{"symbol":"REGL","url":"https://intraalpha.com/companies/REGL","capturedAt":"2026-10-23T04:07:51.582Z","state":"ready","quote":{"symbol":"REGL","last_price":90.87,"prev_close":89.7,"regular_close":90.87,"change":1.17,"change_pct":1.3043,"regular_change":1.17,"regular_change_pct":1.3043,"extended_change":0,"extended_change_pct":0,"bid":85.04,"ask":96.29,"bid_size":100,"ask_size":100,"volume":82643,"vwap":90.362549,"open":89.36,"high":90.91,"low":89.36,"close":90.87,"trade_count":1015,"last_trade_at":"2026-10-23T00:00:06.351385109Z","last_quote_at":"2026-10-23T00:00:00.065794818Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:35.356557217-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1600000000,"net_expense_ratio":0.004,"portfolio_turnover":0.45,"dividend_yield":0.023,"inception_date":"2015-02-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:51.105544+00:00"},"optionObservedAt":"2026-10-22T19:55:01.427Z","bars":[{"c":89.27,"h":89.27,"l":89.12,"n":16,"o":89.12,"t":"2026-10-16T13:30:00Z","v":896,"vw":89.155129},{"c":89.62,"h":89.62,"l":89.36,"n":18,"o":89.36,"t":"2026-10-16T13:35:00Z","v":988,"vw":89.555761},{"c":89.8399,"h":89.8399,"l":89.8399,"n":3,"o":89.8399,"t":"2026-10-16T13:45:00Z","v":239,"vw":89.8399},{"c":89.94,"h":89.94,"l":89.94,"n":1,"o":89.94,"t":"2026-10-16T13:50:00Z","v":620,"vw":89.94},{"c":89.89,"h":89.8909,"l":89.881,"n":7,"o":89.881,"t":"2026-10-16T13:55:00Z","v":1098,"vw":89.887021},{"c":89.81,"h":89.91,"l":89.81,"n":11,"o":89.91,"t":"2026-10-16T14:00:00Z","v":257,"vw":89.86},{"c":89.74,"h":89.745,"l":89.72,"n":14,"o":89.72,"t":"2026-10-16T14:05:00Z","v":720,"vw":89.73625},{"c":89.605,"h":89.66,"l":89.6,"n":68,"o":89.63,"t":"2026-10-16T14:10:00Z","v":3984,"vw":89.627491},{"c":89.585,"h":89.585,"l":89.54,"n":6,"o":89.56,"t":"2026-10-16T14:15:00Z","v":498,"vw":89.560758},{"c":89.68,"h":89.68,"l":89.65,"n":8,"o":89.65,"t":"2026-10-16T14:20:00Z","v":491,"vw":89.665424},{"c":89.71,"h":89.785,"l":89.71,"n":17,"o":89.785,"t":"2026-10-16T14:30:00Z","v":1393,"vw":89.755164},{"c":89.64,"h":89.64,"l":89.64,"n":2,"o":89.64,"t":"2026-10-16T14:35:00Z","v":476,"vw":89.64},{"c":89.51,"h":89.585,"l":89.5,"n":4,"o":89.585,"t":"2026-10-16T14:40:00Z","v":390,"vw":89.531667},{"c":89.5,"h":89.51,"l":89.5,"n":3,"o":89.51,"t":"2026-10-16T14:45:00Z","v":501,"vw":89.502},{"c":89.504,"h":89.5078,"l":89.48,"n":5,"o":89.4835,"t":"2026-10-16T14:50:00Z","v":1954,"vw":89.497335},{"c":89.59,"h":89.59,"l":89.59,"n":3,"o":89.59,"t":"2026-10-16T14:55:00Z","v":228,"vw":89.59},{"c":89.6,"h":89.6,"l":89.6,"n":3,"o":89.6,"t":"2026-10-16T15:00:00Z","v":300,"vw":89.6},{"c":89.69,"h":89.7,"l":89.69,"n":7,"o":89.69,"t":"2026-10-16T15:05:00Z","v":541,"vw":89.692959},{"c":89.58,"h":89.58,"l":89.58,"n":3,"o":89.58,"t":"2026-10-16T15:25:00Z","v":198,"vw":89.58},{"c":89.52,"h":89.55,"l":89.52,"n":2,"o":89.55,"t":"2026-10-16T15:35:00Z","v":472,"vw":89.531123},{"c":89.485,"h":89.485,"l":89.485,"n":1,"o":89.485,"t":"2026-10-16T15:40:00Z","v":175,"vw":89.485},{"c":89.39,"h":89.415,"l":89.39,"n":7,"o":89.415,"t":"2026-10-16T15:45:00Z","v":966,"vw":89.401872},{"c":89.29,"h":89.3301,"l":89.28,"n":83,"o":89.325,"t":"2026-10-16T16:00:00Z","v":15458,"vw":89.305281},{"c":89.25,"h":89.3,"l":89.25,"n":7,"o":89.3,"t":"2026-10-16T16:10:00Z","v":584,"vw":89.27381},{"c":89.29,"h":89.29,"l":89.29,"n":3,"o":89.29,"t":"2026-10-16T16:15:00Z","v":229,"vw":89.29},{"c":89.2051,"h":89.2051,"l":89.2051,"n":5,"o":89.2051,"t":"2026-10-16T16:25:00Z","v":345,"vw":89.2051},{"c":89.17,"h":89.17,"l":89.165,"n":4,"o":89.165,"t":"2026-10-16T16:30:00Z","v":371,"vw":89.1675},{"c":89.13,"h":89.13,"l":89.13,"n":1,"o":89.13,"t":"2026-10-16T16:40:00Z","v":953,"vw":89.13},{"c":89.05,"h":89.05,"l":89.05,"n":4,"o":89.05,"t":"2026-10-16T16:45:00Z","v":300,"vw":89.05},{"c":89.04,"h":89.04,"l":89.04,"n":2,"o":89.04,"t":"2026-10-16T16:50:00Z","v":765,"vw":89.04},{"c":88.9,"h":88.9,"l":88.9,"n":2,"o":88.9,"t":"2026-10-16T17:05:00Z","v":227,"vw":88.9},{"c":88.91,"h":88.91,"l":88.91,"n":1,"o":88.91,"t":"2026-10-16T17:10:00Z","v":108,"vw":88.91},{"c":88.92,"h":88.9399,"l":88.92,"n":29,"o":88.92,"t":"2026-10-16T17:20:00Z","v":4497,"vw":88.929722},{"c":89.01,"h":89.01,"l":89.01,"n":5,"o":89.01,"t":"2026-10-16T17:25:00Z","v":265,"vw":89.01},{"c":89.01,"h":89.025,"l":89.01,"n":5,"o":89.025,"t":"2026-10-16T17:30:00Z","v":568,"vw":89.013},{"c":89.04,"h":89.04,"l":89.035,"n":4,"o":89.035,"t":"2026-10-16T17:35:00Z","v":300,"vw":89.0375},{"c":89.015,"h":89.015,"l":89.015,"n":4,"o":89.015,"t":"2026-10-16T17:40:00Z","v":444,"vw":89.015},{"c":89.12,"h":89.13,"l":89.12,"n":7,"o":89.13,"t":"2026-10-16T17:45:00Z","v":575,"vw":89.121751},{"c":89.04,"h":89.04,"l":89.04,"n":1,"o":89.04,"t":"2026-10-16T17:50:00Z","v":100,"vw":89.04},{"c":88.89,"h":88.89,"l":88.885,"n":5,"o":88.885,"t":"2026-10-16T18:00:00Z","v":465,"vw":88.888227},{"c":88.89,"h":88.89,"l":88.89,"n":2,"o":88.89,"t":"2026-10-16T18:05:00Z","v":398,"vw":88.89},{"c":88.935,"h":88.935,"l":88.935,"n":1,"o":88.935,"t":"2026-10-16T18:10:00Z","v":237,"vw":88.935},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-16T18:15:00Z","v":138,"vw":88.94},{"c":88.9,"h":88.9007,"l":88.86,"n":8,"o":88.86,"t":"2026-10-16T18:30:00Z","v":503,"vw":88.887302},{"c":88.97,"h":88.97,"l":88.97,"n":1,"o":88.97,"t":"2026-10-16T18:40:00Z","v":100,"vw":88.97},{"c":89.005,"h":89.005,"l":89.005,"n":3,"o":89.005,"t":"2026-10-16T18:50:00Z","v":290,"vw":89.005},{"c":88.99,"h":88.99,"l":88.99,"n":1,"o":88.99,"t":"2026-10-16T18:55:00Z","v":200,"vw":88.99},{"c":89.03,"h":89.03,"l":89.03,"n":4,"o":89.03,"t":"2026-10-16T19:00:00Z","v":400,"vw":89.03},{"c":89.045,"h":89.0701,"l":89.045,"n":4,"o":89.0701,"t":"2026-10-16T19:05:00Z","v":1617,"vw":89.057869},{"c":89.06,"h":89.07,"l":89.06,"n":10,"o":89.07,"t":"2026-10-16T19:10:00Z","v":371,"vw":89.065},{"c":89.02,"h":89.0985,"l":89.02,"n":14,"o":89.05,"t":"2026-10-16T19:15:00Z","v":981,"vw":89.060582},{"c":89.04,"h":89.05,"l":89.04,"n":3,"o":89.05,"t":"2026-10-16T19:20:00Z","v":301,"vw":89.044292},{"c":89.065,"h":89.065,"l":89.065,"n":2,"o":89.065,"t":"2026-10-16T19:25:00Z","v":164,"vw":89.065},{"c":89.085,"h":89.085,"l":89.085,"n":3,"o":89.085,"t":"2026-10-16T19:30:00Z","v":102,"vw":89.085},{"c":89.08,"h":89.08,"l":89.08,"n":1,"o":89.08,"t":"2026-10-16T19:45:00Z","v":100,"vw":89.08},{"c":89.17,"h":89.17,"l":89.14,"n":5,"o":89.14,"t":"2026-10-16T19:50:00Z","v":403,"vw":89.148108},{"c":89.18,"h":89.185,"l":89.15,"n":18,"o":89.17,"t":"2026-10-16T19:55:00Z","v":3170,"vw":89.168918},{"c":88.92,"h":88.92,"l":88.92,"n":4,"o":88.92,"t":"2026-10-19T13:25:00Z","v":2000,"vw":88.92},{"c":88.8,"h":88.86,"l":88.8,"n":23,"o":88.86,"t":"2026-10-19T13:30:00Z","v":1640,"vw":88.83751},{"c":88.805,"h":88.9701,"l":88.805,"n":5,"o":88.9701,"t":"2026-10-19T13:45:00Z","v":406,"vw":88.906432},{"c":88.9899,"h":88.9899,"l":88.9899,"n":2,"o":88.9899,"t":"2026-10-19T13:50:00Z","v":120,"vw":88.9899},{"c":88.8276,"h":88.8276,"l":88.8276,"n":3,"o":88.8276,"t":"2026-10-19T13:55:00Z","v":248,"vw":88.8276},{"c":88.8467,"h":88.8467,"l":88.8467,"n":2,"o":88.8467,"t":"2026-10-19T14:05:00Z","v":353,"vw":88.8467},{"c":88.91,"h":88.91,"l":88.85,"n":3,"o":88.85,"t":"2026-10-19T14:10:00Z","v":201,"vw":88.88},{"c":88.82,"h":88.875,"l":88.8,"n":16,"o":88.875,"t":"2026-10-19T14:20:00Z","v":3456,"vw":88.831728},{"c":88.78,"h":88.78,"l":88.78,"n":6,"o":88.78,"t":"2026-10-19T14:25:00Z","v":225,"vw":88.78},{"c":88.71,"h":88.71,"l":88.68,"n":4,"o":88.68,"t":"2026-10-19T14:35:00Z","v":382,"vw":88.697699},{"c":88.64,"h":88.64,"l":88.64,"n":3,"o":88.64,"t":"2026-10-19T14:40:00Z","v":164,"vw":88.64},{"c":88.72,"h":88.73,"l":88.72,"n":3,"o":88.73,"t":"2026-10-19T15:00:00Z","v":218,"vw":88.725},{"c":88.8,"h":88.8,"l":88.75,"n":8,"o":88.77,"t":"2026-10-19T15:05:00Z","v":1200,"vw":88.77786},{"c":88.905,"h":88.905,"l":88.87,"n":5,"o":88.88,"t":"2026-10-19T15:15:00Z","v":460,"vw":88.888296},{"c":88.875,"h":88.89,"l":88.875,"n":3,"o":88.89,"t":"2026-10-19T15:20:00Z","v":399,"vw":88.878778},{"c":88.82,"h":88.82,"l":88.82,"n":2,"o":88.82,"t":"2026-10-19T15:30:00Z","v":200,"vw":88.82},{"c":88.86,"h":88.86,"l":88.86,"n":1,"o":88.86,"t":"2026-10-19T15:40:00Z","v":259,"vw":88.86},{"c":88.82,"h":88.82,"l":88.82,"n":3,"o":88.82,"t":"2026-10-19T15:45:00Z","v":859,"vw":88.82},{"c":88.75,"h":88.75,"l":88.75,"n":18,"o":88.75,"t":"2026-10-19T15:55:00Z","v":670,"vw":88.75},{"c":88.67,"h":88.67,"l":88.61,"n":11,"o":88.61,"t":"2026-10-19T16:00:00Z","v":1475,"vw":88.617068},{"c":88.6,"h":88.6,"l":88.6,"n":4,"o":88.6,"t":"2026-10-19T16:15:00Z","v":202,"vw":88.6},{"c":88.53,"h":88.53,"l":88.53,"n":2,"o":88.53,"t":"2026-10-19T16:30:00Z","v":101,"vw":88.53},{"c":88.59,"h":88.59,"l":88.59,"n":2,"o":88.59,"t":"2026-10-19T16:40:00Z","v":148,"vw":88.59},{"c":88.59,"h":88.59,"l":88.59,"n":2,"o":88.59,"t":"2026-10-19T16:45:00Z","v":200,"vw":88.59},{"c":88.55,"h":88.55,"l":88.55,"n":1,"o":88.55,"t":"2026-10-19T17:05:00Z","v":100,"vw":88.55},{"c":88.55,"h":88.55,"l":88.55,"n":3,"o":88.55,"t":"2026-10-19T17:10:00Z","v":237,"vw":88.55},{"c":88.5843,"h":88.5843,"l":88.5843,"n":7,"o":88.5843,"t":"2026-10-19T17:25:00Z","v":370,"vw":88.5843},{"c":88.58,"h":88.58,"l":88.58,"n":3,"o":88.58,"t":"2026-10-19T17:30:00Z","v":166,"vw":88.58},{"c":88.6499,"h":88.65,"l":88.6,"n":20,"o":88.6,"t":"2026-10-19T17:55:00Z","v":2564,"vw":88.646799},{"c":88.62,"h":88.62,"l":88.62,"n":2,"o":88.62,"t":"2026-10-19T18:00:00Z","v":219,"vw":88.62},{"c":88.59,"h":88.59,"l":88.59,"n":1,"o":88.59,"t":"2026-10-19T18:10:00Z","v":1020,"vw":88.59},{"c":88.625,"h":88.625,"l":88.6,"n":4,"o":88.6,"t":"2026-10-19T18:15:00Z","v":618,"vw":88.609174},{"c":88.6301,"h":88.6301,"l":88.63,"n":2,"o":88.63,"t":"2026-10-19T18:20:00Z","v":300,"vw":88.630033},{"c":88.62,"h":88.63,"l":88.59,"n":35,"o":88.63,"t":"2026-10-19T18:25:00Z","v":4380,"vw":88.613771},{"c":88.58,"h":88.58,"l":88.58,"n":2,"o":88.58,"t":"2026-10-19T18:30:00Z","v":412,"vw":88.58},{"c":88.58,"h":88.58,"l":88.58,"n":4,"o":88.58,"t":"2026-10-19T18:35:00Z","v":429,"vw":88.58},{"c":88.57,"h":88.57,"l":88.57,"n":1,"o":88.57,"t":"2026-10-19T18:40:00Z","v":100,"vw":88.57},{"c":88.57,"h":88.57,"l":88.57,"n":3,"o":88.57,"t":"2026-10-19T18:45:00Z","v":232,"vw":88.57},{"c":88.53,"h":88.53,"l":88.53,"n":2,"o":88.53,"t":"2026-10-19T19:00:00Z","v":200,"vw":88.53},{"c":88.55,"h":88.55,"l":88.55,"n":1,"o":88.55,"t":"2026-10-19T19:05:00Z","v":106,"vw":88.55},{"c":88.49,"h":88.49,"l":88.49,"n":1,"o":88.49,"t":"2026-10-19T19:15:00Z","v":189,"vw":88.49},{"c":88.51,"h":88.51,"l":88.5,"n":4,"o":88.5,"t":"2026-10-19T19:25:00Z","v":349,"vw":88.505},{"c":88.46,"h":88.47,"l":88.46,"n":10,"o":88.47,"t":"2026-10-19T19:35:00Z","v":594,"vw":88.464387},{"c":88.51,"h":88.57,"l":88.51,"n":12,"o":88.57,"t":"2026-10-19T19:55:00Z","v":1117,"vw":88.527793},{"c":88.52,"h":88.52,"l":88.52,"n":6,"o":88.52,"t":"2026-10-19T20:00:00Z","v":526,"vw":88.52},{"c":89.13,"h":89.13,"l":88.73,"n":12,"o":88.73,"t":"2026-10-20T13:30:00Z","v":306,"vw":88.893934},{"c":89.355,"h":89.355,"l":89.24,"n":8,"o":89.24,"t":"2026-10-20T13:35:00Z","v":516,"vw":89.273824},{"c":89.47,"h":89.5,"l":89.39,"n":44,"o":89.39,"t":"2026-10-20T13:40:00Z","v":3046,"vw":89.404768},{"c":89.43,"h":89.5,"l":89.43,"n":54,"o":89.49,"t":"2026-10-20T13:45:00Z","v":3220,"vw":89.470399},{"c":89.56,"h":89.56,"l":89.56,"n":3,"o":89.56,"t":"2026-10-20T13:50:00Z","v":140,"vw":89.56},{"c":89.23,"h":89.5,"l":89.23,"n":42,"o":89.49,"t":"2026-10-20T14:00:00Z","v":6817,"vw":89.487019},{"c":89.2,"h":89.2,"l":89.2,"n":9,"o":89.2,"t":"2026-10-20T14:05:00Z","v":330,"vw":89.2},{"c":89.22,"h":89.22,"l":89.22,"n":1,"o":89.22,"t":"2026-10-20T14:15:00Z","v":100,"vw":89.22},{"c":89.54,"h":89.54,"l":89.37,"n":5,"o":89.38,"t":"2026-10-20T14:20:00Z","v":464,"vw":89.414168},{"c":89.5675,"h":89.66,"l":89.565,"n":13,"o":89.66,"t":"2026-10-20T14:30:00Z","v":1007,"vw":89.577187},{"c":89.68,"h":89.68,"l":89.6168,"n":8,"o":89.63,"t":"2026-10-20T14:40:00Z","v":2391,"vw":89.674765},{"c":89.69,"h":89.69,"l":89.69,"n":15,"o":89.69,"t":"2026-10-20T14:45:00Z","v":303,"vw":89.69},{"c":89.8,"h":89.8,"l":89.8,"n":3,"o":89.8,"t":"2026-10-20T14:55:00Z","v":111,"vw":89.8},{"c":89.76,"h":89.76,"l":89.76,"n":2,"o":89.76,"t":"2026-10-20T15:00:00Z","v":101,"vw":89.76},{"c":89.54,"h":89.7,"l":89.54,"n":19,"o":89.7,"t":"2026-10-20T15:10:00Z","v":955,"vw":89.616},{"c":89.71,"h":89.71,"l":89.71,"n":7,"o":89.71,"t":"2026-10-20T15:15:00Z","v":246,"vw":89.71},{"c":89.66,"h":89.66,"l":89.66,"n":1,"o":89.66,"t":"2026-10-20T15:20:00Z","v":100,"vw":89.66},{"c":89.566,"h":89.61,"l":89.566,"n":3,"o":89.61,"t":"2026-10-20T15:30:00Z","v":450,"vw":89.585109},{"c":89.68,"h":89.68,"l":89.68,"n":1,"o":89.68,"t":"2026-10-20T15:35:00Z","v":167,"vw":89.68},{"c":89.72,"h":89.72,"l":89.72,"n":1,"o":89.72,"t":"2026-10-20T15:40:00Z","v":100,"vw":89.72},{"c":89.61,"h":89.65,"l":89.61,"n":2,"o":89.65,"t":"2026-10-20T15:55:00Z","v":600,"vw":89.616667},{"c":89.56,"h":89.56,"l":89.56,"n":2,"o":89.56,"t":"2026-10-20T16:05:00Z","v":125,"vw":89.56},{"c":89.4405,"h":89.4405,"l":89.44,"n":4,"o":89.44,"t":"2026-10-20T16:20:00Z","v":471,"vw":89.440361},{"c":89.48,"h":89.48,"l":89.48,"n":1,"o":89.48,"t":"2026-10-20T16:25:00Z","v":101,"vw":89.48},{"c":89.5249,"h":89.5249,"l":89.5249,"n":1,"o":89.5249,"t":"2026-10-20T16:30:00Z","v":425,"vw":89.5249},{"c":89.53,"h":89.53,"l":89.53,"n":2,"o":89.53,"t":"2026-10-20T16:35:00Z","v":130,"vw":89.53},{"c":89.54,"h":89.54,"l":89.54,"n":1,"o":89.54,"t":"2026-10-20T16:50:00Z","v":100,"vw":89.54},{"c":89.46,"h":89.46,"l":89.45,"n":6,"o":89.46,"t":"2026-10-20T17:00:00Z","v":456,"vw":89.457596},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-10-20T17:10:00Z","v":100,"vw":89.46},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-10-20T17:25:00Z","v":100,"vw":89.46},{"c":89.525,"h":89.525,"l":89.525,"n":2,"o":89.525,"t":"2026-10-20T17:40:00Z","v":143,"vw":89.525},{"c":89.55,"h":89.55,"l":89.55,"n":1,"o":89.55,"t":"2026-10-20T17:45:00Z","v":100,"vw":89.55},{"c":89.57,"h":89.57,"l":89.57,"n":1,"o":89.57,"t":"2026-10-20T17:50:00Z","v":184,"vw":89.57},{"c":89.61,"h":89.61,"l":89.59,"n":3,"o":89.59,"t":"2026-10-20T18:05:00Z","v":1553,"vw":89.608711},{"c":89.65,"h":89.6699,"l":89.65,"n":6,"o":89.65,"t":"2026-10-20T18:15:00Z","v":556,"vw":89.661729},{"c":89.565,"h":89.5856,"l":89.565,"n":7,"o":89.57,"t":"2026-10-20T18:20:00Z","v":1440,"vw":89.570439},{"c":89.56,"h":89.56,"l":89.56,"n":1,"o":89.56,"t":"2026-10-20T18:40:00Z","v":100,"vw":89.56},{"c":89.59,"h":89.59,"l":89.59,"n":2,"o":89.59,"t":"2026-10-20T18:45:00Z","v":104,"vw":89.59},{"c":89.6,"h":89.6,"l":89.6,"n":3,"o":89.6,"t":"2026-10-20T18:50:00Z","v":102,"vw":89.6},{"c":89.5901,"h":89.5901,"l":89.5901,"n":1,"o":89.5901,"t":"2026-10-20T18:55:00Z","v":410,"vw":89.5901},{"c":89.6169,"h":89.62,"l":89.6169,"n":3,"o":89.62,"t":"2026-10-20T19:00:00Z","v":227,"vw":89.618515},{"c":89.62,"h":89.62,"l":89.62,"n":1,"o":89.62,"t":"2026-10-20T19:20:00Z","v":246,"vw":89.62},{"c":89.615,"h":89.615,"l":89.615,"n":2,"o":89.615,"t":"2026-10-20T19:35:00Z","v":308,"vw":89.615},{"c":89.71,"h":89.71,"l":89.6499,"n":13,"o":89.6499,"t":"2026-10-20T19:40:00Z","v":3908,"vw":89.658852},{"c":89.68,"h":89.685,"l":89.68,"n":5,"o":89.685,"t":"2026-10-20T19:45:00Z","v":353,"vw":89.681798},{"c":89.68,"h":89.726,"l":89.68,"n":34,"o":89.7,"t":"2026-10-20T19:55:00Z","v":2918,"vw":89.696688},{"c":90.03,"h":90.03,"l":89.96,"n":8,"o":89.96,"t":"2026-10-21T13:30:00Z","v":2186,"vw":89.973309},{"c":89.87,"h":89.87,"l":89.87,"n":8,"o":89.87,"t":"2026-10-21T13:35:00Z","v":254,"vw":89.87},{"c":89.85,"h":89.85,"l":89.81,"n":28,"o":89.84,"t":"2026-10-21T13:40:00Z","v":1465,"vw":89.833333},{"c":90,"h":90,"l":89.875,"n":17,"o":89.875,"t":"2026-10-21T13:50:00Z","v":1638,"vw":89.902897},{"c":89.925,"h":89.97,"l":89.925,"n":12,"o":89.96,"t":"2026-10-21T13:55:00Z","v":1001,"vw":89.947059},{"c":89.78,"h":89.88,"l":89.78,"n":13,"o":89.88,"t":"2026-10-21T14:00:00Z","v":1010,"vw":89.826667},{"c":89.61,"h":89.6799,"l":89.61,"n":11,"o":89.66,"t":"2026-10-21T14:05:00Z","v":2822,"vw":89.659953},{"c":89.81,"h":89.81,"l":89.7,"n":5,"o":89.715,"t":"2026-10-21T14:10:00Z","v":542,"vw":89.741086},{"c":89.69,"h":89.73,"l":89.69,"n":24,"o":89.715,"t":"2026-10-21T14:15:00Z","v":1945,"vw":89.718108},{"c":89.7051,"h":89.7799,"l":89.665,"n":15,"o":89.665,"t":"2026-10-21T14:20:00Z","v":2340,"vw":89.716283},{"c":89.66,"h":89.66,"l":89.62,"n":8,"o":89.62,"t":"2026-10-21T14:25:00Z","v":946,"vw":89.636058},{"c":89.74,"h":89.74,"l":89.74,"n":1,"o":89.74,"t":"2026-10-21T14:30:00Z","v":139,"vw":89.74},{"c":89.82,"h":89.865,"l":89.82,"n":4,"o":89.865,"t":"2026-10-21T14:40:00Z","v":259,"vw":89.842941},{"c":89.92,"h":89.92,"l":89.92,"n":2,"o":89.92,"t":"2026-10-21T14:45:00Z","v":210,"vw":89.92},{"c":89.845,"h":89.9608,"l":89.845,"n":3,"o":89.9608,"t":"2026-10-21T14:50:00Z","v":642,"vw":89.87535},{"c":89.75,"h":89.75,"l":89.66,"n":3,"o":89.66,"t":"2026-10-21T15:00:00Z","v":344,"vw":89.72},{"c":89.72,"h":89.74,"l":89.72,"n":6,"o":89.74,"t":"2026-10-21T15:05:00Z","v":380,"vw":89.733333},{"c":89.6151,"h":89.73,"l":89.6151,"n":10,"o":89.73,"t":"2026-10-21T15:10:00Z","v":1434,"vw":89.662889},{"c":89.74,"h":89.74,"l":89.74,"n":2,"o":89.74,"t":"2026-10-21T15:25:00Z","v":566,"vw":89.74},{"c":89.74,"h":89.74,"l":89.74,"n":1,"o":89.74,"t":"2026-10-21T15:35:00Z","v":200,"vw":89.74},{"c":89.744,"h":89.7683,"l":89.744,"n":3,"o":89.7683,"t":"2026-10-21T15:40:00Z","v":799,"vw":89.756739},{"c":89.7835,"h":89.7835,"l":89.745,"n":6,"o":89.745,"t":"2026-10-21T15:50:00Z","v":639,"vw":89.76774},{"c":89.78,"h":89.78,"l":89.78,"n":1,"o":89.78,"t":"2026-10-21T15:55:00Z","v":200,"vw":89.78},{"c":89.7999,"h":89.7999,"l":89.7701,"n":9,"o":89.78,"t":"2026-10-21T16:00:00Z","v":2839,"vw":89.774821},{"c":89.705,"h":89.705,"l":89.705,"n":1,"o":89.705,"t":"2026-10-21T16:05:00Z","v":179,"vw":89.705},{"c":89.74,"h":89.74,"l":89.72,"n":4,"o":89.72,"t":"2026-10-21T16:10:00Z","v":294,"vw":89.732481},{"c":89.75,"h":89.75,"l":89.75,"n":1,"o":89.75,"t":"2026-10-21T16:15:00Z","v":200,"vw":89.75},{"c":89.76,"h":89.76,"l":89.745,"n":7,"o":89.745,"t":"2026-10-21T16:20:00Z","v":326,"vw":89.750493},{"c":89.775,"h":89.775,"l":89.775,"n":3,"o":89.775,"t":"2026-10-21T16:30:00Z","v":867,"vw":89.775},{"c":89.88,"h":89.88,"l":89.75,"n":19,"o":89.75,"t":"2026-10-21T16:35:00Z","v":1491,"vw":89.796008},{"c":89.79,"h":89.885,"l":89.7701,"n":21,"o":89.885,"t":"2026-10-21T16:40:00Z","v":2251,"vw":89.814398},{"c":89.74,"h":89.78,"l":89.74,"n":2,"o":89.78,"t":"2026-10-21T16:45:00Z","v":240,"vw":89.763333},{"c":89.71,"h":89.7234,"l":89.7051,"n":4,"o":89.7051,"t":"2026-10-21T16:50:00Z","v":554,"vw":89.712699},{"c":89.735,"h":89.735,"l":89.72,"n":5,"o":89.72,"t":"2026-10-21T16:55:00Z","v":1223,"vw":89.725143},{"c":89.73,"h":89.73,"l":89.73,"n":1,"o":89.73,"t":"2026-10-21T17:15:00Z","v":150,"vw":89.73},{"c":89.75,"h":89.75,"l":89.75,"n":1,"o":89.75,"t":"2026-10-21T17:20:00Z","v":200,"vw":89.75},{"c":89.74,"h":89.74,"l":89.74,"n":4,"o":89.74,"t":"2026-10-21T17:40:00Z","v":200,"vw":89.74},{"c":89.77,"h":89.77,"l":89.77,"n":2,"o":89.77,"t":"2026-10-21T17:50:00Z","v":118,"vw":89.77},{"c":89.76,"h":89.76,"l":89.76,"n":1,"o":89.76,"t":"2026-10-21T17:55:00Z","v":950,"vw":89.76},{"c":89.725,"h":89.725,"l":89.725,"n":1,"o":89.725,"t":"2026-10-21T18:00:00Z","v":102,"vw":89.725},{"c":89.7547,"h":89.7547,"l":89.75,"n":3,"o":89.75,"t":"2026-10-21T18:10:00Z","v":542,"vw":89.753823},{"c":89.73,"h":89.73,"l":89.73,"n":1,"o":89.73,"t":"2026-10-21T18:25:00Z","v":100,"vw":89.73},{"c":89.71,"h":89.71,"l":89.71,"n":1,"o":89.71,"t":"2026-10-21T18:45:00Z","v":100,"vw":89.71},{"c":89.6915,"h":89.6915,"l":89.65,"n":39,"o":89.65,"t":"2026-10-21T18:50:00Z","v":2197,"vw":89.67075},{"c":89.65,"h":89.65,"l":89.65,"n":3,"o":89.65,"t":"2026-10-21T18:55:00Z","v":320,"vw":89.65},{"c":89.45,"h":89.45,"l":89.395,"n":13,"o":89.45,"t":"2026-10-21T19:00:00Z","v":2615,"vw":89.406814},{"c":89.395,"h":89.4,"l":89.39,"n":50,"o":89.4,"t":"2026-10-21T19:05:00Z","v":4819,"vw":89.39783},{"c":89.4,"h":89.4,"l":89.4,"n":5,"o":89.4,"t":"2026-10-21T19:10:00Z","v":393,"vw":89.4},{"c":89.55,"h":89.55,"l":89.55,"n":3,"o":89.55,"t":"2026-10-21T19:15:00Z","v":116,"vw":89.55},{"c":89.595,"h":89.6387,"l":89.575,"n":10,"o":89.575,"t":"2026-10-21T19:20:00Z","v":2053,"vw":89.617861},{"c":89.635,"h":89.635,"l":89.635,"n":1,"o":89.635,"t":"2026-10-21T19:25:00Z","v":105,"vw":89.635},{"c":89.69,"h":89.69,"l":89.69,"n":2,"o":89.69,"t":"2026-10-21T19:30:00Z","v":156,"vw":89.69},{"c":89.64,"h":89.664,"l":89.64,"n":7,"o":89.664,"t":"2026-10-21T19:35:00Z","v":1879,"vw":89.646698},{"c":89.7,"h":89.7447,"l":89.7,"n":17,"o":89.7447,"t":"2026-10-21T19:55:00Z","v":1174,"vw":89.718594},{"c":89.44,"h":89.44,"l":89.36,"n":15,"o":89.36,"t":"2026-10-22T13:30:00Z","v":736,"vw":89.396585},{"c":89.62,"h":89.74,"l":89.62,"n":74,"o":89.74,"t":"2026-10-22T13:35:00Z","v":4184,"vw":89.715734},{"c":89.5,"h":89.66,"l":89.5,"n":33,"o":89.66,"t":"2026-10-22T13:40:00Z","v":2242,"vw":89.530084},{"c":89.83,"h":89.83,"l":89.48,"n":97,"o":89.48,"t":"2026-10-22T13:45:00Z","v":5850,"vw":89.616735},{"c":89.8078,"h":89.91,"l":89.8078,"n":11,"o":89.9,"t":"2026-10-22T13:50:00Z","v":630,"vw":89.862098},{"c":89.96,"h":89.96,"l":89.89,"n":8,"o":89.89,"t":"2026-10-22T13:55:00Z","v":813,"vw":89.9075},{"c":89.915,"h":89.915,"l":89.915,"n":3,"o":89.915,"t":"2026-10-22T14:00:00Z","v":104,"vw":89.915},{"c":89.895,"h":89.9,"l":89.895,"n":2,"o":89.9,"t":"2026-10-22T14:05:00Z","v":203,"vw":89.897463},{"c":89.925,"h":89.925,"l":89.925,"n":1,"o":89.925,"t":"2026-10-22T14:10:00Z","v":401,"vw":89.925},{"c":90.11,"h":90.11,"l":90.0759,"n":10,"o":90.0759,"t":"2026-10-22T14:15:00Z","v":751,"vw":90.100142},{"c":90.05,"h":90.06,"l":90.045,"n":5,"o":90.06,"t":"2026-10-22T14:25:00Z","v":401,"vw":90.05125},{"c":89.8456,"h":89.8456,"l":89.8456,"n":5,"o":89.8456,"t":"2026-10-22T14:30:00Z","v":839,"vw":89.8456},{"c":89.87,"h":89.87,"l":89.79,"n":29,"o":89.79,"t":"2026-10-22T14:35:00Z","v":1372,"vw":89.805238},{"c":89.88,"h":89.88,"l":89.88,"n":2,"o":89.88,"t":"2026-10-22T14:40:00Z","v":200,"vw":89.88},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-22T14:45:00Z","v":100,"vw":89.99},{"c":90.06,"h":90.06,"l":90.06,"n":1,"o":90.06,"t":"2026-10-22T14:55:00Z","v":180,"vw":90.06},{"c":90.1313,"h":90.1313,"l":90.1313,"n":3,"o":90.1313,"t":"2026-10-22T15:00:00Z","v":454,"vw":90.1313},{"c":90.0801,"h":90.0801,"l":90.0401,"n":4,"o":90.0401,"t":"2026-10-22T15:05:00Z","v":420,"vw":90.064121},{"c":90.1015,"h":90.1015,"l":90.1015,"n":2,"o":90.1015,"t":"2026-10-22T15:10:00Z","v":297,"vw":90.1015},{"c":90.25,"h":90.25,"l":90.2,"n":12,"o":90.21,"t":"2026-10-22T15:15:00Z","v":1337,"vw":90.205455},{"c":90.15,"h":90.15,"l":90.15,"n":9,"o":90.15,"t":"2026-10-22T15:20:00Z","v":360,"vw":90.15},{"c":90.04,"h":90.04,"l":90.04,"n":1,"o":90.04,"t":"2026-10-22T15:25:00Z","v":200,"vw":90.04},{"c":90.1683,"h":90.1683,"l":90.08,"n":8,"o":90.08,"t":"2026-10-22T15:30:00Z","v":2198,"vw":90.133619},{"c":90.22,"h":90.22,"l":90.2,"n":5,"o":90.2,"t":"2026-10-22T15:35:00Z","v":330,"vw":90.207467},{"c":90.16,"h":90.17,"l":90.16,"n":6,"o":90.17,"t":"2026-10-22T15:40:00Z","v":418,"vw":90.165},{"c":90.27,"h":90.27,"l":90.212,"n":3,"o":90.212,"t":"2026-10-22T15:45:00Z","v":9375,"vw":90.269375},{"c":90.23,"h":90.24,"l":90.23,"n":6,"o":90.24,"t":"2026-10-22T15:50:00Z","v":452,"vw":90.232597},{"c":90.31,"h":90.31,"l":90.31,"n":1,"o":90.31,"t":"2026-10-22T15:55:00Z","v":166,"vw":90.31},{"c":90.28,"h":90.28,"l":90.28,"n":1,"o":90.28,"t":"2026-10-22T16:00:00Z","v":100,"vw":90.28},{"c":90.32,"h":90.32,"l":90.32,"n":1,"o":90.32,"t":"2026-10-22T16:10:00Z","v":100,"vw":90.32},{"c":90.42,"h":90.42,"l":90.42,"n":3,"o":90.42,"t":"2026-10-22T16:25:00Z","v":288,"vw":90.42},{"c":90.435,"h":90.435,"l":90.435,"n":1,"o":90.435,"t":"2026-10-22T16:30:00Z","v":255,"vw":90.435},{"c":90.31,"h":90.32,"l":90.31,"n":2,"o":90.32,"t":"2026-10-22T16:40:00Z","v":416,"vw":90.312404},{"c":90.53,"h":90.53,"l":90.53,"n":1,"o":90.53,"t":"2026-10-22T16:55:00Z","v":200,"vw":90.53},{"c":90.51,"h":90.54,"l":90.51,"n":2,"o":90.54,"t":"2026-10-22T17:00:00Z","v":200,"vw":90.525},{"c":90.49,"h":90.49,"l":90.475,"n":3,"o":90.475,"t":"2026-10-22T17:10:00Z","v":327,"vw":90.480637},{"c":90.47,"h":90.47,"l":90.47,"n":2,"o":90.47,"t":"2026-10-22T17:20:00Z","v":202,"vw":90.47},{"c":90.495,"h":90.495,"l":90.495,"n":4,"o":90.495,"t":"2026-10-22T17:25:00Z","v":343,"vw":90.495},{"c":90.6199,"h":90.6199,"l":90.6199,"n":3,"o":90.6199,"t":"2026-10-22T17:30:00Z","v":8238,"vw":90.6199},{"c":90.53,"h":90.53,"l":90.53,"n":5,"o":90.53,"t":"2026-10-22T17:40:00Z","v":308,"vw":90.53},{"c":90.56,"h":90.56,"l":90.56,"n":1,"o":90.56,"t":"2026-10-22T17:55:00Z","v":5200,"vw":90.56},{"c":90.56,"h":90.63,"l":90.56,"n":9,"o":90.62,"t":"2026-10-22T18:00:00Z","v":647,"vw":90.6},{"c":90.52,"h":90.52,"l":90.495,"n":15,"o":90.51,"t":"2026-10-22T18:05:00Z","v":713,"vw":90.51125},{"c":90.61,"h":90.61,"l":90.61,"n":1,"o":90.61,"t":"2026-10-22T18:20:00Z","v":200,"vw":90.61},{"c":90.6247,"h":90.6247,"l":90.605,"n":9,"o":90.605,"t":"2026-10-22T18:30:00Z","v":850,"vw":90.607463},{"c":90.5793,"h":90.6043,"l":90.56,"n":5,"o":90.585,"t":"2026-10-22T18:40:00Z","v":563,"vw":90.582304},{"c":90.6595,"h":90.69,"l":90.64,"n":28,"o":90.665,"t":"2026-10-22T18:50:00Z","v":7635,"vw":90.663131},{"c":90.65,"h":90.65,"l":90.65,"n":1,"o":90.65,"t":"2026-10-22T18:55:00Z","v":100,"vw":90.65},{"c":90.71,"h":90.71,"l":90.6899,"n":4,"o":90.6899,"t":"2026-10-22T19:00:00Z","v":2485,"vw":90.70703},{"c":90.8307,"h":90.8307,"l":90.8307,"n":2,"o":90.8307,"t":"2026-10-22T19:05:00Z","v":123,"vw":90.8307},{"c":90.8,"h":90.8,"l":90.8,"n":2,"o":90.8,"t":"2026-10-22T19:10:00Z","v":395,"vw":90.8},{"c":90.72,"h":90.72,"l":90.72,"n":5,"o":90.72,"t":"2026-10-22T19:15:00Z","v":456,"vw":90.72},{"c":90.7299,"h":90.74,"l":90.72,"n":10,"o":90.74,"t":"2026-10-22T19:20:00Z","v":932,"vw":90.727298},{"c":90.66,"h":90.66,"l":90.62,"n":4,"o":90.62,"t":"2026-10-22T19:25:00Z","v":423,"vw":90.642792},{"c":90.635,"h":90.64,"l":90.635,"n":9,"o":90.64,"t":"2026-10-22T19:30:00Z","v":306,"vw":90.6375},{"c":90.7287,"h":90.7287,"l":90.7287,"n":3,"o":90.7287,"t":"2026-10-22T19:35:00Z","v":137,"vw":90.7287},{"c":90.73,"h":90.735,"l":90.715,"n":6,"o":90.715,"t":"2026-10-22T19:40:00Z","v":1496,"vw":90.721148},{"c":90.85,"h":90.85,"l":90.85,"n":5,"o":90.85,"t":"2026-10-22T19:50:00Z","v":581,"vw":90.85},{"c":90.85,"h":90.91,"l":90.85,"n":63,"o":90.89,"t":"2026-10-22T19:55:00Z","v":4246,"vw":90.878558},{"c":90.87,"h":90.87,"l":90.87,"n":3,"o":90.87,"t":"2026-10-22T20:00:00Z","v":111,"vw":90.87}],"history":[{"c":82.36,"h":83.42,"l":82.34,"n":476,"o":83.39,"t":"2024-10-21T04:00:00Z","v":31549,"vw":82.674722},{"c":81.96,"h":82.13,"l":81.53,"n":481,"o":82.13,"t":"2024-10-22T04:00:00Z","v":41101,"vw":81.906477},{"c":81.75,"h":82.06,"l":81.34,"n":464,"o":81.69,"t":"2024-10-23T04:00:00Z","v":43876,"vw":81.678073},{"c":81.59,"h":81.87,"l":81.32,"n":505,"o":81.87,"t":"2024-10-24T04:00:00Z","v":44574,"vw":81.56401},{"c":80.83,"h":81.87,"l":80.81,"n":464,"o":81.87,"t":"2024-10-25T04:00:00Z","v":48311,"vw":81.154954},{"c":81.76,"h":81.92,"l":81.17,"n":550,"o":81.17,"t":"2024-10-28T04:00:00Z","v":31980,"vw":81.754867},{"c":81.32,"h":81.47,"l":81.01,"n":393,"o":81.38,"t":"2024-10-29T04:00:00Z","v":34710,"vw":81.342529},{"c":81.44,"h":82.19,"l":81.23,"n":326,"o":81.23,"t":"2024-10-30T04:00:00Z","v":28761,"vw":81.594286},{"c":80.55,"h":81.265,"l":80.54,"n":410,"o":81.25,"t":"2024-10-31T04:00:00Z","v":36775,"vw":81.034982},{"c":80.37,"h":81.08,"l":80.3,"n":432,"o":80.86,"t":"2024-11-01T04:00:00Z","v":35918,"vw":80.687028},{"c":80.26,"h":80.785,"l":80.17,"n":405,"o":80.32,"t":"2024-11-04T05:00:00Z","v":44948,"vw":80.39272},{"c":81.49,"h":81.49,"l":80.05,"n":476,"o":80.05,"t":"2024-11-05T05:00:00Z","v":37526,"vw":80.896831},{"c":84.97,"h":85.0175,"l":84.13,"n":470,"o":84.13,"t":"2024-11-06T05:00:00Z","v":36632,"vw":84.62413},{"c":83.99,"h":84.9599,"l":83.97,"n":548,"o":84.91,"t":"2024-11-07T05:00:00Z","v":38075,"vw":84.492192},{"c":84.39,"h":84.669,"l":84.04,"n":431,"o":84.06,"t":"2024-11-08T05:00:00Z","v":31922,"vw":84.477621},{"c":85.57,"h":85.8538,"l":84.97,"n":437,"o":84.97,"t":"2024-11-11T05:00:00Z","v":36087,"vw":85.529098},{"c":85.09,"h":85.67,"l":84.89,"n":467,"o":85.22,"t":"2024-11-12T05:00:00Z","v":57001,"vw":85.232829},{"c":84.83,"h":85.76,"l":84.83,"n":556,"o":85.41,"t":"2024-11-13T05:00:00Z","v":37376,"vw":85.291307},{"c":84.3035,"h":85.32,"l":84.18,"n":521,"o":84.96,"t":"2024-11-14T05:00:00Z","v":53941,"vw":84.589217},{"c":84.33,"h":84.82,"l":84.14,"n":433,"o":84.28,"t":"2024-11-15T05:00:00Z","v":27468,"vw":84.363744},{"c":84.79,"h":85.047,"l":84.41,"n":503,"o":84.41,"t":"2024-11-18T05:00:00Z","v":74484,"vw":84.839235},{"c":84.58,"h":84.6166,"l":83.8108,"n":761,"o":84.05,"t":"2024-11-19T05:00:00Z","v":99217,"vw":84.417944},{"c":85.16,"h":85.16,"l":84.5582,"n":468,"o":84.89,"t":"2024-11-20T05:00:00Z","v":41001,"vw":84.829738},{"c":86.17,"h":86.34,"l":85.2021,"n":417,"o":85.4,"t":"2024-11-21T05:00:00Z","v":38070,"vw":85.926396},{"c":87.64,"h":87.72,"l":86.41,"n":466,"o":86.41,"t":"2024-11-22T05:00:00Z","v":32996,"vw":87.233433},{"c":88.79,"h":89.45,"l":88.27,"n":715,"o":88.27,"t":"2024-11-25T05:00:00Z","v":62396,"vw":89.020419},{"c":88.05,"h":88.7,"l":87.82,"n":711,"o":88.7,"t":"2024-11-26T05:00:00Z","v":86638,"vw":88.148851},{"c":88.2,"h":88.856,"l":88.1,"n":615,"o":88.44,"t":"2024-11-27T05:00:00Z","v":63003,"vw":88.350837},{"c":88.4,"h":88.68,"l":88.2801,"n":313,"o":88.58,"t":"2024-11-29T05:00:00Z","v":25159,"vw":88.490065},{"c":87.76,"h":88.32,"l":87.4301,"n":655,"o":88.32,"t":"2024-12-02T05:00:00Z","v":36887,"vw":87.857604},{"c":87.31,"h":87.94,"l":87.09,"n":647,"o":87.94,"t":"2024-12-03T05:00:00Z","v":45507,"vw":87.412745},{"c":87.17,"h":87.27,"l":86.751,"n":557,"o":87.27,"t":"2024-12-04T05:00:00Z","v":30649,"vw":87.014932},{"c":86.4456,"h":87.3,"l":86.4456,"n":555,"o":87.3,"t":"2024-12-05T05:00:00Z","v":42278,"vw":86.750326},{"c":86.0899,"h":87.02,"l":85.8907,"n":595,"o":86.82,"t":"2024-12-06T05:00:00Z","v":30963,"vw":86.117402},{"c":85.91,"h":86.57,"l":85.84,"n":449,"o":86.49,"t":"2024-12-09T05:00:00Z","v":28533,"vw":86.246811},{"c":85.48,"h":86.0858,"l":84.92,"n":519,"o":85.865,"t":"2024-12-10T05:00:00Z","v":35517,"vw":85.650814},{"c":85.79,"h":86.0803,"l":85.79,"n":450,"o":85.91,"t":"2024-12-11T05:00:00Z","v":50633,"vw":85.957139},{"c":85.53,"h":85.86,"l":85.4853,"n":384,"o":85.77,"t":"2024-12-12T05:00:00Z","v":102931,"vw":85.620117},{"c":85.23,"h":85.62,"l":84.88,"n":424,"o":85.62,"t":"2024-12-13T05:00:00Z","v":162494,"vw":85.168179},{"c":84.8,"h":85.3721,"l":84.75,"n":546,"o":85.13,"t":"2024-12-16T05:00:00Z","v":42029,"vw":85.113782},{"c":83.78,"h":84.745,"l":83.55,"n":624,"o":84.4,"t":"2024-12-17T05:00:00Z","v":52597,"vw":84.154759},{"c":80.67,"h":83.9,"l":80.67,"n":737,"o":83.9,"t":"2024-12-18T05:00:00Z","v":66682,"vw":82.819149},{"c":80.82,"h":81.79,"l":80.7678,"n":668,"o":81.3,"t":"2024-12-19T05:00:00Z","v":39465,"vw":81.20625},{"c":81.2,"h":81.98,"l":80.69,"n":541,"o":80.69,"t":"2024-12-20T05:00:00Z","v":43992,"vw":81.489014},{"c":80.64,"h":80.64,"l":79.9343,"n":506,"o":80.36,"t":"2024-12-23T05:00:00Z","v":47528,"vw":80.275225},{"c":81.2508,"h":81.255,"l":80.44,"n":243,"o":80.56,"t":"2024-12-24T05:00:00Z","v":37554,"vw":80.856038},{"c":81.45,"h":81.5421,"l":80.78,"n":558,"o":80.82,"t":"2024-12-26T05:00:00Z","v":85302,"vw":81.364882},{"c":80.84,"h":81.54,"l":80.4701,"n":534,"o":81.03,"t":"2024-12-27T05:00:00Z","v":60723,"vw":80.932827},{"c":80.48,"h":80.73,"l":79.81,"n":563,"o":80.49,"t":"2024-12-30T05:00:00Z","v":74650,"vw":80.365755},{"c":80.66,"h":81.05,"l":80.36,"n":514,"o":80.93,"t":"2024-12-31T05:00:00Z","v":60470,"vw":80.736074},{"c":80.05,"h":81.19,"l":79.8827,"n":523,"o":81.09,"t":"2025-01-02T05:00:00Z","v":63604,"vw":80.696099},{"c":80.66,"h":80.7728,"l":79.785,"n":422,"o":80.31,"t":"2025-01-03T05:00:00Z","v":35327,"vw":80.421886},{"c":79.95,"h":81.09,"l":79.84,"n":441,"o":81.09,"t":"2025-01-06T05:00:00Z","v":30126,"vw":80.485695},{"c":79.54,"h":80.33,"l":79.175,"n":477,"o":80.23,"t":"2025-01-07T05:00:00Z","v":36851,"vw":79.666004},{"c":79.75,"h":79.75,"l":78.71,"n":706,"o":79.26,"t":"2025-01-08T05:00:00Z","v":82568,"vw":79.4328},{"c":78.12,"h":78.88,"l":77.67,"n":602,"o":78.88,"t":"2025-01-10T05:00:00Z","v":46287,"vw":78.189799},{"c":79,"h":79.005,"l":77.74,"n":493,"o":77.74,"t":"2025-01-13T05:00:00Z","v":42979,"vw":78.403375},{"c":80.21,"h":80.21,"l":79.33,"n":477,"o":79.43,"t":"2025-01-14T05:00:00Z","v":64935,"vw":79.772087},{"c":81.09,"h":81.81,"l":80.8136,"n":550,"o":81.81,"t":"2025-01-15T05:00:00Z","v":53114,"vw":81.169493},{"c":81.97,"h":82.07,"l":80.95,"n":400,"o":80.95,"t":"2025-01-16T05:00:00Z","v":50409,"vw":81.602944},{"c":82.41,"h":82.686,"l":82.29,"n":440,"o":82.29,"t":"2025-01-17T05:00:00Z","v":44262,"vw":82.460266},{"c":83.59,"h":83.739,"l":82.9,"n":496,"o":82.9,"t":"2025-01-21T05:00:00Z","v":29404,"vw":83.51314},{"c":82.62,"h":83.65,"l":82.56,"n":455,"o":83.65,"t":"2025-01-22T05:00:00Z","v":36330,"vw":82.87295},{"c":82.72,"h":82.72,"l":82,"n":475,"o":82.59,"t":"2025-01-23T05:00:00Z","v":34605,"vw":82.48789},{"c":82.7661,"h":82.8642,"l":82.3,"n":439,"o":82.58,"t":"2025-01-24T05:00:00Z","v":43352,"vw":82.689899},{"c":83.7,"h":83.7,"l":82.56,"n":521,"o":82.56,"t":"2025-01-27T05:00:00Z","v":33314,"vw":83.234922},{"c":82.89,"h":83.54,"l":82.71,"n":533,"o":83.39,"t":"2025-01-28T05:00:00Z","v":47479,"vw":83.073406},{"c":82.3,"h":83.295,"l":82.0608,"n":486,"o":82.73,"t":"2025-01-29T05:00:00Z","v":50576,"vw":82.719577},{"c":83.24,"h":83.71,"l":82.7,"n":528,"o":82.9,"t":"2025-01-30T05:00:00Z","v":43492,"vw":83.270053},{"c":82.65,"h":83.4558,"l":82.433,"n":463,"o":83.23,"t":"2025-01-31T05:00:00Z","v":80804,"vw":83.102727},{"c":81.8,"h":82.33,"l":80.67,"n":705,"o":81.23,"t":"2025-02-03T05:00:00Z","v":43504,"vw":81.697079},{"c":82.28,"h":82.46,"l":81.68,"n":590,"o":81.68,"t":"2025-02-04T05:00:00Z","v":48574,"vw":82.236938},{"c":82.77,"h":82.93,"l":82.295,"n":386,"o":82.5,"t":"2025-02-05T05:00:00Z","v":25552,"vw":82.728233},{"c":82.87,"h":83.13,"l":82.48,"n":402,"o":83.13,"t":"2025-02-06T05:00:00Z","v":36788,"vw":82.865743},{"c":81.85,"h":83.08,"l":81.85,"n":760,"o":83.08,"t":"2025-02-07T05:00:00Z","v":82885,"vw":82.144365},{"c":81.59,"h":82.32,"l":81.5001,"n":567,"o":82.32,"t":"2025-02-10T05:00:00Z","v":41088,"vw":81.817606},{"c":82.02,"h":82.02,"l":81.34,"n":611,"o":81.46,"t":"2025-02-11T05:00:00Z","v":46104,"vw":81.713871},{"c":81.48,"h":81.6764,"l":80.851,"n":521,"o":81.13,"t":"2025-02-12T05:00:00Z","v":48520,"vw":81.426699},{"c":82.52,"h":82.52,"l":81.69,"n":508,"o":81.69,"t":"2025-02-13T05:00:00Z","v":35082,"vw":82.126132},{"c":82.08,"h":83.02,"l":82.015,"n":421,"o":82.83,"t":"2025-02-14T05:00:00Z","v":27858,"vw":82.378167},{"c":82.6862,"h":82.8132,"l":81.925,"n":708,"o":82.1,"t":"2025-02-18T05:00:00Z","v":36729,"vw":82.428937},{"c":82.57,"h":82.8693,"l":82.24,"n":438,"o":82.31,"t":"2025-02-19T05:00:00Z","v":43747,"vw":82.49886},{"c":82.1,"h":82.33,"l":81.6455,"n":400,"o":82.33,"t":"2025-02-20T05:00:00Z","v":39127,"vw":82.05417},{"c":81.38,"h":82.3813,"l":81.1584,"n":408,"o":82.37,"t":"2025-02-21T05:00:00Z","v":35233,"vw":81.673799},{"c":81.7,"h":82.024,"l":81.38,"n":441,"o":81.65,"t":"2025-02-24T05:00:00Z","v":27998,"vw":81.864435},{"c":82.395,"h":82.6484,"l":81.74,"n":522,"o":81.74,"t":"2025-02-25T05:00:00Z","v":49152,"vw":82.325302},{"c":82.115,"h":82.73,"l":81.79,"n":379,"o":82.41,"t":"2025-02-26T05:00:00Z","v":34923,"vw":82.261384},{"c":81.93,"h":82.355,"l":81.81,"n":382,"o":82.14,"t":"2025-02-27T05:00:00Z","v":37716,"vw":82.063098},{"c":83.31,"h":83.31,"l":82.17,"n":538,"o":82.17,"t":"2025-02-28T05:00:00Z","v":64753,"vw":82.788579},{"c":82.78,"h":84.01,"l":82.465,"n":614,"o":83.46,"t":"2025-03-03T05:00:00Z","v":45828,"vw":83.467883},{"c":81.09,"h":82.34,"l":81.09,"n":557,"o":82.34,"t":"2025-03-04T05:00:00Z","v":47981,"vw":81.649185},{"c":81.45,"h":81.6019,"l":80.515,"n":551,"o":81.12,"t":"2025-03-05T05:00:00Z","v":63717,"vw":81.249237},{"c":81.01,"h":81.27,"l":80.41,"n":486,"o":80.64,"t":"2025-03-06T05:00:00Z","v":45907,"vw":80.812149},{"c":81.575,"h":81.86,"l":80.6,"n":530,"o":80.8,"t":"2025-03-07T05:00:00Z","v":43444,"vw":81.270678},{"c":80.74,"h":82.09,"l":80.28,"n":609,"o":80.97,"t":"2025-03-10T04:00:00Z","v":51230,"vw":81.175589},{"c":79.86,"h":80.89,"l":79.5513,"n":757,"o":80.89,"t":"2025-03-11T04:00:00Z","v":48181,"vw":80.229811},{"c":79.18,"h":80.42,"l":78.9764,"n":713,"o":80.42,"t":"2025-03-12T04:00:00Z","v":48822,"vw":79.463982},{"c":78.53,"h":79.72,"l":78.29,"n":488,"o":79.35,"t":"2025-03-13T04:00:00Z","v":44739,"vw":78.976163},{"c":80.02,"h":80.069,"l":78.85,"n":533,"o":79.07,"t":"2025-03-14T04:00:00Z","v":47021,"vw":79.467692},{"c":80.99,"h":81.1753,"l":80.01,"n":404,"o":80.01,"t":"2025-03-17T04:00:00Z","v":39365,"vw":80.690526},{"c":80.46,"h":80.8999,"l":80.24,"n":398,"o":80.81,"t":"2025-03-18T04:00:00Z","v":26612,"vw":80.503415},{"c":80.77,"h":80.9886,"l":79.992,"n":569,"o":80.39,"t":"2025-03-19T04:00:00Z","v":66075,"vw":80.487892},{"c":80.44,"h":80.945,"l":80.245,"n":418,"o":80.39,"t":"2025-03-20T04:00:00Z","v":33079,"vw":80.53646},{"c":79.955,"h":80.1872,"l":79.38,"n":448,"o":79.84,"t":"2025-03-21T04:00:00Z","v":78411,"vw":79.869926},{"c":81.18,"h":81.2099,"l":80.57,"n":609,"o":80.57,"t":"2025-03-24T04:00:00Z","v":53322,"vw":80.855494},{"c":80.93,"h":81.36,"l":80.485,"n":538,"o":81.36,"t":"2025-03-25T04:00:00Z","v":45073,"vw":81.052805},{"c":80.66,"h":81.1114,"l":80.45,"n":463,"o":80.45,"t":"2025-03-26T04:00:00Z","v":43623,"vw":80.752107},{"c":80.78,"h":81.21,"l":80.43,"n":446,"o":80.57,"t":"2025-03-27T04:00:00Z","v":39299,"vw":80.739197},{"c":80.21,"h":80.9,"l":79.9001,"n":528,"o":80.75,"t":"2025-03-28T04:00:00Z","v":75139,"vw":80.230852},{"c":80.65,"h":80.97,"l":79.78,"n":678,"o":79.78,"t":"2025-03-31T04:00:00Z","v":58449,"vw":80.337145},{"c":81,"h":81.1152,"l":80.0618,"n":593,"o":80.76,"t":"2025-04-01T04:00:00Z","v":50792,"vw":80.570709},{"c":81.64,"h":81.64,"l":80.31,"n":556,"o":80.31,"t":"2025-04-02T04:00:00Z","v":39920,"vw":81.027688},{"c":78.57,"h":80,"l":78.5,"n":1180,"o":79.23,"t":"2025-04-03T04:00:00Z","v":118502,"vw":79.239078},{"c":75.22,"h":76.87,"l":74.65,"n":1093,"o":76.87,"t":"2025-04-04T04:00:00Z","v":88425,"vw":75.783691},{"c":73.44,"h":76.2,"l":71.7,"n":1151,"o":72.87,"t":"2025-04-07T04:00:00Z","v":156506,"vw":73.342993},{"c":72.71,"h":75.84,"l":71.71,"n":931,"o":75.84,"t":"2025-04-08T04:00:00Z","v":126609,"vw":73.687655},{"c":77.07,"h":77.3656,"l":71.5817,"n":1108,"o":72,"t":"2025-04-09T04:00:00Z","v":102039,"vw":74.74872},{"c":75.36,"h":75.791,"l":73.58,"n":672,"o":75.66,"t":"2025-04-10T04:00:00Z","v":70553,"vw":74.996906},{"c":76.44,"h":76.67,"l":74.445,"n":612,"o":75.18,"t":"2025-04-11T04:00:00Z","v":69511,"vw":75.589712},{"c":77.57,"h":77.86,"l":76.6187,"n":548,"o":77.35,"t":"2025-04-14T04:00:00Z","v":51646,"vw":77.262639},{"c":77.53,"h":78.17,"l":77.51,"n":565,"o":77.56,"t":"2025-04-15T04:00:00Z","v":43731,"vw":77.792153},{"c":77.3293,"h":78.14,"l":76.83,"n":893,"o":77.41,"t":"2025-04-16T04:00:00Z","v":1985161,"vw":77.895609},{"c":77.65,"h":78.1653,"l":77.52,"n":515,"o":77.52,"t":"2025-04-17T04:00:00Z","v":49659,"vw":77.828006},{"c":76.24,"h":77.464,"l":75.65,"n":971,"o":77.24,"t":"2025-04-21T04:00:00Z","v":100618,"vw":76.263528},{"c":78.105,"h":78.18,"l":77.14,"n":510,"o":77.15,"t":"2025-04-22T04:00:00Z","v":53516,"vw":77.748453},{"c":78.32,"h":79.73,"l":77.91,"n":760,"o":79.44,"t":"2025-04-23T04:00:00Z","v":97240,"vw":78.474675},{"c":78.94,"h":79.04,"l":77.84,"n":480,"o":78.25,"t":"2025-04-24T04:00:00Z","v":43781,"vw":78.408075},{"c":78.41,"h":78.58,"l":78.0181,"n":490,"o":78.58,"t":"2025-04-25T04:00:00Z","v":35914,"vw":78.344821},{"c":78.75,"h":78.88,"l":78.11,"n":470,"o":78.55,"t":"2025-04-28T04:00:00Z","v":37830,"vw":78.493228},{"c":79.24,"h":79.4009,"l":78.37,"n":557,"o":78.57,"t":"2025-04-29T04:00:00Z","v":47196,"vw":79.026797},{"c":78.52,"h":78.6546,"l":77.15,"n":478,"o":78.3,"t":"2025-04-30T04:00:00Z","v":47325,"vw":77.907493},{"c":78.54,"h":79.165,"l":77.87,"n":460,"o":78.56,"t":"2025-05-01T04:00:00Z","v":67384,"vw":78.657647},{"c":79.98,"h":80.0676,"l":79.0699,"n":365,"o":79.51,"t":"2025-05-02T04:00:00Z","v":35843,"vw":79.830793},{"c":79.64,"h":80.1192,"l":79.22,"n":700,"o":79.59,"t":"2025-05-05T04:00:00Z","v":82916,"vw":79.797233},{"c":79.34,"h":79.66,"l":78.8801,"n":747,"o":79.2,"t":"2025-05-06T04:00:00Z","v":91931,"vw":79.366533},{"c":79.34,"h":79.9399,"l":79.1164,"n":532,"o":79.635,"t":"2025-05-07T04:00:00Z","v":39996,"vw":79.624119},{"c":80.21,"h":80.7199,"l":79.604,"n":566,"o":79.97,"t":"2025-05-08T04:00:00Z","v":67976,"vw":80.315619},{"c":80.17,"h":80.39,"l":79.935,"n":499,"o":80.3,"t":"2025-05-09T04:00:00Z","v":37594,"vw":80.217186},{"c":81.47,"h":82.35,"l":81.1,"n":810,"o":82.35,"t":"2025-05-12T04:00:00Z","v":69513,"vw":81.660041},{"c":81.16,"h":81.82,"l":81.16,"n":701,"o":81.82,"t":"2025-05-13T04:00:00Z","v":78208,"vw":81.372833},{"c":80.5,"h":81.06,"l":80.125,"n":475,"o":81.06,"t":"2025-05-14T04:00:00Z","v":47490,"vw":80.512949},{"c":81.51,"h":81.535,"l":80.625,"n":475,"o":80.625,"t":"2025-05-15T04:00:00Z","v":76445,"vw":81.064196},{"c":82.46,"h":82.51,"l":81.3628,"n":570,"o":81.62,"t":"2025-05-16T04:00:00Z","v":41565,"vw":82.075814},{"c":82.56,"h":82.56,"l":81.79,"n":585,"o":81.79,"t":"2025-05-19T04:00:00Z","v":42847,"vw":82.210605},{"c":82.44,"h":82.75,"l":82.33,"n":454,"o":82.43,"t":"2025-05-20T04:00:00Z","v":31498,"vw":82.573461},{"c":80.6,"h":81.82,"l":80.6,"n":541,"o":81.82,"t":"2025-05-21T04:00:00Z","v":32653,"vw":81.244107},{"c":80.29,"h":80.62,"l":79.7399,"n":515,"o":80.4,"t":"2025-05-22T04:00:00Z","v":33946,"vw":80.195914},{"c":80.2,"h":80.4477,"l":79.56,"n":445,"o":79.56,"t":"2025-05-23T04:00:00Z","v":32328,"vw":80.117567},{"c":81.81,"h":81.81,"l":80.6,"n":580,"o":81.09,"t":"2025-05-27T04:00:00Z","v":41746,"vw":81.435512},{"c":80.64,"h":81.924,"l":80.58,"n":652,"o":81.77,"t":"2025-05-28T04:00:00Z","v":80751,"vw":81.176088},{"c":81.14,"h":81.14,"l":80.375,"n":539,"o":80.92,"t":"2025-05-29T04:00:00Z","v":44548,"vw":80.787391},{"c":81.05,"h":81.27,"l":80.7,"n":371,"o":80.87,"t":"2025-05-30T04:00:00Z","v":25889,"vw":80.943573},{"c":80.78,"h":81.05,"l":79.9699,"n":549,"o":81.05,"t":"2025-06-02T04:00:00Z","v":38441,"vw":80.573463},{"c":81.53,"h":81.6899,"l":80.455,"n":536,"o":80.93,"t":"2025-06-03T04:00:00Z","v":45619,"vw":81.267158},{"c":80.76,"h":81.67,"l":80.76,"n":520,"o":81.67,"t":"2025-06-04T04:00:00Z","v":43297,"vw":81.297365},{"c":80.7,"h":81,"l":80.28,"n":467,"o":80.99,"t":"2025-06-05T04:00:00Z","v":31211,"vw":80.741065},{"c":81.29,"h":81.55,"l":80.881,"n":417,"o":81.48,"t":"2025-06-06T04:00:00Z","v":44686,"vw":81.269298},{"c":81.31,"h":81.77,"l":80.9316,"n":489,"o":81.48,"t":"2025-06-09T04:00:00Z","v":39769,"vw":81.406609},{"c":81.87,"h":82.025,"l":81.54,"n":480,"o":81.74,"t":"2025-06-10T04:00:00Z","v":38205,"vw":81.796313},{"c":81.38,"h":82.075,"l":81.2,"n":513,"o":82.07,"t":"2025-06-11T04:00:00Z","v":48102,"vw":81.50522},{"c":81.68,"h":81.68,"l":80.8,"n":490,"o":81.13,"t":"2025-06-12T04:00:00Z","v":36811,"vw":81.227192},{"c":80.44,"h":81.2499,"l":80.33,"n":358,"o":80.96,"t":"2025-06-13T04:00:00Z","v":29412,"vw":80.724394},{"c":80.7,"h":81.2976,"l":80.5665,"n":643,"o":80.94,"t":"2025-06-16T04:00:00Z","v":37901,"vw":80.905567},{"c":79.94,"h":80.4742,"l":79.8878,"n":424,"o":80.22,"t":"2025-06-17T04:00:00Z","v":39799,"vw":80.132671},{"c":80.24,"h":80.73,"l":79.9109,"n":427,"o":80.1,"t":"2025-06-18T04:00:00Z","v":56536,"vw":80.46194},{"c":80.28,"h":80.67,"l":80.07,"n":484,"o":80.67,"t":"2025-06-20T04:00:00Z","v":51110,"vw":80.437005},{"c":81.553,"h":81.57,"l":80.18,"n":518,"o":80.18,"t":"2025-06-23T04:00:00Z","v":37895,"vw":81.117638},{"c":81.88,"h":82.2325,"l":81.7599,"n":447,"o":81.98,"t":"2025-06-24T04:00:00Z","v":34626,"vw":82.048441},{"c":80.6,"h":81.42,"l":80.585,"n":464,"o":81.42,"t":"2025-06-25T04:00:00Z","v":44716,"vw":80.806922},{"c":81.64,"h":81.72,"l":80.92,"n":451,"o":80.92,"t":"2025-06-26T04:00:00Z","v":35046,"vw":81.303059},{"c":81.522,"h":82.19,"l":81.25,"n":469,"o":81.75,"t":"2025-06-27T04:00:00Z","v":45112,"vw":81.760893},{"c":81.535,"h":81.62,"l":81.07,"n":625,"o":81.62,"t":"2025-06-30T04:00:00Z","v":42040,"vw":81.334033},{"c":83.02,"h":83.51,"l":81.095,"n":687,"o":81.44,"t":"2025-07-01T04:00:00Z","v":58455,"vw":82.516411},{"c":83.38,"h":83.38,"l":82.61,"n":502,"o":83.15,"t":"2025-07-02T04:00:00Z","v":40680,"vw":82.994838},{"c":83.72,"h":83.87,"l":83.5806,"n":311,"o":83.64,"t":"2025-07-03T04:00:00Z","v":23711,"vw":83.733178},{"c":82.9,"h":83.7904,"l":82.565,"n":640,"o":83.36,"t":"2025-07-07T04:00:00Z","v":42927,"vw":83.119658},{"c":83.21,"h":83.6,"l":82.8,"n":574,"o":82.97,"t":"2025-07-08T04:00:00Z","v":82950,"vw":83.092539},{"c":83.55,"h":83.57,"l":82.9366,"n":592,"o":83.52,"t":"2025-07-09T04:00:00Z","v":44102,"vw":83.29796},{"c":84.165,"h":84.47,"l":83.4357,"n":480,"o":83.61,"t":"2025-07-10T04:00:00Z","v":65841,"vw":84.345931},{"c":83.5,"h":83.83,"l":83.3101,"n":487,"o":83.62,"t":"2025-07-11T04:00:00Z","v":47967,"vw":83.605564},{"c":83.91,"h":83.93,"l":83.38,"n":521,"o":83.38,"t":"2025-07-14T04:00:00Z","v":41190,"vw":83.753994},{"c":82.42,"h":84.11,"l":82.34,"n":513,"o":84.11,"t":"2025-07-15T04:00:00Z","v":36866,"vw":83.018604},{"c":82.75,"h":82.9102,"l":81.83,"n":511,"o":82.74,"t":"2025-07-16T04:00:00Z","v":48211,"vw":82.635695},{"c":83.42,"h":83.55,"l":82.69,"n":426,"o":82.69,"t":"2025-07-17T04:00:00Z","v":47004,"vw":83.168151},{"c":83.28,"h":83.81,"l":83.0278,"n":456,"o":83.81,"t":"2025-07-18T04:00:00Z","v":23128,"vw":83.284091},{"c":83.01,"h":83.7312,"l":82.975,"n":356,"o":83.58,"t":"2025-07-21T04:00:00Z","v":18886,"vw":83.383125},{"c":84.2938,"h":84.43,"l":83.09,"n":411,"o":83.09,"t":"2025-07-22T04:00:00Z","v":28651,"vw":84.044679},{"c":84.28,"h":84.59,"l":83.995,"n":579,"o":84.59,"t":"2025-07-23T04:00:00Z","v":68029,"vw":84.248285},{"c":83.55,"h":84.12,"l":83.53,"n":458,"o":83.97,"t":"2025-07-24T04:00:00Z","v":37011,"vw":83.818145},{"c":84.25,"h":84.27,"l":83.6083,"n":357,"o":83.82,"t":"2025-07-25T04:00:00Z","v":20584,"vw":83.911709},{"c":83.69,"h":84.42,"l":83.5,"n":528,"o":84.42,"t":"2025-07-28T04:00:00Z","v":41077,"vw":83.843309},{"c":84.17,"h":84.61,"l":83.89,"n":450,"o":84.31,"t":"2025-07-29T04:00:00Z","v":29757,"vw":84.11812},{"c":82.91,"h":84.11,"l":82.55,"n":397,"o":84.11,"t":"2025-07-30T04:00:00Z","v":27065,"vw":83.498883},{"c":82.465,"h":83.0972,"l":82.35,"n":370,"o":82.37,"t":"2025-07-31T04:00:00Z","v":37166,"vw":82.745992},{"c":81.61,"h":82.13,"l":80.8,"n":533,"o":82.13,"t":"2025-08-01T04:00:00Z","v":35656,"vw":81.525383},{"c":82.65,"h":82.65,"l":81.96,"n":444,"o":81.96,"t":"2025-08-04T04:00:00Z","v":49138,"vw":82.475105},{"c":83.05,"h":83.25,"l":82.56,"n":498,"o":82.86,"t":"2025-08-05T04:00:00Z","v":34962,"vw":82.939344},{"c":82.78,"h":83.118,"l":82.63,"n":361,"o":82.87,"t":"2025-08-06T04:00:00Z","v":24327,"vw":82.838748},{"c":82.72,"h":83.21,"l":82.3599,"n":394,"o":83.21,"t":"2025-08-07T04:00:00Z","v":37853,"vw":82.731104},{"c":82.89,"h":83.32,"l":82.8,"n":326,"o":82.88,"t":"2025-08-08T04:00:00Z","v":26342,"vw":83.005021},{"c":82.71,"h":83.1199,"l":82.5694,"n":414,"o":82.99,"t":"2025-08-11T04:00:00Z","v":23852,"vw":82.77559},{"c":84.07,"h":84.07,"l":83.0393,"n":458,"o":83.16,"t":"2025-08-12T04:00:00Z","v":35582,"vw":83.654843},{"c":85.61,"h":85.63,"l":84.255,"n":448,"o":84.41,"t":"2025-08-13T04:00:00Z","v":25116,"vw":85.00148},{"c":85.07,"h":85.1699,"l":84.56,"n":437,"o":85.03,"t":"2025-08-14T04:00:00Z","v":34730,"vw":84.921411},{"c":84.03,"h":85.14,"l":83.98,"n":561,"o":85.14,"t":"2025-08-15T04:00:00Z","v":39423,"vw":84.318963},{"c":83.75,"h":84.13,"l":83.6,"n":574,"o":84.13,"t":"2025-08-18T04:00:00Z","v":35198,"vw":83.727976},{"c":84.505,"h":84.75,"l":83.82,"n":430,"o":83.82,"t":"2025-08-19T04:00:00Z","v":31412,"vw":84.343071},{"c":84.52,"h":84.99,"l":84.32,"n":707,"o":84.74,"t":"2025-08-20T04:00:00Z","v":35539,"vw":84.608328},{"c":84.41,"h":84.64,"l":84.1,"n":474,"o":84.1,"t":"2025-08-21T04:00:00Z","v":26876,"vw":84.407728},{"c":86.5,"h":86.83,"l":84.7,"n":516,"o":84.7,"t":"2025-08-22T04:00:00Z","v":29607,"vw":86.403325},{"c":85.6,"h":86.35,"l":85.56,"n":572,"o":86.35,"t":"2025-08-25T04:00:00Z","v":33186,"vw":85.865173},{"c":85.52,"h":85.8148,"l":85.511,"n":550,"o":85.75,"t":"2025-08-26T04:00:00Z","v":34682,"vw":85.646148},{"c":86.31,"h":86.45,"l":85.49,"n":544,"o":85.49,"t":"2025-08-27T04:00:00Z","v":38256,"vw":86.165491},{"c":85.71,"h":86.52,"l":85.4152,"n":467,"o":86.52,"t":"2025-08-28T04:00:00Z","v":29383,"vw":85.633863},{"c":85.83,"h":86.19,"l":85.664,"n":631,"o":85.93,"t":"2025-08-29T04:00:00Z","v":59035,"vw":85.818881},{"c":85.52,"h":85.52,"l":84.9601,"n":560,"o":85.11,"t":"2025-09-02T04:00:00Z","v":27230,"vw":85.203865},{"c":85.25,"h":85.52,"l":84.88,"n":505,"o":85.31,"t":"2025-09-03T04:00:00Z","v":27740,"vw":85.195653},{"c":86.15,"h":86.15,"l":85.29,"n":559,"o":85.43,"t":"2025-09-04T04:00:00Z","v":39413,"vw":85.629783},{"c":86.14,"h":86.86,"l":85.83,"n":507,"o":86.5,"t":"2025-09-05T04:00:00Z","v":27984,"vw":86.139766},{"c":86.01,"h":86.34,"l":85.54,"n":564,"o":86.34,"t":"2025-09-08T04:00:00Z","v":36058,"vw":85.855092},{"c":85.43,"h":86,"l":85.19,"n":677,"o":86,"t":"2025-09-09T04:00:00Z","v":39662,"vw":85.434043},{"c":85.22,"h":85.5631,"l":85.0021,"n":674,"o":85.45,"t":"2025-09-10T04:00:00Z","v":52642,"vw":85.209826},{"c":86.58,"h":86.6,"l":85.22,"n":592,"o":85.24,"t":"2025-09-11T04:00:00Z","v":38177,"vw":86.168505},{"c":85.72,"h":86.47,"l":85.72,"n":510,"o":86.15,"t":"2025-09-12T04:00:00Z","v":31985,"vw":86.070499},{"c":85.34,"h":86.05,"l":85.2554,"n":684,"o":86.05,"t":"2025-09-15T04:00:00Z","v":38456,"vw":85.607802},{"c":84.64,"h":85.33,"l":84.48,"n":685,"o":85.33,"t":"2025-09-16T04:00:00Z","v":51410,"vw":84.767692},{"c":84.77,"h":86.12,"l":84.53,"n":711,"o":84.77,"t":"2025-09-17T04:00:00Z","v":49177,"vw":85.178907},{"c":85.26,"h":85.5382,"l":84.62,"n":537,"o":84.96,"t":"2025-09-18T04:00:00Z","v":37217,"vw":85.160916},{"c":84.71,"h":85.52,"l":84.5423,"n":478,"o":85.52,"t":"2025-09-19T04:00:00Z","v":30381,"vw":84.780413},{"c":84.61,"h":84.8,"l":84.315,"n":702,"o":84.5,"t":"2025-09-22T04:00:00Z","v":51966,"vw":84.58027},{"c":84.82,"h":85.2104,"l":84.66,"n":452,"o":84.67,"t":"2025-09-23T04:00:00Z","v":27702,"vw":84.883334},{"c":84.41,"h":84.8193,"l":84.361,"n":618,"o":84.66,"t":"2025-09-24T04:00:00Z","v":65835,"vw":84.571655},{"c":84.03,"h":84.4,"l":83.8,"n":608,"o":84.24,"t":"2025-09-25T04:00:00Z","v":52592,"vw":84.100887},{"c":85.07,"h":85.105,"l":84.25,"n":466,"o":84.25,"t":"2025-09-26T04:00:00Z","v":23386,"vw":84.83299},{"c":84.82,"h":85.473,"l":84.4601,"n":705,"o":85.46,"t":"2025-09-29T04:00:00Z","v":53354,"vw":84.701001},{"c":85.34,"h":85.37,"l":84.65,"n":580,"o":84.82,"t":"2025-09-30T04:00:00Z","v":51839,"vw":84.992511},{"c":85.16,"h":85.4,"l":84.99,"n":630,"o":85.12,"t":"2025-10-01T04:00:00Z","v":37651,"vw":85.19891},{"c":85.054,"h":85.23,"l":84.6656,"n":585,"o":85.16,"t":"2025-10-02T04:00:00Z","v":36820,"vw":84.936711},{"c":85.6871,"h":85.97,"l":85.19,"n":626,"o":85.19,"t":"2025-10-03T04:00:00Z","v":43385,"vw":85.763518},{"c":85.58,"h":86.07,"l":85.426,"n":802,"o":85.99,"t":"2025-10-06T04:00:00Z","v":54734,"vw":85.837264},{"c":85.21,"h":85.92,"l":85.015,"n":730,"o":85.67,"t":"2025-10-07T04:00:00Z","v":41398,"vw":85.392844},{"c":85.47,"h":85.69,"l":85.04,"n":662,"o":85.69,"t":"2025-10-08T04:00:00Z","v":49666,"vw":85.35219},{"c":84.17,"h":85.52,"l":83.97,"n":552,"o":85.45,"t":"2025-10-09T04:00:00Z","v":30689,"vw":84.61571},{"c":82.78,"h":84.5886,"l":82.78,"n":704,"o":84.3,"t":"2025-10-10T04:00:00Z","v":46256,"vw":83.435996},{"c":83.44,"h":83.71,"l":83.0205,"n":664,"o":83.44,"t":"2025-10-13T04:00:00Z","v":41729,"vw":83.453845},{"c":84.755,"h":85.04,"l":83.23,"n":523,"o":83.23,"t":"2025-10-14T04:00:00Z","v":42909,"vw":84.46133},{"c":84.41,"h":85.3286,"l":84.0284,"n":543,"o":85.15,"t":"2025-10-15T04:00:00Z","v":41151,"vw":84.666574},{"c":83.1,"h":84.5,"l":82.85,"n":639,"o":84.5,"t":"2025-10-16T04:00:00Z","v":39636,"vw":83.498313},{"c":83.39,"h":83.465,"l":82.9073,"n":584,"o":83.04,"t":"2025-10-17T04:00:00Z","v":36889,"vw":83.178066},{"c":84.14,"h":84.24,"l":83.73,"n":561,"o":83.86,"t":"2025-10-20T04:00:00Z","v":46225,"vw":84.016017},{"c":84.19,"h":84.59,"l":83.9,"n":682,"o":84.01,"t":"2025-10-21T04:00:00Z","v":951062,"vw":84.293832},{"c":83.83,"h":84.43,"l":83.77,"n":555,"o":84.13,"t":"2025-10-22T04:00:00Z","v":47866,"vw":84.033642},{"c":83.73,"h":84.25,"l":83.24,"n":1049,"o":84.05,"t":"2025-10-23T04:00:00Z","v":162051,"vw":83.542446},{"c":84.06,"h":84.21,"l":83.94,"n":587,"o":84.2,"t":"2025-10-24T04:00:00Z","v":45744,"vw":84.066429},{"c":84.14,"h":84.3329,"l":83.9816,"n":687,"o":84.17,"t":"2025-10-27T04:00:00Z","v":46400,"vw":84.151572},{"c":83.2,"h":84,"l":83.2,"n":555,"o":84,"t":"2025-10-28T04:00:00Z","v":27652,"vw":83.467457},{"c":82.01,"h":83.05,"l":81.7313,"n":872,"o":82.82,"t":"2025-10-29T04:00:00Z","v":106832,"vw":82.620187},{"c":81.76,"h":82.71,"l":81.74,"n":687,"o":81.74,"t":"2025-10-30T04:00:00Z","v":58448,"vw":82.172834},{"c":81.56,"h":81.77,"l":81.13,"n":644,"o":81.59,"t":"2025-10-31T04:00:00Z","v":35483,"vw":81.453942},{"c":81.62,"h":81.67,"l":80.52,"n":706,"o":81.02,"t":"2025-11-03T05:00:00Z","v":39537,"vw":81.129517},{"c":82.04,"h":82.1196,"l":81.12,"n":659,"o":81.12,"t":"2025-11-04T05:00:00Z","v":42188,"vw":81.799386},{"c":82.23,"h":82.7665,"l":81.87,"n":671,"o":81.87,"t":"2025-11-05T05:00:00Z","v":84836,"vw":82.529261},{"c":81.88,"h":82.5065,"l":81.83,"n":551,"o":82.12,"t":"2025-11-06T05:00:00Z","v":33799,"vw":82.156354},{"c":82.81,"h":82.81,"l":81.55,"n":624,"o":81.55,"t":"2025-11-07T05:00:00Z","v":31602,"vw":82.359252},{"c":82.85,"h":83.2,"l":82.3815,"n":591,"o":82.9,"t":"2025-11-10T05:00:00Z","v":26825,"vw":82.940401},{"c":83.34,"h":83.4915,"l":82.97,"n":531,"o":83,"t":"2025-11-11T05:00:00Z","v":31241,"vw":83.349014},{"c":83.53,"h":83.9,"l":83.34,"n":655,"o":83.34,"t":"2025-11-12T05:00:00Z","v":45870,"vw":83.643578},{"c":82.99,"h":83.65,"l":82.925,"n":481,"o":83.22,"t":"2025-11-13T05:00:00Z","v":26451,"vw":83.241546},{"c":82.57,"h":82.8529,"l":82.1995,"n":586,"o":82.44,"t":"2025-11-14T05:00:00Z","v":50434,"vw":82.601241},{"c":81.17,"h":82.645,"l":81.1151,"n":1326,"o":82.425,"t":"2025-11-17T05:00:00Z","v":109096,"vw":81.896502},{"c":81.49,"h":81.83,"l":80.92,"n":889,"o":80.92,"t":"2025-11-18T05:00:00Z","v":83000,"vw":81.433866},{"c":81.39,"h":81.65,"l":81.0431,"n":715,"o":81.45,"t":"2025-11-19T05:00:00Z","v":55142,"vw":81.438787},{"c":81.21,"h":82.45,"l":81.0701,"n":768,"o":81.92,"t":"2025-11-20T05:00:00Z","v":55600,"vw":81.542096},{"c":82.9,"h":83.36,"l":81.46,"n":951,"o":81.46,"t":"2025-11-21T05:00:00Z","v":66506,"vw":82.725037},{"c":82.85,"h":83.1838,"l":82.4301,"n":642,"o":82.97,"t":"2025-11-24T05:00:00Z","v":42530,"vw":82.889571},{"c":84.24,"h":84.37,"l":83.15,"n":557,"o":83.15,"t":"2025-11-25T05:00:00Z","v":99123,"vw":84.156836},{"c":84.47,"h":84.8681,"l":84.03,"n":633,"o":84.03,"t":"2025-11-26T05:00:00Z","v":31834,"vw":84.675335},{"c":84.79,"h":84.94,"l":84.55,"n":292,"o":84.69,"t":"2025-11-28T05:00:00Z","v":22250,"vw":84.747186},{"c":84.52,"h":85.085,"l":84.22,"n":670,"o":84.22,"t":"2025-12-01T05:00:00Z","v":55286,"vw":84.769019},{"c":83.81,"h":84.97,"l":83.81,"n":553,"o":84.97,"t":"2025-12-02T05:00:00Z","v":29524,"vw":84.109022},{"c":84.08,"h":84.52,"l":83.93,"n":530,"o":83.93,"t":"2025-12-03T05:00:00Z","v":68838,"vw":84.247152},{"c":83.99,"h":84.39,"l":83.89,"n":581,"o":84.07,"t":"2025-12-04T05:00:00Z","v":41925,"vw":84.124018},{"c":83.93,"h":84.3799,"l":83.84,"n":645,"o":83.93,"t":"2025-12-05T05:00:00Z","v":46254,"vw":84.079881},{"c":83.45,"h":83.92,"l":83.41,"n":759,"o":83.92,"t":"2025-12-08T05:00:00Z","v":68599,"vw":83.638747},{"c":83.4,"h":84.133,"l":83.38,"n":514,"o":83.41,"t":"2025-12-09T05:00:00Z","v":31538,"vw":83.782341},{"c":84.82,"h":84.93,"l":83.41,"n":683,"o":83.41,"t":"2025-12-10T05:00:00Z","v":55876,"vw":84.182928},{"c":85.76,"h":85.91,"l":84.77,"n":613,"o":84.77,"t":"2025-12-11T05:00:00Z","v":52972,"vw":85.649788},{"c":85.71,"h":86.1499,"l":85.4601,"n":485,"o":86.07,"t":"2025-12-12T05:00:00Z","v":40196,"vw":85.691253},{"c":85.91,"h":86.26,"l":85.3232,"n":605,"o":86.26,"t":"2025-12-15T05:00:00Z","v":48977,"vw":85.655739},{"c":85.59,"h":86.15,"l":85.255,"n":663,"o":85.75,"t":"2025-12-16T05:00:00Z","v":57860,"vw":85.594779},{"c":86.29,"h":86.47,"l":85.67,"n":685,"o":85.67,"t":"2025-12-17T05:00:00Z","v":49037,"vw":86.132466},{"c":86.24,"h":86.64,"l":86.1,"n":801,"o":86.6,"t":"2025-12-18T05:00:00Z","v":54862,"vw":86.346873},{"c":85.7381,"h":86.27,"l":85.7381,"n":611,"o":86.11,"t":"2025-12-19T05:00:00Z","v":43745,"vw":85.984276},{"c":86.39,"h":86.59,"l":85.8,"n":628,"o":85.8,"t":"2025-12-22T05:00:00Z","v":48291,"vw":86.378074},{"c":86.15,"h":86.445,"l":86.085,"n":575,"o":86.2,"t":"2025-12-23T05:00:00Z","v":31084,"vw":86.325972},{"c":85.685,"h":85.77,"l":85.5301,"n":421,"o":85.63,"t":"2025-12-24T05:00:00Z","v":22523,"vw":85.649006},{"c":85.52,"h":85.69,"l":85.26,"n":463,"o":85.62,"t":"2025-12-26T05:00:00Z","v":31860,"vw":85.450828},{"c":85.34,"h":85.5799,"l":85.1893,"n":452,"o":85.48,"t":"2025-12-29T05:00:00Z","v":33868,"vw":85.354228},{"c":85.12,"h":85.45,"l":85.02,"n":699,"o":85.45,"t":"2025-12-30T05:00:00Z","v":55676,"vw":85.1625},{"c":84.22,"h":85.1536,"l":84.22,"n":663,"o":84.94,"t":"2025-12-31T05:00:00Z","v":50011,"vw":84.594108},{"c":84.75,"h":85,"l":83.625,"n":611,"o":84.46,"t":"2026-01-02T05:00:00Z","v":47047,"vw":84.249459},{"c":85.39,"h":85.9208,"l":84.74,"n":617,"o":84.74,"t":"2026-01-05T05:00:00Z","v":42038,"vw":85.494678},{"c":86.14,"h":86.26,"l":85.13,"n":761,"o":85.13,"t":"2026-01-06T05:00:00Z","v":79579,"vw":85.738796},{"c":85.6,"h":86.22,"l":85.26,"n":579,"o":86.22,"t":"2026-01-07T05:00:00Z","v":70023,"vw":85.495147},{"c":87,"h":87.22,"l":85.2,"n":547,"o":85.2,"t":"2026-01-08T05:00:00Z","v":40374,"vw":86.886926},{"c":87.19,"h":87.63,"l":87.125,"n":628,"o":87.34,"t":"2026-01-09T05:00:00Z","v":46925,"vw":87.334607},{"c":87.18,"h":87.51,"l":86.79,"n":610,"o":86.94,"t":"2026-01-12T05:00:00Z","v":36544,"vw":87.196816},{"c":87.13,"h":87.7,"l":86.85,"n":597,"o":87.16,"t":"2026-01-13T05:00:00Z","v":43382,"vw":87.123367},{"c":88.23,"h":88.45,"l":87.05,"n":521,"o":87.05,"t":"2026-01-14T05:00:00Z","v":31094,"vw":87.953045},{"c":89.02,"h":89.1725,"l":88.27,"n":578,"o":88.27,"t":"2026-01-15T05:00:00Z","v":37329,"vw":88.96718},{"c":88.97,"h":88.98,"l":88.6196,"n":496,"o":88.84,"t":"2026-01-16T05:00:00Z","v":54252,"vw":88.885229},{"c":87.99,"h":88.6,"l":87.915,"n":819,"o":88.15,"t":"2026-01-20T05:00:00Z","v":48112,"vw":88.190984},{"c":89.41,"h":89.6515,"l":88.17,"n":773,"o":88.17,"t":"2026-01-21T05:00:00Z","v":48328,"vw":89.213238},{"c":89.09,"h":89.6614,"l":89.035,"n":630,"o":89.15,"t":"2026-01-22T05:00:00Z","v":41971,"vw":89.418276},{"c":88.16,"h":89,"l":87.8114,"n":681,"o":88.81,"t":"2026-01-23T05:00:00Z","v":53572,"vw":88.257763},{"c":88.48,"h":88.8265,"l":88.2,"n":571,"o":88.46,"t":"2026-01-26T05:00:00Z","v":42161,"vw":88.380194},{"c":88.14,"h":88.43,"l":87.7653,"n":862,"o":88.34,"t":"2026-01-27T05:00:00Z","v":559677,"vw":87.938073},{"c":87.73,"h":88.16,"l":87.5,"n":702,"o":87.985,"t":"2026-01-28T05:00:00Z","v":336139,"vw":87.84459},{"c":88.37,"h":88.51,"l":87.5,"n":810,"o":88.03,"t":"2026-01-29T05:00:00Z","v":57018,"vw":88.018297},{"c":88.11,"h":88.18,"l":87.34,"n":523,"o":87.78,"t":"2026-01-30T05:00:00Z","v":31477,"vw":87.901056},{"c":88.64,"h":88.9119,"l":87.97,"n":722,"o":87.97,"t":"2026-02-02T05:00:00Z","v":47945,"vw":88.550217},{"c":89.58,"h":89.99,"l":88.57,"n":684,"o":88.57,"t":"2026-02-03T05:00:00Z","v":43423,"vw":89.400024},{"c":91.585,"h":91.86,"l":90.25,"n":1385,"o":90.29,"t":"2026-02-04T05:00:00Z","v":114890,"vw":91.503719},{"c":91.8,"h":92.42,"l":91.19,"n":960,"o":91.19,"t":"2026-02-05T05:00:00Z","v":72011,"vw":92.103863},{"c":92.95,"h":93.4905,"l":92.77,"n":916,"o":92.77,"t":"2026-02-06T05:00:00Z","v":62934,"vw":93.02327},{"c":92.425,"h":93.34,"l":92.39,"n":712,"o":92.81,"t":"2026-02-09T05:00:00Z","v":60417,"vw":92.59856},{"c":92.87,"h":93.14,"l":92.44,"n":663,"o":92.44,"t":"2026-02-10T05:00:00Z","v":57991,"vw":92.881576},{"c":92.88,"h":93.5,"l":92.6,"n":701,"o":93.03,"t":"2026-02-11T05:00:00Z","v":39291,"vw":93.026073},{"c":92.35,"h":93.7375,"l":91.8996,"n":934,"o":93.28,"t":"2026-02-12T05:00:00Z","v":52467,"vw":92.769796},{"c":92.7,"h":92.969,"l":91.97,"n":713,"o":92.49,"t":"2026-02-13T05:00:00Z","v":91279,"vw":92.839853},{"c":92.71,"h":93.18,"l":92.21,"n":998,"o":92.81,"t":"2026-02-17T05:00:00Z","v":83149,"vw":92.763247},{"c":92.47,"h":93.1,"l":92.4015,"n":542,"o":92.81,"t":"2026-02-18T05:00:00Z","v":29150,"vw":92.769313},{"c":92.17,"h":92.67,"l":91.7101,"n":601,"o":92.17,"t":"2026-02-19T05:00:00Z","v":41992,"vw":92.062436},{"c":92.98,"h":92.98,"l":91.885,"n":664,"o":91.96,"t":"2026-02-20T05:00:00Z","v":39585,"vw":92.528896},{"c":91.88,"h":93.1,"l":91.605,"n":869,"o":92.63,"t":"2026-02-23T05:00:00Z","v":48386,"vw":91.995042},{"c":92.47,"h":92.63,"l":91.88,"n":459,"o":91.88,"t":"2026-02-24T05:00:00Z","v":22553,"vw":92.314737},{"c":92.24,"h":92.64,"l":91.41,"n":626,"o":92.64,"t":"2026-02-25T05:00:00Z","v":30342,"vw":92.151465},{"c":92.27,"h":92.48,"l":91.5101,"n":489,"o":92.28,"t":"2026-02-26T05:00:00Z","v":29418,"vw":92.166675},{"c":91.7938,"h":91.83,"l":91.1801,"n":616,"o":91.46,"t":"2026-02-27T05:00:00Z","v":21878,"vw":91.614896},{"c":92.39,"h":92.68,"l":90.96,"n":718,"o":91.17,"t":"2026-03-02T05:00:00Z","v":37678,"vw":92.114824},{"c":91.29,"h":91.57,"l":89.63,"n":927,"o":90.82,"t":"2026-03-03T05:00:00Z","v":65104,"vw":90.562294},{"c":91.34,"h":91.64,"l":90.63,"n":541,"o":91.64,"t":"2026-03-04T05:00:00Z","v":30756,"vw":91.244908},{"c":90.09,"h":90.82,"l":89.77,"n":901,"o":90.63,"t":"2026-03-05T05:00:00Z","v":57418,"vw":90.178742},{"c":88.68,"h":89.43,"l":87.905,"n":789,"o":88.97,"t":"2026-03-06T05:00:00Z","v":53101,"vw":88.380329},{"c":88.63,"h":88.7515,"l":86.6901,"n":865,"o":87.9,"t":"2026-03-09T04:00:00Z","v":51933,"vw":87.434901},{"c":88.03,"h":89.34,"l":87.975,"n":627,"o":88.43,"t":"2026-03-10T04:00:00Z","v":36146,"vw":88.648807},{"c":87.57,"h":87.87,"l":87.2,"n":606,"o":87.57,"t":"2026-03-11T04:00:00Z","v":31603,"vw":87.503224},{"c":86.95,"h":87.6395,"l":86.63,"n":590,"o":86.83,"t":"2026-03-12T04:00:00Z","v":44338,"vw":87.232504},{"c":87.19,"h":87.718,"l":86.9931,"n":457,"o":87.26,"t":"2026-03-13T04:00:00Z","v":26980,"vw":87.258658},{"c":87.2,"h":88.08,"l":87.15,"n":523,"o":87.93,"t":"2026-03-16T04:00:00Z","v":33242,"vw":87.621722},{"c":87.39,"h":88.05,"l":87.34,"n":554,"o":87.77,"t":"2026-03-17T04:00:00Z","v":48766,"vw":87.689364},{"c":85.94,"h":87.03,"l":85.89,"n":579,"o":87.03,"t":"2026-03-18T04:00:00Z","v":31302,"vw":86.549773},{"c":85.32,"h":85.85,"l":84.685,"n":1191,"o":85.21,"t":"2026-03-19T04:00:00Z","v":98599,"vw":85.219432},{"c":83.99,"h":85.09,"l":83.7444,"n":716,"o":85.02,"t":"2026-03-20T04:00:00Z","v":58463,"vw":84.547709},{"c":85.37,"h":86.521,"l":85.205,"n":727,"o":85.58,"t":"2026-03-23T04:00:00Z","v":80060,"vw":85.920827},{"c":86.13,"h":86.71,"l":84.8,"n":748,"o":84.91,"t":"2026-03-24T04:00:00Z","v":54941,"vw":85.891586},{"c":85.98,"h":86.46,"l":85.34,"n":417,"o":86.28,"t":"2026-03-25T04:00:00Z","v":26087,"vw":85.839767},{"c":85.91,"h":86.5697,"l":85.36,"n":603,"o":85.36,"t":"2026-03-26T04:00:00Z","v":36501,"vw":86.013668},{"c":84.98,"h":85.92,"l":84.9717,"n":467,"o":85.53,"t":"2026-03-27T04:00:00Z","v":29350,"vw":85.470621},{"c":85.24,"h":85.95,"l":85.055,"n":840,"o":85.62,"t":"2026-03-30T04:00:00Z","v":56379,"vw":85.408135},{"c":86.41,"h":87.02,"l":85.375,"n":1135,"o":86.12,"t":"2026-03-31T04:00:00Z","v":87340,"vw":86.143295},{"c":86.8,"h":87.245,"l":86.54,"n":1017,"o":86.54,"t":"2026-04-01T04:00:00Z","v":73774,"vw":86.981464},{"c":87.21,"h":87.32,"l":86.06,"n":1267,"o":86.09,"t":"2026-04-02T04:00:00Z","v":113144,"vw":86.582177},{"c":87.21,"h":87.33,"l":86.68,"n":729,"o":87.05,"t":"2026-04-06T04:00:00Z","v":44069,"vw":87.072212},{"c":87.67,"h":88.01,"l":87.1,"n":535,"o":87.1,"t":"2026-04-07T04:00:00Z","v":30973,"vw":87.691076},{"c":89.73,"h":89.825,"l":89.16,"n":678,"o":89.16,"t":"2026-04-08T04:00:00Z","v":43603,"vw":89.637027},{"c":90.27,"h":90.6094,"l":89.4,"n":563,"o":89.4,"t":"2026-04-09T04:00:00Z","v":130953,"vw":90.351149},{"c":89.8,"h":90.38,"l":89.745,"n":487,"o":90.38,"t":"2026-04-10T04:00:00Z","v":60050,"vw":89.916515},{"c":89.95,"h":89.97,"l":89.01,"n":516,"o":89.6,"t":"2026-04-13T04:00:00Z","v":44259,"vw":89.529595},{"c":90.16,"h":90.44,"l":89.41,"n":521,"o":89.95,"t":"2026-04-14T04:00:00Z","v":59459,"vw":90.045227},{"c":89.39,"h":90.11,"l":89.3129,"n":725,"o":90.11,"t":"2026-04-15T04:00:00Z","v":49709,"vw":89.526559},{"c":89.71,"h":89.92,"l":89.39,"n":467,"o":89.51,"t":"2026-04-16T04:00:00Z","v":49646,"vw":89.681307},{"c":90.81,"h":91.5551,"l":90.1,"n":513,"o":90.1,"t":"2026-04-17T04:00:00Z","v":42580,"vw":90.880182},{"c":90.97,"h":91.402,"l":90.475,"n":1179,"o":90.56,"t":"2026-04-20T04:00:00Z","v":97198,"vw":91.080421},{"c":90.14,"h":91.27,"l":90.02,"n":568,"o":91.13,"t":"2026-04-21T04:00:00Z","v":37140,"vw":90.385083},{"c":89.17,"h":90.54,"l":88.83,"n":482,"o":90.54,"t":"2026-04-22T04:00:00Z","v":32978,"vw":89.45687},{"c":90.35,"h":90.469,"l":89.23,"n":461,"o":89.23,"t":"2026-04-23T04:00:00Z","v":30587,"vw":90.16994},{"c":90.0718,"h":90.66,"l":89.955,"n":487,"o":90.53,"t":"2026-04-24T04:00:00Z","v":36941,"vw":90.330442},{"c":90.39,"h":90.82,"l":90.22,"n":470,"o":90.22,"t":"2026-04-27T04:00:00Z","v":28960,"vw":90.484849},{"c":90.5,"h":90.85,"l":90.17,"n":535,"o":90.85,"t":"2026-04-28T04:00:00Z","v":181213,"vw":90.572437},{"c":89.695,"h":90.5201,"l":89.5,"n":461,"o":90.5,"t":"2026-04-29T04:00:00Z","v":29857,"vw":89.852206},{"c":90.79,"h":90.98,"l":89.62,"n":468,"o":89.62,"t":"2026-04-30T04:00:00Z","v":25991,"vw":90.486502},{"c":90,"h":91.068,"l":90,"n":497,"o":90.82,"t":"2026-05-01T04:00:00Z","v":34555,"vw":90.332633},{"c":88.88,"h":90.06,"l":88.58,"n":555,"o":89.67,"t":"2026-05-04T04:00:00Z","v":40946,"vw":88.982447},{"c":89.47,"h":89.91,"l":88.9,"n":633,"o":88.96,"t":"2026-05-05T04:00:00Z","v":38099,"vw":89.606252},{"c":90.22,"h":90.675,"l":90.02,"n":714,"o":90.25,"t":"2026-05-06T04:00:00Z","v":49677,"vw":90.451511},{"c":89.6,"h":90.63,"l":89.51,"n":520,"o":90.63,"t":"2026-05-07T04:00:00Z","v":34620,"vw":89.984846},{"c":89.65,"h":90.0481,"l":89.36,"n":609,"o":89.95,"t":"2026-05-08T04:00:00Z","v":47109,"vw":89.681993},{"c":89.01,"h":90.1,"l":88.96,"n":819,"o":89.76,"t":"2026-05-11T04:00:00Z","v":66003,"vw":89.160534},{"c":88.86,"h":89.18,"l":88.25,"n":524,"o":89.16,"t":"2026-05-12T04:00:00Z","v":32719,"vw":88.908822},{"c":88.1,"h":88.84,"l":87.8,"n":539,"o":88.84,"t":"2026-05-13T04:00:00Z","v":40310,"vw":88.166257},{"c":88.28,"h":88.91,"l":88.19,"n":824,"o":88.39,"t":"2026-05-14T04:00:00Z","v":60717,"vw":88.439135},{"c":87.07,"h":88.19,"l":86.97,"n":621,"o":88.18,"t":"2026-05-15T04:00:00Z","v":28919,"vw":87.401836},{"c":88.0038,"h":88.42,"l":87.34,"n":770,"o":87.34,"t":"2026-05-18T04:00:00Z","v":57870,"vw":88.100619},{"c":87.23,"h":87.73,"l":86.91,"n":728,"o":87.73,"t":"2026-05-19T04:00:00Z","v":60810,"vw":87.352436},{"c":88.28,"h":88.28,"l":86.935,"n":564,"o":87.57,"t":"2026-05-20T04:00:00Z","v":47160,"vw":87.90674},{"c":88.44,"h":88.6,"l":87.15,"n":575,"o":87.82,"t":"2026-05-21T04:00:00Z","v":120746,"vw":88.025463},{"c":88.89,"h":89.02,"l":88.3299,"n":447,"o":88.84,"t":"2026-05-22T04:00:00Z","v":35683,"vw":88.752219},{"c":89.43,"h":89.472,"l":88.97,"n":741,"o":89.24,"t":"2026-05-26T04:00:00Z","v":45943,"vw":89.297686},{"c":89.03,"h":89.92,"l":88.97,"n":613,"o":89.53,"t":"2026-05-27T04:00:00Z","v":38454,"vw":89.327568},{"c":88.65,"h":89.0301,"l":88.33,"n":492,"o":88.93,"t":"2026-05-28T04:00:00Z","v":28988,"vw":88.802712},{"c":88.06,"h":88.605,"l":88.035,"n":508,"o":88.43,"t":"2026-05-29T04:00:00Z","v":33085,"vw":88.429482},{"c":86.795,"h":87.43,"l":86.68,"n":870,"o":87.38,"t":"2026-06-01T04:00:00Z","v":55485,"vw":86.952173},{"c":87.56,"h":87.793,"l":86.7,"n":811,"o":86.7,"t":"2026-06-02T04:00:00Z","v":78538,"vw":87.475526},{"c":87.05,"h":87.64,"l":87.0351,"n":655,"o":87.16,"t":"2026-06-03T04:00:00Z","v":61053,"vw":87.258139},{"c":87.55,"h":88.22,"l":87.3,"n":672,"o":87.85,"t":"2026-06-04T04:00:00Z","v":40480,"vw":87.683457},{"c":88.03,"h":88.4,"l":87.38,"n":619,"o":87.38,"t":"2026-06-05T04:00:00Z","v":53991,"vw":88.030656},{"c":87.77,"h":88.42,"l":87.77,"n":421,"o":88.27,"t":"2026-06-08T04:00:00Z","v":32331,"vw":88.008033},{"c":89.03,"h":89.5,"l":88.28,"n":615,"o":88.33,"t":"2026-06-09T04:00:00Z","v":51714,"vw":88.899153},{"c":88.82,"h":90.03,"l":88.8,"n":439,"o":88.91,"t":"2026-06-10T04:00:00Z","v":58394,"vw":89.519454},{"c":89.48,"h":89.76,"l":88.89,"n":593,"o":89.33,"t":"2026-06-11T04:00:00Z","v":35356,"vw":89.364253},{"c":90.56,"h":90.7301,"l":89.68,"n":523,"o":89.68,"t":"2026-06-12T04:00:00Z","v":35085,"vw":90.270886},{"c":90.43,"h":91.41,"l":90.415,"n":543,"o":91.15,"t":"2026-06-15T04:00:00Z","v":55967,"vw":91.046483},{"c":90.87,"h":91.25,"l":90.57,"n":666,"o":90.57,"t":"2026-06-16T04:00:00Z","v":47221,"vw":90.906537},{"c":89.54,"h":90.995,"l":89.15,"n":800,"o":90.65,"t":"2026-06-17T04:00:00Z","v":47379,"vw":90.490025},{"c":90.01,"h":90.31,"l":89.7001,"n":596,"o":89.95,"t":"2026-06-18T04:00:00Z","v":90033,"vw":89.92096},{"c":90.15,"h":90.6,"l":89.792,"n":684,"o":89.91,"t":"2026-06-22T04:00:00Z","v":39985,"vw":90.314947},{"c":90.6,"h":90.87,"l":89.82,"n":925,"o":89.82,"t":"2026-06-23T04:00:00Z","v":54673,"vw":90.511947},{"c":91.03,"h":91.25,"l":90.16,"n":570,"o":90.16,"t":"2026-06-24T04:00:00Z","v":36459,"vw":90.864515},{"c":91.75,"h":92.46,"l":91.255,"n":506,"o":91.34,"t":"2026-06-25T04:00:00Z","v":31030,"vw":91.702493},{"c":92.54,"h":92.54,"l":91.74,"n":625,"o":91.74,"t":"2026-06-26T04:00:00Z","v":31575,"vw":92.088586},{"c":91.95,"h":92.27,"l":91.26,"n":959,"o":92.27,"t":"2026-06-29T04:00:00Z","v":79125,"vw":91.702505},{"c":91.57,"h":91.98,"l":91.32,"n":769,"o":91.98,"t":"2026-06-30T04:00:00Z","v":71759,"vw":91.824089},{"c":91.62,"h":92.38,"l":91.32,"n":609,"o":91.32,"t":"2026-07-01T04:00:00Z","v":53142,"vw":91.845195},{"c":92.32,"h":92.39,"l":91.7,"n":513,"o":91.83,"t":"2026-07-02T04:00:00Z","v":31140,"vw":91.980193},{"c":92.18,"h":92.33,"l":91.7,"n":638,"o":92.26,"t":"2026-07-06T04:00:00Z","v":28750,"vw":92.013404},{"c":92.21,"h":92.855,"l":92.21,"n":598,"o":92.44,"t":"2026-07-07T04:00:00Z","v":31740,"vw":92.399885},{"c":90.68,"h":92,"l":90.54,"n":594,"o":92,"t":"2026-07-08T04:00:00Z","v":32851,"vw":90.904899},{"c":91.24,"h":91.66,"l":90.69,"n":546,"o":90.89,"t":"2026-07-09T04:00:00Z","v":41821,"vw":91.269623},{"c":91.74,"h":91.9551,"l":91.42,"n":448,"o":91.51,"t":"2026-07-10T04:00:00Z","v":26133,"vw":91.784802},{"c":92.15,"h":92.65,"l":91.9,"n":554,"o":91.9,"t":"2026-07-13T04:00:00Z","v":43431,"vw":92.251059},{"c":91.89,"h":92.6,"l":91.76,"n":530,"o":92.59,"t":"2026-07-14T04:00:00Z","v":239347,"vw":91.841106},{"c":92.04,"h":92.68,"l":91.7825,"n":580,"o":91.93,"t":"2026-07-15T04:00:00Z","v":90249,"vw":92.131269},{"c":94.27,"h":94.32,"l":92.1,"n":777,"o":92.1,"t":"2026-07-16T04:00:00Z","v":78603,"vw":93.677516},{"c":93.68,"h":95.11,"l":93.33,"n":801,"o":94.08,"t":"2026-07-17T04:00:00Z","v":66926,"vw":93.809877},{"c":92.97,"h":93.97,"l":92.77,"n":632,"o":93.97,"t":"2026-07-20T04:00:00Z","v":71866,"vw":93.109152},{"c":92.78,"h":92.95,"l":92.32,"n":849,"o":92.87,"t":"2026-07-21T04:00:00Z","v":57459,"vw":92.693964},{"c":93.18,"h":93.36,"l":92.83,"n":563,"o":92.84,"t":"2026-07-22T04:00:00Z","v":150226,"vw":92.89409},{"c":92.98,"h":93.015,"l":92.46,"n":903,"o":92.76,"t":"2026-07-23T04:00:00Z","v":108547,"vw":92.776309},{"c":94.18,"h":94.43,"l":93.26,"n":793,"o":93.26,"t":"2026-07-24T04:00:00Z","v":91265,"vw":94.091038},{"c":94.29,"h":94.97,"l":94.2,"n":572,"o":94.56,"t":"2026-07-27T04:00:00Z","v":42240,"vw":94.512328},{"c":95.56,"h":95.97,"l":94.9,"n":640,"o":94.9,"t":"2026-07-28T04:00:00Z","v":494719,"vw":95.722673},{"c":94.75,"h":95.3,"l":94.6,"n":702,"o":95.29,"t":"2026-07-29T04:00:00Z","v":136108,"vw":94.878134},{"c":93.81,"h":95.09,"l":93.07,"n":621,"o":95.06,"t":"2026-07-30T04:00:00Z","v":46795,"vw":94.080682},{"c":93.73,"h":93.89,"l":93.15,"n":763,"o":93.7,"t":"2026-07-31T04:00:00Z","v":58051,"vw":93.568209},{"c":94.61,"h":94.88,"l":93.92,"n":808,"o":93.94,"t":"2026-08-03T04:00:00Z","v":53467,"vw":94.426055},{"c":95.42,"h":95.545,"l":93.9,"n":617,"o":94.26,"t":"2026-08-04T04:00:00Z","v":45545,"vw":95.024711},{"c":95.07,"h":95.77,"l":94.76,"n":884,"o":95.77,"t":"2026-08-05T04:00:00Z","v":71289,"vw":95.057192},{"c":94.995,"h":95.8,"l":94.95,"n":1161,"o":95.42,"t":"2026-08-06T04:00:00Z","v":70527,"vw":95.366761},{"c":95.6256,"h":95.78,"l":94.56,"n":758,"o":94.97,"t":"2026-08-07T04:00:00Z","v":56563,"vw":95.354823},{"c":94.83,"h":95.285,"l":94.65,"n":905,"o":95.19,"t":"2026-08-10T04:00:00Z","v":59437,"vw":94.913872},{"c":95.04,"h":95.5401,"l":94.615,"n":617,"o":94.88,"t":"2026-08-11T04:00:00Z","v":48403,"vw":95.275575},{"c":95.14,"h":95.31,"l":94.65,"n":920,"o":95.11,"t":"2026-08-12T04:00:00Z","v":58050,"vw":95.042641},{"c":95.56,"h":95.8,"l":95.27,"n":733,"o":95.57,"t":"2026-08-13T04:00:00Z","v":51535,"vw":95.548387},{"c":95.82,"h":95.82,"l":95.38,"n":567,"o":95.43,"t":"2026-08-14T04:00:00Z","v":36712,"vw":95.581809},{"c":95.01,"h":95.54,"l":94.94,"n":686,"o":95.5,"t":"2026-08-17T04:00:00Z","v":37875,"vw":95.282477},{"c":94.47,"h":95.2517,"l":94.47,"n":724,"o":95.18,"t":"2026-08-18T04:00:00Z","v":43372,"vw":94.930965},{"c":94.39,"h":95.49,"l":94.24,"n":712,"o":94.82,"t":"2026-08-19T04:00:00Z","v":42946,"vw":94.767879},{"c":93.9801,"h":94.49,"l":93.88,"n":802,"o":93.88,"t":"2026-08-20T04:00:00Z","v":45386,"vw":94.227711},{"c":94.01,"h":94.45,"l":93.9421,"n":527,"o":94.26,"t":"2026-08-21T04:00:00Z","v":28622,"vw":94.182249},{"c":94.06,"h":94.64,"l":93.88,"n":672,"o":93.9,"t":"2026-08-24T04:00:00Z","v":39544,"vw":94.135854},{"c":93.93,"h":94.16,"l":93.555,"n":1119,"o":94.16,"t":"2026-08-25T04:00:00Z","v":59580,"vw":93.821562},{"c":94.48,"h":94.87,"l":93.96,"n":756,"o":93.98,"t":"2026-08-26T04:00:00Z","v":42936,"vw":94.506428},{"c":93.74,"h":94.01,"l":93.31,"n":560,"o":94.01,"t":"2026-08-27T04:00:00Z","v":41911,"vw":93.698614},{"c":93.59,"h":94.08,"l":93.2798,"n":533,"o":93.79,"t":"2026-08-28T04:00:00Z","v":41419,"vw":93.575018},{"c":92.73,"h":93.34,"l":92.73,"n":606,"o":93.34,"t":"2026-08-31T04:00:00Z","v":43976,"vw":92.869361},{"c":92.14,"h":92.865,"l":92,"n":619,"o":92.54,"t":"2026-09-01T04:00:00Z","v":40294,"vw":92.328186},{"c":92.82,"h":93.12,"l":92.3,"n":685,"o":92.45,"t":"2026-09-02T04:00:00Z","v":36138,"vw":92.812621},{"c":93.18,"h":93.455,"l":92.58,"n":652,"o":93.24,"t":"2026-09-03T04:00:00Z","v":38345,"vw":93.172437},{"c":93.02,"h":93.486,"l":92.5801,"n":547,"o":92.75,"t":"2026-09-04T04:00:00Z","v":26314,"vw":93.025035},{"c":92.391,"h":92.915,"l":92.391,"n":499,"o":92.82,"t":"2026-09-08T04:00:00Z","v":21333,"vw":92.731267},{"c":91.27,"h":92.14,"l":91.0672,"n":566,"o":92.09,"t":"2026-09-09T04:00:00Z","v":36679,"vw":91.487701},{"c":90.73,"h":91.28,"l":90.47,"n":512,"o":91.1,"t":"2026-09-10T04:00:00Z","v":25486,"vw":90.764448},{"c":91.03,"h":91.55,"l":90.88,"n":432,"o":91.37,"t":"2026-09-11T04:00:00Z","v":20499,"vw":91.107749},{"c":90.88,"h":91.44,"l":90.69,"n":577,"o":90.83,"t":"2026-09-14T04:00:00Z","v":27727,"vw":91.003039},{"c":90.485,"h":90.81,"l":90.37,"n":424,"o":90.81,"t":"2026-09-15T04:00:00Z","v":27287,"vw":90.505139},{"c":90.04,"h":91.07,"l":89.3501,"n":478,"o":90.63,"t":"2026-09-16T04:00:00Z","v":36351,"vw":90.440961},{"c":89.99,"h":90.84,"l":89.99,"n":461,"o":90.69,"t":"2026-09-17T04:00:00Z","v":28533,"vw":90.298988},{"c":89.3707,"h":89.73,"l":89.1154,"n":498,"o":89.73,"t":"2026-09-18T04:00:00Z","v":26308,"vw":89.380332},{"c":89.235,"h":89.94,"l":89.235,"n":494,"o":89.94,"t":"2026-09-21T04:00:00Z","v":41965,"vw":89.547029},{"c":89.46,"h":89.815,"l":89.25,"n":476,"o":89.57,"t":"2026-09-22T04:00:00Z","v":32552,"vw":89.557252},{"c":88.53,"h":89.0494,"l":88.5,"n":740,"o":88.76,"t":"2026-09-23T04:00:00Z","v":46821,"vw":88.683693},{"c":87.93,"h":88.755,"l":87.8792,"n":587,"o":88.53,"t":"2026-09-24T04:00:00Z","v":49577,"vw":88.062734},{"c":88.6,"h":88.68,"l":87.81,"n":449,"o":88.02,"t":"2026-09-25T04:00:00Z","v":28445,"vw":88.315561},{"c":87.93,"h":88.45,"l":87.57,"n":633,"o":88.45,"t":"2026-09-28T04:00:00Z","v":32342,"vw":87.963354},{"c":87.47,"h":88.08,"l":87.16,"n":515,"o":87.95,"t":"2026-09-29T04:00:00Z","v":53904,"vw":87.47757},{"c":86.48,"h":87.71,"l":86.48,"n":627,"o":87.71,"t":"2026-09-30T04:00:00Z","v":48722,"vw":86.86792},{"c":86.89,"h":86.99,"l":85.74,"n":619,"o":86.38,"t":"2026-10-01T04:00:00Z","v":62074,"vw":86.48526},{"c":87.72,"h":88.19,"l":87.58,"n":416,"o":87.58,"t":"2026-10-02T04:00:00Z","v":39077,"vw":87.895818},{"c":87.68,"h":88.245,"l":86.87,"n":478,"o":87.63,"t":"2026-10-05T04:00:00Z","v":24115,"vw":87.814801},{"c":87.79,"h":88.22,"l":87.6,"n":467,"o":88.04,"t":"2026-10-06T04:00:00Z","v":186633,"vw":87.828784},{"c":86.65,"h":87.43,"l":86.505,"n":435,"o":87.28,"t":"2026-10-07T04:00:00Z","v":31023,"vw":86.82831},{"c":87.44,"h":87.57,"l":86.22,"n":824,"o":86.47,"t":"2026-10-08T04:00:00Z","v":64777,"vw":86.909988},{"c":87.26,"h":87.6,"l":87.15,"n":573,"o":87.6,"t":"2026-10-09T04:00:00Z","v":55788,"vw":87.319833},{"c":87.7,"h":88.0199,"l":87.27,"n":458,"o":87.27,"t":"2026-10-12T04:00:00Z","v":41881,"vw":87.837426},{"c":88.02,"h":88.43,"l":87.295,"n":433,"o":88.13,"t":"2026-10-13T04:00:00Z","v":33463,"vw":87.913068},{"c":87.7475,"h":87.7475,"l":87.24,"n":574,"o":87.45,"t":"2026-10-14T04:00:00Z","v":65219,"vw":87.579442},{"c":88.82,"h":89.15,"l":88.6,"n":855,"o":88.7,"t":"2026-10-15T04:00:00Z","v":53323,"vw":88.839512},{"c":89.18,"h":89.94,"l":88.86,"n":753,"o":89.12,"t":"2026-10-16T04:00:00Z","v":59133,"vw":89.294503},{"c":88.52,"h":88.9899,"l":88.46,"n":559,"o":88.86,"t":"2026-10-19T04:00:00Z","v":34703,"vw":88.693073},{"c":89.68,"h":89.8,"l":88.73,"n":701,"o":88.73,"t":"2026-10-20T04:00:00Z","v":43260,"vw":89.555437},{"c":89.7,"h":90.03,"l":89.39,"n":730,"o":89.96,"t":"2026-10-21T04:00:00Z","v":57513,"vw":89.69882},{"c":90.87,"h":90.91,"l":89.36,"n":1015,"o":89.36,"t":"2026-10-22T04:00:00Z","v":82643,"vw":90.362549}],"volatilityBars":[{"c":89.57,"h":89.57,"l":89.57,"n":8,"o":89.57,"t":"2026-09-22T13:30:00Z","v":239,"vw":89.57},{"c":89.69,"h":89.69,"l":89.69,"n":1,"o":89.69,"t":"2026-09-22T14:15:00Z","v":3009,"vw":89.69},{"c":89.64,"h":89.64,"l":89.57,"n":4,"o":89.57,"t":"2026-09-22T14:30:00Z","v":212,"vw":89.605174},{"c":89.43,"h":89.43,"l":89.43,"n":2,"o":89.43,"t":"2026-09-22T15:00:00Z","v":188,"vw":89.43},{"c":89.4,"h":89.44,"l":89.34,"n":3,"o":89.44,"t":"2026-09-22T15:15:00Z","v":984,"vw":89.36817},{"c":89.25,"h":89.3183,"l":89.25,"n":15,"o":89.3183,"t":"2026-09-22T15:30:00Z","v":1337,"vw":89.271792},{"c":89.4,"h":89.4,"l":89.345,"n":6,"o":89.345,"t":"2026-09-22T15:45:00Z","v":445,"vw":89.364052},{"c":89.431,"h":89.431,"l":89.431,"n":2,"o":89.431,"t":"2026-09-22T16:00:00Z","v":163,"vw":89.431},{"c":89.45,"h":89.5,"l":89.45,"n":4,"o":89.5,"t":"2026-09-22T16:15:00Z","v":2547,"vw":89.454536},{"c":89.585,"h":89.585,"l":89.5301,"n":9,"o":89.555,"t":"2026-09-22T16:30:00Z","v":1964,"vw":89.569849},{"c":89.64,"h":89.64,"l":89.64,"n":2,"o":89.64,"t":"2026-09-22T16:45:00Z","v":125,"vw":89.64},{"c":89.555,"h":89.57,"l":89.555,"n":2,"o":89.57,"t":"2026-09-22T17:00:00Z","v":485,"vw":89.558093},{"c":89.5014,"h":89.5014,"l":89.5014,"n":1,"o":89.5014,"t":"2026-09-22T17:15:00Z","v":123,"vw":89.5014},{"c":89.605,"h":89.605,"l":89.58,"n":4,"o":89.5836,"t":"2026-09-22T17:30:00Z","v":2713,"vw":89.593431},{"c":89.75,"h":89.75,"l":89.575,"n":18,"o":89.575,"t":"2026-09-22T17:45:00Z","v":2517,"vw":89.64431},{"c":89.815,"h":89.815,"l":89.815,"n":1,"o":89.815,"t":"2026-09-22T18:00:00Z","v":167,"vw":89.815},{"c":89.6663,"h":89.6663,"l":89.651,"n":5,"o":89.651,"t":"2026-09-22T18:15:00Z","v":438,"vw":89.655469},{"c":89.52,"h":89.5775,"l":89.52,"n":6,"o":89.5775,"t":"2026-09-22T18:30:00Z","v":333,"vw":89.551532},{"c":89.5401,"h":89.565,"l":89.5301,"n":16,"o":89.54,"t":"2026-09-22T18:45:00Z","v":2349,"vw":89.543765},{"c":89.52,"h":89.58,"l":89.52,"n":15,"o":89.53,"t":"2026-09-22T19:00:00Z","v":3147,"vw":89.543524},{"c":89.57,"h":89.58,"l":89.56,"n":13,"o":89.56,"t":"2026-09-22T19:15:00Z","v":1489,"vw":89.574432},{"c":89.63,"h":89.69,"l":89.58,"n":19,"o":89.58,"t":"2026-09-22T19:30:00Z","v":2423,"vw":89.619404},{"c":89.46,"h":89.6125,"l":89.44,"n":8,"o":89.6125,"t":"2026-09-22T19:45:00Z","v":797,"vw":89.529479},{"c":88.79,"h":88.81,"l":88.79,"n":7,"o":88.81,"t":"2026-09-23T13:15:00Z","v":1400,"vw":88.798571},{"c":88.68,"h":88.76,"l":88.65,"n":19,"o":88.76,"t":"2026-09-23T13:30:00Z","v":1424,"vw":88.706495},{"c":88.5425,"h":88.61,"l":88.5425,"n":9,"o":88.61,"t":"2026-09-23T13:45:00Z","v":441,"vw":88.570833},{"c":89,"h":89,"l":88.76,"n":4,"o":88.76,"t":"2026-09-23T14:00:00Z","v":473,"vw":88.949045},{"c":89.0301,"h":89.0301,"l":89.0301,"n":2,"o":89.0301,"t":"2026-09-23T14:15:00Z","v":1843,"vw":89.0301},{"c":88.92,"h":88.94,"l":88.92,"n":7,"o":88.94,"t":"2026-09-23T14:30:00Z","v":418,"vw":88.932883},{"c":88.925,"h":88.93,"l":88.84,"n":8,"o":88.84,"t":"2026-09-23T14:45:00Z","v":706,"vw":88.892034},{"c":89.01,"h":89.01,"l":89,"n":2,"o":89,"t":"2026-09-23T15:00:00Z","v":263,"vw":89.006198},{"c":88.98,"h":89.0494,"l":88.9695,"n":10,"o":88.9695,"t":"2026-09-23T15:15:00Z","v":1678,"vw":88.991077},{"c":88.8862,"h":88.8862,"l":88.8862,"n":5,"o":88.8862,"t":"2026-09-23T15:30:00Z","v":540,"vw":88.8862},{"c":88.95,"h":88.95,"l":88.926,"n":3,"o":88.926,"t":"2026-09-23T15:45:00Z","v":764,"vw":88.929424},{"c":88.82,"h":88.82,"l":88.82,"n":3,"o":88.82,"t":"2026-09-23T16:00:00Z","v":759,"vw":88.82},{"c":88.89,"h":88.89,"l":88.89,"n":3,"o":88.89,"t":"2026-09-23T16:15:00Z","v":489,"vw":88.89},{"c":88.945,"h":88.95,"l":88.945,"n":4,"o":88.95,"t":"2026-09-23T16:30:00Z","v":765,"vw":88.947785},{"c":88.86,"h":88.905,"l":88.86,"n":7,"o":88.905,"t":"2026-09-23T16:45:00Z","v":782,"vw":88.876222},{"c":88.86,"h":88.86,"l":88.79,"n":6,"o":88.79,"t":"2026-09-23T17:00:00Z","v":505,"vw":88.825},{"c":88.79,"h":88.835,"l":88.775,"n":13,"o":88.835,"t":"2026-09-23T17:30:00Z","v":1246,"vw":88.793626},{"c":88.91,"h":88.91,"l":88.88,"n":3,"o":88.905,"t":"2026-09-23T17:45:00Z","v":1620,"vw":88.907537},{"c":88.85,"h":88.91,"l":88.85,"n":6,"o":88.91,"t":"2026-09-23T18:00:00Z","v":360,"vw":88.877938},{"c":88.785,"h":88.85,"l":88.785,"n":7,"o":88.81,"t":"2026-09-23T18:15:00Z","v":1287,"vw":88.80698},{"c":88.66,"h":88.74,"l":88.65,"n":21,"o":88.72,"t":"2026-09-23T18:30:00Z","v":4148,"vw":88.682992},{"c":88.665,"h":88.665,"l":88.625,"n":4,"o":88.625,"t":"2026-09-23T19:00:00Z","v":402,"vw":88.650869},{"c":88.53,"h":88.5494,"l":88.5,"n":62,"o":88.5369,"t":"2026-09-23T19:45:00Z","v":20168,"vw":88.53042},{"c":88.39,"h":88.755,"l":88.34,"n":57,"o":88.53,"t":"2026-09-24T13:30:00Z","v":3248,"vw":88.477962},{"c":88.51,"h":88.51,"l":88.51,"n":5,"o":88.51,"t":"2026-09-24T13:45:00Z","v":323,"vw":88.51},{"c":88.365,"h":88.4299,"l":88.365,"n":2,"o":88.4299,"t":"2026-09-24T14:00:00Z","v":562,"vw":88.408883},{"c":88.216,"h":88.216,"l":88.216,"n":3,"o":88.216,"t":"2026-09-24T14:15:00Z","v":291,"vw":88.216},{"c":88.1501,"h":88.24,"l":88.1501,"n":3,"o":88.24,"t":"2026-09-24T14:30:00Z","v":2405,"vw":88.200112},{"c":88.02,"h":88.08,"l":88.02,"n":6,"o":88.08,"t":"2026-09-24T14:45:00Z","v":845,"vw":88.027614},{"c":88.0121,"h":88.0121,"l":87.99,"n":2,"o":87.99,"t":"2026-09-24T15:00:00Z","v":812,"vw":88.009106},{"c":87.96,"h":87.96,"l":87.96,"n":3,"o":87.96,"t":"2026-09-24T15:15:00Z","v":223,"vw":87.96},{"c":87.93,"h":87.98,"l":87.93,"n":9,"o":87.98,"t":"2026-09-24T15:30:00Z","v":1460,"vw":87.935843},{"c":87.88,"h":87.88,"l":87.88,"n":1,"o":87.88,"t":"2026-09-24T15:45:00Z","v":171,"vw":87.88},{"c":87.92,"h":87.92,"l":87.8792,"n":10,"o":87.88,"t":"2026-09-24T16:00:00Z","v":1408,"vw":87.882744},{"c":88.24,"h":88.44,"l":87.92,"n":34,"o":87.92,"t":"2026-09-24T16:15:00Z","v":3600,"vw":88.180019},{"c":88.3141,"h":88.328,"l":88.3141,"n":6,"o":88.32,"t":"2026-09-24T16:30:00Z","v":647,"vw":88.32012},{"c":88.2727,"h":88.32,"l":88.2727,"n":4,"o":88.32,"t":"2026-09-24T16:45:00Z","v":1228,"vw":88.292303},{"c":88.1925,"h":88.21,"l":88.1654,"n":10,"o":88.1654,"t":"2026-09-24T17:00:00Z","v":1387,"vw":88.182826},{"c":88.0843,"h":88.17,"l":88.0843,"n":8,"o":88.17,"t":"2026-09-24T17:15:00Z","v":683,"vw":88.115927},{"c":88.06,"h":88.06,"l":87.9601,"n":13,"o":87.9601,"t":"2026-09-24T17:45:00Z","v":1327,"vw":88.018789},{"c":87.97,"h":87.9849,"l":87.945,"n":12,"o":87.945,"t":"2026-09-24T18:00:00Z","v":1335,"vw":87.969193},{"c":88.15,"h":88.15,"l":88.06,"n":21,"o":88.06,"t":"2026-09-24T18:15:00Z","v":1358,"vw":88.12625},{"c":88.03,"h":88.03,"l":88,"n":14,"o":88.03,"t":"2026-09-24T18:30:00Z","v":1069,"vw":88.020625},{"c":88.02,"h":88.02,"l":87.98,"n":3,"o":87.98,"t":"2026-09-24T18:45:00Z","v":235,"vw":87.997391},{"c":87.97,"h":88,"l":87.97,"n":7,"o":87.99,"t":"2026-09-24T19:00:00Z","v":965,"vw":87.980021},{"c":87.99,"h":87.99,"l":87.92,"n":24,"o":87.96,"t":"2026-09-24T19:15:00Z","v":3202,"vw":87.959885},{"c":88.0195,"h":88.0195,"l":88.0195,"n":2,"o":88.0195,"t":"2026-09-24T19:30:00Z","v":359,"vw":88.0195},{"c":87.93,"h":88.08,"l":87.93,"n":67,"o":88.02,"t":"2026-09-24T19:45:00Z","v":15982,"vw":87.963686},{"c":87.93,"h":87.93,"l":87.93,"n":4,"o":87.93,"t":"2026-09-24T20:00:00Z","v":109,"vw":87.93},{"c":88.11,"h":88.11,"l":88.02,"n":16,"o":88.02,"t":"2026-09-25T13:30:00Z","v":865,"vw":88.055553},{"c":88.13,"h":88.13,"l":87.98,"n":10,"o":87.98,"t":"2026-09-25T13:45:00Z","v":1116,"vw":88.112072},{"c":87.81,"h":87.91,"l":87.81,"n":15,"o":87.91,"t":"2026-09-25T14:00:00Z","v":2021,"vw":87.879473},{"c":88.07,"h":88.11,"l":88.07,"n":20,"o":88.1,"t":"2026-09-25T14:15:00Z","v":1815,"vw":88.100737},{"c":88.11,"h":88.11,"l":88.04,"n":7,"o":88.08,"t":"2026-09-25T14:30:00Z","v":806,"vw":88.06861},{"c":88.13,"h":88.13,"l":88.12,"n":3,"o":88.12,"t":"2026-09-25T14:45:00Z","v":222,"vw":88.125},{"c":88.06,"h":88.06,"l":88.06,"n":1,"o":88.06,"t":"2026-09-25T15:00:00Z","v":100,"vw":88.06},{"c":88.06,"h":88.15,"l":88.06,"n":10,"o":88.0601,"t":"2026-09-25T15:15:00Z","v":1435,"vw":88.094256},{"c":88.055,"h":88.14,"l":88.055,"n":5,"o":88.14,"t":"2026-09-25T15:30:00Z","v":945,"vw":88.098062},{"c":88.23,"h":88.23,"l":88.09,"n":6,"o":88.09,"t":"2026-09-25T15:45:00Z","v":554,"vw":88.126129},{"c":88.4312,"h":88.4312,"l":88.31,"n":8,"o":88.31,"t":"2026-09-25T16:00:00Z","v":773,"vw":88.36893},{"c":88.58,"h":88.58,"l":88.58,"n":1,"o":88.58,"t":"2026-09-25T16:15:00Z","v":100,"vw":88.58},{"c":88.46,"h":88.46,"l":88.45,"n":6,"o":88.45,"t":"2026-09-25T17:00:00Z","v":1138,"vw":88.458165},{"c":88.4994,"h":88.4994,"l":88.4994,"n":4,"o":88.4994,"t":"2026-09-25T17:15:00Z","v":338,"vw":88.4994},{"c":88.4,"h":88.4,"l":88.38,"n":8,"o":88.38,"t":"2026-09-25T17:30:00Z","v":3022,"vw":88.382229},{"c":88.505,"h":88.505,"l":88.505,"n":1,"o":88.505,"t":"2026-09-25T17:45:00Z","v":126,"vw":88.505},{"c":88.455,"h":88.455,"l":88.455,"n":2,"o":88.455,"t":"2026-09-25T18:00:00Z","v":109,"vw":88.455},{"c":88.4,"h":88.42,"l":88.4,"n":3,"o":88.42,"t":"2026-09-25T18:30:00Z","v":270,"vw":88.411791},{"c":88.43,"h":88.43,"l":88.4,"n":5,"o":88.4,"t":"2026-09-25T18:45:00Z","v":470,"vw":88.419554},{"c":88.4381,"h":88.4381,"l":88.4381,"n":2,"o":88.4381,"t":"2026-09-25T19:00:00Z","v":796,"vw":88.4381},{"c":88.48,"h":88.55,"l":88.48,"n":11,"o":88.55,"t":"2026-09-25T19:15:00Z","v":2917,"vw":88.5413},{"c":88.5434,"h":88.5434,"l":88.52,"n":5,"o":88.52,"t":"2026-09-25T19:30:00Z","v":319,"vw":88.531532},{"c":88.6,"h":88.68,"l":88.5852,"n":52,"o":88.665,"t":"2026-09-25T19:45:00Z","v":4005,"vw":88.637724},{"c":88.19,"h":88.45,"l":87.9,"n":40,"o":88.45,"t":"2026-09-28T13:30:00Z","v":2258,"vw":88.324282},{"c":88.15,"h":88.165,"l":88.12,"n":14,"o":88.12,"t":"2026-09-28T13:45:00Z","v":677,"vw":88.14119},{"c":88.37,"h":88.37,"l":88.37,"n":3,"o":88.37,"t":"2026-09-28T14:00:00Z","v":221,"vw":88.37},{"c":88.39,"h":88.39,"l":88.39,"n":3,"o":88.39,"t":"2026-09-28T14:15:00Z","v":181,"vw":88.39},{"c":88.26,"h":88.42,"l":88.2059,"n":18,"o":88.42,"t":"2026-09-28T14:30:00Z","v":1364,"vw":88.283975},{"c":88.03,"h":88.21,"l":88.03,"n":10,"o":88.21,"t":"2026-09-28T14:45:00Z","v":2067,"vw":88.129483},{"c":87.72,"h":87.955,"l":87.72,"n":9,"o":87.955,"t":"2026-09-28T15:00:00Z","v":1110,"vw":87.773649},{"c":87.7,"h":87.7137,"l":87.7,"n":11,"o":87.71,"t":"2026-09-28T15:15:00Z","v":789,"vw":87.708676},{"c":87.57,"h":87.61,"l":87.57,"n":13,"o":87.5823,"t":"2026-09-28T15:45:00Z","v":2236,"vw":87.582626},{"c":87.685,"h":87.685,"l":87.595,"n":8,"o":87.63,"t":"2026-09-28T16:00:00Z","v":684,"vw":87.621534},{"c":88.07,"h":88.07,"l":87.68,"n":17,"o":87.7,"t":"2026-09-28T16:15:00Z","v":1799,"vw":87.741176},{"c":87.97,"h":88.0301,"l":87.97,"n":4,"o":88.0301,"t":"2026-09-28T16:30:00Z","v":395,"vw":88.005774},{"c":87.8836,"h":87.89,"l":87.795,"n":7,"o":87.89,"t":"2026-09-28T16:45:00Z","v":1326,"vw":87.829344},{"c":88.11,"h":88.21,"l":87.99,"n":8,"o":87.99,"t":"2026-09-28T17:00:00Z","v":531,"vw":88.103333},{"c":87.9801,"h":88.0814,"l":87.9801,"n":4,"o":88.01,"t":"2026-09-28T17:15:00Z","v":1591,"vw":87.999353},{"c":87.9899,"h":87.999,"l":87.93,"n":10,"o":87.99,"t":"2026-09-28T17:30:00Z","v":721,"vw":87.981956},{"c":88.09,"h":88.09,"l":88.09,"n":2,"o":88.09,"t":"2026-09-28T17:45:00Z","v":119,"vw":88.09},{"c":88.1,"h":88.1,"l":88.1,"n":6,"o":88.1,"t":"2026-09-28T18:00:00Z","v":272,"vw":88.1},{"c":88.13,"h":88.13,"l":88.13,"n":1,"o":88.13,"t":"2026-09-28T18:30:00Z","v":163,"vw":88.13},{"c":88.009,"h":88.07,"l":87.97,"n":9,"o":88.07,"t":"2026-09-28T18:45:00Z","v":3393,"vw":88.004377},{"c":87.93,"h":87.99,"l":87.8915,"n":22,"o":87.9754,"t":"2026-09-28T19:00:00Z","v":1121,"vw":87.948957},{"c":87.93,"h":87.93,"l":87.93,"n":4,"o":87.93,"t":"2026-09-28T19:15:00Z","v":244,"vw":87.93},{"c":88.01,"h":88.035,"l":88.01,"n":10,"o":88.0135,"t":"2026-09-28T19:30:00Z","v":1209,"vw":88.018787},{"c":87.97,"h":88.05,"l":87.9105,"n":8,"o":88.05,"t":"2026-09-28T19:45:00Z","v":889,"vw":87.974313},{"c":87.93,"h":87.93,"l":87.93,"n":4,"o":87.93,"t":"2026-09-28T20:00:00Z","v":103,"vw":87.93},{"c":88.08,"h":88.08,"l":87.71,"n":38,"o":87.95,"t":"2026-09-29T13:30:00Z","v":7279,"vw":87.923902},{"c":87.9,"h":87.9767,"l":87.9,"n":5,"o":87.9767,"t":"2026-09-29T13:45:00Z","v":221,"vw":87.941026},{"c":87.77,"h":87.78,"l":87.6588,"n":14,"o":87.78,"t":"2026-09-29T14:00:00Z","v":4156,"vw":87.76529},{"c":87.592,"h":87.65,"l":87.592,"n":5,"o":87.65,"t":"2026-09-29T14:15:00Z","v":596,"vw":87.601831},{"c":87.44,"h":87.61,"l":87.44,"n":17,"o":87.6,"t":"2026-09-29T14:30:00Z","v":1870,"vw":87.516173},{"c":87.44,"h":87.47,"l":87.44,"n":13,"o":87.47,"t":"2026-09-29T14:45:00Z","v":561,"vw":87.4625},{"c":87.4,"h":87.4,"l":87.3801,"n":7,"o":87.3801,"t":"2026-09-29T15:00:00Z","v":1558,"vw":87.385506},{"c":87.2816,"h":87.305,"l":87.2816,"n":5,"o":87.305,"t":"2026-09-29T15:30:00Z","v":483,"vw":87.288686},{"c":87.215,"h":87.32,"l":87.215,"n":6,"o":87.305,"t":"2026-09-29T15:45:00Z","v":1184,"vw":87.260216},{"c":87.26,"h":87.26,"l":87.22,"n":6,"o":87.22,"t":"2026-09-29T16:00:00Z","v":505,"vw":87.252},{"c":87.275,"h":87.275,"l":87.2425,"n":5,"o":87.2425,"t":"2026-09-29T16:15:00Z","v":467,"vw":87.256266},{"c":87.175,"h":87.19,"l":87.175,"n":9,"o":87.19,"t":"2026-09-29T16:45:00Z","v":861,"vw":87.179718},{"c":87.1902,"h":87.1902,"l":87.1902,"n":1,"o":87.1902,"t":"2026-09-29T17:15:00Z","v":1359,"vw":87.1902},{"c":87.2299,"h":87.23,"l":87.18,"n":3,"o":87.18,"t":"2026-09-29T17:30:00Z","v":505,"vw":87.199782},{"c":87.21,"h":87.34,"l":87.21,"n":15,"o":87.34,"t":"2026-09-29T17:45:00Z","v":1879,"vw":87.299271},{"c":87.2051,"h":87.36,"l":87.16,"n":14,"o":87.29,"t":"2026-09-29T18:00:00Z","v":2180,"vw":87.306892},{"c":87.4,"h":87.42,"l":87.25,"n":53,"o":87.3,"t":"2026-09-29T18:30:00Z","v":4344,"vw":87.311176},{"c":87.34,"h":87.34,"l":87.3001,"n":4,"o":87.3001,"t":"2026-09-29T18:45:00Z","v":1035,"vw":87.335224},{"c":87.39,"h":87.39,"l":87.3596,"n":11,"o":87.38,"t":"2026-09-29T19:00:00Z","v":10047,"vw":87.376225},{"c":87.405,"h":87.405,"l":87.34,"n":18,"o":87.365,"t":"2026-09-29T19:15:00Z","v":7554,"vw":87.35072},{"c":87.5294,"h":87.5294,"l":87.5,"n":7,"o":87.5,"t":"2026-09-29T19:30:00Z","v":458,"vw":87.521889},{"c":87.47,"h":87.47,"l":87.47,"n":6,"o":87.47,"t":"2026-09-29T20:00:00Z","v":111,"vw":87.47},{"c":87.58,"h":87.71,"l":87.35,"n":46,"o":87.71,"t":"2026-09-30T13:30:00Z","v":1900,"vw":87.649053},{"c":87.35,"h":87.59,"l":87.35,"n":6,"o":87.59,"t":"2026-09-30T13:45:00Z","v":1433,"vw":87.528628},{"c":87.325,"h":87.325,"l":87.24,"n":10,"o":87.24,"t":"2026-09-30T14:00:00Z","v":608,"vw":87.297509},{"c":87.34,"h":87.34,"l":87.34,"n":7,"o":87.34,"t":"2026-09-30T14:15:00Z","v":340,"vw":87.34},{"c":87.165,"h":87.1929,"l":87.145,"n":14,"o":87.1929,"t":"2026-09-30T14:30:00Z","v":514,"vw":87.166752},{"c":87.21,"h":87.22,"l":87.18,"n":26,"o":87.18,"t":"2026-09-30T14:45:00Z","v":2685,"vw":87.206145},{"c":87.15,"h":87.19,"l":87.121,"n":11,"o":87.19,"t":"2026-09-30T15:00:00Z","v":1482,"vw":87.144863},{"c":87.07,"h":87.16,"l":87.07,"n":8,"o":87.16,"t":"2026-09-30T15:15:00Z","v":219,"vw":87.115},{"c":86.99,"h":87.0199,"l":86.99,"n":12,"o":87,"t":"2026-09-30T15:30:00Z","v":677,"vw":87.007163},{"c":86.96,"h":86.96,"l":86.96,"n":1,"o":86.96,"t":"2026-09-30T15:45:00Z","v":285,"vw":86.96},{"c":87.055,"h":87.09,"l":87.055,"n":3,"o":87.09,"t":"2026-09-30T16:00:00Z","v":654,"vw":87.079066},{"c":87.0401,"h":87.0401,"l":87.0401,"n":3,"o":87.0401,"t":"2026-09-30T16:15:00Z","v":305,"vw":87.0401},{"c":87.0594,"h":87.0685,"l":87.0594,"n":2,"o":87.0685,"t":"2026-09-30T16:30:00Z","v":361,"vw":87.064694},{"c":86.91,"h":86.91,"l":86.91,"n":2,"o":86.91,"t":"2026-09-30T16:45:00Z","v":108,"vw":86.91},{"c":86.98,"h":86.98,"l":86.975,"n":5,"o":86.975,"t":"2026-09-30T17:00:00Z","v":541,"vw":86.978404},{"c":86.9894,"h":86.9894,"l":86.9894,"n":1,"o":86.9894,"t":"2026-09-30T17:15:00Z","v":287,"vw":86.9894},{"c":86.87,"h":86.89,"l":86.85,"n":27,"o":86.89,"t":"2026-09-30T17:45:00Z","v":3100,"vw":86.871989},{"c":86.8599,"h":86.88,"l":86.8599,"n":8,"o":86.88,"t":"2026-09-30T18:00:00Z","v":509,"vw":86.8719},{"c":86.8376,"h":86.8376,"l":86.8376,"n":3,"o":86.8376,"t":"2026-09-30T18:15:00Z","v":150,"vw":86.8376},{"c":86.7101,"h":86.72,"l":86.7101,"n":5,"o":86.72,"t":"2026-09-30T18:45:00Z","v":1708,"vw":86.714917},{"c":86.78,"h":86.7899,"l":86.76,"n":43,"o":86.7899,"t":"2026-09-30T19:00:00Z","v":10421,"vw":86.769581},{"c":86.76,"h":86.785,"l":86.75,"n":17,"o":86.765,"t":"2026-09-30T19:15:00Z","v":3567,"vw":86.766109},{"c":86.78,"h":86.78,"l":86.7,"n":13,"o":86.71,"t":"2026-09-30T19:30:00Z","v":5476,"vw":86.721198},{"c":86.49,"h":86.65,"l":86.49,"n":48,"o":86.645,"t":"2026-09-30T19:45:00Z","v":8092,"vw":86.601032},{"c":86.48,"h":86.48,"l":86.48,"n":4,"o":86.48,"t":"2026-09-30T20:00:00Z","v":124,"vw":86.48},{"c":85.74,"h":86.54,"l":85.74,"n":52,"o":86.38,"t":"2026-10-01T13:30:00Z","v":6170,"vw":86.471312},{"c":85.81,"h":85.81,"l":85.81,"n":1,"o":85.81,"t":"2026-10-01T13:45:00Z","v":450,"vw":85.81},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-10-01T14:15:00Z","v":150,"vw":85.75},{"c":85.845,"h":85.86,"l":85.7618,"n":12,"o":85.7618,"t":"2026-10-01T14:30:00Z","v":1729,"vw":85.780414},{"c":85.955,"h":85.96,"l":85.79,"n":29,"o":85.9,"t":"2026-10-01T14:45:00Z","v":6587,"vw":85.870428},{"c":85.93,"h":85.93,"l":85.795,"n":26,"o":85.9,"t":"2026-10-01T15:00:00Z","v":4551,"vw":85.849477},{"c":86.03,"h":86.03,"l":85.99,"n":5,"o":85.99,"t":"2026-10-01T15:15:00Z","v":748,"vw":86.005689},{"c":86.2,"h":86.2114,"l":85.91,"n":18,"o":85.91,"t":"2026-10-01T15:30:00Z","v":805,"vw":86.124281},{"c":86.295,"h":86.295,"l":86.22,"n":3,"o":86.22,"t":"2026-10-01T15:45:00Z","v":284,"vw":86.268498},{"c":86.435,"h":86.4401,"l":86.385,"n":5,"o":86.385,"t":"2026-10-01T16:00:00Z","v":2990,"vw":86.410913},{"c":86.585,"h":86.585,"l":86.5382,"n":3,"o":86.5382,"t":"2026-10-01T16:15:00Z","v":1366,"vw":86.543411},{"c":86.69,"h":86.7436,"l":86.69,"n":10,"o":86.72,"t":"2026-10-01T16:45:00Z","v":1518,"vw":86.70133},{"c":86.705,"h":86.705,"l":86.705,"n":1,"o":86.705,"t":"2026-10-01T17:00:00Z","v":1648,"vw":86.705},{"c":86.76,"h":86.76,"l":86.61,"n":6,"o":86.61,"t":"2026-10-01T17:15:00Z","v":911,"vw":86.727728},{"c":86.8199,"h":86.83,"l":86.74,"n":8,"o":86.83,"t":"2026-10-01T17:30:00Z","v":1087,"vw":86.799451},{"c":86.6849,"h":86.6849,"l":86.6849,"n":1,"o":86.6849,"t":"2026-10-01T17:45:00Z","v":148,"vw":86.6849},{"c":86.695,"h":86.695,"l":86.62,"n":8,"o":86.68,"t":"2026-10-01T18:00:00Z","v":744,"vw":86.646913},{"c":86.77,"h":86.83,"l":86.76,"n":51,"o":86.82,"t":"2026-10-01T18:15:00Z","v":9057,"vw":86.794503},{"c":86.83,"h":86.91,"l":86.79,"n":31,"o":86.79,"t":"2026-10-01T18:30:00Z","v":6326,"vw":86.836849},{"c":86.765,"h":86.765,"l":86.7201,"n":8,"o":86.7201,"t":"2026-10-01T18:45:00Z","v":2167,"vw":86.732266},{"c":86.82,"h":86.82,"l":86.7551,"n":23,"o":86.7551,"t":"2026-10-01T19:00:00Z","v":4944,"vw":86.779024},{"c":86.9,"h":86.9099,"l":86.845,"n":11,"o":86.85,"t":"2026-10-01T19:15:00Z","v":1112,"vw":86.884991},{"c":86.86,"h":86.88,"l":86.8344,"n":6,"o":86.84,"t":"2026-10-01T19:30:00Z","v":1025,"vw":86.847747},{"c":86.89,"h":86.99,"l":86.87,"n":16,"o":86.87,"t":"2026-10-01T19:45:00Z","v":1186,"vw":86.900279},{"c":87.9,"h":87.95,"l":87.58,"n":12,"o":87.58,"t":"2026-10-02T13:30:00Z","v":866,"vw":87.803077},{"c":87.86,"h":88.075,"l":87.86,"n":19,"o":88.075,"t":"2026-10-02T13:45:00Z","v":1606,"vw":87.928195},{"c":87.79,"h":87.79,"l":87.79,"n":4,"o":87.79,"t":"2026-10-02T14:00:00Z","v":150,"vw":87.79},{"c":88.1597,"h":88.18,"l":88,"n":16,"o":88.04,"t":"2026-10-02T14:30:00Z","v":1076,"vw":88.095321},{"c":88.19,"h":88.19,"l":88.19,"n":4,"o":88.19,"t":"2026-10-02T14:45:00Z","v":335,"vw":88.19},{"c":87.9499,"h":87.965,"l":87.9499,"n":4,"o":87.9502,"t":"2026-10-02T15:00:00Z","v":778,"vw":87.95929},{"c":87.74,"h":87.74,"l":87.74,"n":11,"o":87.74,"t":"2026-10-02T15:15:00Z","v":2349,"vw":87.74},{"c":87.945,"h":87.945,"l":87.945,"n":1,"o":87.945,"t":"2026-10-02T15:45:00Z","v":177,"vw":87.945},{"c":87.805,"h":87.935,"l":87.805,"n":13,"o":87.935,"t":"2026-10-02T16:00:00Z","v":1931,"vw":87.913736},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-02T16:15:00Z","v":227,"vw":87.77},{"c":87.7316,"h":87.78,"l":87.7316,"n":7,"o":87.78,"t":"2026-10-02T16:30:00Z","v":2776,"vw":87.763807},{"c":87.9,"h":87.9,"l":87.9,"n":3,"o":87.9,"t":"2026-10-02T16:45:00Z","v":226,"vw":87.9},{"c":87.8991,"h":87.8991,"l":87.8991,"n":6,"o":87.8991,"t":"2026-10-02T17:00:00Z","v":359,"vw":87.8991},{"c":87.87,"h":87.87,"l":87.87,"n":1,"o":87.87,"t":"2026-10-02T17:15:00Z","v":100,"vw":87.87},{"c":87.875,"h":87.93,"l":87.875,"n":8,"o":87.927,"t":"2026-10-02T17:30:00Z","v":523,"vw":87.903533},{"c":87.88,"h":87.88,"l":87.88,"n":2,"o":87.88,"t":"2026-10-02T18:00:00Z","v":300,"vw":87.88},{"c":87.92,"h":87.92,"l":87.91,"n":5,"o":87.91,"t":"2026-10-02T18:45:00Z","v":444,"vw":87.9175},{"c":87.93,"h":87.9699,"l":87.93,"n":9,"o":87.9453,"t":"2026-10-02T19:00:00Z","v":1244,"vw":87.947691},{"c":87.975,"h":87.975,"l":87.91,"n":15,"o":87.91,"t":"2026-10-02T19:15:00Z","v":15308,"vw":87.934147},{"c":87.89,"h":87.95,"l":87.89,"n":5,"o":87.95,"t":"2026-10-02T19:30:00Z","v":2563,"vw":87.89829},{"c":87.75,"h":87.87,"l":87.7201,"n":16,"o":87.87,"t":"2026-10-02T19:45:00Z","v":2003,"vw":87.771265},{"c":87.72,"h":87.72,"l":87.72,"n":4,"o":87.72,"t":"2026-10-02T20:00:00Z","v":117,"vw":87.72},{"c":87.04,"h":87.63,"l":87.03,"n":47,"o":87.63,"t":"2026-10-05T13:30:00Z","v":2292,"vw":87.352288},{"c":86.96,"h":87.08,"l":86.87,"n":12,"o":86.94,"t":"2026-10-05T13:45:00Z","v":1118,"vw":86.976342},{"c":87.6,"h":87.6,"l":87.09,"n":4,"o":87.09,"t":"2026-10-05T14:00:00Z","v":1227,"vw":87.146872},{"c":87.72,"h":87.79,"l":87.71,"n":6,"o":87.79,"t":"2026-10-05T14:15:00Z","v":677,"vw":87.75945},{"c":87.6742,"h":87.6742,"l":87.6742,"n":1,"o":87.6742,"t":"2026-10-05T14:30:00Z","v":232,"vw":87.6742},{"c":87.58,"h":87.58,"l":87.58,"n":1,"o":87.58,"t":"2026-10-05T15:00:00Z","v":248,"vw":87.58},{"c":87.69,"h":87.69,"l":87.63,"n":8,"o":87.63,"t":"2026-10-05T15:15:00Z","v":726,"vw":87.649723},{"c":87.835,"h":87.835,"l":87.8,"n":6,"o":87.8,"t":"2026-10-05T15:45:00Z","v":502,"vw":87.818571},{"c":87.95,"h":87.95,"l":87.85,"n":16,"o":87.85,"t":"2026-10-05T16:00:00Z","v":1234,"vw":87.901737},{"c":88.0099,"h":88.0099,"l":87.995,"n":2,"o":87.995,"t":"2026-10-05T16:15:00Z","v":343,"vw":88.00295},{"c":88.11,"h":88.11,"l":87.98,"n":16,"o":87.99,"t":"2026-10-05T16:30:00Z","v":1599,"vw":88.018831},{"c":88.12,"h":88.12,"l":88.12,"n":5,"o":88.12,"t":"2026-10-05T16:45:00Z","v":407,"vw":88.12},{"c":88.07,"h":88.07,"l":88.07,"n":2,"o":88.07,"t":"2026-10-05T17:00:00Z","v":290,"vw":88.07},{"c":88.0708,"h":88.0708,"l":88.0708,"n":1,"o":88.0708,"t":"2026-10-05T17:15:00Z","v":302,"vw":88.0708},{"c":88.095,"h":88.095,"l":88.08,"n":3,"o":88.08,"t":"2026-10-05T17:30:00Z","v":278,"vw":88.088778},{"c":88.161,"h":88.161,"l":88.115,"n":5,"o":88.115,"t":"2026-10-05T17:45:00Z","v":705,"vw":88.141878},{"c":88.22,"h":88.22,"l":88.21,"n":2,"o":88.21,"t":"2026-10-05T18:00:00Z","v":200,"vw":88.215},{"c":88.215,"h":88.215,"l":88.215,"n":1,"o":88.215,"t":"2026-10-05T18:15:00Z","v":114,"vw":88.215},{"c":88.23,"h":88.23,"l":88.17,"n":9,"o":88.1881,"t":"2026-10-05T19:00:00Z","v":1349,"vw":88.19204},{"c":88.1937,"h":88.245,"l":88.1937,"n":8,"o":88.24,"t":"2026-10-05T19:15:00Z","v":847,"vw":88.220508},{"c":88.1,"h":88.15,"l":88.04,"n":21,"o":88.15,"t":"2026-10-05T19:30:00Z","v":3262,"vw":88.090041},{"c":87.71,"h":87.79,"l":87.68,"n":25,"o":87.78,"t":"2026-10-05T19:45:00Z","v":2316,"vw":87.74033},{"c":87.68,"h":87.68,"l":87.68,"n":6,"o":87.68,"t":"2026-10-05T20:00:00Z","v":244,"vw":87.68},{"c":88.04,"h":88.04,"l":88.04,"n":7,"o":88.04,"t":"2026-10-06T13:30:00Z","v":758,"vw":88.04},{"c":87.9632,"h":87.9632,"l":87.928,"n":4,"o":87.928,"t":"2026-10-06T13:45:00Z","v":252,"vw":87.9456},{"c":88.08,"h":88.12,"l":87.985,"n":8,"o":87.985,"t":"2026-10-06T14:00:00Z","v":1726,"vw":88.103737},{"c":87.95,"h":88.02,"l":87.95,"n":5,"o":88.02,"t":"2026-10-06T14:15:00Z","v":619,"vw":87.985289},{"c":87.95,"h":87.95,"l":87.91,"n":11,"o":87.91,"t":"2026-10-06T14:30:00Z","v":219,"vw":87.93},{"c":88.015,"h":88.015,"l":87.935,"n":6,"o":87.935,"t":"2026-10-06T14:45:00Z","v":1146,"vw":88.001802},{"c":88.2,"h":88.22,"l":88.2,"n":8,"o":88.22,"t":"2026-10-06T15:30:00Z","v":652,"vw":88.20415},{"c":88.135,"h":88.135,"l":88.135,"n":2,"o":88.135,"t":"2026-10-06T15:45:00Z","v":222,"vw":88.135},{"c":88.03,"h":88.03,"l":88.03,"n":2,"o":88.03,"t":"2026-10-06T16:00:00Z","v":650,"vw":88.03},{"c":88.011,"h":88.0304,"l":88.011,"n":4,"o":88.0304,"t":"2026-10-06T16:30:00Z","v":609,"vw":88.025109},{"c":87.92,"h":87.92,"l":87.92,"n":1,"o":87.92,"t":"2026-10-06T16:45:00Z","v":412,"vw":87.92},{"c":87.95,"h":87.98,"l":87.9354,"n":11,"o":87.9354,"t":"2026-10-06T17:00:00Z","v":1210,"vw":87.964081},{"c":87.86,"h":87.8801,"l":87.85,"n":5,"o":87.85,"t":"2026-10-06T17:15:00Z","v":12709,"vw":87.879328},{"c":87.9012,"h":87.9012,"l":87.9012,"n":1,"o":87.9012,"t":"2026-10-06T17:30:00Z","v":370,"vw":87.9012},{"c":87.92,"h":87.95,"l":87.92,"n":16,"o":87.93,"t":"2026-10-06T17:45:00Z","v":16049,"vw":87.929339},{"c":87.8617,"h":87.92,"l":87.8617,"n":7,"o":87.92,"t":"2026-10-06T18:00:00Z","v":1550,"vw":87.905038},{"c":87.7613,"h":87.87,"l":87.7613,"n":4,"o":87.87,"t":"2026-10-06T18:15:00Z","v":1532,"vw":87.786024},{"c":87.735,"h":87.735,"l":87.7,"n":5,"o":87.7,"t":"2026-10-06T18:30:00Z","v":3215,"vw":87.708543},{"c":87.74,"h":87.74,"l":87.74,"n":6,"o":87.74,"t":"2026-10-06T18:45:00Z","v":181,"vw":87.74},{"c":87.75,"h":87.76,"l":87.75,"n":7,"o":87.76,"t":"2026-10-06T19:00:00Z","v":452,"vw":87.754149},{"c":87.66,"h":87.735,"l":87.66,"n":25,"o":87.735,"t":"2026-10-06T19:15:00Z","v":13700,"vw":87.687635},{"c":87.621,"h":87.66,"l":87.621,"n":7,"o":87.66,"t":"2026-10-06T19:30:00Z","v":943,"vw":87.648158},{"c":87.78,"h":87.79,"l":87.6,"n":80,"o":87.6,"t":"2026-10-06T19:45:00Z","v":11646,"vw":87.736941},{"c":87.79,"h":87.79,"l":87.79,"n":5,"o":87.79,"t":"2026-10-06T20:00:00Z","v":13181,"vw":87.79},{"c":87.28,"h":87.28,"l":87.27,"n":4,"o":87.27,"t":"2026-10-07T13:15:00Z","v":1500,"vw":87.276873},{"c":87.3,"h":87.43,"l":87.24,"n":22,"o":87.28,"t":"2026-10-07T13:30:00Z","v":3124,"vw":87.29032},{"c":86.9,"h":86.9,"l":86.87,"n":7,"o":86.87,"t":"2026-10-07T14:00:00Z","v":413,"vw":86.8925},{"c":86.785,"h":86.785,"l":86.785,"n":2,"o":86.785,"t":"2026-10-07T14:15:00Z","v":430,"vw":86.785},{"c":86.685,"h":86.7595,"l":86.685,"n":3,"o":86.7595,"t":"2026-10-07T14:30:00Z","v":270,"vw":86.71768},{"c":86.66,"h":86.66,"l":86.66,"n":1,"o":86.66,"t":"2026-10-07T14:45:00Z","v":100,"vw":86.66},{"c":86.6317,"h":86.6317,"l":86.6317,"n":4,"o":86.6317,"t":"2026-10-07T15:00:00Z","v":686,"vw":86.6317},{"c":86.5707,"h":86.6,"l":86.555,"n":12,"o":86.565,"t":"2026-10-07T15:30:00Z","v":1788,"vw":86.569528},{"c":86.6399,"h":86.6399,"l":86.505,"n":7,"o":86.54,"t":"2026-10-07T15:45:00Z","v":1348,"vw":86.547605},{"c":86.711,"h":86.711,"l":86.65,"n":12,"o":86.665,"t":"2026-10-07T16:00:00Z","v":1373,"vw":86.674114},{"c":86.76,"h":86.7699,"l":86.721,"n":7,"o":86.7699,"t":"2026-10-07T16:15:00Z","v":731,"vw":86.751208},{"c":86.7875,"h":86.7875,"l":86.7875,"n":1,"o":86.7875,"t":"2026-10-07T16:30:00Z","v":145,"vw":86.7875},{"c":86.71,"h":86.79,"l":86.71,"n":11,"o":86.75,"t":"2026-10-07T16:45:00Z","v":1561,"vw":86.745278},{"c":86.91,"h":86.91,"l":86.83,"n":12,"o":86.84,"t":"2026-10-07T17:00:00Z","v":4532,"vw":86.899598},{"c":86.945,"h":86.945,"l":86.945,"n":1,"o":86.945,"t":"2026-10-07T17:15:00Z","v":109,"vw":86.945},{"c":86.87,"h":86.89,"l":86.865,"n":6,"o":86.8895,"t":"2026-10-07T17:30:00Z","v":1276,"vw":86.877613},{"c":86.835,"h":86.835,"l":86.835,"n":2,"o":86.835,"t":"2026-10-07T17:45:00Z","v":513,"vw":86.835},{"c":86.78,"h":86.83,"l":86.78,"n":8,"o":86.83,"t":"2026-10-07T18:00:00Z","v":794,"vw":86.820625},{"c":86.8,"h":86.8,"l":86.8,"n":2,"o":86.8,"t":"2026-10-07T18:15:00Z","v":190,"vw":86.8},{"c":86.765,"h":86.82,"l":86.765,"n":12,"o":86.8099,"t":"2026-10-07T18:30:00Z","v":1852,"vw":86.792879},{"c":86.8,"h":86.8,"l":86.7551,"n":3,"o":86.7551,"t":"2026-10-07T19:00:00Z","v":363,"vw":86.780377},{"c":86.73,"h":86.805,"l":86.72,"n":22,"o":86.805,"t":"2026-10-07T19:30:00Z","v":1832,"vw":86.774048},{"c":86.67,"h":86.77,"l":86.67,"n":20,"o":86.74,"t":"2026-10-07T19:45:00Z","v":1521,"vw":86.730633},{"c":86.65,"h":86.65,"l":86.65,"n":5,"o":86.65,"t":"2026-10-07T20:00:00Z","v":242,"vw":86.65},{"c":86.6,"h":86.64,"l":86.47,"n":93,"o":86.47,"t":"2026-10-08T13:30:00Z","v":6704,"vw":86.586969},{"c":86.73,"h":86.785,"l":86.64,"n":21,"o":86.64,"t":"2026-10-08T13:45:00Z","v":1382,"vw":86.708448},{"c":86.635,"h":86.72,"l":86.635,"n":20,"o":86.72,"t":"2026-10-08T14:00:00Z","v":2190,"vw":86.701317},{"c":86.48,"h":86.5646,"l":86.48,"n":4,"o":86.5646,"t":"2026-10-08T14:15:00Z","v":295,"vw":86.514071},{"c":86.4601,"h":86.4601,"l":86.4601,"n":4,"o":86.4601,"t":"2026-10-08T14:30:00Z","v":205,"vw":86.4601},{"c":86.4392,"h":86.46,"l":86.421,"n":13,"o":86.455,"t":"2026-10-08T14:45:00Z","v":3679,"vw":86.438},{"c":86.39,"h":86.39,"l":86.39,"n":1,"o":86.39,"t":"2026-10-08T15:00:00Z","v":100,"vw":86.39},{"c":86.26,"h":86.2771,"l":86.22,"n":12,"o":86.26,"t":"2026-10-08T15:15:00Z","v":1668,"vw":86.25751},{"c":86.4425,"h":86.4425,"l":86.3,"n":15,"o":86.3,"t":"2026-10-08T15:30:00Z","v":1130,"vw":86.367328},{"c":86.5505,"h":86.5505,"l":86.55,"n":4,"o":86.55,"t":"2026-10-08T16:00:00Z","v":857,"vw":86.55044},{"c":86.62,"h":86.89,"l":86.59,"n":112,"o":86.59,"t":"2026-10-08T16:15:00Z","v":13323,"vw":86.774145},{"c":86.74,"h":86.74,"l":86.62,"n":40,"o":86.62,"t":"2026-10-08T16:30:00Z","v":4189,"vw":86.666486},{"c":87.06,"h":87.08,"l":86.72,"n":41,"o":86.72,"t":"2026-10-08T16:45:00Z","v":3556,"vw":86.996982},{"c":87.14,"h":87.14,"l":86.95,"n":46,"o":87.08,"t":"2026-10-08T17:00:00Z","v":4729,"vw":87.063115},{"c":87.28,"h":87.28,"l":87.13,"n":12,"o":87.13,"t":"2026-10-08T17:15:00Z","v":654,"vw":87.206715},{"c":87.47,"h":87.47,"l":87.47,"n":1,"o":87.47,"t":"2026-10-08T17:45:00Z","v":247,"vw":87.47},{"c":87.43,"h":87.43,"l":87.39,"n":2,"o":87.39,"t":"2026-10-08T18:00:00Z","v":600,"vw":87.404},{"c":87.25,"h":87.44,"l":87.25,"n":17,"o":87.44,"t":"2026-10-08T18:15:00Z","v":1631,"vw":87.325424},{"c":87.3,"h":87.33,"l":87.26,"n":12,"o":87.26,"t":"2026-10-08T18:30:00Z","v":1797,"vw":87.289155},{"c":87.335,"h":87.335,"l":87.32,"n":4,"o":87.32,"t":"2026-10-08T18:45:00Z","v":245,"vw":87.3275},{"c":87.5065,"h":87.52,"l":87.37,"n":17,"o":87.37,"t":"2026-10-08T19:00:00Z","v":2453,"vw":87.486177},{"c":87.55,"h":87.57,"l":87.52,"n":19,"o":87.52,"t":"2026-10-08T19:15:00Z","v":2073,"vw":87.543579},{"c":87.4729,"h":87.48,"l":87.46,"n":4,"o":87.48,"t":"2026-10-08T19:30:00Z","v":521,"vw":87.466364},{"c":87.44,"h":87.46,"l":87.38,"n":58,"o":87.41,"t":"2026-10-08T19:45:00Z","v":6510,"vw":87.427389},{"c":87.27,"h":87.6,"l":87.26,"n":30,"o":87.6,"t":"2026-10-09T13:30:00Z","v":2688,"vw":87.326723},{"c":87.15,"h":87.2,"l":87.15,"n":11,"o":87.2,"t":"2026-10-09T13:45:00Z","v":434,"vw":87.183333},{"c":87.21,"h":87.21,"l":87.21,"n":3,"o":87.21,"t":"2026-10-09T14:00:00Z","v":266,"vw":87.21},{"c":87.16,"h":87.16,"l":87.15,"n":3,"o":87.15,"t":"2026-10-09T14:45:00Z","v":316,"vw":87.155175},{"c":87.3,"h":87.3,"l":87.195,"n":4,"o":87.22,"t":"2026-10-09T15:00:00Z","v":1878,"vw":87.2086},{"c":87.3899,"h":87.3899,"l":87.38,"n":5,"o":87.38,"t":"2026-10-09T15:15:00Z","v":468,"vw":87.38665},{"c":87.26,"h":87.3281,"l":87.225,"n":9,"o":87.3281,"t":"2026-10-09T15:30:00Z","v":2687,"vw":87.239666},{"c":87.28,"h":87.285,"l":87.235,"n":8,"o":87.235,"t":"2026-10-09T15:45:00Z","v":835,"vw":87.258869},{"c":87.21,"h":87.315,"l":87.21,"n":83,"o":87.31,"t":"2026-10-09T16:00:00Z","v":25027,"vw":87.291967},{"c":87.2703,"h":87.32,"l":87.2703,"n":8,"o":87.3,"t":"2026-10-09T16:15:00Z","v":540,"vw":87.296809},{"c":87.3101,"h":87.3101,"l":87.3101,"n":2,"o":87.3101,"t":"2026-10-09T16:30:00Z","v":1548,"vw":87.3101},{"c":87.32,"h":87.32,"l":87.32,"n":5,"o":87.32,"t":"2026-10-09T16:45:00Z","v":221,"vw":87.32},{"c":87.3101,"h":87.3101,"l":87.3101,"n":1,"o":87.3101,"t":"2026-10-09T17:00:00Z","v":495,"vw":87.3101},{"c":87.325,"h":87.325,"l":87.325,"n":2,"o":87.325,"t":"2026-10-09T17:15:00Z","v":114,"vw":87.325},{"c":87.35,"h":87.36,"l":87.33,"n":16,"o":87.33,"t":"2026-10-09T17:30:00Z","v":1554,"vw":87.342192},{"c":87.49,"h":87.49,"l":87.46,"n":5,"o":87.46,"t":"2026-10-09T18:00:00Z","v":1305,"vw":87.479104},{"c":87.44,"h":87.46,"l":87.44,"n":5,"o":87.46,"t":"2026-10-09T18:15:00Z","v":330,"vw":87.453651},{"c":87.47,"h":87.49,"l":87.455,"n":14,"o":87.455,"t":"2026-10-09T18:30:00Z","v":2000,"vw":87.479723},{"c":87.44,"h":87.46,"l":87.44,"n":36,"o":87.46,"t":"2026-10-09T18:45:00Z","v":3811,"vw":87.452231},{"c":87.56,"h":87.56,"l":87.56,"n":3,"o":87.56,"t":"2026-10-09T19:00:00Z","v":442,"vw":87.56},{"c":87.44,"h":87.44,"l":87.44,"n":4,"o":87.44,"t":"2026-10-09T19:15:00Z","v":259,"vw":87.44},{"c":87.43,"h":87.45,"l":87.43,"n":3,"o":87.45,"t":"2026-10-09T19:30:00Z","v":365,"vw":87.441264},{"c":87.29,"h":87.43,"l":87.27,"n":43,"o":87.43,"t":"2026-10-09T19:45:00Z","v":3442,"vw":87.360664},{"c":87.26,"h":87.26,"l":87.26,"n":5,"o":87.26,"t":"2026-10-09T20:00:00Z","v":110,"vw":87.26},{"c":87.38,"h":87.38,"l":87.27,"n":14,"o":87.27,"t":"2026-10-12T13:30:00Z","v":1392,"vw":87.279466},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-12T14:00:00Z","v":102,"vw":87.5},{"c":87.675,"h":87.675,"l":87.675,"n":1,"o":87.675,"t":"2026-10-12T14:15:00Z","v":353,"vw":87.675},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-12T14:30:00Z","v":174,"vw":87.77},{"c":87.815,"h":87.815,"l":87.78,"n":2,"o":87.78,"t":"2026-10-12T14:45:00Z","v":484,"vw":87.798368},{"c":87.79,"h":87.81,"l":87.74,"n":8,"o":87.81,"t":"2026-10-12T15:00:00Z","v":1104,"vw":87.790933},{"c":87.91,"h":87.92,"l":87.91,"n":6,"o":87.92,"t":"2026-10-12T15:45:00Z","v":3559,"vw":87.910871},{"c":87.91,"h":87.925,"l":87.88,"n":54,"o":87.9,"t":"2026-10-12T16:00:00Z","v":15440,"vw":87.905417},{"c":87.94,"h":87.94,"l":87.94,"n":1,"o":87.94,"t":"2026-10-12T16:30:00Z","v":175,"vw":87.94},{"c":87.9395,"h":87.96,"l":87.9395,"n":4,"o":87.96,"t":"2026-10-12T16:45:00Z","v":298,"vw":87.948904},{"c":88.0199,"h":88.0199,"l":87.99,"n":5,"o":87.99,"t":"2026-10-12T17:00:00Z","v":314,"vw":88.010286},{"c":87.965,"h":87.9768,"l":87.965,"n":6,"o":87.9768,"t":"2026-10-12T17:15:00Z","v":717,"vw":87.970336},{"c":87.95,"h":87.95,"l":87.95,"n":4,"o":87.95,"t":"2026-10-12T17:30:00Z","v":434,"vw":87.95},{"c":87.96,"h":87.96,"l":87.93,"n":4,"o":87.93,"t":"2026-10-12T17:45:00Z","v":241,"vw":87.9431},{"c":87.89,"h":87.9536,"l":87.89,"n":5,"o":87.9536,"t":"2026-10-12T18:00:00Z","v":350,"vw":87.930967},{"c":87.8895,"h":87.8895,"l":87.8895,"n":1,"o":87.8895,"t":"2026-10-12T18:15:00Z","v":132,"vw":87.8895},{"c":87.83,"h":87.855,"l":87.83,"n":5,"o":87.855,"t":"2026-10-12T18:30:00Z","v":1103,"vw":87.836068},{"c":87.84,"h":87.85,"l":87.835,"n":4,"o":87.85,"t":"2026-10-12T19:00:00Z","v":1099,"vw":87.837543},{"c":87.78,"h":87.87,"l":87.78,"n":14,"o":87.8534,"t":"2026-10-12T19:15:00Z","v":2294,"vw":87.834006},{"c":87.75,"h":87.8,"l":87.73,"n":21,"o":87.8,"t":"2026-10-12T19:30:00Z","v":1979,"vw":87.755076},{"c":87.71,"h":87.74,"l":87.71,"n":37,"o":87.736,"t":"2026-10-12T19:45:00Z","v":5163,"vw":87.720184},{"c":87.7,"h":87.7,"l":87.7,"n":2,"o":87.7,"t":"2026-10-12T20:00:00Z","v":166,"vw":87.7},{"c":87.99,"h":88.43,"l":87.99,"n":51,"o":88.13,"t":"2026-10-13T13:30:00Z","v":3987,"vw":88.112278},{"c":87.59,"h":87.89,"l":87.59,"n":13,"o":87.89,"t":"2026-10-13T13:45:00Z","v":1234,"vw":87.824962},{"c":87.355,"h":87.37,"l":87.295,"n":11,"o":87.295,"t":"2026-10-13T14:00:00Z","v":691,"vw":87.325},{"c":87.58,"h":87.58,"l":87.495,"n":2,"o":87.495,"t":"2026-10-13T14:15:00Z","v":244,"vw":87.539939},{"c":87.59,"h":87.59,"l":87.59,"n":2,"o":87.59,"t":"2026-10-13T14:30:00Z","v":286,"vw":87.59},{"c":87.646,"h":87.646,"l":87.635,"n":5,"o":87.635,"t":"2026-10-13T14:45:00Z","v":1645,"vw":87.637487},{"c":87.62,"h":87.6307,"l":87.62,"n":6,"o":87.62,"t":"2026-10-13T15:30:00Z","v":1970,"vw":87.629301},{"c":87.57,"h":87.57,"l":87.57,"n":2,"o":87.57,"t":"2026-10-13T15:45:00Z","v":195,"vw":87.57},{"c":87.75,"h":87.75,"l":87.75,"n":2,"o":87.75,"t":"2026-10-13T16:45:00Z","v":174,"vw":87.75},{"c":87.805,"h":87.805,"l":87.77,"n":3,"o":87.77,"t":"2026-10-13T17:00:00Z","v":590,"vw":87.794779},{"c":87.905,"h":87.935,"l":87.905,"n":5,"o":87.935,"t":"2026-10-13T17:30:00Z","v":526,"vw":87.926319},{"c":87.8295,"h":87.8599,"l":87.81,"n":15,"o":87.8599,"t":"2026-10-13T17:45:00Z","v":6417,"vw":87.831734},{"c":87.99,"h":87.99,"l":87.8351,"n":7,"o":87.8351,"t":"2026-10-13T18:00:00Z","v":904,"vw":87.90181},{"c":88.08,"h":88.1027,"l":87.99,"n":5,"o":87.99,"t":"2026-10-13T18:30:00Z","v":1740,"vw":88.054808},{"c":88.085,"h":88.0899,"l":88.0451,"n":7,"o":88.0899,"t":"2026-10-13T18:45:00Z","v":4274,"vw":88.07585},{"c":88.105,"h":88.105,"l":88.0793,"n":5,"o":88.0793,"t":"2026-10-13T19:00:00Z","v":1266,"vw":88.083986},{"c":88.115,"h":88.115,"l":88.115,"n":2,"o":88.115,"t":"2026-10-13T19:15:00Z","v":176,"vw":88.115},{"c":88.06,"h":88.17,"l":88.06,"n":15,"o":88.1499,"t":"2026-10-13T19:30:00Z","v":1355,"vw":88.132553},{"c":88.02,"h":88.1,"l":88.02,"n":21,"o":88.1,"t":"2026-10-13T19:45:00Z","v":1624,"vw":88.042888},{"c":87.635,"h":87.7376,"l":87.45,"n":41,"o":87.45,"t":"2026-10-14T13:30:00Z","v":1528,"vw":87.593346},{"c":87.38,"h":87.42,"l":87.3513,"n":42,"o":87.3775,"t":"2026-10-14T13:45:00Z","v":2457,"vw":87.385847},{"c":87.305,"h":87.33,"l":87.24,"n":47,"o":87.32,"t":"2026-10-14T14:00:00Z","v":2142,"vw":87.299961},{"c":87.445,"h":87.445,"l":87.414,"n":3,"o":87.414,"t":"2026-10-14T14:15:00Z","v":739,"vw":87.423661},{"c":87.555,"h":87.555,"l":87.4595,"n":13,"o":87.4595,"t":"2026-10-14T14:30:00Z","v":757,"vw":87.508256},{"c":87.435,"h":87.435,"l":87.435,"n":1,"o":87.435,"t":"2026-10-14T14:45:00Z","v":639,"vw":87.435},{"c":87.48,"h":87.485,"l":87.43,"n":11,"o":87.43,"t":"2026-10-14T15:00:00Z","v":1263,"vw":87.450364},{"c":87.6,"h":87.6,"l":87.5,"n":6,"o":87.54,"t":"2026-10-14T15:15:00Z","v":1261,"vw":87.570875},{"c":87.6,"h":87.6,"l":87.6,"n":2,"o":87.6,"t":"2026-10-14T15:30:00Z","v":22904,"vw":87.6},{"c":87.592,"h":87.592,"l":87.592,"n":1,"o":87.592,"t":"2026-10-14T15:45:00Z","v":241,"vw":87.592},{"c":87.58,"h":87.615,"l":87.58,"n":38,"o":87.5882,"t":"2026-10-14T16:00:00Z","v":17143,"vw":87.59225},{"c":87.545,"h":87.545,"l":87.5399,"n":20,"o":87.54,"t":"2026-10-14T16:15:00Z","v":722,"vw":87.540868},{"c":87.6566,"h":87.6566,"l":87.6566,"n":2,"o":87.6566,"t":"2026-10-14T16:30:00Z","v":132,"vw":87.6566},{"c":87.5999,"h":87.5999,"l":87.5999,"n":1,"o":87.5999,"t":"2026-10-14T16:45:00Z","v":456,"vw":87.5999},{"c":87.5851,"h":87.6,"l":87.5851,"n":9,"o":87.6,"t":"2026-10-14T17:15:00Z","v":470,"vw":87.592368},{"c":87.565,"h":87.604,"l":87.565,"n":2,"o":87.604,"t":"2026-10-14T17:30:00Z","v":1134,"vw":87.59781},{"c":87.495,"h":87.55,"l":87.46,"n":7,"o":87.46,"t":"2026-10-14T18:00:00Z","v":1211,"vw":87.494838},{"c":87.64,"h":87.64,"l":87.64,"n":1,"o":87.64,"t":"2026-10-14T18:15:00Z","v":434,"vw":87.64},{"c":87.662,"h":87.662,"l":87.625,"n":10,"o":87.625,"t":"2026-10-14T18:30:00Z","v":1696,"vw":87.634652},{"c":87.63,"h":87.63,"l":87.63,"n":2,"o":87.63,"t":"2026-10-14T18:45:00Z","v":381,"vw":87.63},{"c":87.695,"h":87.695,"l":87.69,"n":5,"o":87.69,"t":"2026-10-14T19:00:00Z","v":617,"vw":87.69333},{"c":87.6149,"h":87.6149,"l":87.61,"n":5,"o":87.611,"t":"2026-10-14T19:15:00Z","v":408,"vw":87.611902},{"c":87.625,"h":87.66,"l":87.625,"n":7,"o":87.66,"t":"2026-10-14T19:30:00Z","v":897,"vw":87.639081},{"c":87.64,"h":87.675,"l":87.6253,"n":8,"o":87.6253,"t":"2026-10-14T19:45:00Z","v":544,"vw":87.656735},{"c":88.83,"h":88.94,"l":88.6,"n":74,"o":88.7,"t":"2026-10-15T13:30:00Z","v":5241,"vw":88.771231},{"c":88.93,"h":88.93,"l":88.76,"n":126,"o":88.8,"t":"2026-10-15T13:45:00Z","v":5177,"vw":88.854934},{"c":89.01,"h":89.01,"l":88.75,"n":36,"o":88.88,"t":"2026-10-15T14:00:00Z","v":1997,"vw":88.857677},{"c":88.92,"h":89.03,"l":88.92,"n":12,"o":89.03,"t":"2026-10-15T14:15:00Z","v":877,"vw":88.967396},{"c":89.0402,"h":89.15,"l":89.02,"n":25,"o":89.15,"t":"2026-10-15T14:30:00Z","v":2389,"vw":89.071664},{"c":88.98,"h":89.02,"l":88.9,"n":17,"o":88.96,"t":"2026-10-15T14:45:00Z","v":1548,"vw":88.98276},{"c":88.911,"h":89.09,"l":88.911,"n":9,"o":89.0087,"t":"2026-10-15T15:00:00Z","v":735,"vw":89.00835},{"c":88.855,"h":88.88,"l":88.84,"n":33,"o":88.88,"t":"2026-10-15T15:15:00Z","v":3826,"vw":88.857407},{"c":88.865,"h":88.88,"l":88.8,"n":16,"o":88.88,"t":"2026-10-15T15:30:00Z","v":1215,"vw":88.845278},{"c":88.915,"h":88.915,"l":88.915,"n":2,"o":88.915,"t":"2026-10-15T15:45:00Z","v":172,"vw":88.915},{"c":88.62,"h":88.6901,"l":88.62,"n":4,"o":88.6901,"t":"2026-10-15T16:00:00Z","v":424,"vw":88.661617},{"c":88.78,"h":88.78,"l":88.665,"n":63,"o":88.6821,"t":"2026-10-15T16:15:00Z","v":5363,"vw":88.74038},{"c":88.7795,"h":88.7851,"l":88.74,"n":28,"o":88.74,"t":"2026-10-15T16:30:00Z","v":1843,"vw":88.773296},{"c":88.76,"h":88.78,"l":88.76,"n":6,"o":88.775,"t":"2026-10-15T16:45:00Z","v":892,"vw":88.775475},{"c":88.7811,"h":88.8,"l":88.7811,"n":3,"o":88.8,"t":"2026-10-15T17:00:00Z","v":511,"vw":88.788289},{"c":88.8468,"h":88.8468,"l":88.7802,"n":7,"o":88.7802,"t":"2026-10-15T17:15:00Z","v":1840,"vw":88.826732},{"c":88.88,"h":88.88,"l":88.8518,"n":8,"o":88.8518,"t":"2026-10-15T17:30:00Z","v":998,"vw":88.8738},{"c":88.84,"h":88.89,"l":88.8364,"n":6,"o":88.8364,"t":"2026-10-15T17:45:00Z","v":1746,"vw":88.853813},{"c":88.89,"h":88.9,"l":88.87,"n":9,"o":88.87,"t":"2026-10-15T18:00:00Z","v":1496,"vw":88.882202},{"c":88.85,"h":88.90754,"l":88.85,"n":3,"o":88.90754,"t":"2026-10-15T18:15:00Z","v":262,"vw":88.883565},{"c":88.77,"h":88.77,"l":88.77,"n":1,"o":88.77,"t":"2026-10-15T18:30:00Z","v":100,"vw":88.77},{"c":88.74,"h":88.74,"l":88.735,"n":2,"o":88.735,"t":"2026-10-15T18:45:00Z","v":217,"vw":88.737304},{"c":88.78,"h":88.81,"l":88.765,"n":7,"o":88.765,"t":"2026-10-15T19:00:00Z","v":1006,"vw":88.789951},{"c":88.805,"h":88.8599,"l":88.8,"n":29,"o":88.8,"t":"2026-10-15T19:15:00Z","v":2686,"vw":88.822747},{"c":88.81,"h":88.81,"l":88.81,"n":5,"o":88.81,"t":"2026-10-15T19:30:00Z","v":216,"vw":88.81},{"c":88.82,"h":88.87,"l":88.75,"n":35,"o":88.77,"t":"2026-10-15T19:45:00Z","v":3827,"vw":88.800307},{"c":89.62,"h":89.62,"l":89.12,"n":34,"o":89.12,"t":"2026-10-16T13:30:00Z","v":1884,"vw":89.34312},{"c":89.89,"h":89.94,"l":89.8399,"n":11,"o":89.8399,"t":"2026-10-16T13:45:00Z","v":1957,"vw":89.901283},{"c":89.605,"h":89.91,"l":89.6,"n":93,"o":89.91,"t":"2026-10-16T14:00:00Z","v":4961,"vw":89.656647},{"c":89.68,"h":89.68,"l":89.54,"n":14,"o":89.56,"t":"2026-10-16T14:15:00Z","v":989,"vw":89.607882},{"c":89.51,"h":89.785,"l":89.5,"n":23,"o":89.785,"t":"2026-10-16T14:30:00Z","v":2259,"vw":89.692521},{"c":89.59,"h":89.59,"l":89.48,"n":11,"o":89.51,"t":"2026-10-16T14:45:00Z","v":2683,"vw":89.502832},{"c":89.69,"h":89.7,"l":89.6,"n":10,"o":89.6,"t":"2026-10-16T15:00:00Z","v":841,"vw":89.649248},{"c":89.58,"h":89.58,"l":89.58,"n":3,"o":89.58,"t":"2026-10-16T15:15:00Z","v":198,"vw":89.58},{"c":89.485,"h":89.55,"l":89.485,"n":3,"o":89.55,"t":"2026-10-16T15:30:00Z","v":647,"vw":89.518648},{"c":89.39,"h":89.415,"l":89.39,"n":7,"o":89.415,"t":"2026-10-16T15:45:00Z","v":966,"vw":89.401872},{"c":89.25,"h":89.3301,"l":89.25,"n":90,"o":89.325,"t":"2026-10-16T16:00:00Z","v":16042,"vw":89.304811},{"c":89.2051,"h":89.29,"l":89.2051,"n":8,"o":89.29,"t":"2026-10-16T16:15:00Z","v":574,"vw":89.23846},{"c":89.13,"h":89.17,"l":89.13,"n":5,"o":89.165,"t":"2026-10-16T16:30:00Z","v":1324,"vw":89.136505},{"c":89.04,"h":89.05,"l":89.04,"n":6,"o":89.05,"t":"2026-10-16T16:45:00Z","v":1065,"vw":89.041233},{"c":88.91,"h":88.91,"l":88.9,"n":3,"o":88.9,"t":"2026-10-16T17:00:00Z","v":335,"vw":88.903506},{"c":89.01,"h":89.01,"l":88.92,"n":34,"o":88.92,"t":"2026-10-16T17:15:00Z","v":4762,"vw":88.931569},{"c":89.015,"h":89.04,"l":89.01,"n":13,"o":89.025,"t":"2026-10-16T17:30:00Z","v":1312,"vw":89.018268},{"c":89.04,"h":89.13,"l":89.04,"n":8,"o":89.13,"t":"2026-10-16T17:45:00Z","v":675,"vw":89.109568},{"c":88.935,"h":88.935,"l":88.885,"n":8,"o":88.885,"t":"2026-10-16T18:00:00Z","v":1100,"vw":88.901085},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-16T18:15:00Z","v":138,"vw":88.94},{"c":88.97,"h":88.97,"l":88.86,"n":9,"o":88.86,"t":"2026-10-16T18:30:00Z","v":603,"vw":88.907521},{"c":88.99,"h":89.005,"l":88.99,"n":4,"o":89.005,"t":"2026-10-16T18:45:00Z","v":490,"vw":88.998724},{"c":89.06,"h":89.0701,"l":89.03,"n":18,"o":89.03,"t":"2026-10-16T19:00:00Z","v":2388,"vw":89.05348},{"c":89.065,"h":89.0985,"l":89.02,"n":19,"o":89.05,"t":"2026-10-16T19:15:00Z","v":1446,"vw":89.057746},{"c":89.085,"h":89.085,"l":89.085,"n":3,"o":89.085,"t":"2026-10-16T19:30:00Z","v":102,"vw":89.085},{"c":89.18,"h":89.185,"l":89.08,"n":24,"o":89.08,"t":"2026-10-16T19:45:00Z","v":3673,"vw":89.163866},{"c":88.92,"h":88.92,"l":88.92,"n":4,"o":88.92,"t":"2026-10-19T13:15:00Z","v":2000,"vw":88.92},{"c":88.8,"h":88.86,"l":88.8,"n":23,"o":88.86,"t":"2026-10-19T13:30:00Z","v":1640,"vw":88.83751},{"c":88.8276,"h":88.9899,"l":88.805,"n":10,"o":88.9701,"t":"2026-10-19T13:45:00Z","v":774,"vw":88.902955},{"c":88.91,"h":88.91,"l":88.8467,"n":5,"o":88.8467,"t":"2026-10-19T14:00:00Z","v":554,"vw":88.858765},{"c":88.78,"h":88.875,"l":88.78,"n":22,"o":88.875,"t":"2026-10-19T14:15:00Z","v":3681,"vw":88.830182},{"c":88.64,"h":88.71,"l":88.64,"n":7,"o":88.68,"t":"2026-10-19T14:30:00Z","v":546,"vw":88.683661},{"c":88.8,"h":88.8,"l":88.72,"n":11,"o":88.73,"t":"2026-10-19T15:00:00Z","v":1418,"vw":88.76997},{"c":88.875,"h":88.905,"l":88.87,"n":8,"o":88.88,"t":"2026-10-19T15:15:00Z","v":859,"vw":88.88383},{"c":88.86,"h":88.86,"l":88.82,"n":3,"o":88.82,"t":"2026-10-19T15:30:00Z","v":459,"vw":88.842571},{"c":88.75,"h":88.82,"l":88.75,"n":21,"o":88.82,"t":"2026-10-19T15:45:00Z","v":1529,"vw":88.794246},{"c":88.67,"h":88.67,"l":88.61,"n":11,"o":88.61,"t":"2026-10-19T16:00:00Z","v":1475,"vw":88.617068},{"c":88.6,"h":88.6,"l":88.6,"n":4,"o":88.6,"t":"2026-10-19T16:15:00Z","v":202,"vw":88.6},{"c":88.59,"h":88.59,"l":88.53,"n":4,"o":88.53,"t":"2026-10-19T16:30:00Z","v":249,"vw":88.56},{"c":88.59,"h":88.59,"l":88.59,"n":2,"o":88.59,"t":"2026-10-19T16:45:00Z","v":200,"vw":88.59},{"c":88.55,"h":88.55,"l":88.55,"n":4,"o":88.55,"t":"2026-10-19T17:00:00Z","v":337,"vw":88.55},{"c":88.5843,"h":88.5843,"l":88.5843,"n":7,"o":88.5843,"t":"2026-10-19T17:15:00Z","v":370,"vw":88.5843},{"c":88.58,"h":88.58,"l":88.58,"n":3,"o":88.58,"t":"2026-10-19T17:30:00Z","v":166,"vw":88.58},{"c":88.6499,"h":88.65,"l":88.6,"n":20,"o":88.6,"t":"2026-10-19T17:45:00Z","v":2564,"vw":88.646799},{"c":88.59,"h":88.62,"l":88.59,"n":3,"o":88.62,"t":"2026-10-19T18:00:00Z","v":1239,"vw":88.594918},{"c":88.62,"h":88.6301,"l":88.59,"n":41,"o":88.6,"t":"2026-10-19T18:15:00Z","v":5298,"vw":88.614312},{"c":88.57,"h":88.58,"l":88.57,"n":7,"o":88.58,"t":"2026-10-19T18:30:00Z","v":941,"vw":88.578814},{"c":88.57,"h":88.57,"l":88.57,"n":3,"o":88.57,"t":"2026-10-19T18:45:00Z","v":232,"vw":88.57},{"c":88.55,"h":88.55,"l":88.53,"n":3,"o":88.53,"t":"2026-10-19T19:00:00Z","v":306,"vw":88.539138},{"c":88.51,"h":88.51,"l":88.49,"n":5,"o":88.49,"t":"2026-10-19T19:15:00Z","v":538,"vw":88.498136},{"c":88.46,"h":88.47,"l":88.46,"n":10,"o":88.47,"t":"2026-10-19T19:30:00Z","v":594,"vw":88.464387},{"c":88.51,"h":88.57,"l":88.51,"n":12,"o":88.57,"t":"2026-10-19T19:45:00Z","v":1117,"vw":88.527793},{"c":88.52,"h":88.52,"l":88.52,"n":6,"o":88.52,"t":"2026-10-19T20:00:00Z","v":526,"vw":88.52},{"c":89.47,"h":89.5,"l":88.73,"n":64,"o":88.73,"t":"2026-10-20T13:30:00Z","v":3868,"vw":89.339444},{"c":89.56,"h":89.56,"l":89.43,"n":57,"o":89.49,"t":"2026-10-20T13:45:00Z","v":3360,"vw":89.474415},{"c":89.2,"h":89.5,"l":89.2,"n":51,"o":89.49,"t":"2026-10-20T14:00:00Z","v":7147,"vw":89.482756},{"c":89.54,"h":89.54,"l":89.22,"n":6,"o":89.22,"t":"2026-10-20T14:15:00Z","v":564,"vw":89.378145},{"c":89.68,"h":89.68,"l":89.565,"n":21,"o":89.66,"t":"2026-10-20T14:30:00Z","v":3398,"vw":89.649045},{"c":89.8,"h":89.8,"l":89.69,"n":18,"o":89.69,"t":"2026-10-20T14:45:00Z","v":414,"vw":89.745},{"c":89.54,"h":89.76,"l":89.54,"n":21,"o":89.76,"t":"2026-10-20T15:00:00Z","v":1056,"vw":89.64},{"c":89.66,"h":89.71,"l":89.66,"n":8,"o":89.71,"t":"2026-10-20T15:15:00Z","v":346,"vw":89.685},{"c":89.72,"h":89.72,"l":89.566,"n":5,"o":89.61,"t":"2026-10-20T15:30:00Z","v":717,"vw":89.626081},{"c":89.61,"h":89.65,"l":89.61,"n":2,"o":89.65,"t":"2026-10-20T15:45:00Z","v":600,"vw":89.616667},{"c":89.56,"h":89.56,"l":89.56,"n":2,"o":89.56,"t":"2026-10-20T16:00:00Z","v":125,"vw":89.56},{"c":89.48,"h":89.48,"l":89.44,"n":5,"o":89.44,"t":"2026-10-20T16:15:00Z","v":572,"vw":89.449046},{"c":89.53,"h":89.53,"l":89.5249,"n":3,"o":89.5249,"t":"2026-10-20T16:30:00Z","v":555,"vw":89.525871},{"c":89.54,"h":89.54,"l":89.54,"n":1,"o":89.54,"t":"2026-10-20T16:45:00Z","v":100,"vw":89.54},{"c":89.46,"h":89.46,"l":89.45,"n":7,"o":89.46,"t":"2026-10-20T17:00:00Z","v":556,"vw":89.458062},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-10-20T17:15:00Z","v":100,"vw":89.46},{"c":89.525,"h":89.525,"l":89.525,"n":2,"o":89.525,"t":"2026-10-20T17:30:00Z","v":143,"vw":89.525},{"c":89.57,"h":89.57,"l":89.55,"n":2,"o":89.55,"t":"2026-10-20T17:45:00Z","v":284,"vw":89.562958},{"c":89.61,"h":89.61,"l":89.59,"n":3,"o":89.59,"t":"2026-10-20T18:00:00Z","v":1553,"vw":89.608711},{"c":89.565,"h":89.6699,"l":89.565,"n":13,"o":89.65,"t":"2026-10-20T18:15:00Z","v":1996,"vw":89.594292},{"c":89.56,"h":89.56,"l":89.56,"n":1,"o":89.56,"t":"2026-10-20T18:30:00Z","v":100,"vw":89.56},{"c":89.5901,"h":89.6,"l":89.59,"n":6,"o":89.59,"t":"2026-10-20T18:45:00Z","v":616,"vw":89.591707},{"c":89.6169,"h":89.62,"l":89.6169,"n":3,"o":89.62,"t":"2026-10-20T19:00:00Z","v":227,"vw":89.618515},{"c":89.62,"h":89.62,"l":89.62,"n":1,"o":89.62,"t":"2026-10-20T19:15:00Z","v":246,"vw":89.62},{"c":89.71,"h":89.71,"l":89.615,"n":15,"o":89.615,"t":"2026-10-20T19:30:00Z","v":4216,"vw":89.65557},{"c":89.68,"h":89.726,"l":89.68,"n":39,"o":89.685,"t":"2026-10-20T19:45:00Z","v":3271,"vw":89.694928},{"c":89.85,"h":90.03,"l":89.81,"n":44,"o":89.96,"t":"2026-10-21T13:30:00Z","v":3905,"vw":89.939552},{"c":89.925,"h":90,"l":89.875,"n":29,"o":89.875,"t":"2026-10-21T13:45:00Z","v":2639,"vw":89.921526},{"c":89.81,"h":89.88,"l":89.61,"n":29,"o":89.88,"t":"2026-10-21T14:00:00Z","v":4374,"vw":89.696473},{"c":89.66,"h":89.7799,"l":89.62,"n":47,"o":89.715,"t":"2026-10-21T14:15:00Z","v":5231,"vw":89.702461},{"c":89.82,"h":89.865,"l":89.74,"n":5,"o":89.74,"t":"2026-10-21T14:30:00Z","v":398,"vw":89.801224},{"c":89.845,"h":89.9608,"l":89.845,"n":5,"o":89.92,"t":"2026-10-21T14:45:00Z","v":852,"vw":89.885968},{"c":89.6151,"h":89.75,"l":89.6151,"n":19,"o":89.66,"t":"2026-10-21T15:00:00Z","v":2158,"vw":89.686776},{"c":89.74,"h":89.74,"l":89.74,"n":2,"o":89.74,"t":"2026-10-21T15:15:00Z","v":566,"vw":89.74},{"c":89.744,"h":89.7683,"l":89.74,"n":4,"o":89.74,"t":"2026-10-21T15:30:00Z","v":999,"vw":89.753263},{"c":89.78,"h":89.7835,"l":89.745,"n":7,"o":89.745,"t":"2026-10-21T15:45:00Z","v":839,"vw":89.771085},{"c":89.74,"h":89.7999,"l":89.705,"n":14,"o":89.78,"t":"2026-10-21T16:00:00Z","v":3312,"vw":89.767429},{"c":89.76,"h":89.76,"l":89.745,"n":8,"o":89.75,"t":"2026-10-21T16:15:00Z","v":526,"vw":89.750289},{"c":89.79,"h":89.885,"l":89.75,"n":43,"o":89.775,"t":"2026-10-21T16:30:00Z","v":4609,"vw":89.800237},{"c":89.735,"h":89.78,"l":89.7051,"n":11,"o":89.78,"t":"2026-10-21T16:45:00Z","v":2017,"vw":89.726567},{"c":89.75,"h":89.75,"l":89.73,"n":2,"o":89.73,"t":"2026-10-21T17:15:00Z","v":350,"vw":89.741429},{"c":89.74,"h":89.74,"l":89.74,"n":4,"o":89.74,"t":"2026-10-21T17:30:00Z","v":200,"vw":89.74},{"c":89.76,"h":89.77,"l":89.76,"n":3,"o":89.77,"t":"2026-10-21T17:45:00Z","v":1068,"vw":89.761038},{"c":89.7547,"h":89.7547,"l":89.725,"n":4,"o":89.725,"t":"2026-10-21T18:00:00Z","v":644,"vw":89.749215},{"c":89.73,"h":89.73,"l":89.73,"n":1,"o":89.73,"t":"2026-10-21T18:15:00Z","v":100,"vw":89.73},{"c":89.65,"h":89.71,"l":89.65,"n":43,"o":89.71,"t":"2026-10-21T18:45:00Z","v":2617,"vw":89.668992},{"c":89.4,"h":89.45,"l":89.39,"n":68,"o":89.45,"t":"2026-10-21T19:00:00Z","v":7827,"vw":89.401277},{"c":89.635,"h":89.6387,"l":89.55,"n":14,"o":89.55,"t":"2026-10-21T19:15:00Z","v":2274,"vw":89.615207},{"c":89.64,"h":89.69,"l":89.64,"n":9,"o":89.69,"t":"2026-10-21T19:30:00Z","v":2035,"vw":89.650078},{"c":89.7,"h":89.7447,"l":89.7,"n":17,"o":89.7447,"t":"2026-10-21T19:45:00Z","v":1174,"vw":89.718594},{"c":89.5,"h":89.74,"l":89.36,"n":122,"o":89.36,"t":"2026-10-22T13:30:00Z","v":7162,"vw":89.601539},{"c":89.96,"h":89.96,"l":89.48,"n":116,"o":89.48,"t":"2026-10-22T13:45:00Z","v":7293,"vw":89.687155},{"c":89.925,"h":89.925,"l":89.895,"n":6,"o":89.915,"t":"2026-10-22T14:00:00Z","v":708,"vw":89.915639},{"c":90.05,"h":90.11,"l":90.045,"n":15,"o":90.0759,"t":"2026-10-22T14:15:00Z","v":1152,"vw":90.07635},{"c":89.88,"h":89.88,"l":89.79,"n":36,"o":89.8456,"t":"2026-10-22T14:30:00Z","v":2411,"vw":89.828274},{"c":90.06,"h":90.06,"l":89.99,"n":2,"o":89.99,"t":"2026-10-22T14:45:00Z","v":280,"vw":90.035},{"c":90.1015,"h":90.1313,"l":90.0401,"n":9,"o":90.1313,"t":"2026-10-22T15:00:00Z","v":1171,"vw":90.100888},{"c":90.04,"h":90.25,"l":90.04,"n":22,"o":90.21,"t":"2026-10-22T15:15:00Z","v":1897,"vw":90.176731},{"c":90.16,"h":90.22,"l":90.08,"n":19,"o":90.08,"t":"2026-10-22T15:30:00Z","v":2946,"vw":90.144416},{"c":90.31,"h":90.31,"l":90.212,"n":10,"o":90.212,"t":"2026-10-22T15:45:00Z","v":9993,"vw":90.268621},{"c":90.32,"h":90.32,"l":90.28,"n":2,"o":90.28,"t":"2026-10-22T16:00:00Z","v":200,"vw":90.3},{"c":90.42,"h":90.42,"l":90.42,"n":3,"o":90.42,"t":"2026-10-22T16:15:00Z","v":288,"vw":90.42},{"c":90.31,"h":90.435,"l":90.31,"n":3,"o":90.435,"t":"2026-10-22T16:30:00Z","v":671,"vw":90.358994},{"c":90.53,"h":90.53,"l":90.53,"n":1,"o":90.53,"t":"2026-10-22T16:45:00Z","v":200,"vw":90.53},{"c":90.49,"h":90.54,"l":90.475,"n":5,"o":90.54,"t":"2026-10-22T17:00:00Z","v":527,"vw":90.497899},{"c":90.495,"h":90.495,"l":90.47,"n":6,"o":90.47,"t":"2026-10-22T17:15:00Z","v":545,"vw":90.485},{"c":90.53,"h":90.6199,"l":90.53,"n":8,"o":90.6199,"t":"2026-10-22T17:30:00Z","v":8546,"vw":90.616707},{"c":90.56,"h":90.56,"l":90.56,"n":1,"o":90.56,"t":"2026-10-22T17:45:00Z","v":5200,"vw":90.56},{"c":90.52,"h":90.63,"l":90.495,"n":24,"o":90.62,"t":"2026-10-22T18:00:00Z","v":1360,"vw":90.560556},{"c":90.61,"h":90.61,"l":90.61,"n":1,"o":90.61,"t":"2026-10-22T18:15:00Z","v":200,"vw":90.61},{"c":90.5793,"h":90.6247,"l":90.56,"n":14,"o":90.605,"t":"2026-10-22T18:30:00Z","v":1413,"vw":90.597358},{"c":90.65,"h":90.69,"l":90.64,"n":29,"o":90.665,"t":"2026-10-22T18:45:00Z","v":7735,"vw":90.662957},{"c":90.8,"h":90.8307,"l":90.6899,"n":8,"o":90.6899,"t":"2026-10-22T19:00:00Z","v":3003,"vw":90.724452},{"c":90.66,"h":90.74,"l":90.62,"n":19,"o":90.72,"t":"2026-10-22T19:15:00Z","v":1811,"vw":90.704616},{"c":90.73,"h":90.735,"l":90.635,"n":18,"o":90.64,"t":"2026-10-22T19:30:00Z","v":1939,"vw":90.712358},{"c":90.85,"h":90.91,"l":90.85,"n":68,"o":90.85,"t":"2026-10-22T19:45:00Z","v":4827,"vw":90.874239},{"c":90.87,"h":90.87,"l":90.87,"n":3,"o":90.87,"t":"2026-10-22T20:00:00Z","v":111,"vw":90.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.2,"strike":97.51388551980806,"iv":0.3309220002081724,"gamma":0.037762594331231164,"theta":-0.04928880263976492,"vega":0.08095368193559037,"rho":0.016106680813445004,"breakevenPct":8.631985825693915},{"delta":0.3,"premium":1.2468670909429471,"strike":95.1253163622821,"iv":0.2674646251261719,"gamma":0.051075006604753476,"theta":-0.044457664151155596,"vega":0.08857464508038612,"rho":0.01935083348657864,"breakevenPct":6.055005450891443},{"delta":0.35,"premium":1.3013464060790034,"strike":93.64871458561329,"iv":0.2251109500575725,"gamma":0.06476641233545147,"theta":-0.040667073827708795,"vega":0.09422997896133062,"rho":0.02257864234338891,"breakevenPct":4.489997789911177},{"delta":0.4,"premium":1.392300454964618,"strike":92.66159636028306,"iv":0.19863447712355564,"gamma":0.0765104920046823,"theta":-0.03823931900673291,"vega":0.0981647700373299,"rho":0.025819113175020485,"breakevenPct":3.5037931278173913},{"delta":0.45,"premium":1.4929078157840996,"strike":91.89766962409087,"iv":0.17827393661175178,"gamma":0.08717811167012372,"theta":-0.036106241776030536,"vega":0.10063661079348549,"rho":0.02907383194211317,"breakevenPct":2.773827929872291},{"delta":0.5,"premium":1.5934084224476974,"strike":91.32338044315601,"iv":0.1620270601891273,"gamma":0.096757233451672,"theta":-0.03393937235127574,"vega":0.1011288184967225,"rho":0.03234937161293598,"breakevenPct":2.2524362997729828},{"delta":0.55,"premium":1.6820737531011312,"strike":90.83963123449435,"iv":0.14679177593447534,"gamma":0.1057341764745594,"theta":-0.03161180362969292,"vega":0.10004238262802435,"rho":0.03564283701619224,"breakevenPct":1.8176570788989481},{"delta":0.6,"premium":1.7554853431518191,"strike":90.47257328424091,"iv":0.13286026900726144,"gamma":0.11393500928479032,"theta":-0.029077119722392998,"vega":0.09692133265063871,"rho":0.03895940576510931,"breakevenPct":1.4945071281971154},{"delta":0.65,"premium":1.8288969332025071,"strike":90.10551533398747,"iv":0.11892876208004748,"gamma":0.12213584209502124,"theta":-0.026542435815093073,"vega":0.09380028267325304,"rho":0.042275974514026385,"breakevenPct":1.171357177495282},{"delta":0.7,"premium":1.9982016918323995,"strike":89.742257927248,"iv":0.11177334503660284,"gamma":0.12011339130517218,"theta":-0.02441844314475081,"vega":0.0869742321176037,"rho":0.04579624921705934,"breakevenPct":0.9579174855071981},{"delta":0.75,"premium":2.2061930700817176,"strike":89.38053379116224,"iv":0.10735163692909658,"gamma":0.11396651445079976,"theta":-0.022460137518653923,"vega":0.07865345623183191,"rho":0.049398705944921156,"breakevenPct":0.7887387050114882},{"delta":0.8,"premium":2.4141844483310355,"strike":89.01880965507645,"iv":0.10292992882159031,"gamma":0.10781963759642735,"theta":-0.020501831892557037,"vega":0.07033268034606013,"rho":0.05300116267278297,"breakevenPct":0.6195599245157785},{"delta":0.85,"premium":3.1115767113110646,"strike":87.98552911086117,"iv":0.11258372789137285,"gamma":0.08094920302836309,"theta":-0.011656206488630529,"vega":0.059255337497092636,"rho":0.05825320884054142,"breakevenPct":0.24992387165425736},{"delta":0.9,"premium":3.4526586473636915,"strike":87.55917669079538,"iv":0.10103947200446535,"gamma":0.06099937011267054,"theta":-0.007871350111510994,"vega":0.04202062454400824,"rho":0.06155566662235473,"breakevenPct":0.1560859889502277}],"put":[{"delta":0.2,"premium":1.2994667866629803,"strike":82.9786714665192,"iv":0.43079930650176135,"gamma":0.025505825167235957,"theta":-0.05113191064104234,"vega":0.07133872237004173,"rho":-0.01594569235937491,"breakevenPct":10.114223968464591},{"delta":0.25,"premium":1.3889908566822964,"strike":85.77981713364593,"iv":0.34811433583939805,"gamma":0.03586969154641695,"theta":-0.04607980692672957,"vega":0.08094289389657652,"rho":-0.019841244585020904,"breakevenPct":7.13015706287705},{"delta":0.3,"premium":1.498907741474405,"strike":87.59126193179524,"iv":0.29609501585740455,"gamma":0.04613378218616985,"theta":-0.04204993021515639,"vega":0.08848826126568567,"rho":-0.02374966993963783,"breakevenPct":5.257671189258465},{"delta":0.35,"premium":1.5964283207628687,"strike":88.92856641525736,"iv":0.2557863516880808,"gamma":0.0568844121154809,"theta":-0.03790686650616704,"vega":0.09435198498366477,"rho":-0.027658487721338408,"breakevenPct":3.8933222246126307},{"delta":0.4,"premium":1.7335588634677854,"strike":89.89039242311857,"iv":0.2301621319239721,"gamma":0.06591510837580417,"theta":-0.034721683433927696,"vega":0.09835691566475417,"rho":-0.031556471548830727,"breakevenPct":2.9857669641787385},{"delta":0.45,"premium":1.8884873604581265,"strike":90.6154993798139,"iv":0.21289799604069623,"gamma":0.0735043104232889,"theta":-0.03266255056266,"vega":0.09966671452455567,"rho":-0.03525628178075772,"breakevenPct":2.358300848073326},{"delta":0.5,"premium":2.0754784688995214,"strike":91.26794258373205,"iv":0.19953253588516748,"gamma":0.07918086124401914,"theta":-0.030501435406698568,"vega":0.09993205741626794,"rho":-0.038976620862657775,"breakevenPct":1.8460832894986938},{"delta":0.55,"premium":2.2997607655502392,"strike":91.86602870813397,"iv":0.18978373205741625,"gamma":0.08270956937799044,"theta":-0.028049282296650716,"vega":0.09933397129186602,"rho":-0.04275434101180682,"breakevenPct":1.4347221937011847},{"delta":0.6,"premium":2.85093896713615,"strike":92.60719874804381,"iv":0.20077621283255084,"gamma":0.07651721439749609,"theta":-0.02853223787167449,"vega":0.09689264475743349,"rho":-0.04660561743486474,"breakevenPct":1.2256412667462664},{"delta":0.65,"premium":3.50944540727903,"strike":93.4315424610052,"iv":0.2140038128249567,"gamma":0.06867712305025996,"theta":-0.0287684575389948,"vega":0.09294020797227036,"rho":-0.05051429231433673,"breakevenPct":1.0431417918717223},{"delta":0.7,"premium":4.033967112024666,"strike":94.17677286742035,"iv":0.21440184994861256,"gamma":0.06403484069886947,"theta":-0.026184789311408017,"vega":0.08701305241521069,"rho":-0.05438489627824738,"breakevenPct":0.8002577799101167},{"delta":0.75,"premium":4.278057553956835,"strike":94.69064748201438,"iv":0.19754676258992807,"gamma":0.06326402877697841,"theta":-0.020326618705035972,"vega":0.0792021582733813,"rho":-0.0581133787559693,"breakevenPct":0.503367527173379}]},"raw":{"call":[{"delta":0.25,"premium":1.2,"strike":97.51388551980806,"iv":0.3309220002081724,"gamma":0.037762594331231164,"theta":-0.04928880263976492,"vega":0.08095368193559037,"rho":0.016106680813445004,"breakevenPct":8.631985825693915},{"delta":0.3,"premium":1.2468670909429471,"strike":95.1253163622821,"iv":0.2674646251261719,"gamma":0.051075006604753476,"theta":-0.044457664151155596,"vega":0.08857464508038612,"rho":0.01935083348657864,"breakevenPct":6.055005450891443},{"delta":0.35,"premium":1.3013464060790034,"strike":93.64871458561329,"iv":0.2251109500575725,"gamma":0.06476641233545147,"theta":-0.040667073827708795,"vega":0.09422997896133062,"rho":0.02257864234338891,"breakevenPct":4.489997789911177},{"delta":0.4,"premium":1.392300454964618,"strike":92.66159636028306,"iv":0.19863447712355564,"gamma":0.0765104920046823,"theta":-0.03823931900673291,"vega":0.0981647700373299,"rho":0.025819113175020485,"breakevenPct":3.5037931278173913},{"delta":0.45,"premium":1.4929078157840996,"strike":91.89766962409087,"iv":0.17827393661175178,"gamma":0.08717811167012372,"theta":-0.036106241776030536,"vega":0.10063661079348549,"rho":0.02907383194211317,"breakevenPct":2.773827929872291},{"delta":0.5,"premium":1.5934084224476974,"strike":91.32338044315601,"iv":0.1620270601891273,"gamma":0.096757233451672,"theta":-0.03393937235127574,"vega":0.1011288184967225,"rho":0.03234937161293598,"breakevenPct":2.2524362997729828},{"delta":0.55,"premium":1.6820737531011312,"strike":90.83963123449435,"iv":0.14679177593447534,"gamma":0.1057341764745594,"theta":-0.03161180362969292,"vega":0.10004238262802435,"rho":0.03564283701619224,"breakevenPct":1.8176570788989481},{"delta":0.6,"premium":1.7554853431518191,"strike":90.47257328424091,"iv":0.13286026900726144,"gamma":0.11393500928479032,"theta":-0.029077119722392998,"vega":0.09692133265063871,"rho":0.03895940576510931,"breakevenPct":1.4945071281971154},{"delta":0.65,"premium":1.8288969332025071,"strike":90.10551533398747,"iv":0.11892876208004748,"gamma":0.12213584209502124,"theta":-0.026542435815093073,"vega":0.09380028267325304,"rho":0.042275974514026385,"breakevenPct":1.171357177495282},{"delta":0.7,"premium":1.9982016918323995,"strike":89.742257927248,"iv":0.11177334503660284,"gamma":0.12011339130517218,"theta":-0.02441844314475081,"vega":0.0869742321176037,"rho":0.04579624921705934,"breakevenPct":0.9579174855071981},{"delta":0.75,"premium":2.2061930700817176,"strike":89.38053379116224,"iv":0.10735163692909658,"gamma":0.11396651445079976,"theta":-0.022460137518653923,"vega":0.07865345623183191,"rho":0.049398705944921156,"breakevenPct":0.7887387050114882},{"delta":0.8,"premium":2.4141844483310355,"strike":89.01880965507645,"iv":0.10292992882159031,"gamma":0.10781963759642735,"theta":-0.020501831892557037,"vega":0.07033268034606013,"rho":0.05300116267278297,"breakevenPct":0.6195599245157785},{"delta":0.85,"premium":3.1115767113110646,"strike":87.98552911086117,"iv":0.11258372789137285,"gamma":0.08094920302836309,"theta":-0.011656206488630529,"vega":0.059255337497092636,"rho":0.05825320884054142,"breakevenPct":0.24992387165425736},{"delta":0.9,"premium":3.4526586473636915,"strike":87.55917669079538,"iv":0.10103947200446535,"gamma":0.06099937011267054,"theta":-0.007871350111510994,"vega":0.04202062454400824,"rho":0.06155566662235473,"breakevenPct":0.1560859889502277}],"put":[{"delta":0.2,"premium":1.2994667866629803,"strike":82.9786714665192,"iv":0.43079930650176135,"gamma":0.025505825167235957,"theta":-0.05113191064104234,"vega":0.07133872237004173,"rho":-0.01594569235937491,"breakevenPct":10.114223968464591},{"delta":0.25,"premium":1.3889908566822964,"strike":85.77981713364593,"iv":0.34811433583939805,"gamma":0.03586969154641695,"theta":-0.04607980692672957,"vega":0.08094289389657652,"rho":-0.019841244585020904,"breakevenPct":7.13015706287705},{"delta":0.3,"premium":1.498907741474405,"strike":87.59126193179524,"iv":0.29609501585740455,"gamma":0.04613378218616985,"theta":-0.04204993021515639,"vega":0.08848826126568567,"rho":-0.02374966993963783,"breakevenPct":5.257671189258465},{"delta":0.35,"premium":1.5964283207628687,"strike":88.92856641525736,"iv":0.2557863516880808,"gamma":0.0568844121154809,"theta":-0.03790686650616704,"vega":0.09435198498366477,"rho":-0.027658487721338408,"breakevenPct":3.8933222246126307},{"delta":0.4,"premium":1.7335588634677854,"strike":89.89039242311857,"iv":0.2301621319239721,"gamma":0.06591510837580417,"theta":-0.034721683433927696,"vega":0.09835691566475417,"rho":-0.031556471548830727,"breakevenPct":2.9857669641787385},{"delta":0.45,"premium":1.8884873604581265,"strike":90.6154993798139,"iv":0.21289799604069623,"gamma":0.0735043104232889,"theta":-0.03266255056266,"vega":0.09966671452455567,"rho":-0.03525628178075772,"breakevenPct":2.358300848073326},{"delta":0.5,"premium":2.0754784688995214,"strike":91.26794258373205,"iv":0.19953253588516748,"gamma":0.07918086124401914,"theta":-0.030501435406698568,"vega":0.09993205741626794,"rho":-0.038976620862657775,"breakevenPct":1.8460832894986938},{"delta":0.55,"premium":2.2997607655502392,"strike":91.86602870813397,"iv":0.18978373205741625,"gamma":0.08270956937799044,"theta":-0.028049282296650716,"vega":0.09933397129186602,"rho":-0.04275434101180682,"breakevenPct":1.4347221937011847},{"delta":0.6,"premium":2.85093896713615,"strike":92.60719874804381,"iv":0.20077621283255084,"gamma":0.07651721439749609,"theta":-0.02853223787167449,"vega":0.09689264475743349,"rho":-0.04660561743486474,"breakevenPct":1.2256412667462664},{"delta":0.65,"premium":3.50944540727903,"strike":93.4315424610052,"iv":0.2140038128249567,"gamma":0.06867712305025996,"theta":-0.0287684575389948,"vega":0.09294020797227036,"rho":-0.05051429231433673,"breakevenPct":1.0431417918717223},{"delta":0.7,"premium":4.033967112024666,"strike":94.17677286742035,"iv":0.21440184994861256,"gamma":0.06403484069886947,"theta":-0.026184789311408017,"vega":0.08701305241521069,"rho":-0.05438489627824738,"breakevenPct":0.8002577799101167},{"delta":0.75,"premium":4.278057553956835,"strike":94.69064748201438,"iv":0.19754676258992807,"gamma":0.06326402877697841,"theta":-0.020326618705035972,"vega":0.0792021582733813,"rho":-0.0581133787559693,"breakevenPct":0.503367527173379}]}},"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"}}