c":84.82,"h":84.82,"l":84.73,"n":93,"o":84.73,"t":"2026-10-16T19:20:00Z","v":1384,"vw":84.752333},{"c":84.93,"h":84.97,"l":84.8,"n":61,"o":84.8,"t":"2026-10-16T19:25:00Z","v":1230,"vw":84.912845},{"c":84.85,"h":85.04,"l":84.75,"n":211,"o":85.04,"t":"2026-10-16T19:30:00Z","v":2099,"vw":84.888571},{"c":84.92,"h":84.92,"l":84.85,"n":41,"o":84.85,"t":"2026-10-16T19:35:00Z","v":917,"vw":84.884884},{"c":85.13,"h":85.13,"l":84.83,"n":257,"o":84.88,"t":"2026-10-16T19:40:00Z","v":8950,"vw":84.982742},{"c":85.36,"h":85.395,"l":85.08,"n":204,"o":85.08,"t":"2026-10-16T19:45:00Z","v":9254,"vw":85.256989},{"c":85.415,"h":85.44,"l":85.34,"n":136,"o":85.375,"t":"2026-10-16T19:50:00Z","v":2897,"vw":85.40015},{"c":85.6,"h":85.835,"l":85.14,"n":630,"o":85.14,"t":"2026-10-16T19:55:00Z","v":18258,"vw":85.638814},{"c":85.65,"h":85.65,"l":85.65,"n":29,"o":85.65,"t":"2026-10-16T20:00:00Z","v":31649,"vw":85.65},{"c":87.22,"h":87.22,"l":86.75,"n":97,"o":86.75,"t":"2026-10-19T13:30:00Z","v":7359,"vw":87.065117},{"c":87.145,"h":87.1699,"l":86.735,"n":44,"o":86.735,"t":"2026-10-19T13:45:00Z","v":1223,"vw":86.875577},{"c":86.31,"h":86.35,"l":86.27,"n":105,"o":86.35,"t":"2026-10-19T13:55:00Z","v":6619,"vw":86.272265},{"c":86.065,"h":86.065,"l":86.065,"n":10,"o":86.065,"t":"2026-10-19T14:00:00Z","v":511,"vw":86.065},{"c":85.76,"h":85.925,"l":85.55,"n":22,"o":85.64,"t":"2026-10-19T14:05:00Z","v":785,"vw":85.71852},{"c":86.275,"h":86.275,"l":86.2,"n":27,"o":86.2,"t":"2026-10-19T14:15:00Z","v":986,"vw":86.2375},{"c":86.58,"h":86.58,"l":86.27,"n":14,"o":86.58,"t":"2026-10-19T14:20:00Z","v":1186,"vw":86.362394},{"c":86.6,"h":86.6,"l":86.6,"n":4,"o":86.6,"t":"2026-10-19T14:25:00Z","v":517,"vw":86.6},{"c":86.37,"h":86.37,"l":86.37,"n":38,"o":86.37,"t":"2026-10-19T14:30:00Z","v":1284,"vw":86.37},{"c":86.3,"h":86.325,"l":86.3,"n":9,"o":86.325,"t":"2026-10-19T14:40:00Z","v":774,"vw":86.317606},{"c":86.58,"h":86.58,"l":86.3,"n":26,"o":86.38,"t":"2026-10-19T14:45:00Z","v":1150,"vw":86.409263},{"c":86.77,"h":86.77,"l":86.77,"n":6,"o":86.77,"t":"2026-10-19T14:50:00Z","v":152,"vw":86.77},{"c":86.76,"h":86.76,"l":86.76,"n":6,"o":86.76,"t":"2026-10-19T14:55:00Z","v":134,"vw":86.76},{"c":86.72,"h":86.81,"l":86.72,"n":40,"o":86.81,"t":"2026-10-19T15:00:00Z","v":1085,"vw":86.751667},{"c":87.03,"h":87.19,"l":86.78,"n":59,"o":86.78,"t":"2026-10-19T15:10:00Z","v":1982,"vw":86.912066},{"c":87.57,"h":87.57,"l":87.2814,"n":13,"o":87.2814,"t":"2026-10-19T15:15:00Z","v":478,"vw":87.416893},{"c":87.4,"h":87.63,"l":87.4,"n":23,"o":87.63,"t":"2026-10-19T15:20:00Z","v":644,"vw":87.459585},{"c":87.5,"h":87.62,"l":87.5,"n":18,"o":87.62,"t":"2026-10-19T15:25:00Z","v":664,"vw":87.547632},{"c":87.62,"h":87.7,"l":87.62,"n":18,"o":87.69,"t":"2026-10-19T15:30:00Z","v":482,"vw":87.6675},{"c":87.61,"h":87.61,"l":87.5,"n":16,"o":87.5,"t":"2026-10-19T15:35:00Z","v":751,"vw":87.525715},{"c":87.64,"h":87.64,"l":87.64,"n":9,"o":87.64,"t":"2026-10-19T15:40:00Z","v":215,"vw":87.64},{"c":87.65,"h":87.65,"l":87.49,"n":9,"o":87.49,"t":"2026-10-19T15:45:00Z","v":236,"vw":87.57},{"c":87.58,"h":87.64,"l":87.475,"n":35,"o":87.64,"t":"2026-10-19T15:50:00Z","v":1065,"vw":87.5425},{"c":87.59,"h":87.59,"l":87.46,"n":13,"o":87.46,"t":"2026-10-19T15:55:00Z","v":288,"vw":87.525},{"c":87.32,"h":87.62,"l":87.12,"n":122,"o":87.32,"t":"2026-10-19T16:00:00Z","v":2980,"vw":87.324913},{"c":87.3475,"h":87.51,"l":87.27,"n":37,"o":87.51,"t":"2026-10-19T16:15:00Z","v":1262,"vw":87.32525},{"c":87.34,"h":87.34,"l":87.34,"n":19,"o":87.34,"t":"2026-10-19T16:20:00Z","v":152,"vw":87.34},{"c":87.355,"h":87.355,"l":87.355,"n":9,"o":87.355,"t":"2026-10-19T16:30:00Z","v":241,"vw":87.355},{"c":87.35,"h":87.35,"l":87.35,"n":6,"o":87.35,"t":"2026-10-19T16:35:00Z","v":145,"vw":87.35},{"c":87.34,"h":87.34,"l":87.11,"n":28,"o":87.11,"t":"2026-10-19T16:40:00Z","v":1749,"vw":87.307084},{"c":86.99,"h":87.11,"l":86.99,"n":77,"o":87.11,"t":"2026-10-19T16:45:00Z","v":1355,"vw":87.055},{"c":86.71,"h":86.71,"l":86.71,"n":4,"o":86.71,"t":"2026-10-19T16:50:00Z","v":1317,"vw":86.71},{"c":86.775,"h":86.775,"l":86.775,"n":3,"o":86.775,"t":"2026-10-19T16:55:00Z","v":103,"vw":86.775},{"c":86.77,"h":86.88,"l":86.77,"n":16,"o":86.88,"t":"2026-10-19T17:00:00Z","v":508,"vw":86.825},{"c":86.5965,"h":86.88,"l":86.5965,"n":49,"o":86.88,"t":"2026-10-19T17:05:00Z","v":1032,"vw":86.689125},{"c":86.61,"h":86.61,"l":86.61,"n":4,"o":86.61,"t":"2026-10-19T17:10:00Z","v":111,"vw":86.61},{"c":86.88,"h":86.88,"l":86.88,"n":6,"o":86.88,"t":"2026-10-19T17:20:00Z","v":177,"vw":86.88},{"c":86.955,"h":86.955,"l":86.955,"n":3,"o":86.955,"t":"2026-10-19T17:25:00Z","v":104,"vw":86.955},{"c":86.9,"h":86.95,"l":86.9,"n":17,"o":86.95,"t":"2026-10-19T17:30:00Z","v":451,"vw":86.925},{"c":86.86,"h":86.86,"l":86.86,"n":10,"o":86.86,"t":"2026-10-19T17:35:00Z","v":1031,"vw":86.86},{"c":86.77,"h":86.9,"l":86.76,"n":92,"o":86.86,"t":"2026-10-19T17:40:00Z","v":1828,"vw":86.80125},{"c":86.61,"h":86.61,"l":86.61,"n":25,"o":86.61,"t":"2026-10-19T17:45:00Z","v":480,"vw":86.61},{"c":86.84,"h":86.84,"l":86.715,"n":27,"o":86.81,"t":"2026-10-19T18:00:00Z","v":699,"vw":86.77},{"c":86.73,"h":86.85,"l":86.715,"n":43,"o":86.715,"t":"2026-10-19T18:05:00Z","v":3990,"vw":86.793809},{"c":86.8,"h":86.84,"l":86.8,"n":51,"o":86.84,"t":"2026-10-19T18:10:00Z","v":901,"vw":86.82},{"c":86.76,"h":86.76,"l":86.76,"n":8,"o":86.76,"t":"2026-10-19T18:15:00Z","v":189,"vw":86.76},{"c":86.76,"h":86.89,"l":86.76,"n":14,"o":86.89,"t":"2026-10-19T18:20:00Z","v":351,"vw":86.805296},{"c":86.58,"h":86.83,"l":86.58,"n":65,"o":86.83,"t":"2026-10-19T18:25:00Z","v":1978,"vw":86.62651},{"c":86.58,"h":86.58,"l":86.58,"n":5,"o":86.58,"t":"2026-10-19T18:30:00Z","v":212,"vw":86.58},{"c":86.57,"h":86.57,"l":86.57,"n":10,"o":86.57,"t":"2026-10-19T18:35:00Z","v":140,"vw":86.57},{"c":86.67,"h":86.67,"l":86.67,"n":11,"o":86.67,"t":"2026-10-19T18:40:00Z","v":174,"vw":86.67},{"c":86.69,"h":86.69,"l":86.69,"n":20,"o":86.69,"t":"2026-10-19T18:45:00Z","v":694,"vw":86.69},{"c":86.69,"h":86.705,"l":86.69,"n":15,"o":86.705,"t":"2026-10-19T18:50:00Z","v":410,"vw":86.695357},{"c":86.77,"h":86.84,"l":86.69,"n":49,"o":86.705,"t":"2026-10-19T19:00:00Z","v":2362,"vw":86.760949},{"c":86.685,"h":86.85,"l":86.685,"n":34,"o":86.75,"t":"2026-10-19T19:05:00Z","v":2112,"vw":86.759412},{"c":86.52,"h":86.67,"l":86.52,"n":178,"o":86.66,"t":"2026-10-19T19:15:00Z","v":4235,"vw":86.57},{"c":86.87,"h":86.87,"l":86.555,"n":98,"o":86.555,"t":"2026-10-19T19:20:00Z","v":3588,"vw":86.674167},{"c":86.9,"h":86.9,"l":86.9,"n":25,"o":86.9,"t":"2026-10-19T19:25:00Z","v":576,"vw":86.9},{"c":86.85,"h":87.095,"l":86.85,"n":62,"o":86.92,"t":"2026-10-19T19:30:00Z","v":1728,"vw":86.96703},{"c":87.02,"h":87.21,"l":87.02,"n":28,"o":87.21,"t":"2026-10-19T19:35:00Z","v":545,"vw":87.078461},{"c":87.2,"h":87.3,"l":87.03,"n":174,"o":87.21,"t":"2026-10-19T19:40:00Z","v":3104,"vw":87.174155},{"c":87.155,"h":87.18,"l":87.085,"n":149,"o":87.13,"t":"2026-10-19T19:45:00Z","v":4351,"vw":87.132845},{"c":86.84,"h":87.01,"l":86.84,"n":68,"o":87.01,"t":"2026-10-19T19:50:00Z","v":1243,"vw":86.974948},{"c":87.4,"h":87.53,"l":86.89,"n":645,"o":86.89,"t":"2026-10-19T19:55:00Z","v":17365,"vw":87.323283},{"c":87.4,"h":87.4,"l":87.4,"n":33,"o":87.4,"t":"2026-10-19T20:00:00Z","v":24932,"vw":87.4},{"c":86.05,"h":86.47,"l":86.05,"n":19,"o":86.47,"t":"2026-10-20T13:30:00Z","v":1959,"vw":86.397774},{"c":86.04,"h":86.05,"l":86.04,"n":13,"o":86.05,"t":"2026-10-20T13:35:00Z","v":702,"vw":86.0475},{"c":85.5,"h":85.845,"l":85.5,"n":42,"o":85.845,"t":"2026-10-20T13:40:00Z","v":1172,"vw":85.572143},{"c":85.7616,"h":85.7616,"l":85.1971,"n":6,"o":85.1971,"t":"2026-10-20T13:45:00Z","v":206,"vw":85.476555},{"c":86.05,"h":86.07,"l":85.54,"n":57,"o":85.54,"t":"2026-10-20T13:50:00Z","v":1553,"vw":85.983992},{"c":86.16,"h":86.3,"l":85.95,"n":52,"o":85.95,"t":"2026-10-20T13:55:00Z","v":1820,"vw":86.136667},{"c":86.315,"h":86.315,"l":86.16,"n":27,"o":86.16,"t":"2026-10-20T14:00:00Z","v":594,"vw":86.259043},{"c":85.8588,"h":86.05,"l":85.8245,"n":44,"o":85.8245,"t":"2026-10-20T14:05:00Z","v":1809,"vw":85.950937},{"c":85.6401,"h":85.68,"l":85.6401,"n":20,"o":85.68,"t":"2026-10-20T14:10:00Z","v":795,"vw":85.655892},{"c":86.32,"h":86.32,"l":85.65,"n":37,"o":85.74,"t":"2026-10-20T14:15:00Z","v":1596,"vw":85.842857},{"c":87,"h":87,"l":86.33,"n":74,"o":86.33,"t":"2026-10-20T14:20:00Z","v":3557,"vw":86.660682},{"c":87.9442,"h":88.04,"l":87.34,"n":68,"o":87.605,"t":"2026-10-20T14:30:00Z","v":6299,"vw":88.016306},{"c":87.73,"h":87.73,"l":87.73,"n":17,"o":87.73,"t":"2026-10-20T14:35:00Z","v":581,"vw":87.73},{"c":87.82,"h":88.0609,"l":87.795,"n":11,"o":88.0609,"t":"2026-10-20T14:40:00Z","v":400,"vw":87.891967},{"c":87.74,"h":88.13,"l":87.74,"n":53,"o":88.13,"t":"2026-10-20T14:45:00Z","v":983,"vw":87.8625},{"c":87.9,"h":87.94,"l":87.605,"n":49,"o":87.605,"t":"2026-10-20T14:50:00Z","v":1095,"vw":87.873571},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-20T14:55:00Z","v":544,"vw":88},{"c":87.81,"h":87.82,"l":87.535,"n":77,"o":87.76,"t":"2026-10-20T15:05:00Z","v":3040,"vw":87.729808},{"c":87.23,"h":87.23,"l":87.07,"n":137,"o":87.225,"t":"2026-10-20T15:10:00Z","v":2596,"vw":87.156384},{"c":87.58,"h":87.81,"l":87.37,"n":91,"o":87.37,"t":"2026-10-20T15:15:00Z","v":3538,"vw":87.597826},{"c":87.7,"h":87.7,"l":87.69,"n":25,"o":87.69,"t":"2026-10-20T15:20:00Z","v":668,"vw":87.695},{"c":87.144,"h":87.4,"l":87.144,"n":117,"o":87.4,"t":"2026-10-20T15:30:00Z","v":7202,"vw":87.158945},{"c":86.84,"h":86.95,"l":86.84,"n":39,"o":86.85,"t":"2026-10-20T15:35:00Z","v":1067,"vw":86.8775},{"c":87.14,"h":87.14,"l":87.07,"n":17,"o":87.07,"t":"2026-10-20T15:40:00Z","v":528,"vw":87.095362},{"c":86.91,"h":86.915,"l":86.91,"n":21,"o":86.915,"t":"2026-10-20T15:45:00Z","v":596,"vw":86.911299},{"c":86.8719,"h":86.91,"l":86.8719,"n":11,"o":86.91,"t":"2026-10-20T15:55:00Z","v":299,"vw":86.89095},{"c":86.68,"h":86.68,"l":86.68,"n":8,"o":86.68,"t":"2026-10-20T16:00:00Z","v":138,"vw":86.68},{"c":86.6,"h":86.72,"l":86.6,"n":69,"o":86.72,"t":"2026-10-20T16:15:00Z","v":1996,"vw":86.618462},{"c":86.325,"h":86.325,"l":86.325,"n":4,"o":86.325,"t":"2026-10-20T16:20:00Z","v":237,"vw":86.325},{"c":86.48,"h":86.56,"l":86.3,"n":82,"o":86.3,"t":"2026-10-20T16:25:00Z","v":2482,"vw":86.5175},{"c":87.1,"h":87.18,"l":86.92,"n":84,"o":86.92,"t":"2026-10-20T16:40:00Z","v":4772,"vw":87.068047},{"c":86.83,"h":86.83,"l":86.83,"n":9,"o":86.83,"t":"2026-10-20T16:45:00Z","v":306,"vw":86.83},{"c":86.68,"h":86.86,"l":86.68,"n":43,"o":86.86,"t":"2026-10-20T16:50:00Z","v":1044,"vw":86.760185},{"c":86.72,"h":86.81,"l":86.72,"n":35,"o":86.81,"t":"2026-10-20T16:55:00Z","v":1126,"vw":86.7675},{"c":86.84,"h":86.84,"l":86.84,"n":9,"o":86.84,"t":"2026-10-20T17:00:00Z","v":302,"vw":86.84},{"c":86.73,"h":86.73,"l":86.73,"n":147,"o":86.73,"t":"2026-10-20T17:05:00Z","v":1851,"vw":86.73},{"c":86.84,"h":86.84,"l":86.84,"n":35,"o":86.84,"t":"2026-10-20T17:10:00Z","v":830,"vw":86.84},{"c":87.24,"h":87.24,"l":87.04,"n":56,"o":87.04,"t":"2026-10-20T17:20:00Z","v":1790,"vw":87.131},{"c":87.45,"h":87.45,"l":87.14,"n":105,"o":87.35,"t":"2026-10-20T17:25:00Z","v":5899,"vw":87.345876},{"c":87.51,"h":87.51,"l":87.51,"n":4,"o":87.51,"t":"2026-10-20T17:30:00Z","v":115,"vw":87.51},{"c":87.69,"h":87.79,"l":87.62,"n":80,"o":87.62,"t":"2026-10-20T17:40:00Z","v":2076,"vw":87.739},{"c":87.6,"h":87.6,"l":87.6,"n":25,"o":87.6,"t":"2026-10-20T17:45:00Z","v":303,"vw":87.6},{"c":87.525,"h":87.57,"l":87.525,"n":15,"o":87.57,"t":"2026-10-20T17:55:00Z","v":369,"vw":87.5475},{"c":87.981,"h":87.981,"l":87.69,"n":76,"o":87.69,"t":"2026-10-20T18:00:00Z","v":2325,"vw":87.752084},{"c":87.81,"h":87.81,"l":87.81,"n":16,"o":87.81,"t":"2026-10-20T18:05:00Z","v":228,"vw":87.81},{"c":87.62,"h":87.81,"l":87.62,"n":12,"o":87.81,"t":"2026-10-20T18:15:00Z","v":475,"vw":87.728571},{"c":87.805,"h":87.81,"l":87.805,"n":20,"o":87.81,"t":"2026-10-20T18:20:00Z","v":325,"vw":87.8075},{"c":87.805,"h":87.805,"l":87.805,"n":7,"o":87.805,"t":"2026-10-20T18:25:00Z","v":469,"vw":87.805},{"c":88.01,"h":88.04,"l":87.96,"n":111,"o":87.96,"t":"2026-10-20T18:30:00Z","v":3380,"vw":87.995196},{"c":87.84,"h":88.01,"l":87.84,"n":66,"o":88.01,"t":"2026-10-20T18:35:00Z","v":1841,"vw":87.935833},{"c":87.84,"h":87.84,"l":87.84,"n":18,"o":87.84,"t":"2026-10-20T18:40:00Z","v":584,"vw":87.84},{"c":88.15,"h":88.15,"l":87.96,"n":39,"o":87.96,"t":"2026-10-20T18:45:00Z","v":2352,"vw":88.076667},{"c":88.21,"h":88.22,"l":88.21,"n":24,"o":88.22,"t":"2026-10-20T19:00:00Z","v":771,"vw":88.215204},{"c":88.635,"h":88.635,"l":88.22,"n":228,"o":88.22,"t":"2026-10-20T19:05:00Z","v":11497,"vw":88.467374},{"c":88.7125,"h":88.7125,"l":88.7125,"n":13,"o":88.7125,"t":"2026-10-20T19:10:00Z","v":326,"vw":88.7125},{"c":88.8,"h":88.83,"l":88.69,"n":160,"o":88.69,"t":"2026-10-20T19:20:00Z","v":2953,"vw":88.785},{"c":88.7108,"h":88.805,"l":88.7108,"n":51,"o":88.79,"t":"2026-10-20T19:25:00Z","v":2216,"vw":88.760343},{"c":88.94,"h":88.94,"l":88.665,"n":218,"o":88.8,"t":"2026-10-20T19:30:00Z","v":7869,"vw":88.912955},{"c":88.645,"h":88.935,"l":88.645,"n":118,"o":88.935,"t":"2026-10-20T19:35:00Z","v":3571,"vw":88.876165},{"c":88.84,"h":88.845,"l":88.77,"n":91,"o":88.78,"t":"2026-10-20T19:40:00Z","v":2706,"vw":88.796108},{"c":88.375,"h":88.83,"l":88.375,"n":208,"o":88.815,"t":"2026-10-20T19:45:00Z","v":4697,"vw":88.666631},{"c":88.215,"h":88.375,"l":88.215,"n":116,"o":88.375,"t":"2026-10-20T19:50:00Z","v":2359,"vw":88.298929},{"c":87.655,"h":88.135,"l":87.64,"n":655,"o":88.13,"t":"2026-10-20T19:55:00Z","v":23140,"vw":87.917937},{"c":87.73,"h":87.73,"l":87.73,"n":35,"o":87.73,"t":"2026-10-20T20:00:00Z","v":37900,"vw":87.73},{"c":88.5125,"h":88.5125,"l":88.5125,"n":1,"o":88.5125,"t":"2026-10-21T13:05:00Z","v":100,"vw":88.5125},{"c":88.305,"h":89.065,"l":87.91,"n":56,"o":88.75,"t":"2026-10-21T13:30:00Z","v":5447,"vw":88.460675},{"c":88.48,"h":88.48,"l":88.305,"n":16,"o":88.305,"t":"2026-10-21T13:35:00Z","v":863,"vw":88.375},{"c":89,"h":89.14,"l":88.63,"n":29,"o":88.63,"t":"2026-10-21T13:40:00Z","v":1687,"vw":88.788185},{"c":89,"h":89.365,"l":89,"n":83,"o":89.17,"t":"2026-10-21T13:45:00Z","v":3096,"vw":89.144438},{"c":89.955,"h":89.955,"l":89.21,"n":9,"o":89.21,"t":"2026-10-21T13:50:00Z","v":214,"vw":89.5825},{"c":89.5852,"h":89.99,"l":89.42,"n":42,"o":89.99,"t":"2026-10-21T13:55:00Z","v":1229,"vw":89.665067},{"c":89.53,"h":89.55,"l":89.25,"n":32,"o":89.275,"t":"2026-10-21T14:00:00Z","v":1868,"vw":89.328333},{"c":89.25,"h":89.25,"l":89.25,"n":12,"o":89.25,"t":"2026-10-21T14:05:00Z","v":440,"vw":89.25},{"c":88.9557,"h":89.44,"l":88.9557,"n":11,"o":89.38,"t":"2026-10-21T14:10:00Z","v":1152,"vw":89.184206},{"c":89.345,"h":89.35,"l":89.345,"n":33,"o":89.35,"t":"2026-10-21T14:15:00Z","v":1228,"vw":89.34875},{"c":89.79,"h":89.79,"l":89.415,"n":52,"o":89.415,"t":"2026-10-21T14:30:00Z","v":1187,"vw":89.625},{"c":89.7,"h":89.72,"l":89.675,"n":15,"o":89.675,"t":"2026-10-21T14:35:00Z","v":501,"vw":89.701915},{"c":89.72,"h":89.72,"l":89.72,"n":9,"o":89.72,"t":"2026-10-21T14:40:00Z","v":507,"vw":89.72},{"c":90,"h":90,"l":89.725,"n":30,"o":89.945,"t":"2026-10-21T14:45:00Z","v":1478,"vw":89.912},{"c":89.84,"h":90.34,"l":89.84,"n":58,"o":90.31,"t":"2026-10-21T14:50:00Z","v":2028,"vw":90.102952},{"c":89.88,"h":89.89,"l":89.88,"n":20,"o":89.89,"t":"2026-10-21T14:55:00Z","v":620,"vw":89.885587},{"c":89.8,"h":89.8,"l":89.8,"n":7,"o":89.8,"t":"2026-10-21T15:15:00Z","v":127,"vw":89.8},{"c":90.1415,"h":90.1415,"l":89.985,"n":8,"o":89.985,"t":"2026-10-21T15:20:00Z","v":346,"vw":90.037167},{"c":89.77,"h":90.02,"l":89.77,"n":14,"o":90.02,"t":"2026-10-21T15:25:00Z","v":354,"vw":89.936667},{"c":89.76,"h":90.07,"l":89.76,"n":24,"o":89.95,"t":"2026-10-21T15:30:00Z","v":522,"vw":89.926667},{"c":89.94,"h":89.98,"l":89.94,"n":15,"o":89.98,"t":"2026-10-21T15:35:00Z","v":741,"vw":89.973333},{"c":89.935,"h":89.935,"l":89.935,"n":13,"o":89.935,"t":"2026-10-21T15:40:00Z","v":236,"vw":89.935},{"c":89.95,"h":90.14,"l":89.7306,"n":64,"o":90.14,"t":"2026-10-21T15:45:00Z","v":1976,"vw":89.981662},{"c":89.955,"h":89.955,"l":89.955,"n":7,"o":89.955,"t":"2026-10-21T15:50:00Z","v":258,"vw":89.955},{"c":89.81,"h":89.955,"l":89.8,"n":99,"o":89.84,"t":"2026-10-21T15:55:00Z","v":5629,"vw":89.873981},{"c":90.5584,"h":90.5584,"l":89.955,"n":91,"o":89.955,"t":"2026-10-21T16:00:00Z","v":2797,"vw":90.101022},{"c":89.885,"h":90.155,"l":89.85,"n":85,"o":90.08,"t":"2026-10-21T16:05:00Z","v":2803,"vw":90},{"c":89.915,"h":89.915,"l":89.915,"n":7,"o":89.915,"t":"2026-10-21T16:10:00Z","v":118,"vw":89.915},{"c":89.59,"h":89.915,"l":89.59,"n":24,"o":89.915,"t":"2026-10-21T16:15:00Z","v":737,"vw":89.777832},{"c":89.8,"h":89.83,"l":89.75,"n":48,"o":89.775,"t":"2026-10-21T16:20:00Z","v":2144,"vw":89.797115},{"c":89.87,"h":89.93,"l":89.6,"n":51,"o":89.76,"t":"2026-10-21T16:25:00Z","v":2778,"vw":89.827813},{"c":89.66,"h":89.76,"l":89.66,"n":7,"o":89.76,"t":"2026-10-21T16:30:00Z","v":325,"vw":89.71},{"c":89.96,"h":89.96,"l":89.65,"n":82,"o":89.665,"t":"2026-10-21T16:35:00Z","v":3455,"vw":89.851579},{"c":89.9,"h":89.92,"l":89.9,"n":34,"o":89.92,"t":"2026-10-21T16:40:00Z","v":597,"vw":89.91},{"c":89.865,"h":89.865,"l":89.865,"n":5,"o":89.865,"t":"2026-10-21T16:45:00Z","v":121,"vw":89.865},{"c":89.59,"h":89.71,"l":89.59,"n":23,"o":89.71,"t":"2026-10-21T16:55:00Z","v":1297,"vw":89.681875},{"c":90.08,"h":90.08,"l":89.74,"n":65,"o":89.74,"t":"2026-10-21T17:00:00Z","v":2175,"vw":89.901503},{"c":89.88,"h":89.88,"l":89.88,"n":6,"o":89.88,"t":"2026-10-21T17:05:00Z","v":130,"vw":89.88},{"c":90.17,"h":90.37,"l":90.15,"n":42,"o":90.16,"t":"2026-10-21T17:20:00Z","v":1979,"vw":90.21},{"c":90.175,"h":90.33,"l":90.175,"n":17,"o":90.33,"t":"2026-10-21T17:30:00Z","v":666,"vw":90.2525},{"c":90.37,"h":90.375,"l":90.365,"n":25,"o":90.37,"t":"2026-10-21T17:35:00Z","v":1073,"vw":90.370833},{"c":90.37,"h":90.37,"l":90.23,"n":14,"o":90.23,"t":"2026-10-21T17:40:00Z","v":362,"vw":90.298627},{"c":90.23,"h":90.23,"l":90.08,"n":27,"o":90.23,"t":"2026-10-21T17:45:00Z","v":732,"vw":90.1925},{"c":90.25,"h":90.25,"l":90.12,"n":64,"o":90.23,"t":"2026-10-21T17:50:00Z","v":1340,"vw":90.224446},{"c":90.09,"h":90.23,"l":90.09,"n":19,"o":90.23,"t":"2026-10-21T17:55:00Z","v":402,"vw":90.152581},{"c":90.41,"h":90.43,"l":90.09,"n":139,"o":90.09,"t":"2026-10-21T18:00:00Z","v":4467,"vw":90.290628},{"c":90.81,"h":90.81,"l":90.44,"n":38,"o":90.44,"t":"2026-10-21T18:05:00Z","v":2756,"vw":90.5326},{"c":90.29,"h":90.38,"l":90.29,"n":55,"o":90.38,"t":"2026-10-21T18:10:00Z","v":2871,"vw":90.303777},{"c":89.86,"h":90.13,"l":89.86,"n":50,"o":90.13,"t":"2026-10-21T18:15:00Z","v":2006,"vw":89.964173},{"c":89.86,"h":90.0575,"l":89.86,"n":19,"o":89.9,"t":"2026-10-21T18:20:00Z","v":433,"vw":89.96875},{"c":90.065,"h":90.065,"l":89.86,"n":16,"o":89.86,"t":"2026-10-21T18:25:00Z","v":345,"vw":89.9625},{"c":90.045,"h":90.15,"l":89.86,"n":32,"o":89.86,"t":"2026-10-21T18:30:00Z","v":1162,"vw":90.04875},{"c":90.44,"h":90.52,"l":90.15,"n":136,"o":90.15,"t":"2026-10-21T18:40:00Z","v":7568,"vw":90.335571},{"c":90.32,"h":90.535,"l":90.32,"n":25,"o":90.535,"t":"2026-10-21T18:45:00Z","v":716,"vw":90.406},{"c":90.01,"h":90.01,"l":90.01,"n":18,"o":90.01,"t":"2026-10-21T18:50:00Z","v":384,"vw":90.01},{"c":89.725,"h":89.88,"l":89.685,"n":78,"o":89.88,"t":"2026-10-21T18:55:00Z","v":2042,"vw":89.80375},{"c":89.295,"h":89.54,"l":89.19,"n":106,"o":89.54,"t":"2026-10-21T19:00:00Z","v":3055,"vw":89.424616},{"c":89.56,"h":89.56,"l":89.56,"n":18,"o":89.56,"t":"2026-10-21T19:05:00Z","v":175,"vw":89.56},{"c":89.19,"h":89.38,"l":89.19,"n":31,"o":89.38,"t":"2026-10-21T19:10:00Z","v":815,"vw":89.24},{"c":89.405,"h":89.405,"l":89.405,"n":7,"o":89.405,"t":"2026-10-21T19:15:00Z","v":120,"vw":89.405},{"c":89.46,"h":89.605,"l":89.46,"n":60,"o":89.57,"t":"2026-10-21T19:20:00Z","v":1458,"vw":89.543571},{"c":89.59,"h":89.59,"l":89.59,"n":19,"o":89.59,"t":"2026-10-21T19:25:00Z","v":176,"vw":89.59},{"c":89.74,"h":89.925,"l":89.67,"n":71,"o":89.75,"t":"2026-10-21T19:30:00Z","v":1813,"vw":89.776944},{"c":89.8475,"h":89.8475,"l":89.8475,"n":12,"o":89.8475,"t":"2026-10-21T19:35:00Z","v":419,"vw":89.8475},{"c":89.79,"h":89.8,"l":89.68,"n":64,"o":89.68,"t":"2026-10-21T19:40:00Z","v":1712,"vw":89.75},{"c":89.605,"h":89.78,"l":89.605,"n":116,"o":89.78,"t":"2026-10-21T19:45:00Z","v":3962,"vw":89.693637},{"c":89.8,"h":89.95,"l":89.48,"n":160,"o":89.585,"t":"2026-10-21T19:50:00Z","v":4905,"vw":89.6375},{"c":89.66,"h":89.84,"l":89.51,"n":553,"o":89.79,"t":"2026-10-21T19:55:00Z","v":17186,"vw":89.681363},{"c":89.69,"h":89.69,"l":89.69,"n":32,"o":89.69,"t":"2026-10-21T20:00:00Z","v":36710,"vw":89.69},{"c":87.9,"h":87.9,"l":87.9,"n":8,"o":87.9,"t":"2026-10-21T21:45:00Z","v":447,"vw":87.9},{"c":86.78,"h":87.73,"l":86.615,"n":61,"o":87.73,"t":"2026-10-22T13:30:00Z","v":9816,"vw":87.395796},{"c":86.82,"h":87.055,"l":86.78,"n":8,"o":86.78,"t":"2026-10-22T13:35:00Z","v":323,"vw":86.885},{"c":84.55,"h":87.19,"l":84.55,"n":101,"o":87.19,"t":"2026-10-22T13:40:00Z","v":4359,"vw":85.399087},{"c":84.6799,"h":85.38,"l":84.6799,"n":6,"o":85.38,"t":"2026-10-22T13:45:00Z","v":215,"vw":85.02995},{"c":85.618,"h":85.618,"l":84.47,"n":152,"o":85.26,"t":"2026-10-22T13:50:00Z","v":4456,"vw":85.046018},{"c":85.5,"h":85.69,"l":85.415,"n":67,"o":85.415,"t":"2026-10-22T13:55:00Z","v":1795,"vw":85.57125},{"c":86.04,"h":86.04,"l":86.04,"n":7,"o":86.04,"t":"2026-10-22T14:00:00Z","v":847,"vw":86.04},{"c":85.41,"h":85.9,"l":85.41,"n":78,"o":85.9,"t":"2026-10-22T14:05:00Z","v":820,"vw":85.646828},{"c":85.575,"h":85.705,"l":85.26,"n":66,"o":85.705,"t":"2026-10-22T14:10:00Z","v":2987,"vw":85.495729},{"c":85.04,"h":85.05,"l":84.8279,"n":81,"o":85.05,"t":"2026-10-22T14:20:00Z","v":3504,"vw":85.009044},{"c":84.105,"h":85.04,"l":83.76,"n":199,"o":85.04,"t":"2026-10-22T14:25:00Z","v":12270,"vw":84.347218},{"c":84.45,"h":84.45,"l":84.45,"n":12,"o":84.45,"t":"2026-10-22T14:35:00Z","v":148,"vw":84.45},{"c":84.82,"h":84.82,"l":84.77,"n":41,"o":84.81,"t":"2026-10-22T14:40:00Z","v":926,"vw":84.8},{"c":84.4812,"h":84.84,"l":84.4812,"n":24,"o":84.84,"t":"2026-10-22T14:45:00Z","v":484,"vw":84.738712},{"c":84.325,"h":84.325,"l":84.325,"n":17,"o":84.325,"t":"2026-10-22T14:50:00Z","v":436,"vw":84.325},{"c":84.36,"h":84.435,"l":84.08,"n":62,"o":84.435,"t":"2026-10-22T14:55:00Z","v":2203,"vw":84.211769},{"c":83.92,"h":84.05,"l":83.92,"n":38,"o":84.05,"t":"2026-10-22T15:00:00Z","v":556,"vw":83.985},{"c":83.94,"h":84.1172,"l":83.94,"n":23,"o":84.1172,"t":"2026-10-22T15:05:00Z","v":463,"vw":84.032008},{"c":83.935,"h":83.935,"l":83.935,"n":4,"o":83.935,"t":"2026-10-22T15:10:00Z","v":143,"vw":83.935},{"c":84.46,"h":84.46,"l":84.31,"n":46,"o":84.31,"t":"2026-10-22T15:15:00Z","v":663,"vw":84.3475},{"c":84.925,"h":84.925,"l":84.57,"n":33,"o":84.57,"t":"2026-10-22T15:20:00Z","v":966,"vw":84.83625},{"c":84.41,"h":84.6768,"l":84.41,"n":47,"o":84.56,"t":"2026-10-22T15:25:00Z","v":1135,"vw":84.4621},{"c":84.24,"h":84.8189,"l":84.14,"n":68,"o":84.8189,"t":"2026-10-22T15:30:00Z","v":1610,"vw":84.269936},{"c":84.355,"h":84.355,"l":84.15,"n":27,"o":84.15,"t":"2026-10-22T15:35:00Z","v":565,"vw":84.2525},{"c":83.67,"h":83.83,"l":83.54,"n":53,"o":83.83,"t":"2026-10-22T15:40:00Z","v":3116,"vw":83.670399},{"c":84.2,"h":84.2,"l":83.805,"n":14,"o":83.805,"t":"2026-10-22T15:45:00Z","v":322,"vw":84.017972},{"c":84.11,"h":84.11,"l":84.01,"n":32,"o":84.01,"t":"2026-10-22T15:50:00Z","v":484,"vw":84.070317},{"c":84.71,"h":84.71,"l":84.47,"n":136,"o":84.47,"t":"2026-10-22T15:55:00Z","v":2406,"vw":84.59},{"c":85.6,"h":85.6,"l":85.25,"n":66,"o":85.25,"t":"2026-10-22T16:10:00Z","v":1251,"vw":85.483333},{"c":85.72,"h":85.72,"l":85.72,"n":8,"o":85.72,"t":"2026-10-22T16:15:00Z","v":245,"vw":85.72},{"c":85.84,"h":85.84,"l":85.55,"n":13,"o":85.55,"t":"2026-10-22T16:20:00Z","v":658,"vw":85.601905},{"c":85.47,"h":85.47,"l":85.4,"n":24,"o":85.4,"t":"2026-10-22T16:25:00Z","v":389,"vw":85.435},{"c":85.37,"h":85.37,"l":85.37,"n":28,"o":85.37,"t":"2026-10-22T16:35:00Z","v":594,"vw":85.37},{"c":84.87,"h":85.38,"l":84.87,"n":81,"o":85.1,"t":"2026-10-22T16:40:00Z","v":4086,"vw":85.076302},{"c":85.18,"h":85.23,"l":84.885,"n":83,"o":84.885,"t":"2026-10-22T16:55:00Z","v":1995,"vw":85.074852},{"c":85.06,"h":85.235,"l":85.02,"n":43,"o":85.17,"t":"2026-10-22T17:00:00Z","v":1558,"vw":85.148889},{"c":85.06,"h":85.06,"l":85.06,"n":7,"o":85.06,"t":"2026-10-22T17:05:00Z","v":150,"vw":85.06},{"c":85.095,"h":85.2,"l":84.945,"n":25,"o":85.07,"t":"2026-10-22T17:15:00Z","v":844,"vw":85.115078},{"c":85.06,"h":85.25,"l":85.06,"n":43,"o":85.25,"t":"2026-10-22T17:20:00Z","v":972,"vw":85.165212},{"c":85.36,"h":85.36,"l":85.33,"n":60,"o":85.33,"t":"2026-10-22T17:30:00Z","v":1172,"vw":85.345},{"c":85.3501,"h":85.3501,"l":85.3501,"n":7,"o":85.3501,"t":"2026-10-22T17:45:00Z","v":521,"vw":85.3501},{"c":85.0171,"h":85.135,"l":85.0171,"n":34,"o":85.135,"t":"2026-10-22T17:50:00Z","v":825,"vw":85.103363},{"c":85.045,"h":85.045,"l":85.045,"n":9,"o":85.045,"t":"2026-10-22T17:55:00Z","v":134,"vw":85.045},{"c":84.34,"h":84.65,"l":84.34,"n":46,"o":84.65,"t":"2026-10-22T18:00:00Z","v":1337,"vw":84.615556},{"c":84.44,"h":84.66,"l":84.44,"n":39,"o":84.66,"t":"2026-10-22T18:05:00Z","v":947,"vw":84.55},{"c":84.54,"h":84.64,"l":84.54,"n":44,"o":84.64,"t":"2026-10-22T18:10:00Z","v":867,"vw":84.606667},{"c":84.5,"h":84.5,"l":84.5,"n":25,"o":84.5,"t":"2026-10-22T18:15:00Z","v":349,"vw":84.5},{"c":84.5,"h":84.615,"l":84.44,"n":40,"o":84.615,"t":"2026-10-22T18:20:00Z","v":925,"vw":84.518333},{"c":84.44,"h":84.6266,"l":84.41,"n":60,"o":84.41,"t":"2026-10-22T18:25:00Z","v":855,"vw":84.4922},{"c":84.58,"h":84.67,"l":84.545,"n":85,"o":84.545,"t":"2026-10-22T18:30:00Z","v":1919,"vw":84.632192},{"c":84.46,"h":84.46,"l":84.46,"n":5,"o":84.46,"t":"2026-10-22T18:35:00Z","v":123,"vw":84.46},{"c":84.02,"h":84.38,"l":84.02,"n":48,"o":84.38,"t":"2026-10-22T18:40:00Z","v":816,"vw":84.166667},{"c":84.1,"h":84.1,"l":84.1,"n":16,"o":84.1,"t":"2026-10-22T18:45:00Z","v":282,"vw":84.1},{"c":84.1,"h":84.11,"l":84.1,"n":30,"o":84.11,"t":"2026-10-22T18:50:00Z","v":849,"vw":84.106667},{"c":83.8,"h":84.29,"l":83.8,"n":142,"o":84.21,"t":"2026-10-22T18:55:00Z","v":3100,"vw":84.180906},{"c":83.22,"h":83.64,"l":83.22,"n":79,"o":83.64,"t":"2026-10-22T19:00:00Z","v":2241,"vw":83.560592},{"c":83.63,"h":83.81,"l":83.63,"n":59,"o":83.71,"t":"2026-10-22T19:10:00Z","v":1343,"vw":83.716667},{"c":83.69,"h":83.87,"l":83.69,"n":32,"o":83.87,"t":"2026-10-22T19:15:00Z","v":1044,"vw":83.813132},{"c":83.85,"h":83.85,"l":83.85,"n":8,"o":83.85,"t":"2026-10-22T19:20:00Z","v":148,"vw":83.85},{"c":84.05,"h":84.05,"l":83.865,"n":94,"o":83.865,"t":"2026-10-22T19:25:00Z","v":1741,"vw":83.9775},{"c":83.76,"h":84.08,"l":83.76,"n":81,"o":84.08,"t":"2026-10-22T19:30:00Z","v":2816,"vw":83.967297},{"c":83.75,"h":83.915,"l":83.7122,"n":48,"o":83.7261,"t":"2026-10-22T19:35:00Z","v":1265,"vw":83.806976},{"c":83.92,"h":83.95,"l":83.72,"n":162,"o":83.95,"t":"2026-10-22T19:40:00Z","v":3620,"vw":83.838889},{"c":83.99,"h":84.04,"l":83.79,"n":158,"o":84,"t":"2026-10-22T19:45:00Z","v":3440,"vw":83.956818},{"c":84.18,"h":84.525,"l":84.12,"n":206,"o":84.12,"t":"2026-10-22T19:50:00Z","v":6869,"vw":84.3731},{"c":84.29,"h":84.51,"l":84.21,"n":665,"o":84.4325,"t":"2026-10-22T19:55:00Z","v":14377,"vw":84.306586},{"c":84.36,"h":84.36,"l":84.36,"n":31,"o":84.36,"t":"2026-10-22T20:00:00Z","v":31124,"vw":84.36}],"history":[{"c":28.4,"h":29.13,"l":28.21,"n":3614,"o":29.13,"t":"2024-10-21T04:00:00Z","v":115069,"vw":28.45922},{"c":28.33,"h":28.42,"l":28.11,"n":2405,"o":28.24,"t":"2024-10-22T04:00:00Z","v":93617,"vw":28.297583},{"c":26.75,"h":28.19,"l":26.345,"n":4311,"o":28.11,"t":"2024-10-23T04:00:00Z","v":172426,"vw":26.874911},{"c":26.83,"h":26.91,"l":26.45,"n":4477,"o":26.88,"t":"2024-10-24T04:00:00Z","v":223511,"vw":26.69175},{"c":26.71,"h":27.425,"l":26.68,"n":3939,"o":27.05,"t":"2024-10-25T04:00:00Z","v":133723,"vw":26.932559},{"c":27.44,"h":27.84,"l":27.01,"n":3393,"o":27.01,"t":"2024-10-28T04:00:00Z","v":126537,"vw":27.544448},{"c":27.49,"h":27.63,"l":27,"n":4191,"o":27.07,"t":"2024-10-29T04:00:00Z","v":158153,"vw":27.453098},{"c":27.6,"h":28.05,"l":27.19,"n":4320,"o":27.19,"t":"2024-10-30T04:00:00Z","v":145482,"vw":27.751679},{"c":27.4,"h":27.66,"l":27.1849,"n":5359,"o":27.53,"t":"2024-10-31T04:00:00Z","v":239688,"vw":27.422998},{"c":38,"h":38.23,"l":32.71,"n":34860,"o":33.75,"t":"2024-11-01T04:00:00Z","v":1563789,"vw":36.600847},{"c":33.86,"h":37.59,"l":33.16,"n":16000,"o":37.4,"t":"2024-11-04T05:00:00Z","v":782346,"vw":34.430348},{"c":35.14,"h":36.38,"l":33.49,"n":12371,"o":33.49,"t":"2024-11-05T05:00:00Z","v":546230,"vw":35.103954},{"c":39.44,"h":39.615,"l":35.57,"n":11130,"o":37.4,"t":"2024-11-06T05:00:00Z","v":420559,"vw":38.604975},{"c":38.61,"h":39.48,"l":38.05,"n":8962,"o":39.31,"t":"2024-11-07T05:00:00Z","v":605290,"vw":38.719684},{"c":38.97,"h":39.905,"l":38.31,"n":7638,"o":38.89,"t":"2024-11-08T05:00:00Z","v":374814,"vw":38.820429},{"c":39.81,"h":40,"l":39.3,"n":6776,"o":39.62,"t":"2024-11-11T05:00:00Z","v":247911,"vw":39.721432},{"c":39.19,"h":39.85,"l":39.08,"n":5821,"o":39.35,"t":"2024-11-12T05:00:00Z","v":250436,"vw":39.377781},{"c":39.26,"h":39.755,"l":38.945,"n":6043,"o":39.53,"t":"2024-11-13T05:00:00Z","v":228156,"vw":39.24605},{"c":38.03,"h":39.52,"l":37.71,"n":5973,"o":39.51,"t":"2024-11-14T05:00:00Z","v":192900,"vw":38.085478},{"c":37.47,"h":38.45,"l":37.38,"n":6168,"o":38.45,"t":"2024-11-15T05:00:00Z","v":212935,"vw":37.637804},{"c":37.27,"h":37.95,"l":37.26,"n":4446,"o":37.47,"t":"2024-11-18T05:00:00Z","v":170711,"vw":37.437038},{"c":37.01,"h":37.57,"l":36.07,"n":5653,"o":36.52,"t":"2024-11-19T05:00:00Z","v":160660,"vw":37.060709},{"c":39.25,"h":39.38,"l":36.59,"n":8597,"o":36.83,"t":"2024-11-20T05:00:00Z","v":422062,"vw":38.551709},{"c":39.74,"h":40,"l":38.8801,"n":7279,"o":39.01,"t":"2024-11-21T05:00:00Z","v":288735,"vw":39.75224},{"c":41.5,"h":41.68,"l":39.72,"n":8274,"o":39.72,"t":"2024-11-22T05:00:00Z","v":442557,"vw":41.108324},{"c":41.12,"h":42.66,"l":41.08,"n":8166,"o":41.95,"t":"2024-11-25T05:00:00Z","v":286531,"vw":41.485804},{"c":41.11,"h":41.385,"l":40.47,"n":6650,"o":41,"t":"2024-11-26T05:00:00Z","v":270627,"vw":41.077768},{"c":40.8,"h":41.45,"l":40.32,"n":6979,"o":41.2,"t":"2024-11-27T05:00:00Z","v":181249,"vw":40.736853},{"c":41.19,"h":41.28,"l":40.51,"n":3853,"o":40.87,"t":"2024-11-29T05:00:00Z","v":135111,"vw":40.998716},{"c":41.33,"h":41.625,"l":40.81,"n":6601,"o":41.28,"t":"2024-12-02T05:00:00Z","v":216294,"vw":41.31353},{"c":41.29,"h":41.75,"l":40.53,"n":7082,"o":41.23,"t":"2024-12-03T05:00:00Z","v":281720,"vw":41.285302},{"c":42.19,"h":42.32,"l":41.13,"n":4775,"o":41.28,"t":"2024-12-04T05:00:00Z","v":183398,"vw":41.960171},{"c":41.37,"h":42.295,"l":41.3,"n":6791,"o":42.07,"t":"2024-12-05T05:00:00Z","v":194488,"vw":41.556136},{"c":42.68,"h":42.71,"l":41.895,"n":5652,"o":41.93,"t":"2024-12-06T05:00:00Z","v":177399,"vw":42.393917},{"c":43.49,"h":43.8938,"l":42.95,"n":8309,"o":42.95,"t":"2024-12-09T05:00:00Z","v":243692,"vw":43.508453},{"c":44.55,"h":45.15,"l":43.11,"n":7108,"o":43.11,"t":"2024-12-10T05:00:00Z","v":248849,"vw":44.445109},{"c":44.37,"h":44.88,"l":43.875,"n":4976,"o":44.85,"t":"2024-12-11T05:00:00Z","v":214060,"vw":44.372628},{"c":44.26,"h":44.275,"l":43.37,"n":6518,"o":43.92,"t":"2024-12-12T05:00:00Z","v":212599,"vw":44.138323},{"c":43.59,"h":44.1,"l":42.71,"n":6343,"o":44.04,"t":"2024-12-13T05:00:00Z","v":226325,"vw":43.476267},{"c":44.77,"h":44.89,"l":43.305,"n":8119,"o":43.85,"t":"2024-12-16T05:00:00Z","v":234632,"vw":44.319586},{"c":43.26,"h":44.38,"l":43.26,"n":5935,"o":44.27,"t":"2024-12-17T05:00:00Z","v":228906,"vw":43.440098},{"c":41.24,"h":44.53,"l":40.82,"n":8405,"o":43.52,"t":"2024-12-18T05:00:00Z","v":276777,"vw":42.24194},{"c":41.27,"h":43.17,"l":40.75,"n":8612,"o":41.92,"t":"2024-12-19T05:00:00Z","v":276037,"vw":41.255364},{"c":40.72,"h":41.655,"l":39.6783,"n":10215,"o":40.58,"t":"2024-12-20T05:00:00Z","v":1961933,"vw":40.757926},{"c":39.63,"h":41.185,"l":39.6,"n":8069,"o":40.77,"t":"2024-12-23T05:00:00Z","v":200625,"vw":39.907103},{"c":40.03,"h":40.185,"l":39.52,"n":2307,"o":39.6,"t":"2024-12-24T05:00:00Z","v":63500,"vw":39.965053},{"c":40.32,"h":40.55,"l":39.825,"n":4617,"o":39.85,"t":"2024-12-26T05:00:00Z","v":135410,"vw":40.297287},{"c":39.56,"h":40.5,"l":38.97,"n":5115,"o":39.87,"t":"2024-12-27T05:00:00Z","v":202394,"vw":39.461148},{"c":39.26,"h":39.67,"l":38.5,"n":4964,"o":39.16,"t":"2024-12-30T05:00:00Z","v":134315,"vw":39.316105},{"c":39.09,"h":39.78,"l":39.06,"n":4043,"o":39.49,"t":"2024-12-31T05:00:00Z","v":130431,"vw":39.198695},{"c":38.75,"h":39.83,"l":38.61,"n":4361,"o":39.55,"t":"2025-01-02T05:00:00Z","v":92499,"vw":38.880993},{"c":39.65,"h":39.715,"l":38.53,"n":4208,"o":38.86,"t":"2025-01-03T05:00:00Z","v":135469,"vw":39.477729},{"c":39.25,"h":40.16,"l":39.17,"n":4949,"o":39.75,"t":"2025-01-06T05:00:00Z","v":129402,"vw":39.443119},{"c":38.1,"h":39.2025,"l":37.89,"n":5356,"o":38.85,"t":"2025-01-07T05:00:00Z","v":143184,"vw":38.169749},{"c":37.62,"h":37.74,"l":37.15,"n":4614,"o":37.67,"t":"2025-01-08T05:00:00Z","v":126623,"vw":37.5764},{"c":36.61,"h":37.06,"l":36.22,"n":5232,"o":36.86,"t":"2025-01-10T05:00:00Z","v":185689,"vw":36.552669},{"c":36.6,"h":36.71,"l":35.2,"n":5412,"o":35.41,"t":"2025-01-13T05:00:00Z","v":241820,"vw":36.300668},{"c":37.11,"h":37.29,"l":36.415,"n":5476,"o":37.05,"t":"2025-01-14T05:00:00Z","v":129166,"vw":37.008722},{"c":38.26,"h":38.848,"l":37.58,"n":6625,"o":38.7,"t":"2025-01-15T05:00:00Z","v":214901,"vw":38.176618},{"c":38.95,"h":39.19,"l":38.2375,"n":6409,"o":38.52,"t":"2025-01-16T05:00:00Z","v":212447,"vw":38.797249},{"c":38.54,"h":39.82,"l":38.1001,"n":6478,"o":39.65,"t":"2025-01-17T05:00:00Z","v":651953,"vw":38.605157},{"c":40.1,"h":40.32,"l":39.008,"n":5069,"o":39.18,"t":"2025-01-21T05:00:00Z","v":162033,"vw":39.969036},{"c":39.86,"h":40.3,"l":39.59,"n":5120,"o":40,"t":"2025-01-22T05:00:00Z","v":185538,"vw":39.888445},{"c":40.04,"h":40.48,"l":39.58,"n":4373,"o":39.68,"t":"2025-01-23T05:00:00Z","v":165887,"vw":40.074439},{"c":40.95,"h":41.015,"l":39.885,"n":3489,"o":40.01,"t":"2025-01-24T05:00:00Z","v":113878,"vw":40.720321},{"c":40.24,"h":40.6,"l":39.6601,"n":5583,"o":40.37,"t":"2025-01-27T05:00:00Z","v":194072,"vw":40.202223},{"c":41.41,"h":41.53,"l":39.3082,"n":5108,"o":40.22,"t":"2025-01-28T05:00:00Z","v":169871,"vw":41.059527},{"c":41.31,"h":41.69,"l":40.61,"n":5600,"o":41.08,"t":"2025-01-29T05:00:00Z","v":238481,"vw":41.178139},{"c":42,"h":42.54,"l":41.61,"n":4490,"o":41.92,"t":"2025-01-30T05:00:00Z","v":179079,"vw":41.996429},{"c":41.73,"h":42.38,"l":41.5,"n":5478,"o":41.96,"t":"2025-01-31T05:00:00Z","v":192400,"vw":41.817693},{"c":41.64,"h":41.89,"l":39.703,"n":5412,"o":40.21,"t":"2025-02-03T05:00:00Z","v":167830,"vw":41.394568},{"c":43.12,"h":43.35,"l":41.55,"n":5956,"o":41.55,"t":"2025-02-04T05:00:00Z","v":202080,"vw":42.939914},{"c":44.25,"h":44.37,"l":43.1896,"n":5846,"o":43.38,"t":"2025-02-05T05:00:00Z","v":248803,"vw":44.045762},{"c":44.39,"h":44.41,"l":43.25,"n":10556,"o":44.18,"t":"2025-02-06T05:00:00Z","v":406537,"vw":44.037119},{"c":41.6,"h":46.73,"l":41.445,"n":13127,"o":44.68,"t":"2025-02-07T05:00:00Z","v":704315,"vw":42.944886},{"c":42.27,"h":43.155,"l":41.43,"n":9960,"o":42.85,"t":"2025-02-10T05:00:00Z","v":445049,"vw":42.453977},{"c":43.26,"h":43.47,"l":41.3681,"n":8844,"o":41.4,"t":"2025-02-11T05:00:00Z","v":537297,"vw":42.454441},{"c":43.74,"h":43.98,"l":42.545,"n":6517,"o":42.72,"t":"2025-02-12T05:00:00Z","v":318938,"vw":43.545855},{"c":45.03,"h":45.09,"l":43.8,"n":6151,"o":43.97,"t":"2025-02-13T05:00:00Z","v":256765,"vw":44.714296},{"c":44.18,"h":45.48,"l":43.985,"n":5083,"o":45.03,"t":"2025-02-14T05:00:00Z","v":239409,"vw":44.352305},{"c":44.65,"h":45.03,"l":44.18,"n":6518,"o":44.23,"t":"2025-02-18T05:00:00Z","v":287442,"vw":44.696957},{"c":43.1,"h":44.32,"l":42.7,"n":5646,"o":44,"t":"2025-02-19T05:00:00Z","v":257898,"vw":43.242235},{"c":42.04,"h":43.355,"l":41.72,"n":5467,"o":43.1,"t":"2025-02-20T05:00:00Z","v":215912,"vw":42.15016},{"c":40.56,"h":42.7,"l":40.37,"n":5026,"o":42.7,"t":"2025-02-21T05:00:00Z","v":211011,"vw":41.007296},{"c":40.2,"h":41.03,"l":40.2,"n":5225,"o":40.97,"t":"2025-02-24T05:00:00Z","v":212328,"vw":40.502269},{"c":39.61,"h":40.61,"l":39.35,"n":6500,"o":40,"t":"2025-02-25T05:00:00Z","v":259901,"vw":39.734958},{"c":40.18,"h":40.61,"l":39.63,"n":5141,"o":39.98,"t":"2025-02-26T05:00:00Z","v":229823,"vw":40.136279},{"c":39.3,"h":40.19,"l":39.3,"n":6523,"o":40.07,"t":"2025-02-27T05:00:00Z","v":323709,"vw":39.548074},{"c":39.88,"h":39.9,"l":39.1,"n":5767,"o":39.26,"t":"2025-02-28T05:00:00Z","v":220210,"vw":39.6744},{"c":38.29,"h":40.74,"l":38.2,"n":6303,"o":40.49,"t":"2025-03-03T05:00:00Z","v":218522,"vw":38.868995},{"c":37.83,"h":38.64,"l":36.9626,"n":6573,"o":37.61,"t":"2025-03-04T05:00:00Z","v":233877,"vw":37.691054},{"c":38.34,"h":38.54,"l":37.45,"n":5426,"o":37.82,"t":"2025-03-05T05:00:00Z","v":201353,"vw":38.172637},{"c":37.91,"h":38.55,"l":37.7,"n":6134,"o":37.84,"t":"2025-03-06T05:00:00Z","v":212492,"vw":38.014741},{"c":38,"h":38.24,"l":37.24,"n":5656,"o":37.78,"t":"2025-03-07T05:00:00Z","v":205935,"vw":37.871602},{"c":37.09,"h":37.8,"l":36.735,"n":7224,"o":37.3,"t":"2025-03-10T04:00:00Z","v":241067,"vw":37.201378},{"c":37.14,"h":37.97,"l":36.545,"n":6128,"o":37.3,"t":"2025-03-11T04:00:00Z","v":182083,"vw":37.240776},{"c":37.17,"h":37.76,"l":36.92,"n":6238,"o":37.76,"t":"2025-03-12T04:00:00Z","v":139767,"vw":37.22496},{"c":35.73,"h":37.12,"l":35.72,"n":6378,"o":37.12,"t":"2025-03-13T04:00:00Z","v":145388,"vw":35.972185},{"c":36.55,"h":36.66,"l":35.765,"n":5803,"o":36.3,"t":"2025-03-14T04:00:00Z","v":150898,"vw":36.479094},{"c":36.74,"h":37.34,"l":36.31,"n":6848,"o":36.48,"t":"2025-03-17T04:00:00Z","v":168874,"vw":36.742711},{"c":35.79,"h":36.695,"l":35.78,"n":5756,"o":36.51,"t":"2025-03-18T04:00:00Z","v":180474,"vw":35.922285},{"c":36.59,"h":36.93,"l":35.94,"n":4820,"o":35.99,"t":"2025-03-19T04:00:00Z","v":146892,"vw":36.515854},{"c":36.38,"h":37,"l":36.09,"n":3848,"o":36.09,"t":"2025-03-20T04:00:00Z","v":124766,"vw":36.491561},{"c":36.28,"h":36.5,"l":35.6061,"n":4319,"o":35.71,"t":"2025-03-21T04:00:00Z","v":509682,"vw":36.21179},{"c":37.02,"h":37.43,"l":36.6601,"n":4450,"o":37.06,"t":"2025-03-24T04:00:00Z","v":146932,"vw":36.997794},{"c":37.04,"h":37.32,"l":36.79,"n":4363,"o":36.96,"t":"2025-03-25T04:00:00Z","v":132353,"vw":37.036953},{"c":37.01,"h":37.47,"l":36.8,"n":4553,"o":37.2,"t":"2025-03-26T04:00:00Z","v":117172,"vw":37.044229},{"c":37.05,"h":37.265,"l":36.2633,"n":6195,"o":37.07,"t":"2025-03-27T04:00:00Z","v":164481,"vw":37.02947},{"c":35.76,"h":36.89,"l":35.54,"n":4831,"o":36.89,"t":"2025-03-28T04:00:00Z","v":136574,"vw":35.818055},{"c":35.04,"h":35.36,"l":34.08,"n":4651,"o":35.04,"t":"2025-03-31T04:00:00Z","v":174979,"vw":35.005433},{"c":35.39,"h":35.64,"l":34.7,"n":4717,"o":34.75,"t":"2025-04-01T04:00:00Z","v":127149,"vw":35.21366},{"c":36.29,"h":36.36,"l":34.72,"n":3795,"o":34.72,"t":"2025-04-02T04:00:00Z","v":105307,"vw":36.028846},{"c":33.27,"h":34.2168,"l":32.81,"n":7118,"o":33.93,"t":"2025-04-03T04:00:00Z","v":299343,"vw":33.60323},{"c":31.64,"h":32.01,"l":30.203,"n":7077,"o":31.71,"t":"2025-04-04T04:00:00Z","v":261272,"vw":31.429627},{"c":31.77,"h":33.36,"l":29.585,"n":7003,"o":30.11,"t":"2025-04-07T04:00:00Z","v":256339,"vw":31.52866},{"c":31.12,"h":33,"l":30.6323,"n":7988,"o":33,"t":"2025-04-08T04:00:00Z","v":275314,"vw":31.857967},{"c":35.05,"h":35.83,"l":31,"n":6190,"o":31.06,"t":"2025-04-09T04:00:00Z","v":244801,"vw":33.549419},{"c":33.66,"h":34.19,"l":33.04,"n":4905,"o":33.95,"t":"2025-04-10T04:00:00Z","v":180719,"vw":33.626559},{"c":34.67,"h":34.87,"l":33.11,"n":4728,"o":33.43,"t":"2025-04-11T04:00:00Z","v":206341,"vw":34.217582},{"c":34.1,"h":35.38,"l":33.645,"n":4139,"o":35.28,"t":"2025-04-14T04:00:00Z","v":200782,"vw":34.169187},{"c":34.2,"h":34.475,"l":33.83,"n":4615,"o":33.84,"t":"2025-04-15T04:00:00Z","v":180363,"vw":34.142307},{"c":33.4,"h":33.78,"l":32.57,"n":8114,"o":33.34,"t":"2025-04-16T04:00:00Z","v":469432,"vw":33.304044},{"c":33.36,"h":33.75,"l":32.885,"n":7640,"o":33.37,"t":"2025-04-17T04:00:00Z","v":953508,"vw":33.361776},{"c":32.29,"h":33.1,"l":32.04,"n":4636,"o":33.07,"t":"2025-04-21T04:00:00Z","v":174981,"vw":32.302686},{"c":33.3,"h":33.54,"l":32.57,"n":5014,"o":32.73,"t":"2025-04-22T04:00:00Z","v":201640,"vw":33.229189},{"c":33.81,"h":35.295,"l":33.58,"n":4687,"o":34.76,"t":"2025-04-23T04:00:00Z","v":210619,"vw":33.986017},{"c":35.09,"h":35.11,"l":33.78,"n":4927,"o":33.78,"t":"2025-04-24T04:00:00Z","v":186352,"vw":34.87658},{"c":35.17,"h":35.17,"l":34.1327,"n":4746,"o":34.97,"t":"2025-04-25T04:00:00Z","v":167680,"vw":34.900248},{"c":35.39,"h":35.7,"l":34.71,"n":4154,"o":35.17,"t":"2025-04-28T04:00:00Z","v":157926,"vw":35.242476},{"c":35.41,"h":35.45,"l":34.605,"n":3443,"o":35.4,"t":"2025-04-29T04:00:00Z","v":100517,"vw":35.288559},{"c":35.16,"h":35.235,"l":33.8,"n":3591,"o":34.49,"t":"2025-04-30T04:00:00Z","v":167112,"vw":34.951018},{"c":35.8,"h":36.1,"l":35.065,"n":5649,"o":35.39,"t":"2025-05-01T04:00:00Z","v":208892,"vw":35.782648},{"c":38.35,"h":39.6,"l":36.13,"n":7296,"o":36.13,"t":"2025-05-02T04:00:00Z","v":314100,"vw":38.46841},{"c":39.04,"h":39.645,"l":37.49,"n":5906,"o":37.925,"t":"2025-05-05T04:00:00Z","v":224786,"vw":39.072582},{"c":39.1,"h":39.69,"l":38.49,"n":4324,"o":38.49,"t":"2025-05-06T04:00:00Z","v":191229,"vw":39.140805},{"c":38.67,"h":39.49,"l":38.495,"n":4808,"o":39.47,"t":"2025-05-07T04:00:00Z","v":129136,"vw":38.849334},{"c":40.2,"h":40.76,"l":39.1737,"n":4194,"o":39.26,"t":"2025-05-08T04:00:00Z","v":127881,"vw":40.197255},{"c":40.51,"h":40.985,"l":39.97,"n":4555,"o":40.27,"t":"2025-05-09T04:00:00Z","v":127881,"vw":40.408207},{"c":41.64,"h":43,"l":41.43,"n":4586,"o":42.48,"t":"2025-05-12T04:00:00Z","v":195015,"vw":41.860747},{"c":41.36,"h":42.16,"l":41.22,"n":4158,"o":41.87,"t":"2025-05-13T04:00:00Z","v":132448,"vw":41.507347},{"c":40.59,"h":41.7,"l":40.56,"n":4425,"o":41.24,"t":"2025-05-14T04:00:00Z","v":156236,"vw":40.869907},{"c":40.65,"h":40.7,"l":39.79,"n":4615,"o":40.5,"t":"2025-05-15T04:00:00Z","v":184792,"vw":40.497761},{"c":41.08,"h":41.37,"l":40.5301,"n":4206,"o":40.73,"t":"2025-05-16T04:00:00Z","v":171063,"vw":41.057747},{"c":41.01,"h":41.29,"l":40.32,"n":3154,"o":40.47,"t":"2025-05-19T04:00:00Z","v":136460,"vw":40.960481},{"c":40.87,"h":41.03,"l":40.5237,"n":2975,"o":40.78,"t":"2025-05-20T04:00:00Z","v":98136,"vw":40.825033},{"c":39.57,"h":40.425,"l":39.505,"n":3437,"o":40.09,"t":"2025-05-21T04:00:00Z","v":97315,"vw":39.802148},{"c":37.44,"h":39.31,"l":37.36,"n":6940,"o":39.25,"t":"2025-05-22T04:00:00Z","v":267039,"vw":37.988998},{"c":36.82,"h":37.23,"l":36.75,"n":5511,"o":36.87,"t":"2025-05-23T04:00:00Z","v":246672,"vw":36.91759},{"c":38.27,"h":38.45,"l":37.015,"n":5393,"o":37.44,"t":"2025-05-27T04:00:00Z","v":303342,"vw":38.197358},{"c":37.75,"h":38.37,"l":37.47,"n":5216,"o":38.37,"t":"2025-05-28T04:00:00Z","v":203001,"vw":37.789657},{"c":37.61,"h":38.03,"l":37.425,"n":3596,"o":38.03,"t":"2025-05-29T04:00:00Z","v":116260,"vw":37.597361},{"c":36.98,"h":37.36,"l":36.6687,"n":4025,"o":37.31,"t":"2025-05-30T04:00:00Z","v":175841,"vw":37.025895},{"c":36.53,"h":36.89,"l":36.15,"n":5255,"o":36.89,"t":"2025-06-02T04:00:00Z","v":187274,"vw":36.542195},{"c":37.56,"h":37.64,"l":36.59,"n":5407,"o":36.59,"t":"2025-06-03T04:00:00Z","v":247859,"vw":37.408384},{"c":37.85,"h":38.15,"l":37.39,"n":7994,"o":37.51,"t":"2025-06-04T04:00:00Z","v":643655,"vw":37.704903},{"c":37.31,"h":38,"l":37.1625,"n":8405,"o":37.84,"t":"2025-06-05T04:00:00Z","v":330562,"vw":37.519117},{"c":38.34,"h":38.35,"l":37.385,"n":6191,"o":37.89,"t":"2025-06-06T04:00:00Z","v":235809,"vw":38.099169},{"c":39.2,"h":39.25,"l":38.2,"n":5770,"o":38.6,"t":"2025-06-09T04:00:00Z","v":246831,"vw":39.021108},{"c":39.25,"h":39.615,"l":39.05,"n":4228,"o":39.28,"t":"2025-06-10T04:00:00Z","v":141862,"vw":39.26795},{"c":39.32,"h":39.81,"l":39.27,"n":5680,"o":39.32,"t":"2025-06-11T04:00:00Z","v":208933,"vw":39.380421},{"c":38.72,"h":39.145,"l":38.46,"n":4388,"o":39.07,"t":"2025-06-12T04:00:00Z","v":151443,"vw":38.692909},{"c":37.61,"h":38.14,"l":37.4,"n":5543,"o":37.99,"t":"2025-06-13T04:00:00Z","v":206163,"vw":37.666654},{"c":38.64,"h":38.68,"l":37.99,"n":4900,"o":38.14,"t":"2025-06-16T04:00:00Z","v":159261,"vw":38.533179},{"c":38.15,"h":38.73,"l":37.97,"n":4887,"o":37.97,"t":"2025-06-17T04:00:00Z","v":201297,"vw":38.192309},{"c":38.02,"h":38.68,"l":37.9475,"n":4517,"o":38.18,"t":"2025-06-18T04:00:00Z","v":144833,"vw":38.139482},{"c":38.04,"h":38.51,"l":37.91,"n":4597,"o":38.35,"t":"2025-06-20T04:00:00Z","v":352584,"vw":38.083984},{"c":39.16,"h":39.19,"l":37.99,"n":3349,"o":38,"t":"2025-06-23T04:00:00Z","v":115900,"vw":38.815314},{"c":39.65,"h":39.925,"l":39.335,"n":4139,"o":39.72,"t":"2025-06-24T04:00:00Z","v":158327,"vw":39.664818},{"c":39.32,"h":39.785,"l":39.31,"n":4981,"o":39.69,"t":"2025-06-25T04:00:00Z","v":135863,"vw":39.444134},{"c":39.84,"h":39.86,"l":39.27,"n":4537,"o":39.39,"t":"2025-06-26T04:00:00Z","v":157308,"vw":39.670688},{"c":40.48,"h":40.67,"l":39.59,"n":4715,"o":39.9,"t":"2025-06-27T04:00:00Z","v":439271,"vw":40.391937},{"c":40.04,"h":40.615,"l":39.83,"n":4235,"o":40.53,"t":"2025-06-30T04:00:00Z","v":171298,"vw":40.071465},{"c":40.23,"h":41.24,"l":39.595,"n":4452,"o":39.88,"t":"2025-07-01T04:00:00Z","v":152835,"vw":40.339845},{"c":40.73,"h":40.825,"l":40.204,"n":4126,"o":40.31,"t":"2025-07-02T04:00:00Z","v":129473,"vw":40.649348},{"c":41.17,"h":41.36,"l":40.76,"n":2302,"o":40.76,"t":"2025-07-03T04:00:00Z","v":64180,"vw":41.173835},{"c":40.54,"h":41.395,"l":40.465,"n":4463,"o":40.75,"t":"2025-07-07T04:00:00Z","v":187699,"vw":40.708383},{"c":40.71,"h":41.38,"l":40.285,"n":3999,"o":40.58,"t":"2025-07-08T04:00:00Z","v":154519,"vw":40.848232},{"c":41.13,"h":41.17,"l":40.33,"n":3427,"o":40.81,"t":"2025-07-09T04:00:00Z","v":136315,"vw":40.899552},{"c":41.21,"h":41.6325,"l":40.99,"n":3653,"o":40.99,"t":"2025-07-10T04:00:00Z","v":135121,"vw":41.271404},{"c":40.14,"h":40.985,"l":40.025,"n":4071,"o":40.95,"t":"2025-07-11T04:00:00Z","v":162062,"vw":40.253345},{"c":40.21,"h":40.36,"l":39.775,"n":3232,"o":39.99,"t":"2025-07-14T04:00:00Z","v":108367,"vw":40.11167},{"c":39.45,"h":40.375,"l":39.44,"n":6624,"o":40.31,"t":"2025-07-15T04:00:00Z","v":209620,"vw":39.672268},{"c":39.59,"h":39.77,"l":38.74,"n":5226,"o":39.77,"t":"2025-07-16T04:00:00Z","v":247134,"vw":39.454716},{"c":40.11,"h":40.83,"l":39.72,"n":4367,"o":39.72,"t":"2025-07-17T04:00:00Z","v":162644,"vw":40.11413},{"c":39.35,"h":40.42,"l":39.26,"n":7264,"o":40.42,"t":"2025-07-18T04:00:00Z","v":313702,"vw":39.500419},{"c":39.12,"h":39.81,"l":39.11,"n":4362,"o":39.69,"t":"2025-07-21T04:00:00Z","v":193295,"vw":39.269996},{"c":38.91,"h":39.44,"l":38.88,"n":4268,"o":38.93,"t":"2025-07-22T04:00:00Z","v":134240,"vw":39.048124},{"c":39.86,"h":39.86,"l":39.085,"n":4494,"o":39.33,"t":"2025-07-23T04:00:00Z","v":173085,"vw":39.633431},{"c":38.74,"h":39.41,"l":38.685,"n":4075,"o":39.41,"t":"2025-07-24T04:00:00Z","v":111917,"vw":38.84735},{"c":39.11,"h":39.11,"l":38.48,"n":3299,"o":38.9,"t":"2025-07-25T04:00:00Z","v":104588,"vw":38.973797},{"c":39.64,"h":39.88,"l":39.08,"n":4011,"o":39.23,"t":"2025-07-28T04:00:00Z","v":151752,"vw":39.65085},{"c":40.02,"h":40.05,"l":39.1,"n":4274,"o":40,"t":"2025-07-29T04:00:00Z","v":161633,"vw":39.824258},{"c":39.23,"h":40.245,"l":38.62,"n":6746,"o":40.17,"t":"2025-07-30T04:00:00Z","v":197980,"vw":39.430743},{"c":43.12,"h":43.94,"l":40.84,"n":8175,"o":43.92,"t":"2025-07-31T04:00:00Z","v":390218,"vw":42.771794},{"c":43.19,"h":44.595,"l":42.8911,"n":9228,"o":44.5,"t":"2025-08-01T04:00:00Z","v":360735,"vw":43.545556},{"c":43.35,"h":44.325,"l":42.84,"n":7086,"o":43.44,"t":"2025-08-04T04:00:00Z","v":233749,"vw":43.418079},{"c":44.2,"h":44.2,"l":43.045,"n":5962,"o":43.39,"t":"2025-08-05T04:00:00Z","v":214927,"vw":43.919868},{"c":44.96,"h":45.25,"l":43.76,"n":4729,"o":44.12,"t":"2025-08-06T04:00:00Z","v":207038,"vw":44.797524},{"c":46.29,"h":46.41,"l":45,"n":6347,"o":45.9,"t":"2025-08-07T04:00:00Z","v":260758,"vw":45.934808},{"c":46.62,"h":48,"l":46.485,"n":6114,"o":47.01,"t":"2025-08-08T04:00:00Z","v":235307,"vw":46.826351},{"c":46.24,"h":46.65,"l":46.05,"n":5269,"o":46.53,"t":"2025-08-11T04:00:00Z","v":148435,"vw":46.297779},{"c":47.65,"h":47.82,"l":46.62,"n":4179,"o":46.81,"t":"2025-08-12T04:00:00Z","v":146420,"vw":47.467699},{"c":49.2,"h":49.39,"l":47.4554,"n":6038,"o":47.7,"t":"2025-08-13T04:00:00Z","v":193760,"vw":48.585993},{"c":47.85,"h":48.83,"l":47.48,"n":4710,"o":48.67,"t":"2025-08-14T04:00:00Z","v":188170,"vw":47.95847},{"c":48.15,"h":48.31,"l":47.29,"n":4932,"o":47.92,"t":"2025-08-15T04:00:00Z","v":187451,"vw":47.98799},{"c":48.37,"h":48.75,"l":47.94,"n":4624,"o":47.94,"t":"2025-08-18T04:00:00Z","v":159232,"vw":48.458935},{"c":48.55,"h":49.07,"l":48.27,"n":3864,"o":48.58,"t":"2025-08-19T04:00:00Z","v":119740,"vw":48.599359},{"c":47.7,"h":48.53,"l":47.43,"n":3419,"o":48.36,"t":"2025-08-20T04:00:00Z","v":112488,"vw":47.736425},{"c":48.26,"h":48.26,"l":47.05,"n":3702,"o":47.45,"t":"2025-08-21T04:00:00Z","v":118070,"vw":48.021048},{"c":50.69,"h":51.09,"l":48.315,"n":7723,"o":48.51,"t":"2025-08-22T04:00:00Z","v":250139,"vw":50.548347},{"c":50.46,"h":50.82,"l":50.09,"n":5326,"o":50.68,"t":"2025-08-25T04:00:00Z","v":214408,"vw":50.528717},{"c":50.1,"h":50.955,"l":50.08,"n":5622,"o":50.46,"t":"2025-08-26T04:00:00Z","v":170181,"vw":50.331088},{"c":50.84,"h":50.85,"l":49.55,"n":5599,"o":50.05,"t":"2025-08-27T04:00:00Z","v":173937,"vw":50.457499},{"c":50.77,"h":50.93,"l":50.21,"n":4457,"o":50.93,"t":"2025-08-28T04:00:00Z","v":163466,"vw":50.632052},{"c":49.81,"h":50.68,"l":49.385,"n":5770,"o":50.68,"t":"2025-08-29T04:00:00Z","v":206972,"vw":49.796046},{"c":49.09,"h":49.31,"l":48.59,"n":5862,"o":48.98,"t":"2025-09-02T04:00:00Z","v":148380,"vw":49.012796},{"c":49.06,"h":49.5,"l":48.78,"n":5825,"o":48.88,"t":"2025-09-03T04:00:00Z","v":219707,"vw":49.109358},{"c":50.2,"h":50.2,"l":49.055,"n":4853,"o":49.19,"t":"2025-09-04T04:00:00Z","v":142017,"vw":49.836283},{"c":49.93,"h":50.89,"l":49.57,"n":4989,"o":50.26,"t":"2025-09-05T04:00:00Z","v":132121,"vw":50.013005},{"c":50.25,"h":50.32,"l":49.67,"n":5970,"o":50.27,"t":"2025-09-08T04:00:00Z","v":157710,"vw":50.064334},{"c":49.58,"h":50.035,"l":49.15,"n":5160,"o":49.88,"t":"2025-09-09T04:00:00Z","v":139291,"vw":49.572945},{"c":48.96,"h":49.8,"l":48.8,"n":4356,"o":49.4,"t":"2025-09-10T04:00:00Z","v":119443,"vw":49.064784},{"c":50.29,"h":50.43,"l":49.04,"n":5248,"o":49.04,"t":"2025-09-11T04:00:00Z","v":144212,"vw":50.17135},{"c":49.4,"h":50.05,"l":49.29,"n":4139,"o":49.8,"t":"2025-09-12T04:00:00Z","v":126260,"vw":49.541821},{"c":49.65,"h":50.14,"l":49.44,"n":3921,"o":49.63,"t":"2025-09-15T04:00:00Z","v":96737,"vw":49.669263},{"c":49.45,"h":49.63,"l":48.87,"n":4471,"o":49.39,"t":"2025-09-16T04:00:00Z","v":126825,"vw":49.345742},{"c":49.37,"h":50.495,"l":48.99,"n":5470,"o":49.51,"t":"2025-09-17T04:00:00Z","v":140716,"vw":49.571514},{"c":50.89,"h":51.2,"l":49.485,"n":4341,"o":49.64,"t":"2025-09-18T04:00:00Z","v":163343,"vw":50.756032},{"c":50.55,"h":51.09,"l":50,"n":6790,"o":50.96,"t":"2025-09-19T04:00:00Z","v":589025,"vw":50.608323},{"c":51.02,"h":51.2,"l":49.96,"n":6010,"o":50.41,"t":"2025-09-22T04:00:00Z","v":232213,"vw":50.842156},{"c":50.84,"h":51.96,"l":50.7658,"n":5459,"o":51.2,"t":"2025-09-23T04:00:00Z","v":159897,"vw":51.126066},{"c":49.34,"h":50.94,"l":49.0875,"n":5711,"o":50.8,"t":"2025-09-24T04:00:00Z","v":191812,"vw":49.813164},{"c":49.18,"h":49.19,"l":48.42,"n":4935,"o":48.88,"t":"2025-09-25T04:00:00Z","v":142525,"vw":48.946886},{"c":50.4,"h":50.595,"l":48.935,"n":5446,"o":49.32,"t":"2025-09-26T04:00:00Z","v":187749,"vw":50.177451},{"c":49.64,"h":50.79,"l":49.435,"n":3991,"o":50.79,"t":"2025-09-29T04:00:00Z","v":126465,"vw":49.784994},{"c":50.03,"h":50.525,"l":49.46,"n":4638,"o":49.66,"t":"2025-09-30T04:00:00Z","v":139348,"vw":49.943874},{"c":49,"h":49.675,"l":48.91,"n":4083,"o":49.52,"t":"2025-10-01T04:00:00Z","v":73770,"vw":49.08239},{"c":49.87,"h":49.99,"l":48.91,"n":5574,"o":49.08,"t":"2025-10-02T04:00:00Z","v":129107,"vw":49.635371},{"c":49.65,"h":50.68,"l":49.505,"n":5586,"o":49.89,"t":"2025-10-03T04:00:00Z","v":174350,"vw":49.80636},{"c":50.63,"h":50.64,"l":49.09,"n":5248,"o":50,"t":"2025-10-06T04:00:00Z","v":184897,"vw":50.205198},{"c":49.81,"h":51.773,"l":49.66,"n":5638,"o":50.67,"t":"2025-10-07T04:00:00Z","v":187284,"vw":50.135756},{"c":50.28,"h":50.315,"l":49.555,"n":4407,"o":50.26,"t":"2025-10-08T04:00:00Z","v":119651,"vw":50.116635},{"c":48.99,"h":50.49,"l":48.89,"n":3614,"o":50.1,"t":"2025-10-09T04:00:00Z","v":89123,"vw":49.416008},{"c":48.23,"h":49.785,"l":48.14,"n":6422,"o":48.93,"t":"2025-10-10T04:00:00Z","v":239292,"vw":48.691025},{"c":51.04,"h":51.37,"l":48.7,"n":5733,"o":48.97,"t":"2025-10-13T04:00:00Z","v":162349,"vw":50.552131},{"c":51.91,"h":52.1615,"l":50.1,"n":6226,"o":50.1,"t":"2025-10-14T04:00:00Z","v":243013,"vw":51.551283},{"c":55.22,"h":55.28,"l":52.42,"n":7997,"o":52.42,"t":"2025-10-15T04:00:00Z","v":317550,"vw":54.070827},{"c":54.53,"h":55.9,"l":53.49,"n":7791,"o":55.41,"t":"2025-10-16T04:00:00Z","v":318380,"vw":54.789403},{"c":52.16,"h":54.94,"l":52.02,"n":6414,"o":54.52,"t":"2025-10-17T04:00:00Z","v":202129,"vw":52.896711},{"c":53.76,"h":53.76,"l":52.73,"n":5026,"o":52.73,"t":"2025-10-20T04:00:00Z","v":182866,"vw":53.546377},{"c":54.19,"h":54.56,"l":52.5,"n":4567,"o":53.6,"t":"2025-10-21T04:00:00Z","v":170280,"vw":54.025132},{"c":53.09,"h":54.03,"l":52.4701,"n":6336,"o":54.03,"t":"2025-10-22T04:00:00Z","v":231616,"vw":52.996622},{"c":55.27,"h":55.58,"l":53.03,"n":7131,"o":53.03,"t":"2025-10-23T04:00:00Z","v":286916,"vw":54.812829},{"c":54.64,"h":55.9,"l":54.57,"n":4553,"o":55.45,"t":"2025-10-24T04:00:00Z","v":119772,"vw":54.945828},{"c":54.35,"h":55.25,"l":53.97,"n":4610,"o":55.25,"t":"2025-10-27T04:00:00Z","v":114897,"vw":54.479325},{"c":53.49,"h":54.62,"l":53.12,"n":4184,"o":54.15,"t":"2025-10-28T04:00:00Z","v":135618,"vw":53.616646},{"c":52.67,"h":54.03,"l":52.05,"n":7015,"o":53.49,"t":"2025-10-29T04:00:00Z","v":244903,"vw":53.017793},{"c":53.03,"h":53.79,"l":51.91,"n":6941,"o":52.05,"t":"2025-10-30T04:00:00Z","v":218787,"vw":53.001789},{"c":49.76,"h":54.635,"l":45.095,"n":15828,"o":53.6,"t":"2025-10-31T04:00:00Z","v":658148,"vw":48.201101},{"c":53.47,"h":53.52,"l":47.84,"n":15034,"o":49.91,"t":"2025-11-03T05:00:00Z","v":612463,"vw":51.914835},{"c":48.28,"h":52.12,"l":47.81,"n":9312,"o":52.12,"t":"2025-11-04T05:00:00Z","v":374068,"vw":49.278105},{"c":49.8,"h":50.02,"l":48,"n":6590,"o":48.67,"t":"2025-11-05T05:00:00Z","v":201444,"vw":49.538531},{"c":48.64,"h":49.74,"l":47.67,"n":6256,"o":49.5,"t":"2025-11-06T05:00:00Z","v":225062,"vw":48.494478},{"c":48.99,"h":49.04,"l":47.69,"n":5773,"o":48.49,"t":"2025-11-07T05:00:00Z","v":170328,"vw":48.764265},{"c":49.03,"h":49.73,"l":48.95,"n":5789,"o":49.58,"t":"2025-11-10T05:00:00Z","v":162972,"vw":49.199007},{"c":49.51,"h":49.58,"l":48.45,"n":5078,"o":49.05,"t":"2025-11-11T05:00:00Z","v":161078,"vw":49.181351},{"c":49.83,"h":50.58,"l":49.51,"n":5867,"o":49.94,"t":"2025-11-12T05:00:00Z","v":302919,"vw":49.925718},{"c":49.1,"h":50.13,"l":48.35,"n":4877,"o":49.66,"t":"2025-11-13T05:00:00Z","v":172004,"vw":49.104697},{"c":48.5,"h":49.2499,"l":48.26,"n":4674,"o":48.51,"t":"2025-11-14T05:00:00Z","v":142005,"vw":48.604186},{"c":47.07,"h":48.97,"l":46.92,"n":4442,"o":48.57,"t":"2025-11-17T05:00:00Z","v":131629,"vw":47.392038},{"c":47.16,"h":47.3,"l":46.07,"n":3814,"o":46.89,"t":"2025-11-18T05:00:00Z","v":158836,"vw":46.967394},{"c":47.18,"h":48.0714,"l":47.01,"n":4455,"o":47.21,"t":"2025-11-19T05:00:00Z","v":115101,"vw":47.245413},{"c":46.81,"h":48.67,"l":46.7,"n":4861,"o":48,"t":"2025-11-20T05:00:00Z","v":145832,"vw":47.07775},{"c":48.83,"h":49.08,"l":46.88,"n":6576,"o":47,"t":"2025-11-21T05:00:00Z","v":240006,"vw":48.523075},{"c":49.26,"h":49.65,"l":48.71,"n":4346,"o":48.71,"t":"2025-11-24T05:00:00Z","v":135192,"vw":49.275361},{"c":50.78,"h":51.03,"l":49.505,"n":4505,"o":49.69,"t":"2025-11-25T05:00:00Z","v":158364,"vw":50.593086},{"c":50.86,"h":51.939,"l":50.25,"n":5280,"o":50.25,"t":"2025-11-26T05:00:00Z","v":260988,"vw":51.048509},{"c":50.82,"h":50.93,"l":50.182,"n":3022,"o":50.84,"t":"2025-11-28T05:00:00Z","v":105345,"vw":50.673592},{"c":50.03,"h":50.48,"l":49.08,"n":3964,"o":50.14,"t":"2025-12-01T05:00:00Z","v":131013,"vw":50.005781},{"c":50.14,"h":50.505,"l":49.5,"n":3924,"o":50.45,"t":"2025-12-02T05:00:00Z","v":121108,"vw":50.221117},{"c":51.18,"h":51.28,"l":50.23,"n":3521,"o":50.25,"t":"2025-12-03T05:00:00Z","v":108486,"vw":51.005173},{"c":51.68,"h":52.12,"l":50.85,"n":4436,"o":50.91,"t":"2025-12-04T05:00:00Z","v":121980,"vw":51.567097},{"c":52.08,"h":52.1,"l":51.47,"n":4376,"o":51.51,"t":"2025-12-05T05:00:00Z","v":123079,"vw":51.894486},{"c":50.88,"h":52.35,"l":50.72,"n":6747,"o":52.26,"t":"2025-12-08T05:00:00Z","v":150926,"vw":51.097307},{"c":51.23,"h":51.445,"l":50.48,"n":3558,"o":50.48,"t":"2025-12-09T05:00:00Z","v":85075,"vw":51.166749},{"c":52.45,"h":53.03,"l":50.98,"n":4168,"o":50.98,"t":"2025-12-10T05:00:00Z","v":126891,"vw":52.229491},{"c":53.22,"h":53.82,"l":52.14,"n":4741,"o":52.65,"t":"2025-12-11T05:00:00Z","v":111603,"vw":53.218951},{"c":52.57,"h":53.51,"l":52.17,"n":3993,"o":53.51,"t":"2025-12-12T05:00:00Z","v":84715,"vw":52.53508},{"c":52.42,"h":52.89,"l":52.0801,"n":5185,"o":52.89,"t":"2025-12-15T05:00:00Z","v":119427,"vw":52.452442},{"c":52.72,"h":52.905,"l":51.825,"n":4626,"o":52.3,"t":"2025-12-16T05:00:00Z","v":129897,"vw":52.58176},{"c":52.37,"h":53.2275,"l":52.2,"n":4950,"o":52.56,"t":"2025-12-17T05:00:00Z","v":163982,"vw":52.573542},{"c":52.56,"h":53.39,"l":52.39,"n":4327,"o":53.1,"t":"2025-12-18T05:00:00Z","v":140523,"vw":52.659331},{"c":52.12,"h":52.76,"l":51.875,"n":3830,"o":52.26,"t":"2025-12-19T05:00:00Z","v":791702,"vw":52.12692},{"c":53.03,"h":53.43,"l":52.575,"n":3837,"o":52.6,"t":"2025-12-22T05:00:00Z","v":114691,"vw":52.998793},{"c":53.17,"h":53.42,"l":52.655,"n":3059,"o":52.84,"t":"2025-12-23T05:00:00Z","v":75016,"vw":53.094454},{"c":53.09,"h":53.53,"l":52.85,"n":1864,"o":52.85,"t":"2025-12-24T05:00:00Z","v":44852,"vw":53.193034},{"c":52.7,"h":53.09,"l":51.81,"n":4492,"o":53.09,"t":"2025-12-26T05:00:00Z","v":121838,"vw":52.644946},{"c":52.31,"h":52.745,"l":51.92,"n":3686,"o":52.55,"t":"2025-12-29T05:00:00Z","v":90238,"vw":52.331456},{"c":51.63,"h":52.7816,"l":51.63,"n":2941,"o":52.56,"t":"2025-12-30T05:00:00Z","v":48842,"vw":51.8818},{"c":50.59,"h":51.46,"l":50.5,"n":2894,"o":51.46,"t":"2025-12-31T05:00:00Z","v":89829,"vw":50.843811},{"c":51.35,"h":51.37,"l":50.4337,"n":4746,"o":51.11,"t":"2026-01-02T05:00:00Z","v":175876,"vw":51.083781},{"c":52.99,"h":53.46,"l":50.4944,"n":5090,"o":51.33,"t":"2026-01-05T05:00:00Z","v":129447,"vw":52.830962},{"c":54.04,"h":54.1,"l":51.795,"n":5166,"o":52.47,"t":"2026-01-06T05:00:00Z","v":151477,"vw":53.766613},{"c":53.75,"h":54.21,"l":52.5,"n":5263,"o":54.21,"t":"2026-01-07T05:00:00Z","v":128926,"vw":53.546387},{"c":54.93,"h":54.99,"l":53.39,"n":4600,"o":53.39,"t":"2026-01-08T05:00:00Z","v":166749,"vw":54.674831},{"c":54.71,"h":55.32,"l":54.09,"n":3685,"o":55,"t":"2026-01-09T05:00:00Z","v":104428,"vw":54.664961},{"c":54.63,"h":55.0099,"l":54.26,"n":4058,"o":54.64,"t":"2026-01-12T05:00:00Z","v":86643,"vw":54.619486},{"c":54.04,"h":55.055,"l":53.45,"n":5086,"o":54.73,"t":"2026-01-13T05:00:00Z","v":145764,"vw":54.14051},{"c":53.67,"h":54.21,"l":52.85,"n":4143,"o":54.15,"t":"2026-01-14T05:00:00Z","v":123142,"vw":53.448285},{"c":55,"h":55.185,"l":53.9001,"n":4294,"o":54.01,"t":"2026-01-15T05:00:00Z","v":103154,"vw":54.893596},{"c":54.76,"h":55.4,"l":54,"n":4745,"o":55.4,"t":"2026-01-16T05:00:00Z","v":189443,"vw":54.92463},{"c":53.03,"h":54.085,"l":52.95,"n":4694,"o":53.77,"t":"2026-01-20T05:00:00Z","v":143515,"vw":53.317589},{"c":55.43,"h":55.615,"l":53.56,"n":5185,"o":53.57,"t":"2026-01-21T05:00:00Z","v":223609,"vw":54.899002},{"c":55.19,"h":56.6,"l":55.17,"n":4090,"o":55.65,"t":"2026-01-22T05:00:00Z","v":174477,"vw":55.456564},{"c":53.75,"h":55.14,"l":52.95,"n":5185,"o":55.14,"t":"2026-01-23T05:00:00Z","v":215740,"vw":53.906787},{"c":52.93,"h":54.39,"l":52.865,"n":4124,"o":53.75,"t":"2026-01-26T05:00:00Z","v":109732,"vw":53.158511},{"c":52.48,"h":53.39,"l":52.235,"n":3201,"o":52.93,"t":"2026-01-27T05:00:00Z","v":83601,"vw":52.568658},{"c":51.86,"h":52.79,"l":51.83,"n":6713,"o":52.77,"t":"2026-01-28T05:00:00Z","v":214473,"vw":52.239228},{"c":53.18,"h":53.35,"l":51.63,"n":4934,"o":52.1,"t":"2026-01-29T05:00:00Z","v":167105,"vw":52.896946},{"c":52.65,"h":53.515,"l":52.05,"n":5537,"o":52.4,"t":"2026-01-30T05:00:00Z","v":223843,"vw":52.607198},{"c":53.45,"h":54.23,"l":52.2,"n":4608,"o":52.36,"t":"2026-02-02T05:00:00Z","v":142939,"vw":53.542099},{"c":53.67,"h":54.53,"l":52.62,"n":5661,"o":53.75,"t":"2026-02-03T05:00:00Z","v":165728,"vw":53.538033},{"c":53.46,"h":55.12,"l":52.46,"n":5639,"o":53.96,"t":"2026-02-04T05:00:00Z","v":192763,"vw":53.491797},{"c":52.48,"h":53.935,"l":52.35,"n":6224,"o":53.01,"t":"2026-02-05T05:00:00Z","v":180034,"vw":52.772013},{"c":67.17,"h":67.57,"l":56.97,"n":16863,"o":57.6,"t":"2026-02-06T05:00:00Z","v":869120,"vw":64.949434},{"c":65.91,"h":68,"l":64.5001,"n":11963,"o":64.8,"t":"2026-02-09T05:00:00Z","v":523368,"vw":66.287401},{"c":66.35,"h":67.68,"l":65.75,"n":7021,"o":66.16,"t":"2026-02-10T05:00:00Z","v":291861,"vw":66.704595},{"c":67.15,"h":68.45,"l":65.45,"n":6550,"o":67.22,"t":"2026-02-11T05:00:00Z","v":248801,"vw":66.71262},{"c":66.45,"h":68.91,"l":65.79,"n":5685,"o":68.06,"t":"2026-02-12T05:00:00Z","v":184374,"vw":66.592639},{"c":67.52,"h":67.86,"l":65.49,"n":6031,"o":66.85,"t":"2026-02-13T05:00:00Z","v":238364,"vw":67.115611},{"c":66.82,"h":67.44,"l":65.8,"n":5119,"o":67.2,"t":"2026-02-17T05:00:00Z","v":188564,"vw":66.715033},{"c":65.75,"h":67.22,"l":65.36,"n":6155,"o":66.77,"t":"2026-02-18T05:00:00Z","v":228454,"vw":66.081238},{"c":65.52,"h":65.57,"l":63.97,"n":4002,"o":65.08,"t":"2026-02-19T05:00:00Z","v":134212,"vw":65.094435},{"c":65.37,"h":66.35,"l":64.23,"n":5022,"o":65.3,"t":"2026-02-20T05:00:00Z","v":150945,"vw":65.416499},{"c":63.25,"h":65.165,"l":62.085,"n":4937,"o":65.09,"t":"2026-02-23T05:00:00Z","v":188029,"vw":63.092227},{"c":63.28,"h":63.68,"l":62.3775,"n":4934,"o":63.43,"t":"2026-02-24T05:00:00Z","v":173313,"vw":63.099929},{"c":62.63,"h":63.65,"l":61.825,"n":4996,"o":63.65,"t":"2026-02-25T05:00:00Z","v":200334,"vw":62.427881},{"c":62.97,"h":63.5499,"l":62.12,"n":4496,"o":63.06,"t":"2026-02-26T05:00:00Z","v":160686,"vw":62.945891},{"c":62.08,"h":62.91,"l":61.35,"n":3693,"o":62.03,"t":"2026-02-27T05:00:00Z","v":143924,"vw":61.968179},{"c":62.65,"h":62.96,"l":60.193,"n":4096,"o":60.8,"t":"2026-03-02T05:00:00Z","v":107199,"vw":62.30078},{"c":61.96,"h":62.44,"l":58.86,"n":4693,"o":60.5,"t":"2026-03-03T05:00:00Z","v":124183,"vw":61.554965},{"c":63.13,"h":63.61,"l":61.31,"n":3486,"o":62.35,"t":"2026-03-04T05:00:00Z","v":126229,"vw":63.158193},{"c":61.11,"h":62.91,"l":59.59,"n":4854,"o":62.06,"t":"2026-03-05T05:00:00Z","v":150794,"vw":60.782148},{"c":57.34,"h":59.75,"l":56.89,"n":7961,"o":59.54,"t":"2026-03-06T05:00:00Z","v":276486,"vw":57.705777},{"c":57.59,"h":58.04,"l":54.335,"n":5795,"o":55.79,"t":"2026-03-09T04:00:00Z","v":208544,"vw":56.804038},{"c":57.66,"h":59.43,"l":56.55,"n":5392,"o":56.55,"t":"2026-03-10T04:00:00Z","v":141981,"vw":58.01553},{"c":58.34,"h":58.4,"l":56.63,"n":4014,"o":57.17,"t":"2026-03-11T04:00:00Z","v":134520,"vw":57.968906},{"c":55.23,"h":57.67,"l":55.23,"n":5882,"o":57.06,"t":"2026-03-12T04:00:00Z","v":229451,"vw":55.802146},{"c":54.35,"h":56.415,"l":53.53,"n":5617,"o":56.415,"t":"2026-03-13T04:00:00Z","v":205069,"vw":54.206905},{"c":55.21,"h":55.72,"l":54.575,"n":4593,"o":55.42,"t":"2026-03-16T04:00:00Z","v":137894,"vw":55.134329},{"c":56.72,"h":56.76,"l":55.33,"n":4871,"o":55.55,"t":"2026-03-17T04:00:00Z","v":160553,"vw":56.439419},{"c":56.28,"h":57.72,"l":56.15,"n":4727,"o":56.47,"t":"2026-03-18T04:00:00Z","v":182597,"vw":56.56242},{"c":56.65,"h":57.01,"l":55.06,"n":4622,"o":55.26,"t":"2026-03-19T04:00:00Z","v":136973,"vw":56.328895},{"c":55.75,"h":57.48,"l":55.12,"n":4260,"o":56.89,"t":"2026-03-20T04:00:00Z","v":295435,"vw":55.834607},{"c":58.03,"h":58.99,"l":57.37,"n":5095,"o":57.49,"t":"2026-03-23T04:00:00Z","v":182999,"vw":58.085461},{"c":59.61,"h":60.26,"l":57.13,"n":5302,"o":57.27,"t":"2026-03-24T04:00:00Z","v":159900,"vw":59.425882},{"c":59.82,"h":60.39,"l":59.16,"n":3995,"o":60.39,"t":"2026-03-25T04:00:00Z","v":123734,"vw":59.766607},{"c":58.11,"h":59.46,"l":57.53,"n":3765,"o":58.79,"t":"2026-03-26T04:00:00Z","v":151831,"vw":58.200073},{"c":56.04,"h":58.01,"l":55.245,"n":4003,"o":57.35,"t":"2026-03-27T04:00:00Z","v":131166,"vw":56.070681},{"c":55.38,"h":56.81,"l":54.87,"n":6203,"o":56.81,"t":"2026-03-30T04:00:00Z","v":214180,"vw":55.580598},{"c":57.02,"h":57.1999,"l":55.48,"n":3161,"o":56.2,"t":"2026-03-31T04:00:00Z","v":103289,"vw":56.814154},{"c":58.13,"h":59.03,"l":57.71,"n":3736,"o":57.71,"t":"2026-04-01T04:00:00Z","v":116347,"vw":58.235657},{"c":57.77,"h":58.64,"l":55.32,"n":5568,"o":56.48,"t":"2026-04-02T04:00:00Z","v":171212,"vw":57.633484},{"c":57.67,"h":58.3499,"l":56.9401,"n":3231,"o":57.77,"t":"2026-04-06T04:00:00Z","v":88005,"vw":57.768799},{"c":57.53,"h":57.95,"l":56.7051,"n":5232,"o":57.33,"t":"2026-04-07T04:00:00Z","v":145050,"vw":57.481135},{"c":60.51,"h":61.99,"l":60.275,"n":4085,"o":60.31,"t":"2026-04-08T04:00:00Z","v":267820,"vw":60.565657},{"c":61.58,"h":62.11,"l":60.19,"n":3659,"o":60.19,"t":"2026-04-09T04:00:00Z","v":124098,"vw":61.555965},{"c":61.4,"h":62.01,"l":60.95,"n":2686,"o":61.9,"t":"2026-04-10T04:00:00Z","v":75077,"vw":61.369812},{"c":62.82,"h":62.86,"l":60.95,"n":3723,"o":60.95,"t":"2026-04-13T04:00:00Z","v":107451,"vw":62.466021},{"c":61.91,"h":63.43,"l":61.81,"n":4472,"o":63.16,"t":"2026-04-14T04:00:00Z","v":163439,"vw":62.337614},{"c":63.24,"h":63.41,"l":60.95,"n":4720,"o":61.64,"t":"2026-04-15T04:00:00Z","v":195366,"vw":62.709333},{"c":62.06,"h":63.79,"l":61.49,"n":4550,"o":62.92,"t":"2026-04-16T04:00:00Z","v":163645,"vw":62.432342},{"c":64.51,"h":65.56,"l":62.451,"n":4094,"o":63.52,"t":"2026-04-17T04:00:00Z","v":142549,"vw":64.562158},{"c":64.5,"h":64.53,"l":63.7,"n":3084,"o":64.26,"t":"2026-04-20T04:00:00Z","v":92989,"vw":64.383349},{"c":63.79,"h":65.6,"l":63.66,"n":4915,"o":64.43,"t":"2026-04-21T04:00:00Z","v":150623,"vw":64.347822},{"c":63.98,"h":64.68,"l":63.0552,"n":3342,"o":64.6,"t":"2026-04-22T04:00:00Z","v":101936,"vw":63.916552},{"c":63.92,"h":65.3,"l":63.33,"n":3557,"o":64.18,"t":"2026-04-23T04:00:00Z","v":111637,"vw":64.111064},{"c":64.62,"h":64.875,"l":63.1101,"n":3034,"o":63.86,"t":"2026-04-24T04:00:00Z","v":153092,"vw":64.420352},{"c":63.79,"h":65,"l":63.5,"n":4327,"o":64.63,"t":"2026-04-27T04:00:00Z","v":185556,"vw":63.864052},{"c":63.68,"h":63.98,"l":62.72,"n":3776,"o":63.78,"t":"2026-04-28T04:00:00Z","v":100175,"vw":63.607953},{"c":62.26,"h":63.53,"l":61.78,"n":4524,"o":63.53,"t":"2026-04-29T04:00:00Z","v":155415,"vw":62.417171},{"c":64.81,"h":65.17,"l":61.99,"n":4678,"o":61.99,"t":"2026-04-30T04:00:00Z","v":145736,"vw":64.468375},{"c":65.17,"h":66.586,"l":57.67,"n":9860,"o":65,"t":"2026-05-01T04:00:00Z","v":443414,"vw":62.620081},{"c":64.34,"h":67.9699,"l":63.6732,"n":7194,"o":65.25,"t":"2026-05-04T04:00:00Z","v":222448,"vw":64.946646},{"c":67.69,"h":68.49,"l":64.39,"n":7461,"o":64.94,"t":"2026-05-05T04:00:00Z","v":210959,"vw":66.913601},{"c":68.89,"h":69.18,"l":67.07,"n":5963,"o":69,"t":"2026-05-06T04:00:00Z","v":170050,"vw":68.694092},{"c":68.17,"h":70,"l":67.33,"n":5096,"o":69.74,"t":"2026-05-07T04:00:00Z","v":169891,"vw":68.322226},{"c":69.3,"h":69.4199,"l":67.58,"n":4675,"o":68.51,"t":"2026-05-08T04:00:00Z","v":141705,"vw":68.980042},{"c":70.95,"h":71.365,"l":68.05,"n":6214,"o":69.19,"t":"2026-05-11T04:00:00Z","v":228035,"vw":70.465752},{"c":71.02,"h":71.545,"l":67.06,"n":6609,"o":70.12,"t":"2026-05-12T04:00:00Z","v":231761,"vw":69.869175},{"c":71.85,"h":72.53,"l":70.37,"n":6809,"o":71.18,"t":"2026-05-13T04:00:00Z","v":210737,"vw":71.611074},{"c":72.57,"h":73.11,"l":71.14,"n":4130,"o":72.49,"t":"2026-05-14T04:00:00Z","v":157401,"vw":72.349979},{"c":72.01,"h":72.73,"l":69.87,"n":6274,"o":71.25,"t":"2026-05-15T04:00:00Z","v":270428,"vw":72.083354},{"c":72.24,"h":73,"l":71.42,"n":5057,"o":72.27,"t":"2026-05-18T04:00:00Z","v":162407,"vw":72.193548},{"c":70.16,"h":71.635,"l":69.37,"n":6017,"o":71.26,"t":"2026-05-19T04:00:00Z","v":185863,"vw":70.256044},{"c":71.13,"h":72.64,"l":70.45,"n":6585,"o":70.98,"t":"2026-05-20T04:00:00Z","v":203868,"vw":71.273506},{"c":69.75,"h":70.8499,"l":68.0675,"n":5742,"o":70.46,"t":"2026-05-21T04:00:00Z","v":192927,"vw":69.574704},{"c":71.36,"h":71.83,"l":70.23,"n":6397,"o":70.23,"t":"2026-05-22T04:00:00Z","v":208378,"vw":71.187674},{"c":73.94,"h":74.98,"l":71.93,"n":6422,"o":71.93,"t":"2026-05-26T04:00:00Z","v":208402,"vw":73.933223},{"c":74.39,"h":74.75,"l":73.54,"n":4003,"o":74.41,"t":"2026-05-27T04:00:00Z","v":128063,"vw":74.243432},{"c":74.73,"h":75.565,"l":72.325,"n":6462,"o":72.63,"t":"2026-05-28T04:00:00Z","v":217511,"vw":74.544195},{"c":75.76,"h":76.3985,"l":74.73,"n":5780,"o":74.99,"t":"2026-05-29T04:00:00Z","v":227382,"vw":75.696909},{"c":75.84,"h":76.295,"l":73.81,"n":5205,"o":74.68,"t":"2026-06-01T04:00:00Z","v":182877,"vw":75.664761},{"c":78.25,"h":78.41,"l":76.14,"n":5906,"o":76.14,"t":"2026-06-02T04:00:00Z","v":179659,"vw":77.556608},{"c":74.67,"h":78.52,"l":74,"n":7360,"o":77.9,"t":"2026-06-03T04:00:00Z","v":245243,"vw":75.275681},{"c":74.8,"h":75.495,"l":73.685,"n":5348,"o":74.67,"t":"2026-06-04T04:00:00Z","v":157187,"vw":74.651388},{"c":72.64,"h":75.47,"l":72.17,"n":5695,"o":73.96,"t":"2026-06-05T04:00:00Z","v":191827,"vw":72.955837},{"c":76.14,"h":76.355,"l":73.49,"n":8619,"o":73.65,"t":"2026-06-08T04:00:00Z","v":284844,"vw":75.22726},{"c":75.48,"h":78.675,"l":72.9,"n":6591,"o":77.16,"t":"2026-06-09T04:00:00Z","v":217279,"vw":75.779395},{"c":73.78,"h":76.415,"l":73.77,"n":6547,"o":75,"t":"2026-06-10T04:00:00Z","v":254861,"vw":74.652007},{"c":77.96,"h":78,"l":73.19,"n":5495,"o":75.09,"t":"2026-06-11T04:00:00Z","v":233193,"vw":76.2901},{"c":78.94,"h":79.48,"l":77.11,"n":5216,"o":78.2,"t":"2026-06-12T04:00:00Z","v":179210,"vw":78.359013},{"c":78.53,"h":81.285,"l":78.33,"n":6528,"o":80.51,"t":"2026-06-15T04:00:00Z","v":185851,"vw":79.200174},{"c":78.74,"h":83.1508,"l":78.66,"n":6592,"o":79.32,"t":"2026-06-16T04:00:00Z","v":212363,"vw":79.863751},{"c":79.57,"h":80.49,"l":77.5812,"n":8623,"o":79.18,"t":"2026-06-17T04:00:00Z","v":354488,"vw":79.427017},{"c":81.06,"h":82.09,"l":79.6001,"n":6615,"o":81.29,"t":"2026-06-18T04:00:00Z","v":456001,"vw":81.036778},{"c":81.68,"h":82.15,"l":80.53,"n":6130,"o":81.5,"t":"2026-06-22T04:00:00Z","v":214291,"vw":81.523649},{"c":79.81,"h":81,"l":79.23,"n":5826,"o":79.87,"t":"2026-06-23T04:00:00Z","v":205917,"vw":79.988},{"c":79.83,"h":81.435,"l":78.31,"n":6673,"o":79.84,"t":"2026-06-24T04:00:00Z","v":221028,"vw":79.822241},{"c":81.22,"h":82.37,"l":80.42,"n":6524,"o":80.86,"t":"2026-06-25T04:00:00Z","v":190235,"vw":81.214069},{"c":80.69,"h":80.79,"l":78.63,"n":6148,"o":80.56,"t":"2026-06-26T04:00:00Z","v":809745,"vw":80.54023},{"c":79.79,"h":81.295,"l":79.4268,"n":6406,"o":79.88,"t":"2026-06-29T04:00:00Z","v":195945,"vw":80.131608},{"c":81.51,"h":82.185,"l":79.95,"n":6955,"o":79.95,"t":"2026-06-30T04:00:00Z","v":214121,"vw":81.499402},{"c":78.74,"h":81.26,"l":78.39,"n":6344,"o":80.62,"t":"2026-07-01T04:00:00Z","v":172933,"vw":79.246062},{"c":76.4,"h":79.17,"l":75.38,"n":5906,"o":78.95,"t":"2026-07-02T04:00:00Z","v":191753,"vw":76.546514},{"c":77.14,"h":77.16,"l":75.92,"n":8795,"o":76.74,"t":"2026-07-06T04:00:00Z","v":302364,"vw":76.860881},{"c":74.36,"h":77.04,"l":73.47,"n":8108,"o":77.04,"t":"2026-07-07T04:00:00Z","v":295333,"vw":74.325715},{"c":72.96,"h":74.2909,"l":71.0102,"n":6788,"o":73.34,"t":"2026-07-08T04:00:00Z","v":330280,"vw":72.367592},{"c":75.18,"h":76.06,"l":73,"n":7316,"o":74.32,"t":"2026-07-09T04:00:00Z","v":387359,"vw":74.362987},{"c":74.4,"h":76.19,"l":73.88,"n":4927,"o":75.12,"t":"2026-07-10T04:00:00Z","v":165016,"vw":74.526876},{"c":74.72,"h":75.02,"l":73.45,"n":5272,"o":73.65,"t":"2026-07-13T04:00:00Z","v":186374,"vw":74.548574},{"c":76.98,"h":77.09,"l":74.8,"n":6482,"o":75.9,"t":"2026-07-14T04:00:00Z","v":210379,"vw":76.471206},{"c":77.16,"h":77.88,"l":75.5,"n":6429,"o":77.21,"t":"2026-07-15T04:00:00Z","v":210274,"vw":76.922427},{"c":77.36,"h":78.81,"l":75.978,"n":5292,"o":76.18,"t":"2026-07-16T04:00:00Z","v":180462,"vw":77.381535},{"c":77.62,"h":78.56,"l":74.28,"n":5334,"o":75.03,"t":"2026-07-17T04:00:00Z","v":192842,"vw":77.484834},{"c":77.11,"h":79.15,"l":77.08,"n":4722,"o":78.52,"t":"2026-07-20T04:00:00Z","v":124061,"vw":77.664128},{"c":80.85,"h":80.93,"l":77.995,"n":4055,"o":78.57,"t":"2026-07-21T04:00:00Z","v":125985,"vw":80.434356},{"c":79.73,"h":81.7,"l":79,"n":4657,"o":79.74,"t":"2026-07-22T04:00:00Z","v":129582,"vw":79.720496},{"c":78.62,"h":80.36,"l":77.955,"n":4727,"o":78.47,"t":"2026-07-23T04:00:00Z","v":135591,"vw":78.753828},{"c":78.24,"h":79.9699,"l":77.87,"n":3425,"o":78.72,"t":"2026-07-24T04:00:00Z","v":106646,"vw":78.507025},{"c":77.64,"h":79.45,"l":76.7991,"n":4453,"o":78.75,"t":"2026-07-27T04:00:00Z","v":140593,"vw":77.804309},{"c":74.88,"h":77.745,"l":74.79,"n":4660,"o":76.87,"t":"2026-07-28T04:00:00Z","v":179289,"vw":75.255436},{"c":71.35,"h":74.825,"l":71.29,"n":5162,"o":74.4,"t":"2026-07-29T04:00:00Z","v":235845,"vw":72.235683},{"c":75.14,"h":75.72,"l":72.77,"n":4718,"o":72.77,"t":"2026-07-30T04:00:00Z","v":134654,"vw":75.113031},{"c":75.05,"h":83,"l":73.465,"n":8264,"o":80,"t":"2026-07-31T04:00:00Z","v":286695,"vw":75.59496},{"c":80.25,"h":81.22,"l":75.79,"n":7789,"o":77.3,"t":"2026-08-03T04:00:00Z","v":299627,"vw":80.096945},{"c":88.4,"h":89.17,"l":81.83,"n":11829,"o":82.2,"t":"2026-08-04T04:00:00Z","v":424868,"vw":87.714178},{"c":90.31,"h":90.56,"l":86.2517,"n":9803,"o":87.46,"t":"2026-08-05T04:00:00Z","v":297029,"vw":89.48275},{"c":87.91,"h":91.98,"l":87.37,"n":6463,"o":90.02,"t":"2026-08-06T04:00:00Z","v":180041,"vw":88.391313},{"c":88.91,"h":89.37,"l":87.94,"n":5738,"o":87.94,"t":"2026-08-07T04:00:00Z","v":153794,"vw":88.737848},{"c":89.66,"h":89.92,"l":88.66,"n":6404,"o":88.94,"t":"2026-08-10T04:00:00Z","v":175271,"vw":89.452652},{"c":90.45,"h":91.54,"l":90,"n":5404,"o":90,"t":"2026-08-11T04:00:00Z","v":154250,"vw":90.682554},{"c":90.8,"h":92.17,"l":90.22,"n":6042,"o":92,"t":"2026-08-12T04:00:00Z","v":182478,"vw":90.955286},{"c":92.32,"h":92.78,"l":89.63,"n":6221,"o":91.23,"t":"2026-08-13T04:00:00Z","v":184631,"vw":92.138772},{"c":91.87,"h":93,"l":90.55,"n":5451,"o":92.01,"t":"2026-08-14T04:00:00Z","v":140695,"vw":91.783477},{"c":90.86,"h":92.285,"l":89.725,"n":5954,"o":92.09,"t":"2026-08-17T04:00:00Z","v":157570,"vw":90.872946},{"c":84.88,"h":89.55,"l":84.7,"n":6589,"o":89.55,"t":"2026-08-18T04:00:00Z","v":196622,"vw":85.578697},{"c":82.08,"h":85.825,"l":81.3,"n":7316,"o":85.68,"t":"2026-08-19T04:00:00Z","v":238775,"vw":82.259517},{"c":78.79,"h":81.15,"l":78.0501,"n":6382,"o":81.15,"t":"2026-08-20T04:00:00Z","v":177851,"vw":78.90513},{"c":79.61,"h":79.68,"l":77.78,"n":5842,"o":79.68,"t":"2026-08-21T04:00:00Z","v":168317,"vw":79.234313},{"c":76.78,"h":80.187,"l":76.4,"n":5479,"o":79.72,"t":"2026-08-24T04:00:00Z","v":182972,"vw":77.597625},{"c":77.6,"h":78.62,"l":76.55,"n":4221,"o":78.46,"t":"2026-08-25T04:00:00Z","v":139793,"vw":77.497628},{"c":78.85,"h":78.85,"l":77.1941,"n":5296,"o":77.35,"t":"2026-08-26T04:00:00Z","v":144441,"vw":78.532588},{"c":80.1,"h":80.66,"l":78.035,"n":7076,"o":78.035,"t":"2026-08-27T04:00:00Z","v":172586,"vw":80.02925},{"c":79.74,"h":81.285,"l":78.61,"n":5021,"o":80.3,"t":"2026-08-28T04:00:00Z","v":174519,"vw":79.567489},{"c":80.06,"h":80.27,"l":78.83,"n":3612,"o":79.76,"t":"2026-08-31T04:00:00Z","v":171166,"vw":79.887763},{"c":78.49,"h":79.595,"l":77.92,"n":5016,"o":78.59,"t":"2026-09-01T04:00:00Z","v":140263,"vw":78.521614},{"c":78.59,"h":80.3099,"l":78.42,"n":4996,"o":78.5,"t":"2026-09-02T04:00:00Z","v":180525,"vw":78.722512},{"c":79.53,"h":79.69,"l":77.045,"n":5081,"o":79.08,"t":"2026-09-03T04:00:00Z","v":144996,"vw":79.422854},{"c":81.44,"h":81.905,"l":79.84,"n":5559,"o":79.91,"t":"2026-09-04T04:00:00Z","v":155624,"vw":81.239123},{"c":81.03,"h":82.55,"l":80.73,"n":4689,"o":81.86,"t":"2026-09-08T04:00:00Z","v":141634,"vw":81.176084},{"c":80.89,"h":81.52,"l":80.335,"n":4293,"o":80.38,"t":"2026-09-09T04:00:00Z","v":106586,"vw":80.844481},{"c":79.75,"h":80.66,"l":78.67,"n":6436,"o":80,"t":"2026-09-10T04:00:00Z","v":187997,"vw":79.596663},{"c":81.98,"h":82,"l":80.92,"n":4290,"o":81.38,"t":"2026-09-11T04:00:00Z","v":102647,"vw":81.75587},{"c":78.22,"h":80.26,"l":78.14,"n":5994,"o":79.12,"t":"2026-09-14T04:00:00Z","v":176433,"vw":78.440653},{"c":79.09,"h":79.31,"l":77.88,"n":6028,"o":78.83,"t":"2026-09-15T04:00:00Z","v":228842,"vw":78.922077},{"c":83.24,"h":85,"l":79.92,"n":7925,"o":80.2,"t":"2026-09-16T04:00:00Z","v":360870,"vw":83.242267},{"c":86.42,"h":86.8815,"l":83.835,"n":8455,"o":85.37,"t":"2026-09-17T04:00:00Z","v":334749,"vw":85.996487},{"c":87.75,"h":87.79,"l":84.3009,"n":6197,"o":86.99,"t":"2026-09-18T04:00:00Z","v":466465,"vw":87.209453},{"c":87.68,"h":90.04,"l":86.6,"n":7854,"o":89.36,"t":"2026-09-21T04:00:00Z","v":262887,"vw":87.881422},{"c":89.46,"h":90.15,"l":88.07,"n":6330,"o":88.19,"t":"2026-09-22T04:00:00Z","v":183740,"vw":89.30541},{"c":89.13,"h":89.9799,"l":87.55,"n":6270,"o":89.39,"t":"2026-09-23T04:00:00Z","v":176537,"vw":88.826853},{"c":92.97,"h":95.9863,"l":88.42,"n":11009,"o":88.42,"t":"2026-09-24T04:00:00Z","v":469861,"vw":93.509975},{"c":96.25,"h":96.92,"l":92.39,"n":7260,"o":92.97,"t":"2026-09-25T04:00:00Z","v":259672,"vw":95.240061},{"c":96.9,"h":97.8,"l":95.21,"n":7361,"o":95.73,"t":"2026-09-28T04:00:00Z","v":297132,"vw":96.784462},{"c":95.46,"h":98.4982,"l":95.11,"n":6625,"o":98,"t":"2026-09-29T04:00:00Z","v":220008,"vw":96.009748},{"c":94.85,"h":97.3851,"l":94.85,"n":5265,"o":96.15,"t":"2026-09-30T04:00:00Z","v":277469,"vw":95.232871},{"c":94.37,"h":96.14,"l":93.6138,"n":7187,"o":94.57,"t":"2026-10-01T04:00:00Z","v":251407,"vw":94.562746},{"c":98.21,"h":99.42,"l":95.49,"n":7518,"o":96.13,"t":"2026-10-02T04:00:00Z","v":241211,"vw":98.418942},{"c":98.68,"h":99.37,"l":96.2894,"n":5737,"o":98.04,"t":"2026-10-05T04:00:00Z","v":258778,"vw":98.515134},{"c":97.28,"h":99.96,"l":96.39,"n":6399,"o":99.65,"t":"2026-10-06T04:00:00Z","v":289852,"vw":97.717845},{"c":93.27,"h":96.6957,"l":91.41,"n":5555,"o":96.25,"t":"2026-10-07T04:00:00Z","v":232828,"vw":93.266256},{"c":92.21,"h":93.21,"l":91,"n":5067,"o":92.29,"t":"2026-10-08T04:00:00Z","v":144141,"vw":92.032422},{"c":93.84,"h":94.6162,"l":92,"n":4867,"o":92.66,"t":"2026-10-09T04:00:00Z","v":140399,"vw":93.798647},{"c":91.6,"h":93.965,"l":91.25,"n":4869,"o":93.49,"t":"2026-10-12T04:00:00Z","v":127957,"vw":92.062926},{"c":91.82,"h":91.89,"l":89.5,"n":4705,"o":91.28,"t":"2026-10-13T04:00:00Z","v":117371,"vw":91.301085},{"c":88.97,"h":92.29,"l":87.91,"n":5732,"o":90.28,"t":"2026-10-14T04:00:00Z","v":184043,"vw":89.149184},{"c":87.41,"h":88.23,"l":84,"n":8744,"o":87.8,"t":"2026-10-15T04:00:00Z","v":281233,"vw":86.850272},{"c":85.65,"h":88.14,"l":84.3,"n":5904,"o":87.17,"t":"2026-10-16T04:00:00Z","v":205163,"vw":85.802657},{"c":87.4,"h":87.7,"l":85.55,"n":5001,"o":86.75,"t":"2026-10-19T04:00:00Z","v":139517,"vw":87.04992},{"c":87.73,"h":88.94,"l":85.1971,"n":6103,"o":86.47,"t":"2026-10-20T04:00:00Z","v":201395,"vw":87.710386},{"c":89.69,"h":90.81,"l":87.91,"n":4759,"o":88.75,"t":"2026-10-21T04:00:00Z","v":175126,"vw":89.747136},{"c":84.36,"h":87.73,"l":83.22,"n":6613,"o":87.73,"t":"2026-10-22T04:00:00Z","v":179637,"vw":84.764525}],"volatilityBars":[{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-09-21T12:30:00Z","v":555,"vw":89},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-09-21T13:00:00Z","v":301,"vw":89},{"c":88.99,"h":88.99,"l":88.99,"n":2,"o":88.99,"t":"2026-09-21T13:15:00Z","v":105,"vw":88.99},{"c":89.34,"h":90.04,"l":89.1,"n":157,"o":89.36,"t":"2026-09-21T13:30:00Z","v":13163,"vw":89.653608},{"c":89.17,"h":89.89,"l":89.17,"n":145,"o":89.355,"t":"2026-09-21T13:45:00Z","v":5376,"vw":89.515078},{"c":89.1595,"h":89.1595,"l":88.5,"n":125,"o":88.69,"t":"2026-09-21T14:00:00Z","v":5777,"vw":88.619598},{"c":88.74,"h":89.01,"l":88,"n":131,"o":89.01,"t":"2026-09-21T14:15:00Z","v":2941,"vw":88.527063},{"c":88.41,"h":88.747,"l":88.37,"n":85,"o":88.745,"t":"2026-09-21T14:30:00Z","v":2209,"vw":88.483764},{"c":88.67,"h":88.68,"l":88.365,"n":110,"o":88.52,"t":"2026-09-21T14:45:00Z","v":3414,"vw":88.599201},{"c":88.71,"h":88.8,"l":88.7,"n":97,"o":88.8,"t":"2026-09-21T15:00:00Z","v":2068,"vw":88.734286},{"c":88.6,"h":88.66,"l":87.85,"n":134,"o":87.94,"t":"2026-09-21T15:15:00Z","v":2599,"vw":88.2625},{"c":88.07,"h":88.5651,"l":88.07,"n":130,"o":88.3,"t":"2026-09-21T15:30:00Z","v":2389,"vw":88.327436},{"c":88.1601,"h":88.1601,"l":87.95,"n":23,"o":87.95,"t":"2026-09-21T15:45:00Z","v":650,"vw":88.074869},{"c":88.3,"h":88.51,"l":87.73,"n":778,"o":88.16,"t":"2026-09-21T16:00:00Z","v":28565,"vw":88.164407},{"c":88.21,"h":88.39,"l":88.18,"n":158,"o":88.39,"t":"2026-09-21T16:15:00Z","v":4138,"vw":88.219842},{"c":87.87,"h":88.52,"l":87.87,"n":221,"o":88.315,"t":"2026-09-21T16:30:00Z","v":6275,"vw":88.116991},{"c":88.005,"h":88.005,"l":87.89,"n":59,"o":87.89,"t":"2026-09-21T16:45:00Z","v":1003,"vw":87.957857},{"c":87.97,"h":87.97,"l":87.71,"n":127,"o":87.925,"t":"2026-09-21T17:00:00Z","v":5116,"vw":87.81259},{"c":87.32,"h":87.835,"l":87.32,"n":157,"o":87.835,"t":"2026-09-21T17:15:00Z","v":3830,"vw":87.511199},{"c":87.43,"h":87.5651,"l":87.27,"n":218,"o":87.29,"t":"2026-09-21T17:30:00Z","v":5679,"vw":87.430829},{"c":87.38,"h":87.515,"l":87.22,"n":161,"o":87.515,"t":"2026-09-21T17:45:00Z","v":7155,"vw":87.34213},{"c":86.94,"h":87.37,"l":86.6,"n":344,"o":87.37,"t":"2026-09-21T18:00:00Z","v":10967,"vw":87.003871},{"c":87.16,"h":87.17,"l":86.6134,"n":325,"o":86.765,"t":"2026-09-21T18:15:00Z","v":22315,"vw":86.974824},{"c":87.1001,"h":87.265,"l":87.1001,"n":62,"o":87.25,"t":"2026-09-21T18:30:00Z","v":1312,"vw":87.204565},{"c":87.04,"h":87.1,"l":86.89,"n":185,"o":87.1,"t":"2026-09-21T18:45:00Z","v":3873,"vw":86.984993},{"c":86.92,"h":86.92,"l":86.92,"n":10,"o":86.92,"t":"2026-09-21T19:00:00Z","v":257,"vw":86.92},{"c":87.255,"h":87.525,"l":87.1865,"n":319,"o":87.21,"t":"2026-09-21T19:15:00Z","v":7837,"vw":87.306214},{"c":87.86,"h":87.95,"l":87.39,"n":316,"o":87.43,"t":"2026-09-21T19:30:00Z","v":9155,"vw":87.798976},{"c":87.63,"h":87.94,"l":87.59,"n":1084,"o":87.85,"t":"2026-09-21T19:45:00Z","v":24982,"vw":87.788858},{"c":87.68,"h":87.68,"l":87.68,"n":31,"o":87.68,"t":"2026-09-21T20:00:00Z","v":44107,"vw":87.68},{"c":86.6,"h":86.6,"l":86.6,"n":2,"o":86.6,"t":"2026-09-21T21:15:00Z","v":103,"vw":86.6},{"c":86.61,"h":86.61,"l":86.61,"n":1,"o":86.61,"t":"2026-09-21T21:45:00Z","v":377,"vw":86.61},{"c":87.68,"h":87.68,"l":87.68,"n":5,"o":87.68,"t":"2026-09-22T11:45:00Z","v":2647,"vw":87.68},{"c":88.16,"h":88.86,"l":88.07,"n":52,"o":88.19,"t":"2026-09-22T13:30:00Z","v":4137,"vw":88.31273},{"c":89.41,"h":89.42,"l":88.15,"n":129,"o":88.15,"t":"2026-09-22T13:45:00Z","v":5891,"vw":88.979012},{"c":88.84,"h":89.2902,"l":88.84,"n":54,"o":89.2902,"t":"2026-09-22T14:00:00Z","v":2067,"vw":88.933989},{"c":88.61,"h":89.0611,"l":88.61,"n":40,"o":89.0611,"t":"2026-09-22T14:15:00Z","v":738,"vw":88.83555},{"c":88.295,"h":88.605,"l":88.18,"n":152,"o":88.605,"t":"2026-09-22T14:30:00Z","v":7886,"vw":88.439991},{"c":88.325,"h":88.67,"l":88.32,"n":45,"o":88.32,"t":"2026-09-22T14:45:00Z","v":4743,"vw":88.468884},{"c":88.755,"h":88.755,"l":88.57,"n":70,"o":88.64,"t":"2026-09-22T15:00:00Z","v":1672,"vw":88.656982},{"c":89.4206,"h":89.4206,"l":88.815,"n":126,"o":88.815,"t":"2026-09-22T15:15:00Z","v":2599,"vw":89.122546},{"c":89.245,"h":89.36,"l":89.07,"n":154,"o":89.36,"t":"2026-09-22T15:30:00Z","v":4058,"vw":89.238382},{"c":89.125,"h":89.53,"l":89.035,"n":130,"o":89.04,"t":"2026-09-22T15:45:00Z","v":3760,"vw":89.220342},{"c":89.28,"h":89.645,"l":89.26,"n":67,"o":89.645,"t":"2026-09-22T16:00:00Z","v":2143,"vw":89.470866},{"c":89.18,"h":89.435,"l":89.01,"n":149,"o":89.435,"t":"2026-09-22T16:15:00Z","v":4140,"vw":89.155854},{"c":89.3,"h":89.392,"l":89.255,"n":36,"o":89.392,"t":"2026-09-22T16:30:00Z","v":1106,"vw":89.297327},{"c":89.4975,"h":89.56,"l":89.255,"n":119,"o":89.255,"t":"2026-09-22T16:45:00Z","v":3292,"vw":89.442761},{"c":89.37,"h":89.6099,"l":89.21,"n":70,"o":89.505,"t":"2026-09-22T17:00:00Z","v":1996,"vw":89.415351},{"c":89.35,"h":89.44,"l":89.15,"n":229,"o":89.405,"t":"2026-09-22T17:15:00Z","v":5969,"vw":89.322287},{"c":89.34,"h":89.57,"l":89.34,"n":111,"o":89.51,"t":"2026-09-22T17:30:00Z","v":2875,"vw":89.45991},{"c":89.825,"h":89.97,"l":89.46,"n":203,"o":89.46,"t":"2026-09-22T17:45:00Z","v":5247,"vw":89.753823},{"c":89.605,"h":90.15,"l":89.3901,"n":272,"o":89.87,"t":"2026-09-22T18:00:00Z","v":8428,"vw":89.825864},{"c":89.55,"h":89.58,"l":89.42,"n":81,"o":89.42,"t":"2026-09-22T18:15:00Z","v":1473,"vw":89.47892},{"c":89.22,"h":89.5,"l":89.22,"n":79,"o":89.5,"t":"2026-09-22T18:30:00Z","v":2091,"vw":89.371614},{"c":89.54,"h":89.73,"l":89.235,"n":160,"o":89.29,"t":"2026-09-22T18:45:00Z","v":7309,"vw":89.523977},{"c":89.545,"h":89.55,"l":89.545,"n":46,"o":89.55,"t":"2026-09-22T19:00:00Z","v":699,"vw":89.548485},{"c":89.6,"h":89.69,"l":89.55,"n":239,"o":89.67,"t":"2026-09-22T19:15:00Z","v":6077,"vw":89.648827},{"c":89.685,"h":89.805,"l":89.575,"n":396,"o":89.575,"t":"2026-09-22T19:30:00Z","v":11869,"vw":89.711968},{"c":89.49,"h":89.805,"l":89.46,"n":925,"o":89.75,"t":"2026-09-22T19:45:00Z","v":24999,"vw":89.57688},{"c":89.46,"h":89.46,"l":89.46,"n":36,"o":89.46,"t":"2026-09-22T20:00:00Z","v":30748,"vw":89.46},{"c":88.517,"h":89.4,"l":88.517,"n":61,"o":89.39,"t":"2026-09-23T13:30:00Z","v":6307,"vw":88.764131},{"c":89.31,"h":89.7,"l":89.31,"n":11,"o":89.7,"t":"2026-09-23T13:45:00Z","v":1336,"vw":89.343926},{"c":89.56,"h":89.9579,"l":89.2,"n":52,"o":89.9579,"t":"2026-09-23T14:00:00Z","v":1873,"vw":89.449544},{"c":88.99,"h":89.81,"l":88.62,"n":176,"o":89.81,"t":"2026-09-23T14:15:00Z","v":6014,"vw":89.05227},{"c":88.425,"h":89.22,"l":88.425,"n":144,"o":88.885,"t":"2026-09-23T14:30:00Z","v":5149,"vw":88.748074},{"c":88.6623,"h":89.0825,"l":88.29,"n":57,"o":88.29,"t":"2026-09-23T14:45:00Z","v":5193,"vw":88.692573},{"c":89.77,"h":89.77,"l":89.27,"n":91,"o":89.36,"t":"2026-09-23T15:00:00Z","v":1884,"vw":89.477232},{"c":89.795,"h":89.9799,"l":89.575,"n":122,"o":89.88,"t":"2026-09-23T15:15:00Z","v":3011,"vw":89.800944},{"c":89.39,"h":89.63,"l":89.35,"n":83,"o":89.63,"t":"2026-09-23T15:30:00Z","v":1304,"vw":89.441},{"c":88.97,"h":89.69,"l":88.97,"n":52,"o":89.52,"t":"2026-09-23T15:45:00Z","v":1308,"vw":89.32661},{"c":88.73,"h":89.02,"l":88.6478,"n":162,"o":89.02,"t":"2026-09-23T16:00:00Z","v":4503,"vw":88.858761},{"c":88.465,"h":88.83,"l":88.46,"n":151,"o":88.7227,"t":"2026-09-23T16:15:00Z","v":5142,"vw":88.709817},{"c":88.54,"h":88.61,"l":88.54,"n":39,"o":88.6,"t":"2026-09-23T16:30:00Z","v":1344,"vw":88.594444},{"c":88.02,"h":88.47,"l":88.02,"n":146,"o":88.38,"t":"2026-09-23T16:45:00Z","v":3114,"vw":88.297165},{"c":88.02,"h":88.28,"l":87.55,"n":388,"o":88.15,"t":"2026-09-23T17:00:00Z","v":9413,"vw":87.923887},{"c":88.055,"h":88.21,"l":88.055,"n":83,"o":88.085,"t":"2026-09-23T17:15:00Z","v":1974,"vw":88.150133},{"c":88.1101,"h":88.16,"l":87.95,"n":102,"o":88.02,"t":"2026-09-23T17:30:00Z","v":2986,"vw":88.051004},{"c":88.35,"h":88.35,"l":88.235,"n":89,"o":88.26,"t":"2026-09-23T17:45:00Z","v":1885,"vw":88.295033},{"c":88.05,"h":88.29,"l":88.05,"n":111,"o":88.29,"t":"2026-09-23T18:00:00Z","v":2457,"vw":88.172968},{"c":88.27,"h":88.27,"l":88.18,"n":53,"o":88.18,"t":"2026-09-23T18:15:00Z","v":1259,"vw":88.23},{"c":88.26,"h":88.47,"l":88.255,"n":203,"o":88.31,"t":"2026-09-23T18:30:00Z","v":5794,"vw":88.359239},{"c":88.43,"h":88.43,"l":88.1,"n":84,"o":88.26,"t":"2026-09-23T18:45:00Z","v":1957,"vw":88.306667},{"c":88.675,"h":88.68,"l":88.67,"n":44,"o":88.68,"t":"2026-09-23T19:00:00Z","v":2159,"vw":88.675322},{"c":88.525,"h":88.74,"l":88.39,"n":195,"o":88.73,"t":"2026-09-23T19:15:00Z","v":4177,"vw":88.551667},{"c":88.735,"h":88.89,"l":88.515,"n":241,"o":88.53,"t":"2026-09-23T19:30:00Z","v":5233,"vw":88.627516},{"c":89.04,"h":89.3,"l":88.21,"n":1043,"o":88.73,"t":"2026-09-23T19:45:00Z","v":32478,"vw":88.715991},{"c":89.13,"h":89.13,"l":89.13,"n":24,"o":89.13,"t":"2026-09-23T20:00:00Z","v":36096,"vw":89.13},{"c":89.8964,"h":89.8964,"l":88.42,"n":195,"o":88.42,"t":"2026-09-24T13:30:00Z","v":11795,"vw":89.215791},{"c":90.48,"h":90.48,"l":89.71,"n":47,"o":89.71,"t":"2026-09-24T13:45:00Z","v":1124,"vw":90.08866},{"c":90.26,"h":90.37,"l":90.26,"n":35,"o":90.345,"t":"2026-09-24T14:00:00Z","v":1307,"vw":90.326823},{"c":90.49,"h":90.49,"l":89.34,"n":226,"o":90.01,"t":"2026-09-24T14:15:00Z","v":8503,"vw":89.725767},{"c":90.8,"h":90.99,"l":90.22,"n":506,"o":90.22,"t":"2026-09-24T14:30:00Z","v":22138,"vw":90.708286},{"c":91.29,"h":91.29,"l":91.055,"n":235,"o":91.055,"t":"2026-09-24T14:45:00Z","v":5837,"vw":91.133832},{"c":90.68,"h":91.175,"l":90.68,"n":114,"o":91.13,"t":"2026-09-24T15:00:00Z","v":2810,"vw":90.935279},{"c":90.985,"h":90.985,"l":90.68,"n":144,"o":90.68,"t":"2026-09-24T15:15:00Z","v":2748,"vw":90.852072},{"c":90.87,"h":91.11,"l":90.8,"n":54,"o":90.99,"t":"2026-09-24T15:30:00Z","v":1567,"vw":90.992608},{"c":91.24,"h":91.84,"l":91,"n":327,"o":91.03,"t":"2026-09-24T15:45:00Z","v":23736,"vw":91.662011},{"c":91.165,"h":91.425,"l":90.9701,"n":37,"o":91.375,"t":"2026-09-24T16:00:00Z","v":671,"vw":91.224931},{"c":93.165,"h":93.3356,"l":91.41,"n":427,"o":91.41,"t":"2026-09-24T16:15:00Z","v":12201,"vw":92.661153},{"c":93.76,"h":94.395,"l":92.99,"n":468,"o":93.13,"t":"2026-09-24T16:30:00Z","v":16497,"vw":93.681087},{"c":94.05,"h":94.12,"l":93.835,"n":111,"o":93.835,"t":"2026-09-24T16:45:00Z","v":1778,"vw":93.978696},{"c":95.63,"h":95.9863,"l":93.51,"n":1274,"o":93.745,"t":"2026-09-24T17:00:00Z","v":70907,"vw":95.321216},{"c":95.38,"h":95.76,"l":94.8069,"n":537,"o":95.45,"t":"2026-09-24T17:15:00Z","v":42227,"vw":95.345952},{"c":94.565,"h":95.38,"l":94.5,"n":326,"o":95.14,"t":"2026-09-24T17:30:00Z","v":16219,"vw":94.838542},{"c":94.715,"h":95.0399,"l":94.575,"n":186,"o":94.67,"t":"2026-09-24T17:45:00Z","v":6071,"vw":94.786654},{"c":94.31,"h":94.55,"l":93.96,"n":245,"o":94.54,"t":"2026-09-24T18:00:00Z","v":11067,"vw":94.307936},{"c":94.22,"h":94.57,"l":94.16,"n":324,"o":94.45,"t":"2026-09-24T18:15:00Z","v":7585,"vw":94.376598},{"c":93.86,"h":94.22,"l":93.76,"n":154,"o":94.06,"t":"2026-09-24T18:30:00Z","v":4235,"vw":93.96979},{"c":94.16,"h":94.35,"l":93.59,"n":512,"o":93.87,"t":"2026-09-24T18:45:00Z","v":20375,"vw":94.070611},{"c":93.81,"h":94.13,"l":93.74,"n":194,"o":93.91,"t":"2026-09-24T19:00:00Z","v":5066,"vw":93.933072},{"c":93.82,"h":93.89,"l":93.58,"n":280,"o":93.75,"t":"2026-09-24T19:15:00Z","v":11364,"vw":93.717299},{"c":93.6,"h":94.105,"l":93.45,"n":607,"o":93.83,"t":"2026-09-24T19:30:00Z","v":17421,"vw":93.791721},{"c":93.08,"h":93.88,"l":92.815,"n":1542,"o":93.74,"t":"2026-09-24T19:45:00Z","v":62936,"vw":93.174992},{"c":92.67,"h":93.2,"l":92.67,"n":24,"o":93.2,"t":"2026-09-24T20:00:00Z","v":57543,"vw":92.969866},{"c":92.9,"h":92.9,"l":92.9,"n":1,"o":92.9,"t":"2026-09-24T20:15:00Z","v":161,"vw":92.9},{"c":92.97,"h":92.97,"l":92.97,"n":2,"o":92.97,"t":"2026-09-24T20:30:00Z","v":312,"vw":92.97},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-09-24T23:30:00Z","v":100,"vw":93.25},{"c":93.8799,"h":93.8799,"l":92.39,"n":172,"o":92.97,"t":"2026-09-25T13:30:00Z","v":11532,"vw":93.167503},{"c":93.77,"h":93.78,"l":93.23,"n":72,"o":93.41,"t":"2026-09-25T13:45:00Z","v":4030,"vw":93.455347},{"c":93.305,"h":94.035,"l":93.195,"n":136,"o":93.71,"t":"2026-09-25T14:00:00Z","v":7123,"vw":93.655866},{"c":92.93,"h":93.27,"l":92.6,"n":94,"o":92.78,"t":"2026-09-25T14:15:00Z","v":6915,"vw":92.813726},{"c":93.265,"h":93.55,"l":92.842,"n":199,"o":93,"t":"2026-09-25T14:30:00Z","v":8350,"vw":93.085505},{"c":93.22,"h":93.3722,"l":92.84,"n":163,"o":93.2901,"t":"2026-09-25T14:45:00Z","v":7319,"vw":93.154523},{"c":94.2,"h":94.2,"l":93.355,"n":152,"o":93.355,"t":"2026-09-25T15:00:00Z","v":5528,"vw":93.914784},{"c":94.4,"h":94.4,"l":94.166,"n":137,"o":94.34,"t":"2026-09-25T15:15:00Z","v":5938,"vw":94.275544},{"c":94.2723,"h":94.8,"l":94.2723,"n":186,"o":94.8,"t":"2026-09-25T15:30:00Z","v":4431,"vw":94.517541},{"c":95.085,"h":95.085,"l":94.19,"n":170,"o":94.19,"t":"2026-09-25T15:45:00Z","v":6799,"vw":94.573556},{"c":95.335,"h":95.595,"l":95.1,"n":297,"o":95.115,"t":"2026-09-25T16:00:00Z","v":12112,"vw":95.235173},{"c":95.47,"h":95.53,"l":95.09,"n":135,"o":95.24,"t":"2026-09-25T16:15:00Z","v":5704,"vw":95.298728},{"c":95.295,"h":95.515,"l":95.295,"n":87,"o":95.4,"t":"2026-09-25T16:30:00Z","v":3194,"vw":95.410101},{"c":94.94,"h":95.26,"l":94.94,"n":141,"o":95.26,"t":"2026-09-25T16:45:00Z","v":2662,"vw":95.107},{"c":95.245,"h":95.42,"l":95.23,"n":141,"o":95.24,"t":"2026-09-25T17:00:00Z","v":3048,"vw":95.276286},{"c":95.36,"h":95.45,"l":95.24,"n":110,"o":95.245,"t":"2026-09-25T17:15:00Z","v":3325,"vw":95.298152},{"c":95.59,"h":95.59,"l":95.33,"n":149,"o":95.35,"t":"2026-09-25T17:30:00Z","v":5090,"vw":95.465829},{"c":95.55,"h":95.76,"l":95.55,"n":60,"o":95.64,"t":"2026-09-25T17:45:00Z","v":1320,"vw":95.651548},{"c":95.21,"h":95.7205,"l":95.025,"n":234,"o":95.7205,"t":"2026-09-25T18:00:00Z","v":5824,"vw":95.360132},{"c":95.3,"h":95.575,"l":95.28,"n":153,"o":95.28,"t":"2026-09-25T18:15:00Z","v":3272,"vw":95.455385},{"c":95.42,"h":95.51,"l":95.285,"n":85,"o":95.33,"t":"2026-09-25T18:30:00Z","v":1747,"vw":95.416999},{"c":95.719,"h":95.719,"l":95.32,"n":238,"o":95.39,"t":"2026-09-25T18:45:00Z","v":5616,"vw":95.475116},{"c":96.22,"h":96.415,"l":95.46,"n":311,"o":95.46,"t":"2026-09-25T19:00:00Z","v":9058,"vw":95.842143},{"c":96.06,"h":96.3799,"l":96.05,"n":95,"o":96.215,"t":"2026-09-25T19:15:00Z","v":2047,"vw":96.182266},{"c":96.745,"h":96.77,"l":96.03,"n":519,"o":96.22,"t":"2026-09-25T19:30:00Z","v":14214,"vw":96.324499},{"c":96.34,"h":96.92,"l":96.04,"n":1437,"o":96.82,"t":"2026-09-25T19:45:00Z","v":46857,"vw":96.423277},{"c":96.25,"h":96.25,"l":96.25,"n":21,"o":96.25,"t":"2026-09-25T20:00:00Z","v":43292,"vw":96.25},{"c":95.78,"h":95.78,"l":95.73,"n":118,"o":95.73,"t":"2026-09-28T13:30:00Z","v":5124,"vw":95.732319},{"c":96.49,"h":96.49,"l":95.77,"n":111,"o":95.88,"t":"2026-09-28T13:45:00Z","v":5872,"vw":95.938414},{"c":95.98,"h":96.95,"l":95.87,"n":216,"o":96.52,"t":"2026-09-28T14:00:00Z","v":6746,"vw":96.183171},{"c":96,"h":96.395,"l":95.8,"n":149,"o":95.8,"t":"2026-09-28T14:15:00Z","v":9570,"vw":95.988983},{"c":95.69,"h":96.315,"l":95.69,"n":90,"o":95.86,"t":"2026-09-28T14:30:00Z","v":1707,"vw":95.940714},{"c":95.625,"h":95.8,"l":95.26,"n":220,"o":95.7275,"t":"2026-09-28T14:45:00Z","v":8006,"vw":95.61067},{"c":95.87,"h":96,"l":95.3987,"n":135,"o":95.68,"t":"2026-09-28T15:00:00Z","v":2435,"vw":95.767254},{"c":95.45,"h":95.45,"l":95.45,"n":11,"o":95.45,"t":"2026-09-28T15:15:00Z","v":186,"vw":95.45},{"c":95.905,"h":96.105,"l":95.88,"n":146,"o":96.08,"t":"2026-09-28T15:30:00Z","v":4304,"vw":96.005579},{"c":95.93,"h":95.9852,"l":95.93,"n":34,"o":95.9852,"t":"2026-09-28T15:45:00Z","v":680,"vw":95.968523},{"c":96,"h":96.14,"l":95.91,"n":106,"o":95.915,"t":"2026-09-28T16:00:00Z","v":2580,"vw":96.041429},{"c":96.715,"h":96.775,"l":95.81,"n":220,"o":95.81,"t":"2026-09-28T16:15:00Z","v":7015,"vw":96.420552},{"c":95.53,"h":96.51,"l":95.49,"n":84,"o":96.51,"t":"2026-09-28T16:30:00Z","v":1800,"vw":95.986093},{"c":95.575,"h":95.68,"l":95.21,"n":77,"o":95.66,"t":"2026-09-28T16:45:00Z","v":2007,"vw":95.564914},{"c":96.5699,"h":96.5699,"l":95.575,"n":184,"o":95.575,"t":"2026-09-28T17:00:00Z","v":4756,"vw":95.990045},{"c":95.905,"h":96.26,"l":95.905,"n":60,"o":96.26,"t":"2026-09-28T17:15:00Z","v":1096,"vw":96.117},{"c":96.564,"h":96.65,"l":96.07,"n":210,"o":96.07,"t":"2026-09-28T17:30:00Z","v":8076,"vw":96.374699},{"c":96.8,"h":96.9,"l":96.545,"n":120,"o":96.66,"t":"2026-09-28T17:45:00Z","v":3705,"vw":96.699786},{"c":97.37,"h":97.6,"l":96.675,"n":539,"o":96.8699,"t":"2026-09-28T18:00:00Z","v":26613,"vw":97.075811},{"c":97.22,"h":97.59,"l":97.22,"n":133,"o":97.37,"t":"2026-09-28T18:15:00Z","v":6860,"vw":97.462877},{"c":97.565,"h":97.565,"l":97.2452,"n":103,"o":97.2452,"t":"2026-09-28T18:30:00Z","v":3270,"vw":97.461919},{"c":97.8,"h":97.8,"l":97.51,"n":148,"o":97.51,"t":"2026-09-28T18:45:00Z","v":3552,"vw":97.658504},{"c":97.27,"h":97.75,"l":97.26,"n":128,"o":97.75,"t":"2026-09-28T19:00:00Z","v":3860,"vw":97.550093},{"c":97.19,"h":97.3252,"l":97.12,"n":120,"o":97.265,"t":"2026-09-28T19:15:00Z","v":3016,"vw":97.21916},{"c":97.39,"h":97.54,"l":97.22,"n":168,"o":97.41,"t":"2026-09-28T19:30:00Z","v":5304,"vw":97.339482},{"c":96.98,"h":97.8,"l":96.9,"n":1261,"o":97.22,"t":"2026-09-28T19:45:00Z","v":52146,"vw":97.232897},{"c":96.9,"h":96.9,"l":96.9,"n":30,"o":96.9,"t":"2026-09-28T20:00:00Z","v":76125,"vw":96.9},{"c":97.71,"h":98.4982,"l":97.71,"n":242,"o":98,"t":"2026-09-29T13:30:00Z","v":11366,"vw":97.917013},{"c":97.45,"h":97.45,"l":97.08,"n":20,"o":97.08,"t":"2026-09-29T13:45:00Z","v":581,"vw":97.353707},{"c":96.075,"h":97.345,"l":95.92,"n":233,"o":97.345,"t":"2026-09-29T14:00:00Z","v":9040,"vw":96.31113},{"c":96.25,"h":96.4251,"l":95.92,"n":195,"o":95.92,"t":"2026-09-29T14:15:00Z","v":7537,"vw":96.265003},{"c":95.75,"h":95.92,"l":95.75,"n":30,"o":95.92,"t":"2026-09-29T14:30:00Z","v":351,"vw":95.846087},{"c":96.35,"h":96.35,"l":95.77,"n":59,"o":95.77,"t":"2026-09-29T14:45:00Z","v":1422,"vw":96.102127},{"c":95.78,"h":96.13,"l":95.78,"n":70,"o":96.03,"t":"2026-09-29T15:00:00Z","v":1590,"vw":96.050728},{"c":95.94,"h":95.95,"l":95.93,"n":66,"o":95.95,"t":"2026-09-29T15:15:00Z","v":1264,"vw":95.94},{"c":96.22,"h":96.22,"l":96.17,"n":45,"o":96.17,"t":"2026-09-29T15:30:00Z","v":683,"vw":96.203333},{"c":95.5818,"h":96.27,"l":95.5818,"n":138,"o":96.23,"t":"2026-09-29T15:45:00Z","v":3968,"vw":95.751176},{"c":95.605,"h":95.605,"l":95.405,"n":67,"o":95.5,"t":"2026-09-29T16:00:00Z","v":2663,"vw":95.533279},{"c":95.55,"h":95.565,"l":95.375,"n":119,"o":95.565,"t":"2026-09-29T16:15:00Z","v":3297,"vw":95.474839},{"c":95.4517,"h":95.71,"l":95.4517,"n":65,"o":95.55,"t":"2026-09-29T16:30:00Z","v":1955,"vw":95.555222},{"c":95.3016,"h":95.675,"l":95.3016,"n":93,"o":95.675,"t":"2026-09-29T16:45:00Z","v":2022,"vw":95.499238},{"c":95.4,"h":95.46,"l":95.28,"n":42,"o":95.46,"t":"2026-09-29T17:00:00Z","v":1229,"vw":95.376654},{"c":95.575,"h":95.6075,"l":95.42,"n":123,"o":95.51,"t":"2026-09-29T17:15:00Z","v":3571,"vw":95.520033},{"c":95.56,"h":95.575,"l":95.47,"n":62,"o":95.575,"t":"2026-09-29T17:30:00Z","v":2138,"vw":95.522782},{"c":95.26,"h":95.59,"l":95.11,"n":197,"o":95.555,"t":"2026-09-29T17:45:00Z","v":7228,"vw":95.453647},{"c":95.915,"h":96.145,"l":95.35,"n":224,"o":95.41,"t":"2026-09-29T18:00:00Z","v":6326,"vw":95.696758},{"c":96.025,"h":96.04,"l":95.7,"n":69,"o":95.8982,"t":"2026-09-29T18:15:00Z","v":1604,"vw":95.9762},{"c":96.27,"h":96.465,"l":95.77,"n":172,"o":96.19,"t":"2026-09-29T18:30:00Z","v":4532,"vw":96.065142},{"c":96.2,"h":96.28,"l":95.96,"n":172,"o":96.25,"t":"2026-09-29T18:45:00Z","v":5707,"vw":96.12444},{"c":96.21,"h":96.24,"l":95.86,"n":152,"o":96.235,"t":"2026-09-29T19:00:00Z","v":4303,"vw":96.140112},{"c":96.115,"h":96.27,"l":96.06,"n":223,"o":96.27,"t":"2026-09-29T19:15:00Z","v":5697,"vw":96.160908},{"c":96.38,"h":96.585,"l":95.98,"n":298,"o":96.105,"t":"2026-09-29T19:30:00Z","v":9261,"vw":96.210175},{"c":95.57,"h":96.38,"l":95.39,"n":1087,"o":96.38,"t":"2026-09-29T19:45:00Z","v":38766,"vw":96.102851},{"c":95.46,"h":95.46,"l":95.46,"n":20,"o":95.46,"t":"2026-09-29T20:00:00Z","v":28817,"vw":95.46},{"c":95.46,"h":95.46,"l":95.46,"n":1,"o":95.46,"t":"2026-09-29T20:30:00Z","v":23590,"vw":95.46},{"c":96.064,"h":97.03,"l":95.945,"n":59,"o":96.15,"t":"2026-09-30T13:30:00Z","v":3888,"vw":96.133998},{"c":96.29,"h":96.29,"l":95.84,"n":112,"o":95.95,"t":"2026-09-30T13:45:00Z","v":4852,"vw":96.045455},{"c":96.705,"h":97.3851,"l":96.18,"n":183,"o":96.36,"t":"2026-09-30T14:00:00Z","v":8267,"vw":96.582509},{"c":96.7,"h":96.86,"l":96.55,"n":28,"o":96.86,"t":"2026-09-30T14:15:00Z","v":1184,"vw":96.714444},{"c":96.705,"h":96.705,"l":96.33,"n":56,"o":96.33,"t":"2026-09-30T14:30:00Z","v":1366,"vw":96.614444},{"c":96.58,"h":97.07,"l":96.58,"n":43,"o":97.07,"t":"2026-09-30T14:45:00Z","v":1550,"vw":96.72},{"c":97.07,"h":97.2,"l":96.86,"n":72,"o":96.96,"t":"2026-09-30T15:00:00Z","v":1874,"vw":97.045278},{"c":96.625,"h":97.29,"l":96.56,"n":174,"o":97.22,"t":"2026-09-30T15:15:00Z","v":5299,"vw":96.823536},{"c":96.36,"h":96.62,"l":96.26,"n":118,"o":96.62,"t":"2026-09-30T15:30:00Z","v":4231,"vw":96.512237},{"c":96.17,"h":96.23,"l":95.92,"n":58,"o":96.23,"t":"2026-09-30T15:45:00Z","v":3079,"vw":95.996491},{"c":96.39,"h":96.39,"l":96.39,"n":20,"o":96.39,"t":"2026-09-30T16:00:00Z","v":326,"vw":96.39},{"c":96.3545,"h":96.47,"l":96.26,"n":43,"o":96.4596,"t":"2026-09-30T16:15:00Z","v":2014,"vw":96.412621},{"c":96.4,"h":96.43,"l":96.38,"n":62,"o":96.38,"t":"2026-09-30T16:30:00Z","v":2170,"vw":96.394801},{"c":96.25,"h":96.42,"l":96.25,"n":62,"o":96.42,"t":"2026-09-30T16:45:00Z","v":1499,"vw":96.383929},{"c":96.52,"h":96.52,"l":96.3,"n":66,"o":96.3,"t":"2026-09-30T17:00:00Z","v":1927,"vw":96.393992},{"c":96.17,"h":96.55,"l":96.13,"n":113,"o":96.25,"t":"2026-09-30T17:15:00Z","v":4503,"vw":96.363433},{"c":96.41,"h":96.41,"l":96.165,"n":40,"o":96.165,"t":"2026-09-30T17:30:00Z","v":1027,"vw":96.293448},{"c":96.29,"h":96.39,"l":96.29,"n":49,"o":96.39,"t":"2026-09-30T17:45:00Z","v":1288,"vw":96.327143},{"c":96.2,"h":96.2,"l":96.17,"n":18,"o":96.2,"t":"2026-09-30T18:00:00Z","v":749,"vw":96.190178},{"c":96.24,"h":96.26,"l":96.24,"n":77,"o":96.24,"t":"2026-09-30T18:15:00Z","v":1885,"vw":96.248571},{"c":96.4884,"h":96.5,"l":96.28,"n":111,"o":96.39,"t":"2026-09-30T18:30:00Z","v":3467,"vw":96.373282},{"c":96.45,"h":96.45,"l":96.21,"n":194,"o":96.415,"t":"2026-09-30T18:45:00Z","v":5617,"vw":96.366238},{"c":96.37,"h":96.52,"l":96.2,"n":81,"o":96.52,"t":"2026-09-30T19:00:00Z","v":2122,"vw":96.38},{"c":96.19,"h":96.35,"l":95.97,"n":212,"o":96.35,"t":"2026-09-30T19:15:00Z","v":5777,"vw":96.181841},{"c":96.42,"h":96.66,"l":96.205,"n":210,"o":96.205,"t":"2026-09-30T19:30:00Z","v":4024,"vw":96.477108},{"c":94.86,"h":96.4151,"l":94.85,"n":1144,"o":96.415,"t":"2026-09-30T19:45:00Z","v":32611,"vw":95.343189},{"c":94.85,"h":94.85,"l":94.85,"n":31,"o":94.85,"t":"2026-09-30T20:00:00Z","v":143737,"vw":94.85},{"c":94.25,"h":95,"l":94.25,"n":78,"o":94.57,"t":"2026-10-01T13:30:00Z","v":3243,"vw":94.733973},{"c":94.41,"h":94.575,"l":94.33,"n":50,"o":94.33,"t":"2026-10-01T13:45:00Z","v":1351,"vw":94.453492},{"c":94.21,"h":94.21,"l":93.6138,"n":52,"o":93.98,"t":"2026-10-01T14:00:00Z","v":1249,"vw":93.819012},{"c":94.33,"h":94.33,"l":93.88,"n":24,"o":93.8874,"t":"2026-10-01T14:15:00Z","v":502,"vw":94.023243},{"c":94.67,"h":95.06,"l":94.36,"n":85,"o":94.36,"t":"2026-10-01T14:30:00Z","v":2751,"vw":94.793008},{"c":95,"h":95.11,"l":94.61,"n":197,"o":94.94,"t":"2026-10-01T14:45:00Z","v":3919,"vw":94.87418},{"c":95.13,"h":95.19,"l":94.46,"n":187,"o":94.72,"t":"2026-10-01T15:00:00Z","v":4327,"vw":94.754078},{"c":95.175,"h":95.33,"l":95.035,"n":154,"o":95.19,"t":"2026-10-01T15:15:00Z","v":3766,"vw":95.151526},{"c":95.68,"h":95.81,"l":95.29,"n":180,"o":95.29,"t":"2026-10-01T15:30:00Z","v":3387,"vw":95.588889},{"c":95.97,"h":95.97,"l":95.4446,"n":54,"o":95.625,"t":"2026-10-01T15:45:00Z","v":2058,"vw":95.6622},{"c":95.41,"h":96.14,"l":95.4,"n":140,"o":95.9965,"t":"2026-10-01T16:00:00Z","v":4375,"vw":95.681317},{"c":95.4,"h":95.4,"l":95.4,"n":17,"o":95.4,"t":"2026-10-01T16:15:00Z","v":706,"vw":95.4},{"c":95.46,"h":95.7,"l":95.405,"n":203,"o":95.45,"t":"2026-10-01T16:30:00Z","v":8256,"vw":95.632919},{"c":95.18,"h":95.545,"l":95.18,"n":145,"o":95.54,"t":"2026-10-01T16:45:00Z","v":3174,"vw":95.433065},{"c":95.315,"h":95.53,"l":95.235,"n":85,"o":95.235,"t":"2026-10-01T17:00:00Z","v":2772,"vw":95.382613},{"c":95.185,"h":95.31,"l":95.06,"n":144,"o":95.31,"t":"2026-10-01T17:15:00Z","v":3062,"vw":95.127165},{"c":95.1225,"h":95.48,"l":95.03,"n":264,"o":95.38,"t":"2026-10-01T17:30:00Z","v":11858,"vw":95.311873},{"c":94.66,"h":95.19,"l":94.645,"n":132,"o":95.19,"t":"2026-10-01T17:45:00Z","v":3794,"vw":94.721955},{"c":94.375,"h":94.528,"l":94.125,"n":93,"o":94.528,"t":"2026-10-01T18:00:00Z","v":3058,"vw":94.299105},{"c":94.43,"h":94.62,"l":94.2801,"n":130,"o":94.49,"t":"2026-10-01T18:15:00Z","v":7235,"vw":94.475336},{"c":94.75,"h":94.89,"l":94.58,"n":139,"o":94.7,"t":"2026-10-01T18:30:00Z","v":4451,"vw":94.680137},{"c":94.78,"h":95.08,"l":94.48,"n":322,"o":94.88,"t":"2026-10-01T18:45:00Z","v":10598,"vw":94.880336},{"c":94.7,"h":94.795,"l":94.295,"n":137,"o":94.795,"t":"2026-10-01T19:00:00Z","v":4012,"vw":94.554722},{"c":94.64,"h":94.93,"l":94.61,"n":144,"o":94.86,"t":"2026-10-01T19:15:00Z","v":4254,"vw":94.695791},{"c":94.56,"h":94.82,"l":94.56,"n":306,"o":94.73,"t":"2026-10-01T19:30:00Z","v":6648,"vw":94.7},{"c":94.36,"h":94.69,"l":93.735,"n":1548,"o":94.425,"t":"2026-10-01T19:45:00Z","v":67461,"vw":94.179951},{"c":94.37,"h":94.37,"l":94.37,"n":27,"o":94.37,"t":"2026-10-01T20:00:00Z","v":53806,"vw":94.37},{"c":98.4,"h":98.4,"l":95.49,"n":189,"o":96.13,"t":"2026-10-02T13:30:00Z","v":11231,"vw":96.936034},{"c":97.275,"h":98.51,"l":97.185,"n":139,"o":98.239,"t":"2026-10-02T13:45:00Z","v":4927,"vw":97.41937},{"c":97.75,"h":98.49,"l":97.67,"n":65,"o":97.67,"t":"2026-10-02T14:00:00Z","v":1469,"vw":97.874445},{"c":97.82,"h":97.99,"l":97.25,"n":70,"o":97.735,"t":"2026-10-02T14:15:00Z","v":1616,"vw":97.508559},{"c":97.95,"h":98.12,"l":97.905,"n":61,"o":97.99,"t":"2026-10-02T14:30:00Z","v":2222,"vw":97.958036},{"c":99,"h":99,"l":97.8,"n":266,"o":97.8,"t":"2026-10-02T14:45:00Z","v":6470,"vw":98.270558},{"c":98.73,"h":99.09,"l":98.58,"n":90,"o":99.09,"t":"2026-10-02T15:00:00Z","v":2284,"vw":98.75225},{"c":99.05,"h":99.05,"l":98.54,"n":221,"o":98.72,"t":"2026-10-02T15:15:00Z","v":6538,"vw":98.769527},{"c":99.07,"h":99.42,"l":99.07,"n":136,"o":99.135,"t":"2026-10-02T15:30:00Z","v":3409,"vw":99.229717},{"c":99.02,"h":99.4,"l":99.02,"n":66,"o":99.18,"t":"2026-10-02T15:45:00Z","v":2715,"vw":99.141391},{"c":98.79,"h":99.01,"l":98.7,"n":262,"o":99.0073,"t":"2026-10-02T16:00:00Z","v":11829,"vw":98.812399},{"c":98.22,"h":98.761,"l":98.22,"n":129,"o":98.7,"t":"2026-10-02T16:15:00Z","v":3014,"vw":98.583154},{"c":98.08,"h":98.32,"l":98.035,"n":111,"o":98.32,"t":"2026-10-02T16:30:00Z","v":3980,"vw":98.115517},{"c":98.455,"h":98.47,"l":98.02,"n":183,"o":98.25,"t":"2026-10-02T16:45:00Z","v":3499,"vw":98.207506},{"c":98.415,"h":98.64,"l":98.415,"n":33,"o":98.46,"t":"2026-10-02T17:00:00Z","v":1156,"vw":98.516563},{"c":98.43,"h":98.56,"l":98.23,"n":75,"o":98.56,"t":"2026-10-02T17:15:00Z","v":1733,"vw":98.349167},{"c":98.43,"h":98.7,"l":98.43,"n":210,"o":98.53,"t":"2026-10-02T17:30:00Z","v":6689,"vw":98.520631},{"c":98.44,"h":98.46,"l":98.3,"n":70,"o":98.32,"t":"2026-10-02T17:45:00Z","v":1762,"vw":98.396364},{"c":98.59,"h":98.59,"l":98.54,"n":36,"o":98.54,"t":"2026-10-02T18:00:00Z","v":655,"vw":98.569586},{"c":99.19,"h":99.19,"l":98.61,"n":269,"o":98.61,"t":"2026-10-02T18:15:00Z","v":6580,"vw":98.84954},{"c":99.08,"h":99.23,"l":99.08,"n":45,"o":99.23,"t":"2026-10-02T18:30:00Z","v":1652,"vw":99.111111},{"c":99.2474,"h":99.42,"l":99.15,"n":236,"o":99.31,"t":"2026-10-02T18:45:00Z","v":6703,"vw":99.269471},{"c":98.99,"h":99.185,"l":98.97,"n":203,"o":99.1825,"t":"2026-10-02T19:00:00Z","v":3963,"vw":99.099924},{"c":98.95,"h":99.1275,"l":98.92,"n":196,"o":98.94,"t":"2026-10-02T19:15:00Z","v":4326,"vw":99.003},{"c":98.81,"h":98.97,"l":98.76,"n":230,"o":98.97,"t":"2026-10-02T19:30:00Z","v":5431,"vw":98.830629},{"c":98.08,"h":99.3,"l":98.04,"n":1471,"o":98.785,"t":"2026-10-02T19:45:00Z","v":50951,"vw":98.684023},{"c":98.21,"h":98.21,"l":98.21,"n":28,"o":98.21,"t":"2026-10-02T20:00:00Z","v":36366,"vw":98.21},{"c":97.435,"h":98.3061,"l":97.3998,"n":111,"o":98.04,"t":"2026-10-05T13:30:00Z","v":7007,"vw":97.8765},{"c":97.745,"h":97.745,"l":96.2894,"n":80,"o":96.72,"t":"2026-10-05T13:45:00Z","v":4768,"vw":97.053333},{"c":98.08,"h":98.42,"l":97.3616,"n":339,"o":97.89,"t":"2026-10-05T14:00:00Z","v":6370,"vw":97.894261},{"c":98.34,"h":98.45,"l":97.9284,"n":48,"o":97.9284,"t":"2026-10-05T14:15:00Z","v":2571,"vw":98.146158},{"c":97.965,"h":98.25,"l":97.58,"n":84,"o":98.0925,"t":"2026-10-05T14:30:00Z","v":2507,"vw":98.030297},{"c":98.225,"h":98.37,"l":97.91,"n":68,"o":98.37,"t":"2026-10-05T14:45:00Z","v":1460,"vw":98.15225},{"c":98.185,"h":98.26,"l":98.185,"n":19,"o":98.245,"t":"2026-10-05T15:00:00Z","v":916,"vw":98.239333},{"c":98.09,"h":98.135,"l":97.74,"n":54,"o":98.08,"t":"2026-10-05T15:15:00Z","v":4261,"vw":97.892822},{"c":97.42,"h":97.99,"l":97.405,"n":131,"o":97.815,"t":"2026-10-05T15:30:00Z","v":3921,"vw":97.655023},{"c":97.565,"h":97.6,"l":97.155,"n":110,"o":97.31,"t":"2026-10-05T15:45:00Z","v":3630,"vw":97.369516},{"c":97.91,"h":97.91,"l":97.51,"n":86,"o":97.65,"t":"2026-10-05T16:00:00Z","v":1997,"vw":97.707149},{"c":97.655,"h":97.9399,"l":97.655,"n":69,"o":97.88,"t":"2026-10-05T16:15:00Z","v":2019,"vw":97.843906},{"c":97.85,"h":97.91,"l":97.57,"n":55,"o":97.91,"t":"2026-10-05T16:30:00Z","v":1683,"vw":97.815692},{"c":97.93,"h":97.93,"l":97.5604,"n":98,"o":97.615,"t":"2026-10-05T16:45:00Z","v":3469,"vw":97.815557},{"c":97.595,"h":97.65,"l":97.3843,"n":37,"o":97.65,"t":"2026-10-05T17:00:00Z","v":964,"vw":97.535988},{"c":97.68,"h":97.79,"l":97.52,"n":80,"o":97.79,"t":"2026-10-05T17:15:00Z","v":2036,"vw":97.650927},{"c":97.69,"h":97.85,"l":97.69,"n":82,"o":97.7,"t":"2026-10-05T17:30:00Z","v":1804,"vw":97.790672},{"c":98.13,"h":98.13,"l":97.8173,"n":75,"o":97.8173,"t":"2026-10-05T17:45:00Z","v":2682,"vw":97.957374},{"c":98.33,"h":98.36,"l":98.13,"n":103,"o":98.13,"t":"2026-10-05T18:00:00Z","v":2502,"vw":98.237778},{"c":98.345,"h":98.53,"l":98.22,"n":106,"o":98.355,"t":"2026-10-05T18:15:00Z","v":3015,"vw":98.359974},{"c":98.18,"h":98.345,"l":98.14,"n":69,"o":98.345,"t":"2026-10-05T18:30:00Z","v":1538,"vw":98.210476},{"c":98.38,"h":98.4,"l":98.15,"n":187,"o":98.3154,"t":"2026-10-05T18:45:00Z","v":6078,"vw":98.297185},{"c":98.75,"h":98.75,"l":98.47,"n":109,"o":98.47,"t":"2026-10-05T19:00:00Z","v":2537,"vw":98.62125},{"c":99.19,"h":99.19,"l":98.69,"n":454,"o":98.8,"t":"2026-10-05T19:15:00Z","v":24483,"vw":98.828331},{"c":98.99,"h":99.37,"l":98.93,"n":380,"o":99.19,"t":"2026-10-05T19:30:00Z","v":11854,"vw":99.132881},{"c":98.64,"h":98.91,"l":98.38,"n":1127,"o":98.91,"t":"2026-10-05T19:45:00Z","v":34492,"vw":98.673031},{"c":98.68,"h":98.71,"l":98.68,"n":28,"o":98.71,"t":"2026-10-05T20:00:00Z","v":102261,"vw":98.68006},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-05T22:15:00Z","v":100,"vw":98},{"c":99.49,"h":99.49,"l":99.49,"n":3,"o":99.49,"t":"2026-10-06T13:15:00Z","v":111,"vw":99.49},{"c":99.3,"h":99.96,"l":98.5,"n":255,"o":99.65,"t":"2026-10-06T13:30:00Z","v":18574,"vw":99.525281},{"c":99.09,"h":99.68,"l":98.95,"n":173,"o":99.51,"t":"2026-10-06T13:45:00Z","v":7991,"vw":99.3613},{"c":98.9899,"h":99.3858,"l":98.385,"n":124,"o":99.09,"t":"2026-10-06T14:00:00Z","v":6286,"vw":98.841939},{"c":97.63,"h":98.51,"l":97.58,"n":96,"o":98.51,"t":"2026-10-06T14:15:00Z","v":3954,"vw":98.296524},{"c":98.4899,"h":98.4899,"l":97.54,"n":121,"o":97.54,"t":"2026-10-06T14:30:00Z","v":3436,"vw":98.379999},{"c":98.9784,"h":99.01,"l":98.12,"n":106,"o":98.12,"t":"2026-10-06T14:45:00Z","v":4581,"vw":98.667074},{"c":98.78,"h":99.105,"l":98.74,"n":160,"o":98.935,"t":"2026-10-06T15:00:00Z","v":8221,"vw":98.869417},{"c":99.15,"h":99.58,"l":99.15,"n":126,"o":99.42,"t":"2026-10-06T15:15:00Z","v":3380,"vw":99.396266},{"c":98.87,"h":99.235,"l":98.43,"n":233,"o":99.235,"t":"2026-10-06T15:30:00Z","v":12380,"vw":98.870982},{"c":98.505,"h":98.8,"l":98.5,"n":76,"o":98.8,"t":"2026-10-06T15:45:00Z","v":1316,"vw":98.608},{"c":98.24,"h":98.74,"l":97.995,"n":130,"o":98.74,"t":"2026-10-06T16:00:00Z","v":3746,"vw":98.31671},{"c":98.115,"h":98.115,"l":98.115,"n":6,"o":98.115,"t":"2026-10-06T16:15:00Z","v":122,"vw":98.115},{"c":98.16,"h":98.25,"l":98.06,"n":152,"o":98.25,"t":"2026-10-06T16:30:00Z","v":3315,"vw":98.125754},{"c":98.36,"h":98.36,"l":98,"n":71,"o":98,"t":"2026-10-06T16:45:00Z","v":8595,"vw":98.014221},{"c":98.57,"h":98.57,"l":98.31,"n":64,"o":98.31,"t":"2026-10-06T17:00:00Z","v":1285,"vw":98.39},{"c":98.36,"h":98.68,"l":98.36,"n":94,"o":98.68,"t":"2026-10-06T17:15:00Z","v":5127,"vw":98.460572},{"c":97.57,"h":98.36,"l":97.565,"n":289,"o":98.21,"t":"2026-10-06T17:30:00Z","v":14282,"vw":98.108926},{"c":97.5,"h":97.81,"l":97.37,"n":43,"o":97.6525,"t":"2026-10-06T17:45:00Z","v":2142,"vw":97.617799},{"c":97.76,"h":97.89,"l":97.33,"n":227,"o":97.89,"t":"2026-10-06T18:00:00Z","v":9787,"vw":97.518311},{"c":97.47,"h":97.686,"l":97.44,"n":27,"o":97.686,"t":"2026-10-06T18:15:00Z","v":1194,"vw":97.47447},{"c":97.34,"h":97.43,"l":97.31,"n":101,"o":97.42,"t":"2026-10-06T18:30:00Z","v":3190,"vw":97.39143},{"c":97.46,"h":97.46,"l":97.33,"n":74,"o":97.42,"t":"2026-10-06T18:45:00Z","v":1777,"vw":97.37},{"c":96.6,"h":97.22,"l":96.6,"n":166,"o":97.22,"t":"2026-10-06T19:00:00Z","v":4715,"vw":96.870546},{"c":96.99,"h":97.12,"l":96.66,"n":412,"o":96.78,"t":"2026-10-06T19:15:00Z","v":26634,"vw":96.881262},{"c":96.485,"h":96.99,"l":96.485,"n":365,"o":96.8,"t":"2026-10-06T19:30:00Z","v":19922,"vw":96.694652},{"c":97.16,"h":97.58,"l":96.39,"n":1127,"o":96.39,"t":"2026-10-06T19:45:00Z","v":49062,"vw":97.01794},{"c":97.28,"h":97.28,"l":97.16,"n":24,"o":97.16,"t":"2026-10-06T20:00:00Z","v":43209,"vw":97.278844},{"c":97.28,"h":97.28,"l":97.28,"n":4,"o":97.28,"t":"2026-10-06T20:15:00Z","v":6048,"vw":97.28},{"c":97.5,"h":97.77,"l":97.5,"n":17,"o":97.77,"t":"2026-10-07T11:00:00Z","v":1410,"vw":97.700591},{"c":97.18,"h":97.18,"l":97.18,"n":1,"o":97.18,"t":"2026-10-07T12:15:00Z","v":500,"vw":97.18},{"c":96.5875,"h":96.6957,"l":95.75,"n":112,"o":96.25,"t":"2026-10-07T13:30:00Z","v":8874,"vw":96.27133},{"c":95.57,"h":95.88,"l":94.74,"n":173,"o":95.76,"t":"2026-10-07T13:45:00Z","v":7594,"vw":95.689507},{"c":95.3,"h":95.72,"l":95.05,"n":91,"o":95.72,"t":"2026-10-07T14:00:00Z","v":3968,"vw":95.344803},{"c":93.225,"h":95.3,"l":93.225,"n":186,"o":95.3,"t":"2026-10-07T14:15:00Z","v":8424,"vw":94.17185},{"c":92.73,"h":93.316,"l":92.47,"n":251,"o":93.26,"t":"2026-10-07T14:30:00Z","v":9877,"vw":93.076177},{"c":91.95,"h":92.83,"l":91.92,"n":227,"o":92.68,"t":"2026-10-07T14:45:00Z","v":7640,"vw":92.26774},{"c":93.09,"h":93.09,"l":92.18,"n":96,"o":92.41,"t":"2026-10-07T15:00:00Z","v":4217,"vw":92.695332},{"c":92.46,"h":92.82,"l":92.095,"n":154,"o":92.815,"t":"2026-10-07T15:15:00Z","v":7500,"vw":92.511052},{"c":92.3501,"h":92.7,"l":92.21,"n":59,"o":92.7,"t":"2026-10-07T15:30:00Z","v":1920,"vw":92.475204},{"c":92.245,"h":92.275,"l":92.0201,"n":34,"o":92.265,"t":"2026-10-07T15:45:00Z","v":1270,"vw":92.202124},{"c":92.185,"h":92.5709,"l":91.93,"n":164,"o":92.1,"t":"2026-10-07T16:00:00Z","v":6353,"vw":92.181935},{"c":91.64,"h":92.09,"l":91.42,"n":111,"o":92.09,"t":"2026-10-07T16:15:00Z","v":4801,"vw":91.724952},{"c":91.875,"h":91.875,"l":91.81,"n":49,"o":91.81,"t":"2026-10-07T16:30:00Z","v":1035,"vw":91.8425},{"c":91.424,"h":91.715,"l":91.41,"n":88,"o":91.64,"t":"2026-10-07T16:45:00Z","v":3270,"vw":91.608652},{"c":92.08,"h":92.17,"l":91.565,"n":218,"o":91.58,"t":"2026-10-07T17:00:00Z","v":7971,"vw":91.985642},{"c":92.33,"h":92.4975,"l":92.15,"n":139,"o":92.15,"t":"2026-10-07T17:15:00Z","v":4884,"vw":92.325906},{"c":92.525,"h":92.525,"l":92.3,"n":51,"o":92.3,"t":"2026-10-07T17:30:00Z","v":1270,"vw":92.414444},{"c":92.445,"h":92.56,"l":92.32,"n":73,"o":92.505,"t":"2026-10-07T17:45:00Z","v":2648,"vw":92.433994},{"c":92.42,"h":92.445,"l":92.36,"n":34,"o":92.445,"t":"2026-10-07T18:00:00Z","v":936,"vw":92.411159},{"c":92.255,"h":92.405,"l":92.255,"n":34,"o":92.405,"t":"2026-10-07T18:15:00Z","v":991,"vw":92.360056},{"c":92.14,"h":92.645,"l":92.13,"n":177,"o":92.505,"t":"2026-10-07T18:30:00Z","v":4225,"vw":92.439814},{"c":92.43,"h":92.43,"l":92.26,"n":52,"o":92.345,"t":"2026-10-07T18:45:00Z","v":1046,"vw":92.32625},{"c":92.39,"h":92.53,"l":92.29,"n":181,"o":92.385,"t":"2026-10-07T19:00:00Z","v":4474,"vw":92.424404},{"c":92.92,"h":92.92,"l":92.31,"n":158,"o":92.335,"t":"2026-10-07T19:15:00Z","v":3377,"vw":92.61533},{"c":93.04,"h":93.105,"l":92.97,"n":132,"o":93.04,"t":"2026-10-07T19:30:00Z","v":3397,"vw":93.036602},{"c":93.35,"h":93.35,"l":92.93,"n":760,"o":93.17,"t":"2026-10-07T19:45:00Z","v":20680,"vw":93.160247},{"c":93.27,"h":93.27,"l":93.27,"n":38,"o":93.27,"t":"2026-10-07T20:00:00Z","v":73647,"vw":93.27},{"c":91.51,"h":92.29,"l":91.42,"n":106,"o":92.29,"t":"2026-10-08T13:30:00Z","v":3556,"vw":91.990313},{"c":91.66,"h":92.15,"l":91.52,"n":223,"o":91.98,"t":"2026-10-08T13:45:00Z","v":4408,"vw":91.962774},{"c":91.7,"h":91.84,"l":91.47,"n":60,"o":91.47,"t":"2026-10-08T14:00:00Z","v":1318,"vw":91.697879},{"c":91.47,"h":91.675,"l":91.2401,"n":57,"o":91.675,"t":"2026-10-08T14:15:00Z","v":3419,"vw":91.35822},{"c":91.5252,"h":91.57,"l":91.34,"n":46,"o":91.475,"t":"2026-10-08T14:30:00Z","v":1644,"vw":91.497008},{"c":91.53,"h":91.54,"l":91.31,"n":87,"o":91.46,"t":"2026-10-08T14:45:00Z","v":3623,"vw":91.410517},{"c":91.08,"h":91.34,"l":91.08,"n":56,"o":91.34,"t":"2026-10-08T15:00:00Z","v":1349,"vw":91.177648},{"c":91.81,"h":91.81,"l":91,"n":87,"o":91,"t":"2026-10-08T15:15:00Z","v":2190,"vw":91.302443},{"c":91.935,"h":92.098,"l":91.6401,"n":28,"o":92.098,"t":"2026-10-08T15:30:00Z","v":1177,"vw":91.975564},{"c":92.34,"h":92.35,"l":92.22,"n":43,"o":92.22,"t":"2026-10-08T15:45:00Z","v":767,"vw":92.2825},{"c":92.1754,"h":93.21,"l":92.1754,"n":122,"o":92.57,"t":"2026-10-08T16:15:00Z","v":3746,"vw":92.550267},{"c":92.575,"h":92.87,"l":92.575,"n":79,"o":92.625,"t":"2026-10-08T16:30:00Z","v":2003,"vw":92.805556},{"c":92.005,"h":92.16,"l":91.87,"n":48,"o":92.16,"t":"2026-10-08T16:45:00Z","v":1568,"vw":92.02185},{"c":92.3,"h":92.3,"l":91.595,"n":111,"o":91.965,"t":"2026-10-08T17:00:00Z","v":2881,"vw":91.961945},{"c":91.9251,"h":92.45,"l":91.62,"n":51,"o":92.17,"t":"2026-10-08T17:15:00Z","v":2533,"vw":91.941024},{"c":92.15,"h":92.29,"l":91.42,"n":121,"o":92.22,"t":"2026-10-08T17:30:00Z","v":12702,"vw":92.004345},{"c":92.26,"h":92.26,"l":91.72,"n":106,"o":91.89,"t":"2026-10-08T17:45:00Z","v":2382,"vw":92.051667},{"c":92.2,"h":92.2,"l":91.89,"n":83,"o":92.09,"t":"2026-10-08T18:00:00Z","v":1958,"vw":92.067076},{"c":91.9555,"h":92.35,"l":91.9555,"n":41,"o":92.35,"t":"2026-10-08T18:15:00Z","v":810,"vw":92.119829},{"c":91.59,"h":91.82,"l":91.59,"n":81,"o":91.82,"t":"2026-10-08T18:30:00Z","v":1061,"vw":91.666667},{"c":91.635,"h":91.64,"l":91.41,"n":51,"o":91.41,"t":"2026-10-08T18:45:00Z","v":754,"vw":91.595067},{"c":91.705,"h":91.705,"l":91.34,"n":157,"o":91.34,"t":"2026-10-08T19:00:00Z","v":3152,"vw":91.553125},{"c":92.11,"h":92.18,"l":91.6,"n":181,"o":91.685,"t":"2026-10-08T19:15:00Z","v":3599,"vw":91.784861},{"c":91.64,"h":91.855,"l":91.64,"n":199,"o":91.83,"t":"2026-10-08T19:30:00Z","v":3483,"vw":91.761667},{"c":92.36,"h":92.41,"l":91.8607,"n":733,"o":91.8607,"t":"2026-10-08T19:45:00Z","v":22838,"vw":92.123595},{"c":92.21,"h":92.21,"l":92.21,"n":21,"o":92.21,"t":"2026-10-08T20:00:00Z","v":33830,"vw":92.21},{"c":92.045,"h":92.86,"l":92,"n":59,"o":92.66,"t":"2026-10-09T13:30:00Z","v":3691,"vw":92.519136},{"c":93.2,"h":93.2,"l":92,"n":44,"o":92.02,"t":"2026-10-09T13:45:00Z","v":3521,"vw":92.394567},{"c":93.285,"h":93.6857,"l":93.04,"n":48,"o":93.04,"t":"2026-10-09T14:00:00Z","v":2517,"vw":93.350995},{"c":93.3759,"h":93.7,"l":93.275,"n":64,"o":93.7,"t":"2026-10-09T14:15:00Z","v":1525,"vw":93.4915},{"c":93.57,"h":93.6,"l":93.4,"n":47,"o":93.575,"t":"2026-10-09T14:30:00Z","v":1754,"vw":93.483929},{"c":93.61,"h":93.8,"l":93.61,"n":53,"o":93.62,"t":"2026-10-09T14:45:00Z","v":1812,"vw":93.632824},{"c":93.48,"h":93.74,"l":93.33,"n":98,"o":93.74,"t":"2026-10-09T15:00:00Z","v":3648,"vw":93.457413},{"c":93.55,"h":93.555,"l":93.535,"n":24,"o":93.535,"t":"2026-10-09T15:15:00Z","v":1172,"vw":93.549013},{"c":93.77,"h":94,"l":93.68,"n":85,"o":93.68,"t":"2026-10-09T15:30:00Z","v":1724,"vw":93.828283},{"c":93.86,"h":93.86,"l":93.86,"n":14,"o":93.86,"t":"2026-10-09T15:45:00Z","v":437,"vw":93.86},{"c":93.99,"h":93.99,"l":93.725,"n":36,"o":93.725,"t":"2026-10-09T16:00:00Z","v":1865,"vw":93.7675},{"c":93.88,"h":93.98,"l":93.76,"n":94,"o":93.97,"t":"2026-10-09T16:15:00Z","v":3477,"vw":93.886389},{"c":93.98,"h":94.02,"l":93.98,"n":13,"o":94.02,"t":"2026-10-09T16:30:00Z","v":256,"vw":94},{"c":93.95,"h":94.2,"l":93.85,"n":127,"o":94.02,"t":"2026-10-09T16:45:00Z","v":4259,"vw":93.991521},{"c":93.93,"h":93.9375,"l":93.88,"n":27,"o":93.88,"t":"2026-10-09T17:00:00Z","v":752,"vw":93.915833},{"c":94.135,"h":94.21,"l":94.02,"n":68,"o":94.02,"t":"2026-10-09T17:15:00Z","v":3242,"vw":94.142895},{"c":94.0598,"h":94.0598,"l":93.72,"n":110,"o":93.91,"t":"2026-10-09T17:30:00Z","v":4152,"vw":93.889945},{"c":94.18,"h":94.18,"l":93.99,"n":95,"o":93.99,"t":"2026-10-09T17:45:00Z","v":1460,"vw":94.082603},{"c":94.045,"h":94.055,"l":93.7,"n":65,"o":94.0387,"t":"2026-10-09T18:00:00Z","v":2503,"vw":94.012058},{"c":94.04,"h":94.2899,"l":93.8,"n":74,"o":94.2899,"t":"2026-10-09T18:15:00Z","v":1758,"vw":94.039789},{"c":94.43,"h":94.43,"l":94.02,"n":98,"o":94.02,"t":"2026-10-09T18:30:00Z","v":3401,"vw":94.316385},{"c":94.6162,"h":94.6162,"l":94.37,"n":72,"o":94.37,"t":"2026-10-09T18:45:00Z","v":1687,"vw":94.451924},{"c":94.27,"h":94.45,"l":94.27,"n":84,"o":94.37,"t":"2026-10-09T19:00:00Z","v":2030,"vw":94.347},{"c":94.55,"h":94.55,"l":94.06,"n":208,"o":94.195,"t":"2026-10-09T19:15:00Z","v":4168,"vw":94.224571},{"c":94.34,"h":94.53,"l":94.12,"n":289,"o":94.3525,"t":"2026-10-09T19:30:00Z","v":6545,"vw":94.349042},{"c":93.79,"h":94.29,"l":93.71,"n":777,"o":94.165,"t":"2026-10-09T19:45:00Z","v":21792,"vw":94.03427},{"c":93.84,"h":93.84,"l":93.84,"n":24,"o":93.84,"t":"2026-10-09T20:00:00Z","v":35035,"vw":93.84},{"c":91.7032,"h":91.7032,"l":91.7032,"n":1,"o":91.7032,"t":"2026-10-12T12:30:00Z","v":100,"vw":91.7032},{"c":93.965,"h":93.965,"l":93.26,"n":30,"o":93.49,"t":"2026-10-12T13:30:00Z","v":2140,"vw":93.507961},{"c":93.265,"h":93.265,"l":92.61,"n":25,"o":93.05,"t":"2026-10-12T13:45:00Z","v":1051,"vw":92.97179},{"c":92.84,"h":93.265,"l":92.32,"n":91,"o":92.32,"t":"2026-10-12T14:00:00Z","v":4115,"vw":92.821222},{"c":92.04,"h":92.66,"l":92.04,"n":66,"o":92.35,"t":"2026-10-12T14:15:00Z","v":3022,"vw":92.371982},{"c":92.87,"h":93.02,"l":92.52,"n":174,"o":92.795,"t":"2026-10-12T14:30:00Z","v":4822,"vw":92.855934},{"c":93.26,"h":93.26,"l":92.75,"n":26,"o":92.75,"t":"2026-10-12T14:45:00Z","v":892,"vw":93.114867},{"c":93.09,"h":93.39,"l":93.06,"n":64,"o":93.39,"t":"2026-10-12T15:00:00Z","v":1361,"vw":93.1875},{"c":92.82,"h":92.82,"l":92.82,"n":6,"o":92.82,"t":"2026-10-12T15:15:00Z","v":109,"vw":92.82},{"c":92.92,"h":92.95,"l":92.91,"n":35,"o":92.91,"t":"2026-10-12T15:30:00Z","v":692,"vw":92.926667},{"c":93.11,"h":93.11,"l":93.11,"n":12,"o":93.11,"t":"2026-10-12T16:00:00Z","v":458,"vw":93.11},{"c":92.97,"h":93.36,"l":92.97,"n":116,"o":93.11,"t":"2026-10-12T16:15:00Z","v":2520,"vw":93.203333},{"c":92.8,"h":92.8,"l":92.8,"n":20,"o":92.8,"t":"2026-10-12T16:30:00Z","v":180,"vw":92.8},{"c":92.48,"h":92.55,"l":92.48,"n":97,"o":92.55,"t":"2026-10-12T16:45:00Z","v":2228,"vw":92.527302},{"c":92.745,"h":92.76,"l":92.495,"n":111,"o":92.76,"t":"2026-10-12T17:00:00Z","v":7119,"vw":92.654963},{"c":92.935,"h":92.935,"l":92.63,"n":61,"o":92.9,"t":"2026-10-12T17:15:00Z","v":2186,"vw":92.820692},{"c":92.55,"h":92.81,"l":92.55,"n":51,"o":92.77,"t":"2026-10-12T17:30:00Z","v":847,"vw":92.71},{"c":92.96,"h":93.02,"l":92.81,"n":17,"o":92.81,"t":"2026-10-12T17:45:00Z","v":626,"vw":92.9325},{"c":92.895,"h":93.07,"l":92.85,"n":97,"o":92.91,"t":"2026-10-12T18:00:00Z","v":2179,"vw":92.917311},{"c":92.865,"h":92.865,"l":92.82,"n":49,"o":92.83,"t":"2026-10-12T18:15:00Z","v":694,"vw":92.838333},{"c":92.295,"h":92.44,"l":92.19,"n":77,"o":92.44,"t":"2026-10-12T18:30:00Z","v":2495,"vw":92.229322},{"c":92.3,"h":92.3,"l":91.99,"n":41,"o":92.225,"t":"2026-10-12T18:45:00Z","v":738,"vw":92.185},{"c":92.09,"h":92.19,"l":92.08,"n":161,"o":92.125,"t":"2026-10-12T19:00:00Z","v":3682,"vw":92.137463},{"c":91.9749,"h":92.2,"l":91.89,"n":79,"o":91.89,"t":"2026-10-12T19:15:00Z","v":3077,"vw":92.0477},{"c":92.22,"h":92.22,"l":91.82,"n":331,"o":91.99,"t":"2026-10-12T19:30:00Z","v":7516,"vw":91.972379},{"c":91.5,"h":92.215,"l":91.25,"n":871,"o":92.21,"t":"2026-10-12T19:45:00Z","v":23060,"vw":91.689242},{"c":91.6,"h":91.6,"l":91.6,"n":25,"o":91.6,"t":"2026-10-12T20:00:00Z","v":30400,"vw":91.6},{"c":90.95,"h":90.95,"l":90.95,"n":3,"o":90.95,"t":"2026-10-12T21:45:00Z","v":200,"vw":90.95},{"c":90.99,"h":90.99,"l":90.99,"n":2,"o":90.99,"t":"2026-10-12T23:00:00Z","v":1200,"vw":90.99},{"c":91.15,"h":91.15,"l":91.15,"n":2,"o":91.15,"t":"2026-10-13T12:30:00Z","v":142,"vw":91.15},{"c":91.88,"h":91.88,"l":90.21,"n":81,"o":91.28,"t":"2026-10-13T13:30:00Z","v":3088,"vw":90.816868},{"c":91.345,"h":91.415,"l":90.7,"n":29,"o":91.415,"t":"2026-10-13T13:45:00Z","v":1316,"vw":91.049058},{"c":91.08,"h":91.35,"l":90.7,"n":49,"o":91.35,"t":"2026-10-13T14:00:00Z","v":1081,"vw":90.956372},{"c":89.81,"h":91.025,"l":89.81,"n":106,"o":91.025,"t":"2026-10-13T14:15:00Z","v":3070,"vw":90.184042},{"c":90.055,"h":90.14,"l":90,"n":164,"o":90,"t":"2026-10-13T14:30:00Z","v":3341,"vw":90.070422},{"c":89.86,"h":89.86,"l":89.68,"n":68,"o":89.68,"t":"2026-10-13T14:45:00Z","v":1574,"vw":89.822},{"c":89.796,"h":89.815,"l":89.655,"n":97,"o":89.655,"t":"2026-10-13T15:00:00Z","v":1697,"vw":89.789281},{"c":89.87,"h":89.87,"l":89.59,"n":44,"o":89.59,"t":"2026-10-13T15:15:00Z","v":1822,"vw":89.743021},{"c":89.54,"h":89.62,"l":89.54,"n":36,"o":89.62,"t":"2026-10-13T15:30:00Z","v":1091,"vw":89.592857},{"c":89.95,"h":89.95,"l":89.5,"n":39,"o":89.5,"t":"2026-10-13T15:45:00Z","v":675,"vw":89.725},{"c":89.95,"h":89.95,"l":89.76,"n":24,"o":89.905,"t":"2026-10-13T16:00:00Z","v":1106,"vw":89.871271},{"c":90.11,"h":90.33,"l":90.1,"n":89,"o":90.14,"t":"2026-10-13T16:15:00Z","v":2086,"vw":90.181539},{"c":90.32,"h":90.32,"l":90.16,"n":32,"o":90.16,"t":"2026-10-13T16:30:00Z","v":457,"vw":90.24},{"c":90.4,"h":90.67,"l":90.4,"n":10,"o":90.67,"t":"2026-10-13T16:45:00Z","v":326,"vw":90.49},{"c":90.29,"h":90.4,"l":90.28,"n":51,"o":90.28,"t":"2026-10-13T17:00:00Z","v":1479,"vw":90.31},{"c":90.69,"h":90.87,"l":90.56,"n":104,"o":90.56,"t":"2026-10-13T17:15:00Z","v":2678,"vw":90.731448},{"c":90.81,"h":90.89,"l":90.77,"n":43,"o":90.835,"t":"2026-10-13T17:30:00Z","v":1185,"vw":90.824502},{"c":90.69,"h":90.88,"l":90.5,"n":111,"o":90.88,"t":"2026-10-13T17:45:00Z","v":3020,"vw":90.643741},{"c":91.015,"h":91.015,"l":90.75,"n":37,"o":90.75,"t":"2026-10-13T18:00:00Z","v":694,"vw":90.87875},{"c":91.28,"h":91.395,"l":91.08,"n":39,"o":91.08,"t":"2026-10-13T18:15:00Z","v":912,"vw":91.196357},{"c":91.3,"h":91.425,"l":91.3,"n":60,"o":91.31,"t":"2026-10-13T18:30:00Z","v":1805,"vw":91.3535},{"c":91.43,"h":91.43,"l":91.14,"n":76,"o":91.14,"t":"2026-10-13T18:45:00Z","v":1493,"vw":91.308334},{"c":91.47,"h":91.47,"l":91.47,"n":71,"o":91.47,"t":"2026-10-13T19:00:00Z","v":777,"vw":91.47},{"c":91.5,"h":91.5,"l":91.44,"n":33,"o":91.44,"t":"2026-10-13T19:15:00Z","v":764,"vw":91.47584},{"c":91.67,"h":91.69,"l":91.47,"n":284,"o":91.55,"t":"2026-10-13T19:30:00Z","v":6180,"vw":91.577755},{"c":91.89,"h":91.89,"l":91.365,"n":762,"o":91.6,"t":"2026-10-13T19:45:00Z","v":22095,"vw":91.693393},{"c":91.82,"h":91.82,"l":91.82,"n":27,"o":91.82,"t":"2026-10-13T20:00:00Z","v":28901,"vw":91.82},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-14T12:45:00Z","v":200,"vw":91.1},{"c":90.595,"h":92.29,"l":90.28,"n":47,"o":90.28,"t":"2026-10-14T13:30:00Z","v":2550,"vw":90.668554},{"c":90.325,"h":90.845,"l":90.27,"n":103,"o":90.51,"t":"2026-10-14T13:45:00Z","v":3646,"vw":90.506175},{"c":90.39,"h":90.39,"l":90.06,"n":101,"o":90.27,"t":"2026-10-14T14:00:00Z","v":3114,"vw":90.269794},{"c":90.37,"h":90.39,"l":90.37,"n":47,"o":90.39,"t":"2026-10-14T14:15:00Z","v":910,"vw":90.380741},{"c":90.83,"h":90.84,"l":90.455,"n":71,"o":90.55,"t":"2026-10-14T14:30:00Z","v":2175,"vw":90.656038},{"c":90.42,"h":90.99,"l":90.42,"n":82,"o":90.765,"t":"2026-10-14T14:45:00Z","v":3415,"vw":90.681536},{"c":89.81,"h":90.26,"l":89.81,"n":46,"o":90.26,"t":"2026-10-14T15:00:00Z","v":1532,"vw":89.936309},{"c":90.4654,"h":90.4654,"l":90.02,"n":89,"o":90.21,"t":"2026-10-14T15:15:00Z","v":3722,"vw":90.241808},{"c":89.93,"h":90.37,"l":89.93,"n":54,"o":90.37,"t":"2026-10-14T15:30:00Z","v":1205,"vw":90.2075},{"c":89.7,"h":90,"l":89.7,"n":53,"o":90,"t":"2026-10-14T15:45:00Z","v":2034,"vw":89.806516},{"c":89.79,"h":90.03,"l":89.75,"n":114,"o":89.75,"t":"2026-10-14T16:00:00Z","v":6858,"vw":89.923972},{"c":89.58,"h":89.58,"l":89.2025,"n":90,"o":89.55,"t":"2026-10-14T16:15:00Z","v":5014,"vw":89.511462},{"c":89.55,"h":89.6,"l":89.55,"n":38,"o":89.6,"t":"2026-10-14T16:30:00Z","v":993,"vw":89.583333},{"c":89.56,"h":89.66,"l":89.56,"n":37,"o":89.62,"t":"2026-10-14T16:45:00Z","v":1132,"vw":89.6125},{"c":89.3,"h":89.68,"l":89.3,"n":81,"o":89.67,"t":"2026-10-14T17:00:00Z","v":1883,"vw":89.531111},{"c":88.73,"h":89.13,"l":88.73,"n":190,"o":89.11,"t":"2026-10-14T17:15:00Z","v":7070,"vw":88.961792},{"c":88.64,"h":88.76,"l":88.545,"n":86,"o":88.69,"t":"2026-10-14T17:30:00Z","v":2569,"vw":88.67242},{"c":88.13,"h":88.725,"l":88.13,"n":83,"o":88.725,"t":"2026-10-14T17:45:00Z","v":1806,"vw":88.36625},{"c":88.31,"h":88.31,"l":87.91,"n":132,"o":88,"t":"2026-10-14T18:00:00Z","v":2930,"vw":88.128574},{"c":88.37,"h":88.565,"l":88.2,"n":255,"o":88.375,"t":"2026-10-14T18:15:00Z","v":10192,"vw":88.335247},{"c":88.59,"h":88.59,"l":88.49,"n":32,"o":88.49,"t":"2026-10-14T18:30:00Z","v":556,"vw":88.54},{"c":88.63,"h":88.8,"l":88.63,"n":114,"o":88.67,"t":"2026-10-14T18:45:00Z","v":3008,"vw":88.724},{"c":88.67,"h":88.81,"l":88.56,"n":115,"o":88.62,"t":"2026-10-14T19:00:00Z","v":2774,"vw":88.643333},{"c":88.8051,"h":89,"l":88.585,"n":135,"o":88.585,"t":"2026-10-14T19:15:00Z","v":3248,"vw":88.781494},{"c":88.81,"h":89.15,"l":88.81,"n":388,"o":88.9,"t":"2026-10-14T19:30:00Z","v":9751,"vw":88.993167},{"c":89.095,"h":89.095,"l":88.42,"n":1241,"o":88.65,"t":"2026-10-14T19:45:00Z","v":36966,"vw":88.703578},{"c":88.97,"h":88.97,"l":88.97,"n":32,"o":88.97,"t":"2026-10-14T20:00:00Z","v":31720,"vw":88.97},{"c":88.87,"h":88.87,"l":87.41,"n":6,"o":87.41,"t":"2026-10-15T08:00:00Z","v":355,"vw":88.14},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-15T11:00:00Z","v":100,"vw":90},{"c":86.06,"h":87.8,"l":85,"n":237,"o":87.8,"t":"2026-10-15T13:30:00Z","v":11810,"vw":86.948305},{"c":84.245,"h":85.52,"l":84,"n":144,"o":85.52,"t":"2026-10-15T13:45:00Z","v":5499,"vw":84.61706},{"c":85.04,"h":85.12,"l":84.615,"n":267,"o":85.1,"t":"2026-10-15T14:00:00Z","v":5218,"vw":84.915198},{"c":85.48,"h":85.57,"l":85.1,"n":94,"o":85.1,"t":"2026-10-15T14:15:00Z","v":2475,"vw":85.402833},{"c":85.33,"h":85.7394,"l":84.4733,"n":311,"o":85.21,"t":"2026-10-15T14:30:00Z","v":8311,"vw":85.148796},{"c":85.475,"h":85.64,"l":85.24,"n":233,"o":85.34,"t":"2026-10-15T14:45:00Z","v":11314,"vw":85.338708},{"c":86.17,"h":86.17,"l":85.58,"n":257,"o":85.89,"t":"2026-10-15T15:00:00Z","v":4475,"vw":85.767308},{"c":86.28,"h":86.37,"l":86.28,"n":55,"o":86.37,"t":"2026-10-15T15:15:00Z","v":1423,"vw":86.360175},{"c":86.25,"h":86.25,"l":85.88,"n":224,"o":86.06,"t":"2026-10-15T15:30:00Z","v":3455,"vw":86.06},{"c":86.55,"h":86.55,"l":86.2,"n":29,"o":86.2,"t":"2026-10-15T15:45:00Z","v":979,"vw":86.377273},{"c":86.265,"h":86.475,"l":86.225,"n":150,"o":86.44,"t":"2026-10-15T16:00:00Z","v":11967,"vw":86.404158},{"c":85.18,"h":85.93,"l":85.18,"n":141,"o":85.93,"t":"2026-10-15T16:15:00Z","v":2922,"vw":85.521429},{"c":85.21,"h":85.47,"l":85.2,"n":179,"o":85.35,"t":"2026-10-15T16:30:00Z","v":5005,"vw":85.288532},{"c":85.6699,"h":85.6699,"l":85.15,"n":121,"o":85.35,"t":"2026-10-15T16:45:00Z","v":3421,"vw":85.408336},{"c":85.715,"h":85.715,"l":85.585,"n":51,"o":85.585,"t":"2026-10-15T17:00:00Z","v":1146,"vw":85.666},{"c":85.635,"h":85.635,"l":85.59,"n":69,"o":85.61,"t":"2026-10-15T17:15:00Z","v":1834,"vw":85.608985},{"c":85.65,"h":85.79,"l":85.465,"n":34,"o":85.465,"t":"2026-10-15T17:30:00Z","v":1053,"vw":85.681856},{"c":85.4575,"h":85.6,"l":85.345,"n":138,"o":85.52,"t":"2026-10-15T17:45:00Z","v":2819,"vw":85.481498},{"c":85.65,"h":85.92,"l":85.57,"n":159,"o":85.62,"t":"2026-10-15T18:00:00Z","v":4565,"vw":85.801705},{"c":85.5225,"h":85.525,"l":85.515,"n":60,"o":85.525,"t":"2026-10-15T18:15:00Z","v":1684,"vw":85.523884},{"c":85.93,"h":85.93,"l":85.37,"n":483,"o":85.62,"t":"2026-10-15T18:30:00Z","v":13914,"vw":85.623531},{"c":86.17,"h":86.17,"l":85.76,"n":117,"o":85.76,"t":"2026-10-15T18:45:00Z","v":4071,"vw":86.075436},{"c":86.925,"h":86.925,"l":86.34,"n":170,"o":86.34,"t":"2026-10-15T19:00:00Z","v":3658,"vw":86.595263},{"c":87.67,"h":87.67,"l":86.99,"n":214,"o":86.99,"t":"2026-10-15T19:15:00Z","v":6465,"vw":87.292367},{"c":88.1,"h":88.23,"l":87.56,"n":586,"o":87.56,"t":"2026-10-15T19:30:00Z","v":17124,"vw":87.851191},{"c":87.38,"h":88.115,"l":87.15,"n":1980,"o":88.115,"t":"2026-10-15T19:45:00Z","v":59270,"vw":87.533066},{"c":87,"h":87.41,"l":87,"n":24,"o":87.41,"t":"2026-10-15T20:00:00Z","v":57085,"vw":87.4078},{"c":86.92,"h":87.41,"l":86.9,"n":29,"o":87.17,"t":"2026-10-16T13:30:00Z","v":4795,"vw":87.118213},{"c":87.735,"h":87.735,"l":87.735,"n":1,"o":87.735,"t":"2026-10-16T13:45:00Z","v":436,"vw":87.735},{"c":87.2,"h":87.735,"l":87.2,"n":36,"o":87.7275,"t":"2026-10-16T14:00:00Z","v":1272,"vw":87.567289},{"c":87.47,"h":88.14,"l":87.027,"n":62,"o":87.745,"t":"2026-10-16T14:15:00Z","v":6813,"vw":87.427303},{"c":87,"h":87.48,"l":87,"n":49,"o":87.48,"t":"2026-10-16T14:30:00Z","v":868,"vw":87.205},{"c":87.215,"h":87.24,"l":86.75,"n":37,"o":87.034,"t":"2026-10-16T14:45:00Z","v":8569,"vw":87.032899},{"c":86.5,"h":87.075,"l":86.5,"n":134,"o":87.075,"t":"2026-10-16T15:00:00Z","v":4026,"vw":86.636557},{"c":86.23,"h":86.38,"l":86.23,"n":100,"o":86.35,"t":"2026-10-16T15:30:00Z","v":2285,"vw":86.299012},{"c":86.305,"h":86.48,"l":86.07,"n":55,"o":86.3,"t":"2026-10-16T15:45:00Z","v":2263,"vw":86.287349},{"c":86.455,"h":86.455,"l":86.305,"n":26,"o":86.305,"t":"2026-10-16T16:00:00Z","v":410,"vw":86.38},{"c":86.24,"h":86.45,"l":86.19,"n":46,"o":86.45,"t":"2026-10-16T16:15:00Z","v":1099,"vw":86.292288},{"c":86.2401,"h":86.2401,"l":86.17,"n":70,"o":86.19,"t":"2026-10-16T16:30:00Z","v":1779,"vw":86.2093},{"c":85.84,"h":85.89,"l":85.84,"n":24,"o":85.89,"t":"2026-10-16T16:45:00Z","v":730,"vw":85.865},{"c":85.56,"h":85.915,"l":85.56,"n":99,"o":85.75,"t":"2026-10-16T17:00:00Z","v":3335,"vw":85.631203},{"c":85.535,"h":85.535,"l":85.185,"n":160,"o":85.485,"t":"2026-10-16T17:15:00Z","v":3176,"vw":85.325714},{"c":85.59,"h":85.6,"l":85.2,"n":112,"o":85.2,"t":"2026-10-16T17:30:00Z","v":3030,"vw":85.418455},{"c":85.12,"h":85.755,"l":85.12,"n":247,"o":85.755,"t":"2026-10-16T17:45:00Z","v":10315,"vw":85.452284},{"c":84.88,"h":85.37,"l":84.71,"n":183,"o":85.17,"t":"2026-10-16T18:00:00Z","v":10687,"vw":84.923064},{"c":84.825,"h":85.06,"l":84.65,"n":136,"o":85.06,"t":"2026-10-16T18:15:00Z","v":3301,"vw":84.895098},{"c":84.915,"h":85.08,"l":84.845,"n":69,"o":84.845,"t":"2026-10-16T18:30:00Z","v":2310,"vw":84.99788},{"c":84.78,"h":84.92,"l":84.74,"n":114,"o":84.92,"t":"2026-10-16T18:45:00Z","v":1978,"vw":84.829176},{"c":84.65,"h":84.92,"l":84.3,"n":231,"o":84.91,"t":"2026-10-16T19:00:00Z","v":6067,"vw":84.599892},{"c":84.93,"h":84.97,"l":84.505,"n":179,"o":84.505,"t":"2026-10-16T19:15:00Z","v":3037,"vw":84.8339},{"c":85.13,"h":85.13,"l":84.75,"n":509,"o":85.04,"t":"2026-10-16T19:30:00Z","v":11966,"vw":84.957968},{"c":85.6,"h":85.835,"l":85.08,"n":970,"o":85.08,"t":"2026-10-16T19:45:00Z","v":30409,"vw":85.440473},{"c":85.65,"h":85.65,"l":85.65,"n":29,"o":85.65,"t":"2026-10-16T20:00:00Z","v":31649,"vw":85.65},{"c":87.22,"h":87.22,"l":86.75,"n":97,"o":86.75,"t":"2026-10-19T13:30:00Z","v":7359,"vw":87.065117},{"c":86.31,"h":87.1699,"l":86.27,"n":149,"o":86.735,"t":"2026-10-19T13:45:00Z","v":7842,"vw":86.360023},{"c":85.76,"h":86.065,"l":85.55,"n":32,"o":86.065,"t":"2026-10-19T14:00:00Z","v":1296,"vw":85.863794},{"c":86.6,"h":86.6,"l":86.2,"n":45,"o":86.2,"t":"2026-10-19T14:15:00Z","v":2689,"vw":86.405885},{"c":86.3,"h":86.37,"l":86.3,"n":47,"o":86.37,"t":"2026-10-19T14:30:00Z","v":2058,"vw":86.345328},{"c":86.76,"h":86.77,"l":86.3,"n":38,"o":86.38,"t":"2026-10-19T14:45:00Z","v":1436,"vw":86.471184},{"c":87.03,"h":87.19,"l":86.72,"n":99,"o":86.81,"t":"2026-10-19T15:00:00Z","v":3067,"vw":86.86615},{"c":87.5,"h":87.63,"l":87.2814,"n":54,"o":87.2814,"t":"2026-10-19T15:15:00Z","v":1786,"vw":87.494738},{"c":87.64,"h":87.7,"l":87.5,"n":43,"o":87.69,"t":"2026-10-19T15:30:00Z","v":1448,"vw":87.586923},{"c":87.59,"h":87.65,"l":87.46,"n":57,"o":87.49,"t":"2026-10-19T15:45:00Z","v":1589,"vw":87.545},{"c":87.32,"h":87.62,"l":87.12,"n":122,"o":87.32,"t":"2026-10-19T16:00:00Z","v":2980,"vw":87.324913},{"c":87.34,"h":87.51,"l":87.27,"n":56,"o":87.51,"t":"2026-10-19T16:15:00Z","v":1414,"vw":87.326591},{"c":87.34,"h":87.355,"l":87.11,"n":43,"o":87.355,"t":"2026-10-19T16:30:00Z","v":2135,"vw":87.314711},{"c":86.775,"h":87.11,"l":86.71,"n":84,"o":87.11,"t":"2026-10-19T16:45:00Z","v":2775,"vw":86.774592},{"c":86.61,"h":86.88,"l":86.5965,"n":69,"o":86.88,"t":"2026-10-19T17:00:00Z","v":1651,"vw":86.716643},{"c":86.955,"h":86.955,"l":86.88,"n":9,"o":86.88,"t":"2026-10-19T17:15:00Z","v":281,"vw":86.9175},{"c":86.77,"h":86.95,"l":86.76,"n":119,"o":86.95,"t":"2026-10-19T17:30:00Z","v":3310,"vw":86.842811},{"c":86.61,"h":86.61,"l":86.61,"n":25,"o":86.61,"t":"2026-10-19T17:45:00Z","v":480,"vw":86.61},{"c":86.8,"h":86.85,"l":86.715,"n":121,"o":86.81,"t":"2026-10-19T18:00:00Z","v":5590,"vw":86.792662},{"c":86.58,"h":86.89,"l":86.58,"n":87,"o":86.76,"t":"2026-10-19T18:15:00Z","v":2518,"vw":86.665485},{"c":86.67,"h":86.67,"l":86.57,"n":26,"o":86.58,"t":"2026-10-19T18:30:00Z","v":526,"vw":86.606667},{"c":86.69,"h":86.705,"l":86.69,"n":35,"o":86.69,"t":"2026-10-19T18:45:00Z","v":1104,"vw":86.692586},{"c":86.685,"h":86.85,"l":86.685,"n":83,"o":86.705,"t":"2026-10-19T19:00:00Z","v":4474,"vw":86.760158},{"c":86.9,"h":86.9,"l":86.52,"n":301,"o":86.66,"t":"2026-10-19T19:15:00Z","v":8399,"vw":86.619423},{"c":87.2,"h":87.3,"l":86.85,"n":264,"o":86.92,"t":"2026-10-19T19:30:00Z","v":5377,"vw":87.108349},{"c":87.4,"h":87.53,"l":86.84,"n":862,"o":87.13,"t":"2026-10-19T19:45:00Z","v":22959,"vw":87.264306},{"c":87.4,"h":87.4,"l":87.4,"n":33,"o":87.4,"t":"2026-10-19T20:00:00Z","v":24932,"vw":87.4},{"c":85.5,"h":86.47,"l":85.5,"n":74,"o":86.47,"t":"2026-10-20T13:30:00Z","v":3833,"vw":86.134848},{"c":86.16,"h":86.3,"l":85.1971,"n":115,"o":85.1971,"t":"2026-10-20T13:45:00Z","v":3579,"vw":85.93973},{"c":85.6401,"h":86.315,"l":85.6401,"n":91,"o":86.16,"t":"2026-10-20T14:00:00Z","v":3198,"vw":85.929029},{"c":87,"h":87,"l":85.65,"n":111,"o":85.74,"t":"2026-10-20T14:15:00Z","v":5153,"vw":86.342639},{"c":87.82,"h":88.0609,"l":87.34,"n":96,"o":87.605,"t":"2026-10-20T14:30:00Z","v":7280,"vw":87.991425},{"c":88,"h":88.13,"l":87.605,"n":107,"o":88.13,"t":"2026-10-20T14:45:00Z","v":2622,"vw":87.909235},{"c":87.23,"h":87.82,"l":87.07,"n":214,"o":87.76,"t":"2026-10-20T15:00:00Z","v":5636,"vw":87.496476},{"c":87.7,"h":87.81,"l":87.37,"n":116,"o":87.37,"t":"2026-10-20T15:15:00Z","v":4206,"vw":87.622903},{"c":87.14,"h":87.4,"l":86.84,"n":173,"o":87.4,"t":"2026-10-20T15:30:00Z","v":8797,"vw":87.138761},{"c":86.8719,"h":86.915,"l":86.8719,"n":32,"o":86.915,"t":"2026-10-20T15:45:00Z","v":895,"vw":86.904342},{"c":86.68,"h":86.68,"l":86.68,"n":8,"o":86.68,"t":"2026-10-20T16:00:00Z","v":138,"vw":86.68},{"c":86.48,"h":86.72,"l":86.3,"n":155,"o":86.72,"t":"2026-10-20T16:15:00Z","v":4715,"vw":86.551852},{"c":87.1,"h":87.18,"l":86.92,"n":84,"o":86.92,"t":"2026-10-20T16:30:00Z","v":4772,"vw":87.068047},{"c":86.72,"h":86.86,"l":86.68,"n":87,"o":86.83,"t":"2026-10-20T16:45:00Z","v":2476,"vw":86.776654},{"c":86.84,"h":86.84,"l":86.73,"n":191,"o":86.84,"t":"2026-10-20T17:00:00Z","v":2983,"vw":86.784726},{"c":87.45,"h":87.45,"l":87.04,"n":161,"o":87.04,"t":"2026-10-20T17:15:00Z","v":7689,"vw":87.30771},{"c":87.69,"h":87.79,"l":87.51,"n":84,"o":87.51,"t":"2026-10-20T17:30:00Z","v":2191,"vw":87.718182},{"c":87.525,"h":87.6,"l":87.525,"n":40,"o":87.6,"t":"2026-10-20T17:45:00Z","v":672,"vw":87.57375},{"c":87.81,"h":87.981,"l":87.69,"n":92,"o":87.69,"t":"2026-10-20T18:00:00Z","v":2553,"vw":87.756034},{"c":87.805,"h":87.81,"l":87.62,"n":39,"o":87.81,"t":"2026-10-20T18:15:00Z","v":1269,"vw":87.777368},{"c":87.84,"h":88.04,"l":87.84,"n":195,"o":87.96,"t":"2026-10-20T18:30:00Z","v":5805,"vw":87.945185},{"c":88.15,"h":88.15,"l":87.96,"n":39,"o":87.96,"t":"2026-10-20T18:45:00Z","v":2352,"vw":88.076667},{"c":88.7125,"h":88.7125,"l":88.21,"n":265,"o":88.22,"t":"2026-10-20T19:00:00Z","v":12594,"vw":88.457534},{"c":88.7108,"h":88.83,"l":88.69,"n":211,"o":88.69,"t":"2026-10-20T19:15:00Z","v":5169,"vw":88.769309},{"c":88.84,"h":88.94,"l":88.645,"n":427,"o":88.8,"t":"2026-10-20T19:30:00Z","v":14146,"vw":88.884773},{"c":87.655,"h":88.83,"l":87.64,"n":979,"o":88.815,"t":"2026-10-20T19:45:00Z","v":30196,"vw":88.039004},{"c":87.73,"h":87.73,"l":87.73,"n":35,"o":87.73,"t":"2026-10-20T20:00:00Z","v":37900,"vw":87.73},{"c":88.5125,"h":88.5125,"l":88.5125,"n":1,"o":88.5125,"t":"2026-10-21T13:00:00Z","v":100,"vw":88.5125},{"c":89,"h":89.14,"l":87.91,"n":101,"o":88.75,"t":"2026-10-21T13:30:00Z","v":7997,"vw":88.515087},{"c":89.5852,"h":89.99,"l":89,"n":134,"o":89.17,"t":"2026-10-21T13:45:00Z","v":4539,"vw":89.25265},{"c":88.9557,"h":89.55,"l":88.9557,"n":55,"o":89.275,"t":"2026-10-21T14:00:00Z","v":3460,"vw":89.259421},{"c":89.345,"h":89.35,"l":89.345,"n":33,"o":89.35,"t":"2026-10-21T14:15:00Z","v":1228,"vw":89.34875},{"c":89.72,"h":89.79,"l":89.415,"n":76,"o":89.415,"t":"2026-10-21T14:30:00Z","v":2195,"vw":89.664951},{"c":89.88,"h":90.34,"l":89.725,"n":108,"o":89.945,"t":"2026-10-21T14:45:00Z","v":4126,"vw":89.990071},{"c":89.77,"h":90.1415,"l":89.77,"n":29,"o":89.8,"t":"2026-10-21T15:15:00Z","v":827,"vw":89.960214},{"c":89.935,"h":90.07,"l":89.76,"n":52,"o":89.95,"t":"2026-10-21T15:30:00Z","v":1499,"vw":89.9555},{"c":89.81,"h":90.14,"l":89.7306,"n":170,"o":90.14,"t":"2026-10-21T15:45:00Z","v":7863,"vw":89.908882},{"c":89.915,"h":90.5584,"l":89.85,"n":183,"o":89.955,"t":"2026-10-21T16:00:00Z","v":5718,"vw":90.04815},{"c":89.87,"h":89.93,"l":89.59,"n":123,"o":89.915,"t":"2026-10-21T16:15:00Z","v":5659,"vw":89.809168},{"c":89.9,"h":89.96,"l":89.65,"n":123,"o":89.76,"t":"2026-10-21T16:30:00Z","v":4377,"vw":89.844348},{"c":89.59,"h":89.865,"l":89.59,"n":28,"o":89.865,"t":"2026-10-21T16:45:00Z","v":1418,"vw":89.702222},{"c":89.88,"h":90.08,"l":89.74,"n":71,"o":89.74,"t":"2026-10-21T17:00:00Z","v":2305,"vw":89.900061},{"c":90.17,"h":90.37,"l":90.15,"n":42,"o":90.16,"t":"2026-10-21T17:15:00Z","v":1979,"vw":90.21},{"c":90.37,"h":90.375,"l":90.175,"n":56,"o":90.33,"t":"2026-10-21T17:30:00Z","v":2101,"vw":90.332589},{"c":90.09,"h":90.25,"l":90.08,"n":110,"o":90.23,"t":"2026-10-21T17:45:00Z","v":2474,"vw":90.197417},{"c":90.29,"h":90.81,"l":90.09,"n":232,"o":90.09,"t":"2026-10-21T18:00:00Z","v":10094,"vw":90.378478},{"c":90.065,"h":90.13,"l":89.86,"n":85,"o":90.13,"t":"2026-10-21T18:15:00Z","v":2784,"vw":89.965043},{"c":90.44,"h":90.52,"l":89.86,"n":168,"o":89.86,"t":"2026-10-21T18:30:00Z","v":8730,"vw":90.300019},{"c":89.725,"h":90.535,"l":89.685,"n":121,"o":90.535,"t":"2026-10-21T18:45:00Z","v":3142,"vw":90.033571},{"c":89.19,"h":89.56,"l":89.19,"n":155,"o":89.54,"t":"2026-10-21T19:00:00Z","v":4045,"vw":89.391111},{"c":89.59,"h":89.605,"l":89.405,"n":86,"o":89.405,"t":"2026-10-21T19:15:00Z","v":1754,"vw":89.533333},{"c":89.79,"h":89.925,"l":89.67,"n":147,"o":89.75,"t":"2026-10-21T19:30:00Z","v":3944,"vw":89.777344},{"c":89.66,"h":89.95,"l":89.48,"n":829,"o":89.78,"t":"2026-10-21T19:45:00Z","v":26053,"vw":89.675672},{"c":89.69,"h":89.69,"l":89.69,"n":32,"o":89.69,"t":"2026-10-21T20:00:00Z","v":36710,"vw":89.69},{"c":87.9,"h":87.9,"l":87.9,"n":8,"o":87.9,"t":"2026-10-21T21:45:00Z","v":447,"vw":87.9},{"c":84.55,"h":87.73,"l":84.55,"n":170,"o":87.73,"t":"2026-10-22T13:30:00Z","v":14498,"vw":87.052582},{"c":85.5,"h":85.69,"l":84.47,"n":225,"o":85.38,"t":"2026-10-22T13:45:00Z","v":6466,"vw":85.206638},{"c":85.575,"h":86.04,"l":85.26,"n":151,"o":86.04,"t":"2026-10-22T14:00:00Z","v":4654,"vw":85.631979},{"c":84.105,"h":85.05,"l":83.76,"n":280,"o":85.05,"t":"2026-10-22T14:15:00Z","v":15774,"vw":84.498232},{"c":84.82,"h":84.82,"l":84.45,"n":53,"o":84.45,"t":"2026-10-22T14:30:00Z","v":1074,"vw":84.7125},{"c":84.36,"h":84.84,"l":84.08,"n":103,"o":84.84,"t":"2026-10-22T14:45:00Z","v":3123,"vw":84.330284},{"c":83.935,"h":84.1172,"l":83.92,"n":65,"o":84.05,"t":"2026-10-22T15:00:00Z","v":1162,"vw":83.994405},{"c":84.41,"h":84.925,"l":84.31,"n":126,"o":84.31,"t":"2026-10-22T15:15:00Z","v":2764,"vw":84.526987},{"c":83.67,"h":84.8189,"l":83.54,"n":148,"o":84.8189,"t":"2026-10-22T15:30:00Z","v":5291,"vw":83.856436},{"c":84.71,"h":84.71,"l":83.805,"n":182,"o":83.805,"t":"2026-10-22T15:45:00Z","v":3212,"vw":84.326749},{"c":85.6,"h":85.6,"l":85.25,"n":66,"o":85.25,"t":"2026-10-22T16:00:00Z","v":1251,"vw":85.483333},{"c":85.47,"h":85.84,"l":85.4,"n":45,"o":85.72,"t":"2026-10-22T16:15:00Z","v":1292,"vw":85.59223},{"c":84.87,"h":85.38,"l":84.87,"n":109,"o":85.37,"t":"2026-10-22T16:30:00Z","v":4680,"vw":85.086695},{"c":85.18,"h":85.23,"l":84.885,"n":83,"o":84.885,"t":"2026-10-22T16:45:00Z","v":1995,"vw":85.074852},{"c":85.06,"h":85.235,"l":85.02,"n":50,"o":85.17,"t":"2026-10-22T17:00:00Z","v":1708,"vw":85.14},{"c":85.06,"h":85.25,"l":84.945,"n":68,"o":85.07,"t":"2026-10-22T17:15:00Z","v":1816,"vw":85.135634},{"c":85.36,"h":85.36,"l":85.33,"n":60,"o":85.33,"t":"2026-10-22T17:30:00Z","v":1172,"vw":85.345},{"c":85.045,"h":85.3501,"l":85.0171,"n":50,"o":85.3501,"t":"2026-10-22T17:45:00Z","v":1480,"vw":85.203888},{"c":84.54,"h":84.66,"l":84.34,"n":129,"o":84.65,"t":"2026-10-22T18:00:00Z","v":3151,"vw":84.604286},{"c":84.44,"h":84.6266,"l":84.41,"n":125,"o":84.5,"t":"2026-10-22T18:15:00Z","v":2129,"vw":84.504514},{"c":84.02,"h":84.67,"l":84.02,"n":138,"o":84.545,"t":"2026-10-22T18:30:00Z","v":2858,"vw":84.527258},{"c":83.8,"h":84.29,"l":83.8,"n":188,"o":84.1,"t":"2026-10-22T18:45:00Z","v":4231,"vw":84.158026},{"c":83.63,"h":83.81,"l":83.22,"n":138,"o":83.64,"t":"2026-10-22T19:00:00Z","v":3584,"vw":83.585158},{"c":84.05,"h":84.05,"l":83.69,"n":134,"o":83.87,"t":"2026-10-22T19:15:00Z","v":2933,"vw":83.878512},{"c":83.92,"h":84.08,"l":83.7122,"n":291,"o":84.08,"t":"2026-10-22T19:30:00Z","v":7701,"vw":83.890775},{"c":84.29,"h":84.525,"l":83.79,"n":1029,"o":84,"t":"2026-10-22T19:45:00Z","v":24686,"vw":84.296352},{"c":84.36,"h":84.36,"l":84.36,"n":31,"o":84.36,"t":"2026-10-22T20:00:00Z","v":31124,"vw":84.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0653236817249976,"strike":129.72258945379997,"iv":1.0598624824927005,"gamma":0.006951077711352715,"theta":-0.07744979434052626,"vega":0.041605749902083725,"rho":0.005712943761111399,"breakevenPct":55.035458908872656},{"delta":0.15,"premium":1.3210764099950643,"strike":109.29745300016452,"iv":0.7890540006551827,"gamma":0.0124640422004343,"theta":-0.07678812343926988,"vega":0.05532808431725969,"rho":0.00875104366916476,"breakevenPct":31.126753686770492},{"delta":0.2,"premium":1.613792775632998,"strike":100.90518060917505,"iv":0.6642790715091018,"gamma":0.017734066296063916,"theta":-0.07769281182362002,"vega":0.06646552417891641,"rho":0.011779169966113816,"breakevenPct":21.52557300238034},{"delta":0.25,"premium":2.169700103412616,"strike":97.74043433298863,"iv":0.6600517063081696,"gamma":0.01998169596690796,"theta":-0.08719017580144778,"vega":0.07466907962771459,"rho":0.014651871850891798,"breakevenPct":18.43306595116316},{"delta":0.3,"premium":2.7643226473629783,"strike":95.15511892450878,"iv":0.6713236814891417,"gamma":0.021791416752843847,"theta":-0.09804850051706307,"vega":0.08252843846949329,"rho":0.01750004056590486,"breakevenPct":16.07330674712158},{"delta":0.35,"premium":3.334090909090909,"strike":92.57231404958678,"iv":0.654569214876033,"gamma":0.02364793388429752,"theta":-0.10122479338842975,"vega":0.08732128099173554,"rho":0.02036963487560689,"breakevenPct":13.687061354525472},{"delta":0.4,"premium":3.903574203574204,"strike":89.99222999223,"iv":0.6361568764568765,"gamma":0.025499067599067598,"theta":-0.10391554001554003,"vega":0.0919041958041958,"rho":0.02323971035700283,"breakevenPct":11.303703408966573},{"delta":0.45,"premium":4.797125097125098,"strike":88.04972804972805,"iv":0.6503759906759907,"gamma":0.025265967365967364,"theta":-0.1078005439005439,"vega":0.09295314685314686,"rho":0.025889067393742367,"breakevenPct":10.060281112912698},{"delta":0.5,"premium":5.690675990675992,"strike":86.10722610722611,"iv":0.6645951048951049,"gamma":0.02503286713286713,"theta":-0.11168554778554779,"vega":0.0940020979020979,"rho":0.0285384244304819,"breakevenPct":8.816858816858822},{"delta":0.55,"premium":6.599091627172197,"strike":84.15086887835703,"iv":0.6684203791469194,"gamma":0.024730173775671403,"theta":-0.1120149289099526,"vega":0.09341121642969984,"rho":0.031177452496626318,"breakevenPct":7.574633126516391},{"delta":0.6,"premium":7.527211690363349,"strike":82.17614533965245,"iv":0.6584677725118483,"gamma":0.02433522906793049,"theta":-0.10763104265402844,"vega":0.09064660347551343,"rho":0.03380278867151673,"breakevenPct":6.333993634442625},{"delta":0.65,"premium":8.455331753554503,"strike":80.20142180094787,"iv":0.6485151658767773,"gamma":0.023940284360189575,"theta":-0.10324715639810426,"vega":0.08788199052132702,"rho":0.03642812484640715,"breakevenPct":5.093354142368856},{"delta":0.7,"premium":9.527552552552551,"strike":78.31456456456456,"iv":0.6307804804804805,"gamma":0.0227201951951952,"theta":-0.09406944444444446,"vega":0.08129647147147148,"rho":0.03895285689596424,"breakevenPct":4.127687431385867},{"delta":0.75,"premium":10.61614114114114,"strike":76.43768768768768,"iv":0.6121618618618618,"gamma":0.021406381381381383,"theta":-0.08434722222222221,"vega":0.07427695195195196,"rho":0.04146616175088436,"breakevenPct":3.1932537089009374},{"delta":0.8,"premium":12.171008403361347,"strike":74.18067226890756,"iv":0.6121726890756303,"gamma":0.019302100840336133,"theta":-0.0755563025210084,"vega":0.06629453781512604,"rho":0.043622333818801665,"breakevenPct":2.360930147307858},{"delta":0.85,"premium":15.252240896358542,"strike":70.67927170868347,"iv":0.6731670868347339,"gamma":0.01461022408963586,"theta":-0.0698140056022409,"vega":0.05516008403361345,"rho":0.04460943018225671,"breakevenPct":1.8628646337624621},{"delta":0.9,"premium":18.64148089171975,"strike":66.79140127388536,"iv":0.6995670382165605,"gamma":0.010427229299363055,"theta":-0.05560891719745222,"vega":0.04112818471337579,"rho":0.045338954698731324,"breakevenPct":1.2717901441501844}],"put":[{"delta":0.1,"premium":1.2199667958695983,"strike":61.33111972463989,"iv":0.9934186229196489,"gamma":0.00775272959921804,"theta":-0.06830661042082273,"vega":0.04143228635362226,"rho":-0.007825039079112311,"breakevenPct":28.74448443720923},{"delta":0.15,"premium":1.4711684962203138,"strike":69.90421240550785,"iv":0.7251737621744329,"gamma":0.01351909869001366,"theta":-0.06769426449614115,"vega":0.05541324695400428,"rho":-0.011431243579318427,"breakevenPct":18.879748803594673},{"delta":0.2,"premium":1.8846459537572253,"strike":73.5621387283237,"iv":0.6535082369942197,"gamma":0.01808829479768786,"theta":-0.07197456647398844,"vega":0.06614393063583815,"rho":-0.015189078594851135,"breakevenPct":15.033792348783216},{"delta":0.25,"premium":2.4542355371900824,"strike":76.24380165289256,"iv":0.623535785123967,"gamma":0.021168677685950415,"theta":-0.07758066115702479,"vega":0.07457917355371901,"rho":-0.019048646822335976,"breakevenPct":12.53014922273295},{"delta":0.3,"premium":3.125723140495868,"strike":78.3099173553719,"iv":0.6199407438016529,"gamma":0.02327611570247934,"theta":-0.08402694214876033,"vega":0.08152132231404959,"rho":-0.02297399237335332,"breakevenPct":10.876962760934047},{"delta":0.35,"premium":3.812929145361578,"strike":80.33235938641344,"iv":0.6149061358655953,"gamma":0.02523929875821768,"theta":-0.08939306062819577,"vega":0.08769853907962016,"rho":-0.02690946915974271,"breakevenPct":9.294179420279912},{"delta":0.4,"premium":4.570781592403215,"strike":82.15850986121256,"iv":0.6034013878743608,"gamma":0.026554127100073047,"theta":-0.08990438276113952,"vega":0.09043776479181885,"rho":-0.0308904808391779,"breakevenPct":8.027823294441259},{"delta":0.45,"premium":5.32863403944485,"strike":83.98466033601169,"iv":0.5918966398831264,"gamma":0.027868955441928415,"theta":-0.09041570489408328,"vega":0.09317699050401754,"rho":-0.03487149251861308,"breakevenPct":6.761467168602609},{"delta":0.5,"premium":6.350955414012739,"strike":85.88375796178345,"iv":0.5923226114649681,"gamma":0.02814044585987261,"theta":-0.09096512738853503,"vega":0.09416974522292994,"rho":-0.03904363606673181,"breakevenPct":5.722140175710408},{"delta":0.55,"premium":7.704458598726116,"strike":87.87420382165605,"iv":0.6076888535031847,"gamma":0.027105414012738853,"theta":-0.09156226114649682,"vega":0.09297547770700637,"rho":-0.0434551249278867,"breakevenPct":4.967110925877272},{"delta":0.6,"premium":9.057961783439488,"strike":89.86464968152866,"iv":0.6230550955414013,"gamma":0.026070382165605095,"theta":-0.0921593949044586,"vega":0.0917812101910828,"rho":-0.047866613789041584,"breakevenPct":4.2120816760441375},{"delta":0.65,"premium":10.75689655172414,"strike":92.17148182665424,"iv":0.6293549860205032,"gamma":0.024523392357875116,"theta":-0.08750959925442685,"vega":0.08718331780055918,"rho":-0.052542094301090476,"breakevenPct":3.491482604397698},{"delta":0.7,"premium":12.48103448275862,"strike":94.50139794967382,"iv":0.6349933830382106,"gamma":0.022939049394221808,"theta":-0.08247698042870458,"vega":0.08233709226467847,"rho":-0.05723683600655223,"breakevenPct":2.7733956058378433},{"delta":0.75,"premium":14.95267515923567,"strike":97.5031847133758,"iv":0.6484155414012739,"gamma":0.02049732484076433,"theta":-0.07534229299363057,"vega":0.07499197452229299,"rho":-0.06250982897899156,"breakevenPct":2.1449625958509575},{"delta":0.8,"premium":17.877194492254734,"strike":100.92943201376937,"iv":0.664726678141136,"gamma":0.017675043029259895,"theta":-0.06684629948364887,"vega":0.0663578313253012,"rho":-0.0681354545277936,"breakevenPct":1.5502163092524501},{"delta":0.85,"premium":21.708593749999995,"strike":105.234375,"iv":0.681871875,"gamma":0.014321875000000005,"theta":-0.055110937500000026,"vega":0.05535468750000002,"rho":-0.07447095347641067,"breakevenPct":0.9888795045045048},{"delta":0.9,"premium":25.571440972222224,"strike":109.57465277777777,"iv":0.664684375,"gamma":0.01102326388888889,"theta":-0.036794965277777786,"vega":0.04155260416666667,"rho":-0.08083075214220416,"breakevenPct":0.42293527079711557}]},"raw":{"call":[{"delta":0.1,"premium":1.0653236817249976,"strike":129.72258945379997,"iv":1.0598624824927005,"gamma":0.006951077711352715,"theta":-0.07744979434052626,"vega":0.041605749902083725,"rho":0.005712943761111399,"breakevenPct":55.035458908872656},{"delta":0.15,"premium":1.3210764099950643,"strike":109.29745300016452,"iv":0.7890540006551827,"gamma":0.0124640422004343,"theta":-0.07678812343926988,"vega":0.05532808431725969,"rho":0.00875104366916476,"breakevenPct":31.126753686770492},{"delta":0.2,"premium":1.613792775632998,"strike":100.90518060917505,"iv":0.6642790715091018,"gamma":0.017734066296063916,"theta":-0.07769281182362002,"vega":0.06646552417891641,"rho":0.011779169966113816,"breakevenPct":21.52557300238034},{"delta":0.25,"premium":2.169700103412616,"strike":97.74043433298863,"iv":0.6600517063081696,"gamma":0.01998169596690796,"theta":-0.08719017580144778,"vega":0.07466907962771459,"rho":0.014651871850891798,"breakevenPct":18.43306595116316},{"delta":0.3,"premium":2.7643226473629783,"strike":95.15511892450878,"iv":0.6713236814891417,"gamma":0.021791416752843847,"theta":-0.09804850051706307,"vega":0.08252843846949329,"rho":0.01750004056590486,"breakevenPct":16.07330674712158},{"delta":0.35,"premium":3.334090909090909,"strike":92.57231404958678,"iv":0.654569214876033,"gamma":0.02364793388429752,"theta":-0.10122479338842975,"vega":0.08732128099173554,"rho":0.02036963487560689,"breakevenPct":13.687061354525472},{"delta":0.4,"premium":3.903574203574204,"strike":89.99222999223,"iv":0.6361568764568765,"gamma":0.025499067599067598,"theta":-0.10391554001554003,"vega":0.0919041958041958,"rho":0.02323971035700283,"breakevenPct":11.303703408966573},{"delta":0.45,"premium":4.797125097125098,"strike":88.04972804972805,"iv":0.6503759906759907,"gamma":0.025265967365967364,"theta":-0.1078005439005439,"vega":0.09295314685314686,"rho":0.025889067393742367,"breakevenPct":10.060281112912698},{"delta":0.5,"premium":5.690675990675992,"strike":86.10722610722611,"iv":0.6645951048951049,"gamma":0.02503286713286713,"theta":-0.11168554778554779,"vega":0.0940020979020979,"rho":0.0285384244304819,"breakevenPct":8.816858816858822},{"delta":0.55,"premium":6.599091627172197,"strike":84.15086887835703,"iv":0.6684203791469194,"gamma":0.024730173775671403,"theta":-0.1120149289099526,"vega":0.09341121642969984,"rho":0.031177452496626318,"breakevenPct":7.574633126516391},{"delta":0.6,"premium":7.527211690363349,"strike":82.17614533965245,"iv":0.6584677725118483,"gamma":0.02433522906793049,"theta":-0.10763104265402844,"vega":0.09064660347551343,"rho":0.03380278867151673,"breakevenPct":6.333993634442625},{"delta":0.65,"premium":8.455331753554503,"strike":80.20142180094787,"iv":0.6485151658767773,"gamma":0.023940284360189575,"theta":-0.10324715639810426,"vega":0.08788199052132702,"rho":0.03642812484640715,"breakevenPct":5.093354142368856},{"delta":0.7,"premium":9.527552552552551,"strike":78.31456456456456,"iv":0.6307804804804805,"gamma":0.0227201951951952,"theta":-0.09406944444444446,"vega":0.08129647147147148,"rho":0.03895285689596424,"breakevenPct":4.127687431385867},{"delta":0.75,"premium":10.61614114114114,"strike":76.43768768768768,"iv":0.6121618618618618,"gamma":0.021406381381381383,"theta":-0.08434722222222221,"vega":0.07427695195195196,"rho":0.04146616175088436,"breakevenPct":3.1932537089009374},{"delta":0.8,"premium":12.171008403361347,"strike":74.18067226890756,"iv":0.6121726890756303,"gamma":0.019302100840336133,"theta":-0.0755563025210084,"vega":0.06629453781512604,"rho":0.043622333818801665,"breakevenPct":2.360930147307858},{"delta":0.85,"premium":15.252240896358542,"strike":70.67927170868347,"iv":0.6731670868347339,"gamma":0.01461022408963586,"theta":-0.0698140056022409,"vega":0.05516008403361345,"rho":0.04460943018225671,"breakevenPct":1.8628646337624621},{"delta":0.9,"premium":18.64148089171975,"strike":66.79140127388536,"iv":0.6995670382165605,"gamma":0.010427229299363055,"theta":-0.05560891719745222,"vega":0.04112818471337579,"rho":0.045338954698731324,"breakevenPct":1.2717901441501844}],"put":[{"delta":0.1,"premium":1.2199667958695983,"strike":61.33111972463989,"iv":0.9934186229196489,"gamma":0.00775272959921804,"theta":-0.06830661042082273,"vega":0.04143228635362226,"rho":-0.007825039079112311,"breakevenPct":28.74448443720923},{"delta":0.15,"premium":1.4711684962203138,"strike":69.90421240550785,"iv":0.7251737621744329,"gamma":0.01351909869001366,"theta":-0.06769426449614115,"vega":0.05541324695400428,"rho":-0.011431243579318427,"breakevenPct":18.879748803594673},{"delta":0.2,"premium":1.8846459537572253,"strike":73.5621387283237,"iv":0.6535082369942197,"gamma":0.01808829479768786,"theta":-0.07197456647398844,"vega":0.06614393063583815,"rho":-0.015189078594851135,"breakevenPct":15.033792348783216},{"delta":0.25,"premium":2.4542355371900824,"strike":76.24380165289256,"iv":0.623535785123967,"gamma":0.021168677685950415,"theta":-0.07758066115702479,"vega":0.07457917355371901,"rho":-0.019048646822335976,"breakevenPct":12.53014922273295},{"delta":0.3,"premium":3.125723140495868,"strike":78.3099173553719,"iv":0.6199407438016529,"gamma":0.02327611570247934,"theta":-0.08402694214876033,"vega":0.08152132231404959,"rho":-0.02297399237335332,"breakevenPct":10.876962760934047},{"delta":0.35,"premium":3.812929145361578,"strike":80.33235938641344,"iv":0.6149061358655953,"gamma":0.02523929875821768,"theta":-0.08939306062819577,"vega":0.08769853907962016,"rho":-0.02690946915974271,"breakevenPct":9.294179420279912},{"delta":0.4,"premium":4.570781592403215,"strike":82.15850986121256,"iv":0.6034013878743608,"gamma":0.026554127100073047,"theta":-0.08990438276113952,"vega":0.09043776479181885,"rho":-0.0308904808391779,"breakevenPct":8.027823294441259},{"delta":0.45,"premium":5.32863403944485,"strike":83.98466033601169,"iv":0.5918966398831264,"gamma":0.027868955441928415,"theta":-0.09041570489408328,"vega":0.09317699050401754,"rho":-0.03487149251861308,"breakevenPct":6.761467168602609},{"delta":0.5,"premium":6.350955414012739,"strike":85.88375796178345,"iv":0.5923226114649681,"gamma":0.02814044585987261,"theta":-0.09096512738853503,"vega":0.09416974522292994,"rho":-0.03904363606673181,"breakevenPct":5.722140175710408},{"delta":0.55,"premium":7.704458598726116,"strike":87.87420382165605,"iv":0.6076888535031847,"gamma":0.027105414012738853,"theta":-0.09156226114649682,"vega":0.09297547770700637,"rho":-0.0434551249278867,"breakevenPct":4.967110925877272},{"delta":0.6,"premium":9.057961783439488,"strike":89.86464968152866,"iv":0.6230550955414013,"gamma":0.026070382165605095,"theta":-0.0921593949044586,"vega":0.0917812101910828,"rho":-0.047866613789041584,"breakevenPct":4.2120816760441375},{"delta":0.65,"premium":10.75689655172414,"strike":92.17148182665424,"iv":0.6293549860205032,"gamma":0.024523392357875116,"theta":-0.08750959925442685,"vega":0.08718331780055918,"rho":-0.052542094301090476,"breakevenPct":3.491482604397698},{"delta":0.7,"premium":12.48103448275862,"strike":94.50139794967382,"iv":0.6349933830382106,"gamma":0.022939049394221808,"theta":-0.08247698042870458,"vega":0.08233709226467847,"rho":-0.05723683600655223,"breakevenPct":2.7733956058378433},{"delta":0.75,"premium":14.95267515923567,"strike":97.5031847133758,"iv":0.6484155414012739,"gamma":0.02049732484076433,"theta":-0.07534229299363057,"vega":0.07499197452229299,"rho":-0.06250982897899156,"breakevenPct":2.1449625958509575},{"delta":0.8,"premium":17.877194492254734,"strike":100.92943201376937,"iv":0.664726678141136,"gamma":0.017675043029259895,"theta":-0.06684629948364887,"vega":0.0663578313253012,"rho":-0.0681354545277936,"breakevenPct":1.5502163092524501},{"delta":0.85,"premium":21.708593749999995,"strike":105.234375,"iv":0.681871875,"gamma":0.014321875000000005,"theta":-0.055110937500000026,"vega":0.05535468750000002,"rho":-0.07447095347641067,"breakevenPct":0.9888795045045048},{"delta":0.9,"premium":25.571440972222224,"strike":109.57465277777777,"iv":0.664684375,"gamma":0.01102326388888889,"theta":-0.036794965277777786,"vega":0.04155260416666667,"rho":-0.08083075214220416,"breakevenPct":0.42293527079711557}]}},"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"}}