{"symbol":"REZ","url":"https://intraalpha.com/companies/REZ","capturedAt":"2026-10-23T04:42:39.349Z","state":"ready","quote":{"symbol":"REZ","last_price":91.74,"prev_close":89.48,"regular_close":91.74,"change":2.26,"change_pct":2.5257,"regular_change":2.26,"regular_change_pct":2.5257,"extended_change":0,"extended_change_pct":0,"bid":86.28,"ask":96.7,"bid_size":100,"ask_size":100,"volume":152379,"vwap":91.136434,"open":89.66,"high":91.89,"low":89.66,"close":91.74,"trade_count":1653,"last_trade_at":"2026-10-23T00:00:00.178798915Z","last_quote_at":"2026-10-22T21:00:00.064058409Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","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":790800000,"net_expense_ratio":0.0048,"portfolio_turnover":0.14,"dividend_yield":0.0224,"inception_date":"2007-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:37.838705+00:00"},"optionObservedAt":"2026-10-22T19:54:58.298Z","bars":[{"c":89.91,"h":89.91,"l":89.91,"n":6,"o":89.91,"t":"2026-10-16T13:30:00Z","v":403,"vw":89.91},{"c":89.71,"h":89.71,"l":89.71,"n":3,"o":89.71,"t":"2026-10-16T13:40:00Z","v":251,"vw":89.71},{"c":89.68,"h":89.68,"l":89.675,"n":5,"o":89.675,"t":"2026-10-16T13:45:00Z","v":500,"vw":89.676},{"c":89.92,"h":89.92,"l":89.91,"n":9,"o":89.91,"t":"2026-10-16T13:50:00Z","v":980,"vw":89.911111},{"c":89.98,"h":89.99,"l":89.98,"n":15,"o":89.99,"t":"2026-10-16T13:55:00Z","v":869,"vw":89.986667},{"c":89.91,"h":90.05,"l":89.91,"n":35,"o":90.05,"t":"2026-10-16T14:05:00Z","v":2487,"vw":89.9708},{"c":89.87,"h":89.87,"l":89.87,"n":2,"o":89.87,"t":"2026-10-16T14:15:00Z","v":125,"vw":89.87},{"c":89.93,"h":89.94,"l":89.93,"n":4,"o":89.94,"t":"2026-10-16T14:20:00Z","v":400,"vw":89.933289},{"c":89.98,"h":90.01,"l":89.98,"n":22,"o":89.98,"t":"2026-10-16T14:30:00Z","v":2539,"vw":89.9948},{"c":89.615,"h":89.64,"l":89.615,"n":3,"o":89.64,"t":"2026-10-16T14:45:00Z","v":616,"vw":89.632561},{"c":89.67,"h":89.68,"l":89.61,"n":8,"o":89.61,"t":"2026-10-16T14:50:00Z","v":916,"vw":89.64875},{"c":89.72,"h":89.72,"l":89.72,"n":2,"o":89.72,"t":"2026-10-16T14:55:00Z","v":278,"vw":89.72},{"c":89.86,"h":89.86,"l":89.83,"n":9,"o":89.83,"t":"2026-10-16T15:00:00Z","v":1249,"vw":89.850351},{"c":90.0064,"h":90.0064,"l":90.0064,"n":3,"o":90.0064,"t":"2026-10-16T15:05:00Z","v":136,"vw":90.0064},{"c":90.24,"h":90.24,"l":90.11,"n":14,"o":90.11,"t":"2026-10-16T15:10:00Z","v":1365,"vw":90.175},{"c":90.24,"h":90.25,"l":90.24,"n":50,"o":90.25,"t":"2026-10-16T15:15:00Z","v":5070,"vw":90.248636},{"c":90.25,"h":90.275,"l":90.25,"n":8,"o":90.275,"t":"2026-10-16T15:20:00Z","v":615,"vw":90.258333},{"c":90.31,"h":90.31,"l":90.31,"n":3,"o":90.31,"t":"2026-10-16T15:25:00Z","v":400,"vw":90.31},{"c":90.22,"h":90.22,"l":90.22,"n":1,"o":90.22,"t":"2026-10-16T15:30:00Z","v":128,"vw":90.22},{"c":90.26,"h":90.26,"l":90.24,"n":12,"o":90.24,"t":"2026-10-16T15:35:00Z","v":800,"vw":90.245882},{"c":90.03,"h":90.03,"l":90.03,"n":2,"o":90.03,"t":"2026-10-16T15:45:00Z","v":206,"vw":90.03},{"c":89.83,"h":89.83,"l":89.83,"n":4,"o":89.83,"t":"2026-10-16T15:55:00Z","v":286,"vw":89.83},{"c":89.62,"h":89.62,"l":89.62,"n":2,"o":89.62,"t":"2026-10-16T16:15:00Z","v":119,"vw":89.62},{"c":89.56,"h":89.56,"l":89.56,"n":10,"o":89.56,"t":"2026-10-16T16:20:00Z","v":645,"vw":89.56},{"c":89.47,"h":89.47,"l":89.47,"n":2,"o":89.47,"t":"2026-10-16T16:35:00Z","v":114,"vw":89.47},{"c":89.53,"h":89.53,"l":89.47,"n":8,"o":89.49,"t":"2026-10-16T16:40:00Z","v":729,"vw":89.509016},{"c":89.42,"h":89.5,"l":89.42,"n":5,"o":89.5,"t":"2026-10-16T16:45:00Z","v":310,"vw":89.463333},{"c":89.45,"h":89.45,"l":89.4,"n":6,"o":89.4,"t":"2026-10-16T16:50:00Z","v":429,"vw":89.4175},{"c":89.55,"h":89.55,"l":89.55,"n":3,"o":89.55,"t":"2026-10-16T16:55:00Z","v":300,"vw":89.55},{"c":89.48,"h":89.5,"l":89.45,"n":8,"o":89.45,"t":"2026-10-16T17:05:00Z","v":1007,"vw":89.463871},{"c":89.39,"h":89.39,"l":89.39,"n":14,"o":89.39,"t":"2026-10-16T17:15:00Z","v":771,"vw":89.39},{"c":89.43,"h":89.43,"l":89.43,"n":1,"o":89.43,"t":"2026-10-16T17:20:00Z","v":400,"vw":89.43},{"c":89.46,"h":89.46,"l":89.45,"n":18,"o":89.45,"t":"2026-10-16T17:25:00Z","v":1446,"vw":89.458565},{"c":89.45,"h":89.45,"l":89.45,"n":3,"o":89.45,"t":"2026-10-16T17:30:00Z","v":202,"vw":89.45},{"c":89.53,"h":89.53,"l":89.53,"n":1,"o":89.53,"t":"2026-10-16T17:40:00Z","v":84274,"vw":89.53},{"c":89.59,"h":89.59,"l":89.53,"n":35,"o":89.555,"t":"2026-10-16T17:45:00Z","v":5064,"vw":89.540184},{"c":89.435,"h":89.435,"l":89.435,"n":11,"o":89.435,"t":"2026-10-16T17:50:00Z","v":660,"vw":89.435},{"c":89.428,"h":89.45,"l":89.39,"n":12,"o":89.45,"t":"2026-10-16T17:55:00Z","v":1234,"vw":89.441548},{"c":89.46,"h":89.48,"l":89.46,"n":6,"o":89.48,"t":"2026-10-16T18:10:00Z","v":270,"vw":89.469727},{"c":89.43,"h":89.43,"l":89.43,"n":7,"o":89.43,"t":"2026-10-16T18:20:00Z","v":751,"vw":89.43},{"c":89.395,"h":89.395,"l":89.395,"n":1,"o":89.395,"t":"2026-10-16T18:25:00Z","v":150,"vw":89.395},{"c":89.38,"h":89.38,"l":89.38,"n":2,"o":89.38,"t":"2026-10-16T18:30:00Z","v":114,"vw":89.38},{"c":89.4,"h":89.4,"l":89.4,"n":6,"o":89.4,"t":"2026-10-16T18:35:00Z","v":1009,"vw":89.4},{"c":89.4905,"h":89.4905,"l":89.45,"n":11,"o":89.45,"t":"2026-10-16T18:40:00Z","v":544,"vw":89.469989},{"c":89.4337,"h":89.4337,"l":89.4337,"n":6,"o":89.4337,"t":"2026-10-16T18:45:00Z","v":182,"vw":89.4337},{"c":89.55,"h":89.5738,"l":89.55,"n":6,"o":89.5738,"t":"2026-10-16T18:55:00Z","v":645,"vw":89.569752},{"c":89.58,"h":89.58,"l":89.58,"n":5,"o":89.58,"t":"2026-10-16T19:00:00Z","v":203,"vw":89.58},{"c":89.59,"h":89.59,"l":89.59,"n":6,"o":89.59,"t":"2026-10-16T19:05:00Z","v":1001,"vw":89.59},{"c":89.64,"h":89.69,"l":89.64,"n":9,"o":89.69,"t":"2026-10-16T19:25:00Z","v":723,"vw":89.658519},{"c":89.73,"h":89.73,"l":89.73,"n":7,"o":89.73,"t":"2026-10-16T19:30:00Z","v":340,"vw":89.73},{"c":89.73,"h":89.73,"l":89.72,"n":5,"o":89.72,"t":"2026-10-16T19:35:00Z","v":450,"vw":89.724949},{"c":89.68,"h":89.68,"l":89.68,"n":1,"o":89.68,"t":"2026-10-16T19:40:00Z","v":100,"vw":89.68},{"c":89.69,"h":89.75,"l":89.69,"n":4,"o":89.75,"t":"2026-10-16T19:45:00Z","v":311,"vw":89.711039},{"c":89.73,"h":89.745,"l":89.7,"n":42,"o":89.72,"t":"2026-10-16T19:50:00Z","v":3765,"vw":89.715641},{"c":89.81,"h":89.83,"l":89.72,"n":54,"o":89.77,"t":"2026-10-16T19:55:00Z","v":4813,"vw":89.798166},{"c":89.81,"h":89.81,"l":89.81,"n":5,"o":89.81,"t":"2026-10-16T20:00:00Z","v":111,"vw":89.81},{"c":89.52,"h":89.59,"l":89.43,"n":23,"o":89.59,"t":"2026-10-19T13:30:00Z","v":3333,"vw":89.513006},{"c":89.54,"h":89.54,"l":89.46,"n":6,"o":89.46,"t":"2026-10-19T13:35:00Z","v":365,"vw":89.5},{"c":89.41,"h":89.415,"l":89.41,"n":3,"o":89.415,"t":"2026-10-19T13:40:00Z","v":223,"vw":89.4125},{"c":89.275,"h":89.275,"l":89.26,"n":11,"o":89.26,"t":"2026-10-19T13:50:00Z","v":516,"vw":89.2683},{"c":89.16,"h":89.16,"l":89.07,"n":7,"o":89.07,"t":"2026-10-19T14:00:00Z","v":518,"vw":89.118909},{"c":89.15,"h":89.2,"l":89.15,"n":12,"o":89.19,"t":"2026-10-19T14:05:00Z","v":1288,"vw":89.161667},{"c":89.19,"h":89.25,"l":89.19,"n":4,"o":89.25,"t":"2026-10-19T14:10:00Z","v":400,"vw":89.235},{"c":89.06,"h":89.06,"l":89.06,"n":3,"o":89.06,"t":"2026-10-19T14:20:00Z","v":142,"vw":89.06},{"c":88.9,"h":88.9,"l":88.9,"n":2,"o":88.9,"t":"2026-10-19T14:35:00Z","v":233,"vw":88.9},{"c":88.8,"h":88.83,"l":88.8,"n":18,"o":88.83,"t":"2026-10-19T14:40:00Z","v":1392,"vw":88.820961},{"c":88.82,"h":88.85,"l":88.78,"n":16,"o":88.78,"t":"2026-10-19T14:45:00Z","v":1893,"vw":88.81385},{"c":88.84,"h":88.86,"l":88.82,"n":51,"o":88.83,"t":"2026-10-19T14:50:00Z","v":4277,"vw":88.830052},{"c":88.84,"h":88.84,"l":88.84,"n":1,"o":88.84,"t":"2026-10-19T14:55:00Z","v":200,"vw":88.84},{"c":89.18,"h":89.2,"l":89.16,"n":10,"o":89.2,"t":"2026-10-19T15:05:00Z","v":1201,"vw":89.181666},{"c":88.89,"h":88.91,"l":88.87,"n":15,"o":88.91,"t":"2026-10-19T15:30:00Z","v":1706,"vw":88.894},{"c":89.02,"h":89.0208,"l":88.89,"n":18,"o":88.89,"t":"2026-10-19T15:35:00Z","v":1630,"vw":88.996667},{"c":88.95,"h":88.95,"l":88.95,"n":1,"o":88.95,"t":"2026-10-19T15:40:00Z","v":100,"vw":88.95},{"c":88.97,"h":88.97,"l":88.91,"n":7,"o":88.91,"t":"2026-10-19T15:45:00Z","v":741,"vw":88.951429},{"c":88.94,"h":88.94,"l":88.94,"n":3,"o":88.94,"t":"2026-10-19T15:50:00Z","v":584,"vw":88.94},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-19T15:55:00Z","v":203,"vw":88.94},{"c":88.93,"h":88.93,"l":88.93,"n":3,"o":88.93,"t":"2026-10-19T16:10:00Z","v":337,"vw":88.93},{"c":89.05,"h":89.05,"l":89.05,"n":2,"o":89.05,"t":"2026-10-19T16:25:00Z","v":165,"vw":89.05},{"c":89.08,"h":89.08,"l":89.08,"n":1,"o":89.08,"t":"2026-10-19T16:30:00Z","v":200,"vw":89.08},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-19T16:35:00Z","v":234,"vw":89},{"c":88.99,"h":88.99,"l":88.99,"n":4,"o":88.99,"t":"2026-10-19T16:45:00Z","v":449,"vw":88.99},{"c":89.01,"h":89.01,"l":89.01,"n":2,"o":89.01,"t":"2026-10-19T16:50:00Z","v":200,"vw":89.01},{"c":88.93,"h":88.93,"l":88.93,"n":15,"o":88.93,"t":"2026-10-19T17:00:00Z","v":1327,"vw":88.93},{"c":88.93,"h":88.93,"l":88.93,"n":15,"o":88.93,"t":"2026-10-19T17:05:00Z","v":1725,"vw":88.93},{"c":88.89,"h":88.9265,"l":88.89,"n":18,"o":88.91,"t":"2026-10-19T17:15:00Z","v":1336,"vw":88.903309},{"c":88.9,"h":88.9,"l":88.9,"n":26,"o":88.9,"t":"2026-10-19T17:20:00Z","v":2139,"vw":88.9},{"c":88.995,"h":88.995,"l":88.95,"n":10,"o":88.95,"t":"2026-10-19T17:25:00Z","v":732,"vw":88.966609},{"c":88.88,"h":88.97,"l":88.88,"n":21,"o":88.97,"t":"2026-10-19T17:30:00Z","v":2528,"vw":88.930662},{"c":88.9,"h":88.91,"l":88.86,"n":7,"o":88.86,"t":"2026-10-19T17:35:00Z","v":1084,"vw":88.879829},{"c":88.87,"h":88.87,"l":88.84,"n":11,"o":88.86,"t":"2026-10-19T17:40:00Z","v":1262,"vw":88.847754},{"c":88.92,"h":88.92,"l":88.92,"n":2,"o":88.92,"t":"2026-10-19T17:45:00Z","v":400,"vw":88.92},{"c":88.96,"h":88.96,"l":88.96,"n":33,"o":88.96,"t":"2026-10-19T17:50:00Z","v":3702,"vw":88.96},{"c":88.965,"h":88.98,"l":88.965,"n":8,"o":88.98,"t":"2026-10-19T18:00:00Z","v":874,"vw":88.970166},{"c":88.97,"h":88.99,"l":88.97,"n":3,"o":88.99,"t":"2026-10-19T18:05:00Z","v":467,"vw":88.98},{"c":88.96,"h":88.98,"l":88.96,"n":5,"o":88.98,"t":"2026-10-19T18:10:00Z","v":852,"vw":88.965},{"c":88.9672,"h":88.9672,"l":88.9672,"n":2,"o":88.9672,"t":"2026-10-19T18:15:00Z","v":858,"vw":88.9672},{"c":89.005,"h":89.02,"l":89,"n":9,"o":89.01,"t":"2026-10-19T18:20:00Z","v":795,"vw":89.008019},{"c":89.04,"h":89.04,"l":88.975,"n":16,"o":88.975,"t":"2026-10-19T18:25:00Z","v":1291,"vw":89.000646},{"c":89.05,"h":89.05,"l":89.05,"n":2,"o":89.05,"t":"2026-10-19T18:30:00Z","v":278,"vw":89.05},{"c":89.01,"h":89.025,"l":89.01,"n":9,"o":89.025,"t":"2026-10-19T18:35:00Z","v":1109,"vw":89.019545},{"c":89,"h":89,"l":88.99,"n":14,"o":88.99,"t":"2026-10-19T18:40:00Z","v":2141,"vw":88.99242},{"c":88.98,"h":88.98,"l":88.98,"n":2,"o":88.98,"t":"2026-10-19T18:45:00Z","v":101,"vw":88.98},{"c":88.98,"h":88.99,"l":88.97,"n":18,"o":88.97,"t":"2026-10-19T18:50:00Z","v":1587,"vw":88.981404},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-19T18:55:00Z","v":101,"vw":88.94},{"c":88.87,"h":88.94,"l":88.87,"n":6,"o":88.94,"t":"2026-10-19T19:00:00Z","v":466,"vw":88.893333},{"c":88.88,"h":88.91,"l":88.88,"n":17,"o":88.91,"t":"2026-10-19T19:05:00Z","v":2037,"vw":88.906554},{"c":88.9,"h":88.9,"l":88.87,"n":4,"o":88.87,"t":"2026-10-19T19:10:00Z","v":302,"vw":88.88},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-19T19:15:00Z","v":481,"vw":88.94},{"c":88.885,"h":88.9,"l":88.885,"n":11,"o":88.9,"t":"2026-10-19T19:20:00Z","v":1270,"vw":88.898333},{"c":88.81,"h":88.82,"l":88.8,"n":65,"o":88.81,"t":"2026-10-19T19:30:00Z","v":6499,"vw":88.811128},{"c":88.85,"h":88.87,"l":88.84,"n":12,"o":88.84,"t":"2026-10-19T19:35:00Z","v":1277,"vw":88.853739},{"c":88.8263,"h":88.85,"l":88.81,"n":21,"o":88.85,"t":"2026-10-19T19:40:00Z","v":1363,"vw":88.819729},{"c":88.92,"h":88.92,"l":88.81,"n":11,"o":88.82,"t":"2026-10-19T19:45:00Z","v":558,"vw":88.844},{"c":89.01,"h":89.03,"l":89,"n":40,"o":89,"t":"2026-10-19T19:50:00Z","v":3113,"vw":89.01183},{"c":88.84,"h":89.02,"l":88.83,"n":130,"o":89.01,"t":"2026-10-19T19:55:00Z","v":11902,"vw":88.893184},{"c":88.91,"h":88.91,"l":88.91,"n":5,"o":88.91,"t":"2026-10-19T20:00:00Z","v":121,"vw":88.91},{"c":89.585,"h":89.63,"l":89.3,"n":14,"o":89.3,"t":"2026-10-20T13:30:00Z","v":1193,"vw":89.403989},{"c":90.28,"h":90.38,"l":90.28,"n":153,"o":90.31,"t":"2026-10-20T13:40:00Z","v":11191,"vw":90.304945},{"c":90.485,"h":90.7,"l":90.48,"n":14,"o":90.7,"t":"2026-10-20T13:50:00Z","v":1531,"vw":90.544932},{"c":90.35,"h":90.4,"l":90.28,"n":19,"o":90.4,"t":"2026-10-20T13:55:00Z","v":2347,"vw":90.316829},{"c":90.12,"h":90.26,"l":90.11,"n":116,"o":90.26,"t":"2026-10-20T14:00:00Z","v":11785,"vw":90.167245},{"c":90.105,"h":90.145,"l":89.95,"n":69,"o":90.145,"t":"2026-10-20T14:05:00Z","v":5242,"vw":90.049337},{"c":90.12,"h":90.17,"l":90,"n":40,"o":90.03,"t":"2026-10-20T14:10:00Z","v":3822,"vw":90.065813},{"c":90.33,"h":90.37,"l":90.2,"n":58,"o":90.2,"t":"2026-10-20T14:15:00Z","v":6033,"vw":90.290321},{"c":90.47,"h":90.48,"l":90.35,"n":48,"o":90.35,"t":"2026-10-20T14:20:00Z","v":5306,"vw":90.391697},{"c":90.41,"h":90.5,"l":90.41,"n":18,"o":90.49,"t":"2026-10-20T14:25:00Z","v":1660,"vw":90.465988},{"c":90.51,"h":90.51,"l":90.44,"n":25,"o":90.48,"t":"2026-10-20T14:30:00Z","v":1859,"vw":90.480586},{"c":90.49,"h":90.54,"l":90.47,"n":58,"o":90.54,"t":"2026-10-20T14:35:00Z","v":5045,"vw":90.513517},{"c":90.51,"h":90.56,"l":90.51,"n":8,"o":90.52,"t":"2026-10-20T14:40:00Z","v":1907,"vw":90.543924},{"c":90.57,"h":90.585,"l":90.56,"n":28,"o":90.57,"t":"2026-10-20T14:45:00Z","v":3065,"vw":90.571864},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-20T14:50:00Z","v":200,"vw":90.6},{"c":90.5114,"h":90.57,"l":90.5114,"n":3,"o":90.57,"t":"2026-10-20T14:55:00Z","v":401,"vw":90.55524},{"c":90.43,"h":90.43,"l":90.43,"n":2,"o":90.43,"t":"2026-10-20T15:00:00Z","v":200,"vw":90.43},{"c":90.34,"h":90.37,"l":90.34,"n":14,"o":90.37,"t":"2026-10-20T15:05:00Z","v":1535,"vw":90.360881},{"c":90.45,"h":90.46,"l":90.45,"n":98,"o":90.46,"t":"2026-10-20T15:10:00Z","v":6836,"vw":90.458858},{"c":90.49,"h":90.57,"l":90.44,"n":113,"o":90.57,"t":"2026-10-20T15:15:00Z","v":7643,"vw":90.464621},{"c":90.52,"h":90.56,"l":90.5,"n":39,"o":90.54,"t":"2026-10-20T15:20:00Z","v":3358,"vw":90.520932},{"c":90.48,"h":90.54,"l":90.48,"n":12,"o":90.53,"t":"2026-10-20T15:25:00Z","v":1073,"vw":90.511765},{"c":90.485,"h":90.5,"l":90.48,"n":35,"o":90.5,"t":"2026-10-20T15:30:00Z","v":2328,"vw":90.491538},{"c":90.67,"h":90.67,"l":90.46,"n":87,"o":90.46,"t":"2026-10-20T15:35:00Z","v":8920,"vw":90.554031},{"c":90.55,"h":90.7,"l":90.54,"n":44,"o":90.7,"t":"2026-10-20T15:40:00Z","v":3394,"vw":90.624694},{"c":90.59,"h":90.62,"l":90.56,"n":55,"o":90.62,"t":"2026-10-20T15:45:00Z","v":5605,"vw":90.60535},{"c":90.58,"h":90.58,"l":90.55,"n":37,"o":90.56,"t":"2026-10-20T15:50:00Z","v":3134,"vw":90.565947},{"c":90.56,"h":90.61,"l":90.56,"n":11,"o":90.61,"t":"2026-10-20T15:55:00Z","v":1240,"vw":90.594137},{"c":90.44,"h":90.45,"l":90.43,"n":63,"o":90.45,"t":"2026-10-20T16:00:00Z","v":5702,"vw":90.436444},{"c":90.42,"h":90.45,"l":90.42,"n":15,"o":90.45,"t":"2026-10-20T16:05:00Z","v":1228,"vw":90.422727},{"c":90.44,"h":90.46,"l":90.42,"n":17,"o":90.42,"t":"2026-10-20T16:10:00Z","v":1240,"vw":90.434033},{"c":90.46,"h":90.48,"l":90.46,"n":16,"o":90.48,"t":"2026-10-20T16:15:00Z","v":1818,"vw":90.475167},{"c":90.46,"h":90.48,"l":90.44,"n":24,"o":90.48,"t":"2026-10-20T16:20:00Z","v":2404,"vw":90.455},{"c":90.49,"h":90.49,"l":90.465,"n":32,"o":90.48,"t":"2026-10-20T16:25:00Z","v":2450,"vw":90.471307},{"c":90.45,"h":90.455,"l":90.44,"n":5,"o":90.455,"t":"2026-10-20T16:30:00Z","v":448,"vw":90.44717},{"c":90.46,"h":90.47,"l":90.46,"n":5,"o":90.47,"t":"2026-10-20T16:35:00Z","v":712,"vw":90.464382},{"c":90.43,"h":90.43,"l":90.42,"n":5,"o":90.4207,"t":"2026-10-20T16:40:00Z","v":430,"vw":90.422594},{"c":90.41,"h":90.41,"l":90.41,"n":10,"o":90.41,"t":"2026-10-20T16:45:00Z","v":671,"vw":90.41},{"c":90.41,"h":90.46,"l":90.4,"n":4,"o":90.46,"t":"2026-10-20T16:50:00Z","v":400,"vw":90.42},{"c":90.41,"h":90.41,"l":90.4,"n":4,"o":90.4,"t":"2026-10-20T16:55:00Z","v":415,"vw":90.404832},{"c":90.43,"h":90.44,"l":90.36,"n":54,"o":90.44,"t":"2026-10-20T17:00:00Z","v":5418,"vw":90.382265},{"c":90.37,"h":90.37,"l":90.37,"n":3,"o":90.37,"t":"2026-10-20T17:05:00Z","v":102,"vw":90.37},{"c":90.36,"h":90.36,"l":90.36,"n":1,"o":90.36,"t":"2026-10-20T17:20:00Z","v":100,"vw":90.36},{"c":90.26,"h":90.29,"l":90.26,"n":5,"o":90.29,"t":"2026-10-20T17:40:00Z","v":434,"vw":90.2825},{"c":90.36,"h":90.36,"l":90.31,"n":4,"o":90.31,"t":"2026-10-20T17:50:00Z","v":392,"vw":90.324706},{"c":90.37,"h":90.39,"l":90.37,"n":53,"o":90.39,"t":"2026-10-20T17:55:00Z","v":5290,"vw":90.373909},{"c":90.33,"h":90.35,"l":90.33,"n":14,"o":90.35,"t":"2026-10-20T18:00:00Z","v":1015,"vw":90.336667},{"c":90.36,"h":90.36,"l":90.35,"n":6,"o":90.355,"t":"2026-10-20T18:05:00Z","v":800,"vw":90.354375},{"c":90.48,"h":90.48,"l":90.47,"n":3,"o":90.47,"t":"2026-10-20T18:15:00Z","v":315,"vw":90.473333},{"c":90.47,"h":90.5,"l":90.47,"n":9,"o":90.5,"t":"2026-10-20T18:20:00Z","v":1260,"vw":90.484414},{"c":90.53,"h":90.53,"l":90.48,"n":2,"o":90.48,"t":"2026-10-20T18:25:00Z","v":300,"vw":90.496667},{"c":90.55,"h":90.55,"l":90.5,"n":15,"o":90.52,"t":"2026-10-20T18:35:00Z","v":2009,"vw":90.52641},{"c":90.56,"h":90.58,"l":90.56,"n":29,"o":90.56,"t":"2026-10-20T18:40:00Z","v":2698,"vw":90.564167},{"c":90.61,"h":90.61,"l":90.55,"n":16,"o":90.55,"t":"2026-10-20T18:45:00Z","v":1770,"vw":90.58907},{"c":90.62,"h":90.62,"l":90.62,"n":9,"o":90.62,"t":"2026-10-20T18:50:00Z","v":709,"vw":90.62},{"c":90.5599,"h":90.5599,"l":90.5599,"n":2,"o":90.5599,"t":"2026-10-20T18:55:00Z","v":401,"vw":90.5599},{"c":90.56,"h":90.56,"l":90.56,"n":4,"o":90.56,"t":"2026-10-20T19:00:00Z","v":105,"vw":90.56},{"c":90.64,"h":90.64,"l":90.555,"n":12,"o":90.57,"t":"2026-10-20T19:10:00Z","v":647,"vw":90.598642},{"c":90.675,"h":90.675,"l":90.65,"n":5,"o":90.65,"t":"2026-10-20T19:15:00Z","v":380,"vw":90.666071},{"c":90.68,"h":90.68,"l":90.68,"n":4,"o":90.68,"t":"2026-10-20T19:20:00Z","v":175,"vw":90.68},{"c":90.63,"h":90.63,"l":90.63,"n":4,"o":90.63,"t":"2026-10-20T19:25:00Z","v":127,"vw":90.63},{"c":90.62,"h":90.62,"l":90.59,"n":8,"o":90.59,"t":"2026-10-20T19:30:00Z","v":310,"vw":90.6},{"c":90.7,"h":90.7,"l":90.63,"n":21,"o":90.63,"t":"2026-10-20T19:35:00Z","v":1563,"vw":90.666154},{"c":90.71,"h":90.73,"l":90.71,"n":3,"o":90.73,"t":"2026-10-20T19:40:00Z","v":202,"vw":90.72},{"c":90.71,"h":90.73,"l":90.71,"n":10,"o":90.73,"t":"2026-10-20T19:45:00Z","v":455,"vw":90.721429},{"c":90.61,"h":90.675,"l":90.61,"n":20,"o":90.675,"t":"2026-10-20T19:50:00Z","v":1784,"vw":90.626915},{"c":90.6,"h":90.61,"l":90.5625,"n":15,"o":90.58,"t":"2026-10-20T19:55:00Z","v":1164,"vw":90.583822},{"c":90.74,"h":90.81,"l":90.61,"n":19,"o":90.75,"t":"2026-10-21T13:30:00Z","v":2329,"vw":90.759577},{"c":90.45,"h":90.5,"l":90.45,"n":9,"o":90.5,"t":"2026-10-21T13:40:00Z","v":851,"vw":90.490909},{"c":90.27,"h":90.27,"l":90.27,"n":2,"o":90.27,"t":"2026-10-21T13:45:00Z","v":161,"vw":90.27},{"c":90.4599,"h":90.4599,"l":90.4599,"n":4,"o":90.4599,"t":"2026-10-21T13:55:00Z","v":175,"vw":90.4599},{"c":90.05,"h":90.13,"l":90.02,"n":48,"o":90.05,"t":"2026-10-21T14:00:00Z","v":4059,"vw":90.067264},{"c":89.9401,"h":90.01,"l":89.9,"n":56,"o":90.01,"t":"2026-10-21T14:05:00Z","v":4836,"vw":89.98027},{"c":90.16,"h":90.16,"l":90.16,"n":11,"o":90.16,"t":"2026-10-21T14:10:00Z","v":1189,"vw":90.16},{"c":90.11,"h":90.175,"l":90.11,"n":8,"o":90.175,"t":"2026-10-21T14:15:00Z","v":505,"vw":90.13625},{"c":89.995,"h":90.08,"l":89.995,"n":18,"o":90.08,"t":"2026-10-21T14:20:00Z","v":2369,"vw":90.06975},{"c":90,"h":90.01,"l":89.985,"n":11,"o":90,"t":"2026-10-21T14:25:00Z","v":1300,"vw":90.004583},{"c":90,"h":90.06,"l":89.98,"n":175,"o":90.06,"t":"2026-10-21T14:30:00Z","v":13937,"vw":90.03813},{"c":90.165,"h":90.18,"l":89.92,"n":129,"o":89.97,"t":"2026-10-21T14:35:00Z","v":15122,"vw":90.111555},{"c":90.06,"h":90.14,"l":90.05,"n":27,"o":90.14,"t":"2026-10-21T14:40:00Z","v":2230,"vw":90.101551},{"c":90.08,"h":90.14,"l":90.08,"n":46,"o":90.11,"t":"2026-10-21T14:45:00Z","v":4416,"vw":90.094254},{"c":90,"h":90.06,"l":89.96,"n":42,"o":90.06,"t":"2026-10-21T14:50:00Z","v":3181,"vw":90.012749},{"c":89.93,"h":89.93,"l":89.89,"n":10,"o":89.9,"t":"2026-10-21T14:55:00Z","v":1149,"vw":89.900624},{"c":89.86,"h":89.86,"l":89.86,"n":8,"o":89.86,"t":"2026-10-21T15:00:00Z","v":388,"vw":89.86},{"c":89.83,"h":89.85,"l":89.83,"n":9,"o":89.85,"t":"2026-10-21T15:10:00Z","v":463,"vw":89.841679},{"c":89.785,"h":89.785,"l":89.785,"n":1,"o":89.785,"t":"2026-10-21T15:15:00Z","v":141,"vw":89.785},{"c":89.76,"h":89.76,"l":89.705,"n":9,"o":89.705,"t":"2026-10-21T15:20:00Z","v":1172,"vw":89.723484},{"c":89.74,"h":89.74,"l":89.74,"n":10,"o":89.74,"t":"2026-10-21T15:25:00Z","v":899,"vw":89.74},{"c":89.79,"h":89.79,"l":89.79,"n":1,"o":89.79,"t":"2026-10-21T15:30:00Z","v":100,"vw":89.79},{"c":89.65,"h":89.68,"l":89.65,"n":6,"o":89.68,"t":"2026-10-21T15:40:00Z","v":309,"vw":89.665},{"c":89.84,"h":89.84,"l":89.79,"n":18,"o":89.82,"t":"2026-10-21T15:50:00Z","v":2054,"vw":89.8129},{"c":89.785,"h":89.81,"l":89.785,"n":7,"o":89.81,"t":"2026-10-21T15:55:00Z","v":523,"vw":89.796262},{"c":90.035,"h":90.035,"l":90.035,"n":5,"o":90.035,"t":"2026-10-21T16:20:00Z","v":1088,"vw":90.035},{"c":90.01,"h":90.01,"l":90.01,"n":5,"o":90.01,"t":"2026-10-21T16:30:00Z","v":386,"vw":90.01},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-21T16:35:00Z","v":424,"vw":90},{"c":90,"h":90,"l":89.99,"n":25,"o":89.99,"t":"2026-10-21T16:40:00Z","v":3048,"vw":89.994044},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-21T16:45:00Z","v":3938,"vw":90},{"c":90.03,"h":90.03,"l":90.03,"n":2,"o":90.03,"t":"2026-10-21T16:50:00Z","v":112,"vw":90.03},{"c":90.08,"h":90.08,"l":90.05,"n":19,"o":90.05,"t":"2026-10-21T16:55:00Z","v":2500,"vw":90.057391},{"c":90.06,"h":90.06,"l":90.06,"n":8,"o":90.06,"t":"2026-10-21T17:00:00Z","v":558,"vw":90.06},{"c":89.99,"h":90,"l":89.99,"n":24,"o":90,"t":"2026-10-21T17:05:00Z","v":2509,"vw":89.9912},{"c":89.895,"h":89.9,"l":89.895,"n":4,"o":89.9,"t":"2026-10-21T17:10:00Z","v":300,"vw":89.8975},{"c":89.9,"h":89.9,"l":89.86,"n":5,"o":89.8782,"t":"2026-10-21T17:15:00Z","v":600,"vw":89.8897},{"c":89.84,"h":89.88,"l":89.8,"n":24,"o":89.88,"t":"2026-10-21T17:30:00Z","v":2117,"vw":89.816792},{"c":89.75,"h":89.75,"l":89.75,"n":1,"o":89.75,"t":"2026-10-21T17:40:00Z","v":159,"vw":89.75},{"c":89.81,"h":89.81,"l":89.8,"n":20,"o":89.8,"t":"2026-10-21T17:45:00Z","v":2381,"vw":89.80117},{"c":89.83,"h":89.83,"l":89.83,"n":3,"o":89.83,"t":"2026-10-21T18:05:00Z","v":140,"vw":89.83},{"c":89.95,"h":89.95,"l":89.94,"n":6,"o":89.94,"t":"2026-10-21T18:25:00Z","v":661,"vw":89.945},{"c":89.9203,"h":89.9203,"l":89.9203,"n":2,"o":89.9203,"t":"2026-10-21T18:35:00Z","v":791,"vw":89.9203},{"c":89.92,"h":89.92,"l":89.92,"n":1,"o":89.92,"t":"2026-10-21T18:45:00Z","v":200,"vw":89.92},{"c":89.905,"h":89.905,"l":89.905,"n":4,"o":89.905,"t":"2026-10-21T18:50:00Z","v":183,"vw":89.905},{"c":89.845,"h":89.845,"l":89.845,"n":2,"o":89.845,"t":"2026-10-21T18:55:00Z","v":117,"vw":89.845},{"c":89.79,"h":89.79,"l":89.73,"n":52,"o":89.76,"t":"2026-10-21T19:00:00Z","v":5791,"vw":89.742722},{"c":89.74,"h":89.79,"l":89.74,"n":8,"o":89.79,"t":"2026-10-21T19:05:00Z","v":679,"vw":89.756667},{"c":89.63,"h":89.65,"l":89.6,"n":16,"o":89.65,"t":"2026-10-21T19:10:00Z","v":1357,"vw":89.608361},{"c":89.7,"h":89.7,"l":89.59,"n":25,"o":89.59,"t":"2026-10-21T19:15:00Z","v":3056,"vw":89.660517},{"c":89.74,"h":89.74,"l":89.72,"n":9,"o":89.72,"t":"2026-10-21T19:20:00Z","v":1135,"vw":89.727273},{"c":89.8,"h":89.8,"l":89.8,"n":3,"o":89.8,"t":"2026-10-21T19:25:00Z","v":226,"vw":89.8},{"c":89.755,"h":89.755,"l":89.755,"n":6,"o":89.755,"t":"2026-10-21T19:30:00Z","v":579,"vw":89.755},{"c":89.74,"h":89.75,"l":89.65,"n":76,"o":89.685,"t":"2026-10-21T19:35:00Z","v":8443,"vw":89.669455},{"c":89.73,"h":89.73,"l":89.69,"n":32,"o":89.7,"t":"2026-10-21T19:40:00Z","v":2861,"vw":89.710382},{"c":89.61,"h":89.7,"l":89.61,"n":24,"o":89.7,"t":"2026-10-21T19:45:00Z","v":2490,"vw":89.643403},{"c":89.54,"h":89.61,"l":89.52,"n":58,"o":89.61,"t":"2026-10-21T19:50:00Z","v":5965,"vw":89.551415},{"c":89.48,"h":89.55,"l":89.46,"n":60,"o":89.53,"t":"2026-10-21T19:55:00Z","v":4744,"vw":89.509054},{"c":89.85,"h":90.1,"l":89.66,"n":215,"o":89.66,"t":"2026-10-22T13:30:00Z","v":17398,"vw":89.945164},{"c":89.91,"h":89.955,"l":89.91,"n":7,"o":89.955,"t":"2026-10-22T13:35:00Z","v":313,"vw":89.936481},{"c":90.14,"h":90.14,"l":90.14,"n":3,"o":90.14,"t":"2026-10-22T13:45:00Z","v":102,"vw":90.14},{"c":90.27,"h":90.43,"l":90.27,"n":39,"o":90.43,"t":"2026-10-22T13:50:00Z","v":4446,"vw":90.358149},{"c":90.34,"h":90.44,"l":90.34,"n":10,"o":90.37,"t":"2026-10-22T13:55:00Z","v":900,"vw":90.409375},{"c":90.245,"h":90.52,"l":90.21,"n":51,"o":90.52,"t":"2026-10-22T14:00:00Z","v":4220,"vw":90.422596},{"c":90.49,"h":90.49,"l":90.33,"n":6,"o":90.33,"t":"2026-10-22T14:05:00Z","v":707,"vw":90.359689},{"c":90.695,"h":90.71,"l":90.66,"n":15,"o":90.66,"t":"2026-10-22T14:10:00Z","v":1676,"vw":90.666563},{"c":90.85,"h":90.85,"l":90.74,"n":45,"o":90.75,"t":"2026-10-22T14:15:00Z","v":6519,"vw":90.767629},{"c":91.015,"h":91.04,"l":90.9325,"n":36,"o":90.95,"t":"2026-10-22T14:20:00Z","v":3644,"vw":90.987581},{"c":91.1,"h":91.16,"l":91.08,"n":21,"o":91.08,"t":"2026-10-22T14:25:00Z","v":2127,"vw":91.133947},{"c":90.95,"h":91.21,"l":90.95,"n":13,"o":91.21,"t":"2026-10-22T14:30:00Z","v":1210,"vw":91.113355},{"c":91.215,"h":91.215,"l":90.995,"n":42,"o":90.995,"t":"2026-10-22T14:35:00Z","v":3628,"vw":91.108603},{"c":91.12,"h":91.22,"l":91.11,"n":62,"o":91.2,"t":"2026-10-22T14:40:00Z","v":5852,"vw":91.199359},{"c":91.16,"h":91.305,"l":91.16,"n":35,"o":91.2,"t":"2026-10-22T14:45:00Z","v":4739,"vw":91.245692},{"c":91.11,"h":91.11,"l":91.09,"n":8,"o":91.11,"t":"2026-10-22T14:50:00Z","v":700,"vw":91.102},{"c":91.0782,"h":91.0782,"l":90.99,"n":9,"o":90.99,"t":"2026-10-22T15:00:00Z","v":945,"vw":91.00659},{"c":91.15,"h":91.18,"l":91.08,"n":27,"o":91.11,"t":"2026-10-22T15:05:00Z","v":4013,"vw":91.130933},{"c":91.28,"h":91.31,"l":91.28,"n":4,"o":91.28,"t":"2026-10-22T15:10:00Z","v":500,"vw":91.29},{"c":91.33,"h":91.385,"l":91.33,"n":16,"o":91.385,"t":"2026-10-22T15:15:00Z","v":1710,"vw":91.354992},{"c":91.21,"h":91.33,"l":91.21,"n":16,"o":91.31,"t":"2026-10-22T15:20:00Z","v":1402,"vw":91.26151},{"c":90.93,"h":91.05,"l":90.93,"n":15,"o":91.05,"t":"2026-10-22T15:25:00Z","v":2009,"vw":90.992076},{"c":90.92,"h":90.92,"l":90.84,"n":17,"o":90.84,"t":"2026-10-22T15:30:00Z","v":1101,"vw":90.87463},{"c":91.11,"h":91.11,"l":90.92,"n":30,"o":91.015,"t":"2026-10-22T15:35:00Z","v":2500,"vw":91.002916},{"c":91.125,"h":91.135,"l":91.02,"n":13,"o":91.07,"t":"2026-10-22T15:40:00Z","v":1756,"vw":91.057353},{"c":91.1356,"h":91.155,"l":91.13,"n":6,"o":91.155,"t":"2026-10-22T15:45:00Z","v":903,"vw":91.147884},{"c":91.1,"h":91.1,"l":91.09,"n":6,"o":91.09,"t":"2026-10-22T15:50:00Z","v":1070,"vw":91.097988},{"c":91.19,"h":91.2,"l":91.13,"n":10,"o":91.13,"t":"2026-10-22T15:55:00Z","v":907,"vw":91.1575},{"c":91.135,"h":91.205,"l":91.135,"n":8,"o":91.205,"t":"2026-10-22T16:00:00Z","v":638,"vw":91.151667},{"c":91.24,"h":91.24,"l":91.075,"n":24,"o":91.08,"t":"2026-10-22T16:05:00Z","v":2592,"vw":91.111535},{"c":91.26,"h":91.26,"l":91.26,"n":3,"o":91.26,"t":"2026-10-22T16:10:00Z","v":210,"vw":91.26},{"c":91.11,"h":91.11,"l":91.11,"n":1,"o":91.11,"t":"2026-10-22T16:15:00Z","v":100,"vw":91.11},{"c":91.2113,"h":91.23,"l":91.19,"n":4,"o":91.19,"t":"2026-10-22T16:20:00Z","v":1246,"vw":91.2126},{"c":91.23,"h":91.23,"l":91.2293,"n":3,"o":91.2293,"t":"2026-10-22T16:25:00Z","v":10416,"vw":91.229307},{"c":91.17,"h":91.17,"l":91.15,"n":13,"o":91.16,"t":"2026-10-22T16:40:00Z","v":1709,"vw":91.162707},{"c":91.3,"h":91.3,"l":91.27,"n":20,"o":91.28,"t":"2026-10-22T16:45:00Z","v":2220,"vw":91.273847},{"c":91.3,"h":91.3,"l":91.3,"n":1,"o":91.3,"t":"2026-10-22T16:55:00Z","v":100,"vw":91.3},{"c":91.32,"h":91.37,"l":91.32,"n":22,"o":91.36,"t":"2026-10-22T17:00:00Z","v":2450,"vw":91.351684},{"c":91.41,"h":91.43,"l":91.38,"n":86,"o":91.38,"t":"2026-10-22T17:05:00Z","v":8294,"vw":91.402906},{"c":91.38,"h":91.41,"l":91.33,"n":26,"o":91.41,"t":"2026-10-22T17:10:00Z","v":3544,"vw":91.371816},{"c":91.395,"h":91.44,"l":91.38,"n":69,"o":91.38,"t":"2026-10-22T17:15:00Z","v":7793,"vw":91.411758},{"c":91.35,"h":91.39,"l":91.35,"n":6,"o":91.39,"t":"2026-10-22T17:20:00Z","v":349,"vw":91.37},{"c":91.37,"h":91.37,"l":91.37,"n":4,"o":91.37,"t":"2026-10-22T17:25:00Z","v":300,"vw":91.37},{"c":91.46,"h":91.495,"l":91.46,"n":2,"o":91.495,"t":"2026-10-22T17:30:00Z","v":400,"vw":91.4775},{"c":91.48,"h":91.5,"l":91.48,"n":5,"o":91.5,"t":"2026-10-22T17:35:00Z","v":752,"vw":91.488781},{"c":91.47,"h":91.47,"l":91.47,"n":2,"o":91.47,"t":"2026-10-22T17:40:00Z","v":101,"vw":91.47},{"c":91.4565,"h":91.49,"l":91.4565,"n":5,"o":91.49,"t":"2026-10-22T17:50:00Z","v":234,"vw":91.472452},{"c":91.51,"h":91.545,"l":91.51,"n":12,"o":91.545,"t":"2026-10-22T17:55:00Z","v":630,"vw":91.521667},{"c":91.48,"h":91.51,"l":91.48,"n":7,"o":91.51,"t":"2026-10-22T18:00:00Z","v":956,"vw":91.49205},{"c":91.48,"h":91.49,"l":91.48,"n":3,"o":91.49,"t":"2026-10-22T18:05:00Z","v":210,"vw":91.485},{"c":91.47,"h":91.47,"l":91.47,"n":1,"o":91.47,"t":"2026-10-22T18:10:00Z","v":100,"vw":91.47},{"c":91.49,"h":91.5,"l":91.48,"n":21,"o":91.49,"t":"2026-10-22T18:20:00Z","v":1565,"vw":91.490914},{"c":91.45,"h":91.47,"l":91.45,"n":2,"o":91.47,"t":"2026-10-22T18:25:00Z","v":200,"vw":91.46},{"c":91.46,"h":91.46,"l":91.46,"n":1,"o":91.46,"t":"2026-10-22T18:30:00Z","v":100,"vw":91.46},{"c":91.44,"h":91.48,"l":91.42,"n":15,"o":91.45,"t":"2026-10-22T18:35:00Z","v":3800,"vw":91.459306},{"c":91.4,"h":91.46,"l":91.4,"n":12,"o":91.46,"t":"2026-10-22T18:40:00Z","v":1145,"vw":91.427262},{"c":91.5,"h":91.5,"l":91.42,"n":6,"o":91.42,"t":"2026-10-22T18:45:00Z","v":1457,"vw":91.487874},{"c":91.51,"h":91.51,"l":91.43,"n":11,"o":91.45,"t":"2026-10-22T18:50:00Z","v":863,"vw":91.45735},{"c":91.48,"h":91.49,"l":91.48,"n":11,"o":91.49,"t":"2026-10-22T18:55:00Z","v":674,"vw":91.487648},{"c":91.66,"h":91.68,"l":91.55,"n":17,"o":91.56,"t":"2026-10-22T19:00:00Z","v":1232,"vw":91.596341},{"c":91.71,"h":91.71,"l":91.71,"n":1,"o":91.71,"t":"2026-10-22T19:05:00Z","v":106,"vw":91.71},{"c":91.74,"h":91.75,"l":91.71,"n":20,"o":91.74,"t":"2026-10-22T19:10:00Z","v":2952,"vw":91.733482},{"c":91.7,"h":91.73,"l":91.7,"n":17,"o":91.71,"t":"2026-10-22T19:15:00Z","v":2039,"vw":91.711823},{"c":91.6972,"h":91.725,"l":91.6972,"n":8,"o":91.725,"t":"2026-10-22T19:20:00Z","v":638,"vw":91.71063},{"c":91.63,"h":91.63,"l":91.6125,"n":9,"o":91.62,"t":"2026-10-22T19:30:00Z","v":594,"vw":91.622054},{"c":91.7,"h":91.72,"l":91.7,"n":15,"o":91.72,"t":"2026-10-22T19:35:00Z","v":1566,"vw":91.71},{"c":91.71,"h":91.71,"l":91.71,"n":2,"o":91.71,"t":"2026-10-22T19:40:00Z","v":108,"vw":91.71},{"c":91.67,"h":91.67,"l":91.67,"n":2,"o":91.67,"t":"2026-10-22T19:45:00Z","v":200,"vw":91.67},{"c":91.83,"h":91.855,"l":91.83,"n":7,"o":91.855,"t":"2026-10-22T19:50:00Z","v":432,"vw":91.83625},{"c":91.77,"h":91.89,"l":91.77,"n":66,"o":91.79,"t":"2026-10-22T19:55:00Z","v":4557,"vw":91.84246},{"c":91.74,"h":91.74,"l":91.74,"n":3,"o":91.74,"t":"2026-10-22T20:00:00Z","v":369,"vw":91.74}],"history":[{"c":86.17,"h":87.77,"l":86.08,"n":922,"o":87.53,"t":"2024-10-21T04:00:00Z","v":62089,"vw":86.484753},{"c":86.49,"h":86.89,"l":85.86,"n":646,"o":85.98,"t":"2024-10-22T04:00:00Z","v":39422,"vw":86.414863},{"c":88.02,"h":88.26,"l":86.4,"n":3148,"o":86.4,"t":"2024-10-23T04:00:00Z","v":2133917,"vw":87.806716},{"c":87.83,"h":88.44,"l":87.72,"n":1291,"o":88.01,"t":"2024-10-24T04:00:00Z","v":74707,"vw":87.955954},{"c":86.45,"h":87.94,"l":86.38,"n":1078,"o":87.94,"t":"2024-10-25T04:00:00Z","v":59779,"vw":87.278568},{"c":86.72,"h":87.42,"l":86.38,"n":1868,"o":86.65,"t":"2024-10-28T04:00:00Z","v":71272,"vw":86.75506},{"c":87.01,"h":87.14,"l":86.36,"n":1285,"o":86.87,"t":"2024-10-29T04:00:00Z","v":78346,"vw":86.949505},{"c":87.39,"h":87.78,"l":86.81,"n":1016,"o":86.99,"t":"2024-10-30T04:00:00Z","v":60270,"vw":87.431157},{"c":85.48,"h":87.12,"l":85.48,"n":1933,"o":86.97,"t":"2024-10-31T04:00:00Z","v":120490,"vw":86.66045},{"c":84.16,"h":85.875,"l":84.11,"n":1262,"o":85.81,"t":"2024-11-01T04:00:00Z","v":84755,"vw":84.78248},{"c":85.12,"h":85.2,"l":84.56,"n":1059,"o":84.7,"t":"2024-11-04T05:00:00Z","v":65014,"vw":84.798514},{"c":86.59,"h":86.595,"l":84.65,"n":856,"o":84.83,"t":"2024-11-05T05:00:00Z","v":48161,"vw":85.646284},{"c":85.46,"h":87.38,"l":84.15,"n":1228,"o":87.38,"t":"2024-11-06T05:00:00Z","v":66402,"vw":85.183486},{"c":86.6,"h":86.75,"l":85.13,"n":1498,"o":85.4,"t":"2024-11-07T05:00:00Z","v":86093,"vw":86.094936},{"c":88.02,"h":88.5,"l":86.77,"n":773,"o":86.77,"t":"2024-11-08T05:00:00Z","v":46265,"vw":88.074805},{"c":87.7,"h":88.65,"l":87.67,"n":3883,"o":88.07,"t":"2024-11-11T05:00:00Z","v":535473,"vw":88.066713},{"c":86.69,"h":87.88,"l":86.59,"n":1952,"o":87.58,"t":"2024-11-12T05:00:00Z","v":156713,"vw":87.145884},{"c":87.31,"h":87.925,"l":87.05,"n":922,"o":87.46,"t":"2024-11-13T05:00:00Z","v":81444,"vw":87.581625},{"c":86.18,"h":87.28,"l":86.1599,"n":798,"o":87.28,"t":"2024-11-14T05:00:00Z","v":88708,"vw":86.574102},{"c":86.55,"h":86.69,"l":85.63,"n":1160,"o":85.97,"t":"2024-11-15T05:00:00Z","v":114019,"vw":86.382759},{"c":86.76,"h":86.99,"l":86.2,"n":6513,"o":86.33,"t":"2024-11-18T05:00:00Z","v":677117,"vw":86.588674},{"c":87.2,"h":87.33,"l":86.25,"n":1095,"o":86.75,"t":"2024-11-19T05:00:00Z","v":83110,"vw":87.015615},{"c":86.73,"h":87.0604,"l":86.2,"n":770,"o":86.78,"t":"2024-11-20T05:00:00Z","v":44060,"vw":86.662875},{"c":87.52,"h":87.79,"l":86.555,"n":799,"o":87.08,"t":"2024-11-21T05:00:00Z","v":55152,"vw":87.432504},{"c":87.76,"h":88.05,"l":87.62,"n":711,"o":87.77,"t":"2024-11-22T05:00:00Z","v":45371,"vw":87.757183},{"c":88.38,"h":89.17,"l":88.08,"n":985,"o":88.15,"t":"2024-11-25T05:00:00Z","v":65492,"vw":88.762269},{"c":89.28,"h":89.4216,"l":88.26,"n":556,"o":88.6,"t":"2024-11-26T05:00:00Z","v":42553,"vw":89.028392},{"c":89.77,"h":90.475,"l":89.75,"n":770,"o":89.83,"t":"2024-11-27T05:00:00Z","v":51252,"vw":90.064814},{"c":89.02,"h":90.01,"l":88.99,"n":667,"o":89.87,"t":"2024-11-29T05:00:00Z","v":41546,"vw":89.533008},{"c":87.48,"h":88.62,"l":87.2,"n":7151,"o":88.62,"t":"2024-12-02T05:00:00Z","v":679591,"vw":87.750632},{"c":86.53,"h":87.57,"l":86.5,"n":2965,"o":87.57,"t":"2024-12-03T05:00:00Z","v":317883,"vw":86.878726},{"c":86.33,"h":86.47,"l":85.97,"n":921,"o":86.38,"t":"2024-12-04T05:00:00Z","v":67233,"vw":86.270701},{"c":86.03,"h":86.14,"l":85.6,"n":1505,"o":86.07,"t":"2024-12-05T05:00:00Z","v":106467,"vw":85.974546},{"c":85.6983,"h":86.33,"l":85.36,"n":769,"o":86.25,"t":"2024-12-06T05:00:00Z","v":136046,"vw":85.557844},{"c":85.78,"h":85.98,"l":85.33,"n":891,"o":85.86,"t":"2024-12-09T05:00:00Z","v":71370,"vw":85.58853},{"c":84.92,"h":85.86,"l":84.65,"n":1059,"o":85.86,"t":"2024-12-10T05:00:00Z","v":76016,"vw":85.236841},{"c":84.42,"h":85.23,"l":84.14,"n":806,"o":85.05,"t":"2024-12-11T05:00:00Z","v":58110,"vw":84.480912},{"c":84.35,"h":85.51,"l":84.2822,"n":1292,"o":84.31,"t":"2024-12-12T05:00:00Z","v":314896,"vw":84.901376},{"c":84.165,"h":84.44,"l":83.94,"n":696,"o":84.35,"t":"2024-12-13T05:00:00Z","v":65428,"vw":84.169032},{"c":83.99,"h":85.041,"l":83.96,"n":1142,"o":84.16,"t":"2024-12-16T05:00:00Z","v":126129,"vw":84.618561},{"c":83.16,"h":83.76,"l":82.71,"n":911,"o":83.12,"t":"2024-12-17T05:00:00Z","v":56033,"vw":83.396887},{"c":80.22,"h":83.4,"l":80.2,"n":1601,"o":83.03,"t":"2024-12-18T05:00:00Z","v":141507,"vw":81.705294},{"c":79.04,"h":81.18,"l":78.98,"n":1460,"o":80.44,"t":"2024-12-19T05:00:00Z","v":140605,"vw":80.449966},{"c":80.57,"h":81.3,"l":79.16,"n":1259,"o":79.16,"t":"2024-12-20T05:00:00Z","v":109367,"vw":80.475676},{"c":80.73,"h":80.81,"l":79.88,"n":1173,"o":80.32,"t":"2024-12-23T05:00:00Z","v":71277,"vw":80.427863},{"c":81.39,"h":81.4,"l":80.6,"n":482,"o":80.65,"t":"2024-12-24T05:00:00Z","v":30062,"vw":80.937301},{"c":81.36,"h":81.53,"l":80.81,"n":616,"o":81.07,"t":"2024-12-26T05:00:00Z","v":40928,"vw":81.396513},{"c":80.56,"h":81.53,"l":80.41,"n":687,"o":80.98,"t":"2024-12-27T05:00:00Z","v":81876,"vw":80.785439},{"c":80.11,"h":80.34,"l":79.34,"n":939,"o":80.22,"t":"2024-12-30T05:00:00Z","v":63574,"vw":79.946572},{"c":81.02,"h":81.12,"l":80.2443,"n":968,"o":80.64,"t":"2024-12-31T05:00:00Z","v":97168,"vw":80.703801},{"c":80.18,"h":81.01,"l":79.8505,"n":1109,"o":80.99,"t":"2025-01-02T05:00:00Z","v":104246,"vw":80.528304},{"c":81.14,"h":81.2199,"l":80.0785,"n":702,"o":80.18,"t":"2025-01-03T05:00:00Z","v":44637,"vw":80.963191},{"c":79.29,"h":81.2,"l":79.24,"n":8139,"o":81.2,"t":"2025-01-06T05:00:00Z","v":919105,"vw":80.313116},{"c":78.99,"h":80.14,"l":78.79,"n":804,"o":79.69,"t":"2025-01-07T05:00:00Z","v":86486,"vw":79.263162},{"c":79.4682,"h":79.529,"l":78.42,"n":674,"o":79.01,"t":"2025-01-08T05:00:00Z","v":68634,"vw":79.066202},{"c":78.21,"h":78.98,"l":77.7,"n":2085,"o":78.84,"t":"2025-01-10T05:00:00Z","v":2228151,"vw":78.018638},{"c":79.28,"h":79.379,"l":78.07,"n":1624,"o":78.07,"t":"2025-01-13T05:00:00Z","v":773499,"vw":78.716801},{"c":79.7,"h":79.9,"l":79.365,"n":1071,"o":79.52,"t":"2025-01-14T05:00:00Z","v":57968,"vw":79.686341},{"c":79.53,"h":81.29,"l":79.51,"n":751,"o":81.29,"t":"2025-01-15T05:00:00Z","v":57437,"vw":80.145578},{"c":80.75,"h":80.79,"l":79.37,"n":1412,"o":79.6,"t":"2025-01-16T05:00:00Z","v":71299,"vw":80.190632},{"c":80.76,"h":81.22,"l":80.73,"n":857,"o":81.05,"t":"2025-01-17T05:00:00Z","v":57773,"vw":80.948525},{"c":81.89,"h":81.9282,"l":80.99,"n":1113,"o":80.99,"t":"2025-01-21T05:00:00Z","v":70608,"vw":81.68262},{"c":80.15,"h":81.61,"l":80.14,"n":1008,"o":81.61,"t":"2025-01-22T05:00:00Z","v":66426,"vw":80.402049},{"c":80.42,"h":80.43,"l":79.58,"n":750,"o":80.38,"t":"2025-01-23T05:00:00Z","v":51428,"vw":80.061698},{"c":81.3,"h":81.64,"l":80.33,"n":591,"o":80.33,"t":"2025-01-24T05:00:00Z","v":36608,"vw":81.273189},{"c":83.02,"h":83.3,"l":81.54,"n":1250,"o":81.54,"t":"2025-01-27T05:00:00Z","v":82973,"vw":82.831307},{"c":81.97,"h":82.98,"l":81.84,"n":681,"o":82.98,"t":"2025-01-28T05:00:00Z","v":51456,"vw":82.242006},{"c":80.55,"h":82.2,"l":80.21,"n":760,"o":82.06,"t":"2025-01-29T05:00:00Z","v":61396,"vw":80.95692},{"c":81.69,"h":82.42,"l":81.17,"n":787,"o":81.83,"t":"2025-01-30T05:00:00Z","v":77121,"vw":81.989651},{"c":81.9,"h":82.45,"l":81.595,"n":757,"o":81.6,"t":"2025-01-31T05:00:00Z","v":52059,"vw":82.032569},{"c":82.14,"h":82.4765,"l":80.646,"n":1001,"o":81.46,"t":"2025-02-03T05:00:00Z","v":78535,"vw":81.884347},{"c":81.95,"h":82.25,"l":81.19,"n":1056,"o":82.06,"t":"2025-02-04T05:00:00Z","v":77067,"vw":81.823135},{"c":83.37,"h":83.67,"l":82.165,"n":963,"o":82.53,"t":"2025-02-05T05:00:00Z","v":63480,"vw":83.193086},{"c":83.51,"h":83.79,"l":83.24,"n":1277,"o":83.79,"t":"2025-02-06T05:00:00Z","v":99913,"vw":83.54157},{"c":83.23,"h":83.84,"l":82.9,"n":1519,"o":83.5,"t":"2025-02-07T05:00:00Z","v":124507,"vw":83.302526},{"c":83.1,"h":83.37,"l":82.34,"n":945,"o":83.37,"t":"2025-02-10T05:00:00Z","v":58471,"vw":82.886949},{"c":83.12,"h":83.13,"l":82.3,"n":719,"o":82.77,"t":"2025-02-11T05:00:00Z","v":81025,"vw":82.8367},{"c":82.96,"h":83.41,"l":81.98,"n":857,"o":82.21,"t":"2025-02-12T05:00:00Z","v":62021,"vw":82.96482},{"c":84.5,"h":84.74,"l":83.18,"n":974,"o":83.18,"t":"2025-02-13T05:00:00Z","v":64509,"vw":83.986563},{"c":84.05,"h":84.92,"l":84,"n":948,"o":84.88,"t":"2025-02-14T05:00:00Z","v":78579,"vw":84.34845},{"c":84.31,"h":84.64,"l":83.79,"n":627,"o":83.79,"t":"2025-02-18T05:00:00Z","v":36072,"vw":84.093031},{"c":83.9,"h":84.26,"l":83.6477,"n":488,"o":84.09,"t":"2025-02-19T05:00:00Z","v":43668,"vw":83.994299},{"c":84.71,"h":84.8899,"l":83.75,"n":480,"o":84.01,"t":"2025-02-20T05:00:00Z","v":43722,"vw":84.408266},{"c":84.2,"h":84.79,"l":83.47,"n":609,"o":84.79,"t":"2025-02-21T05:00:00Z","v":50577,"vw":84.159493},{"c":85.14,"h":85.64,"l":84.2,"n":1345,"o":84.58,"t":"2025-02-24T05:00:00Z","v":95047,"vw":85.323324},{"c":86.48,"h":86.8362,"l":85.52,"n":692,"o":85.52,"t":"2025-02-25T05:00:00Z","v":69123,"vw":86.567934},{"c":85.57,"h":86.65,"l":85.26,"n":1351,"o":86.65,"t":"2025-02-26T05:00:00Z","v":60992,"vw":85.879514},{"c":86.58,"h":86.8006,"l":85.37,"n":495,"o":85.37,"t":"2025-02-27T05:00:00Z","v":41804,"vw":86.498027},{"c":87.36,"h":87.45,"l":86.32,"n":822,"o":87.02,"t":"2025-02-28T05:00:00Z","v":56606,"vw":86.922034},{"c":88.48,"h":88.62,"l":87.29,"n":1187,"o":87.29,"t":"2025-03-03T05:00:00Z","v":70807,"vw":88.125955},{"c":87.04,"h":89.15,"l":87.01,"n":1306,"o":88.74,"t":"2025-03-04T05:00:00Z","v":98295,"vw":87.865864},{"c":87.83,"h":87.98,"l":86.182,"n":877,"o":86.42,"t":"2025-03-05T05:00:00Z","v":69840,"vw":87.40544},{"c":85.84,"h":87.33,"l":85.31,"n":1874,"o":87.33,"t":"2025-03-06T05:00:00Z","v":170908,"vw":86.020787},{"c":86.38,"h":86.9,"l":85.685,"n":1248,"o":86.22,"t":"2025-03-07T05:00:00Z","v":79095,"vw":86.375992},{"c":86.11,"h":87.71,"l":85.67,"n":1044,"o":86.29,"t":"2025-03-10T04:00:00Z","v":73182,"vw":86.464501},{"c":85,"h":86.37,"l":84.473,"n":1399,"o":86.22,"t":"2025-03-11T04:00:00Z","v":136957,"vw":85.181925},{"c":84.18,"h":85.2176,"l":83.8788,"n":1947,"o":84.92,"t":"2025-03-12T04:00:00Z","v":137949,"vw":84.4747},{"c":83.25,"h":84.97,"l":83.17,"n":1250,"o":84.35,"t":"2025-03-13T04:00:00Z","v":190224,"vw":83.556902},{"c":84.575,"h":84.575,"l":83.4112,"n":1301,"o":83.58,"t":"2025-03-14T04:00:00Z","v":105688,"vw":84.091596},{"c":85.9,"h":86.125,"l":84.38,"n":1145,"o":84.38,"t":"2025-03-17T04:00:00Z","v":55343,"vw":85.613282},{"c":85.13,"h":85.93,"l":84.77,"n":1266,"o":85.27,"t":"2025-03-18T04:00:00Z","v":68837,"vw":85.177888},{"c":84.85,"h":85.44,"l":84.2293,"n":660,"o":85.23,"t":"2025-03-19T04:00:00Z","v":57914,"vw":84.933945},{"c":84.78,"h":85.33,"l":84.48,"n":744,"o":85.03,"t":"2025-03-20T04:00:00Z","v":42761,"vw":84.819842},{"c":84,"h":84.8166,"l":83.7627,"n":689,"o":84.61,"t":"2025-03-21T04:00:00Z","v":42688,"vw":84.301659},{"c":85.42,"h":85.5584,"l":84.61,"n":739,"o":84.61,"t":"2025-03-24T04:00:00Z","v":45488,"vw":85.247539},{"c":84.46,"h":85.44,"l":83.93,"n":936,"o":85.37,"t":"2025-03-25T04:00:00Z","v":94192,"vw":84.590729},{"c":85.06,"h":85.21,"l":84.6587,"n":551,"o":84.74,"t":"2025-03-26T04:00:00Z","v":52296,"vw":85.026878},{"c":85,"h":86.22,"l":84.8006,"n":598,"o":85.25,"t":"2025-03-27T04:00:00Z","v":52953,"vw":85.29097},{"c":85.84,"h":85.9399,"l":84.94,"n":839,"o":85.34,"t":"2025-03-28T04:00:00Z","v":74875,"vw":85.425662},{"c":86.42,"h":86.97,"l":85.91,"n":1069,"o":86.12,"t":"2025-03-31T04:00:00Z","v":46598,"vw":86.416963},{"c":86.33,"h":86.76,"l":85.38,"n":1191,"o":86.6,"t":"2025-04-01T04:00:00Z","v":85978,"vw":86.019064},{"c":86.35,"h":86.5548,"l":85.74,"n":761,"o":86.23,"t":"2025-04-02T04:00:00Z","v":152547,"vw":86.058506},{"c":84.69,"h":86.99,"l":84.67,"n":1016,"o":85.47,"t":"2025-04-03T04:00:00Z","v":69065,"vw":85.517943},{"c":80.29,"h":84.2,"l":80.15,"n":1698,"o":84.2,"t":"2025-04-04T04:00:00Z","v":146387,"vw":82.322896},{"c":77.7,"h":80.98,"l":76.58,"n":2881,"o":78.91,"t":"2025-04-07T04:00:00Z","v":460227,"vw":77.930704},{"c":76.14,"h":79.88,"l":75.33,"n":1823,"o":79.88,"t":"2025-04-08T04:00:00Z","v":106014,"vw":77.649585},{"c":80.15,"h":80.34,"l":73.23,"n":2498,"o":75.11,"t":"2025-04-09T04:00:00Z","v":206846,"vw":76.586441},{"c":78.7,"h":80.57,"l":76.77,"n":2003,"o":79.47,"t":"2025-04-10T04:00:00Z","v":107791,"vw":78.39617},{"c":79.27,"h":79.3599,"l":77,"n":1074,"o":78.23,"t":"2025-04-11T04:00:00Z","v":98435,"vw":78.565923},{"c":81.17,"h":81.5174,"l":79.78,"n":644,"o":79.86,"t":"2025-04-14T04:00:00Z","v":41168,"vw":80.690276},{"c":81.48,"h":81.83,"l":81.19,"n":602,"o":81.19,"t":"2025-04-15T04:00:00Z","v":26568,"vw":81.579671},{"c":81.23,"h":82.2,"l":80.81,"n":714,"o":81.56,"t":"2025-04-16T04:00:00Z","v":41854,"vw":81.480714},{"c":82.28,"h":82.99,"l":81.55,"n":605,"o":81.55,"t":"2025-04-17T04:00:00Z","v":46235,"vw":82.487553},{"c":80.75,"h":82.02,"l":79.83,"n":848,"o":81.73,"t":"2025-04-21T04:00:00Z","v":64363,"vw":80.923014},{"c":82.47,"h":82.81,"l":81.7326,"n":531,"o":81.86,"t":"2025-04-22T04:00:00Z","v":26901,"vw":82.242261},{"c":82.52,"h":83.4067,"l":82.0583,"n":622,"o":83.32,"t":"2025-04-23T04:00:00Z","v":48290,"vw":82.603121},{"c":82.47,"h":83.18,"l":82.26,"n":698,"o":82.51,"t":"2025-04-24T04:00:00Z","v":45689,"vw":82.663807},{"c":82.01,"h":82.6,"l":81.5,"n":805,"o":82.6,"t":"2025-04-25T04:00:00Z","v":50447,"vw":81.986571},{"c":82.64,"h":82.78,"l":81.8716,"n":614,"o":82.1,"t":"2025-04-28T04:00:00Z","v":35858,"vw":82.254889},{"c":82.53,"h":82.85,"l":82.1478,"n":549,"o":82.72,"t":"2025-04-29T04:00:00Z","v":41223,"vw":82.560847},{"c":83.55,"h":83.92,"l":81.96,"n":687,"o":82.25,"t":"2025-04-30T04:00:00Z","v":43747,"vw":82.861507},{"c":83.65,"h":84.22,"l":82.88,"n":611,"o":83.75,"t":"2025-05-01T04:00:00Z","v":48863,"vw":83.635483},{"c":84.63,"h":84.9,"l":84.26,"n":1149,"o":84.45,"t":"2025-05-02T04:00:00Z","v":83389,"vw":84.589266},{"c":84.09,"h":84.57,"l":83.9792,"n":682,"o":84.36,"t":"2025-05-05T04:00:00Z","v":48339,"vw":84.187613},{"c":83.46,"h":84.12,"l":83.45,"n":433,"o":83.83,"t":"2025-05-06T04:00:00Z","v":17128,"vw":83.748195},{"c":83.66,"h":84.25,"l":83.6008,"n":404,"o":83.75,"t":"2025-05-07T04:00:00Z","v":12282,"vw":83.874208},{"c":82.93,"h":84,"l":82.8,"n":1359,"o":84,"t":"2025-05-08T04:00:00Z","v":92500,"vw":83.276013},{"c":83.57,"h":83.8002,"l":83.02,"n":482,"o":83.02,"t":"2025-05-09T04:00:00Z","v":28181,"vw":83.487509},{"c":83.29,"h":84.43,"l":82.455,"n":725,"o":84.43,"t":"2025-05-12T04:00:00Z","v":43411,"vw":83.235558},{"c":82.25,"h":83.49,"l":81.93,"n":1124,"o":83.49,"t":"2025-05-13T04:00:00Z","v":160070,"vw":82.079594},{"c":81.3,"h":82.03,"l":80.87,"n":1212,"o":82.03,"t":"2025-05-14T04:00:00Z","v":47695,"vw":81.33859},{"c":82.99,"h":83,"l":81.64,"n":704,"o":81.64,"t":"2025-05-15T04:00:00Z","v":38181,"vw":82.533934},{"c":84.23,"h":84.23,"l":83.0788,"n":509,"o":83.13,"t":"2025-05-16T04:00:00Z","v":22893,"vw":83.74287},{"c":84.44,"h":84.48,"l":83.37,"n":860,"o":83.74,"t":"2025-05-19T04:00:00Z","v":59884,"vw":84.206143},{"c":84.2,"h":84.455,"l":84.0518,"n":583,"o":84.08,"t":"2025-05-20T04:00:00Z","v":172418,"vw":84.225726},{"c":81.69,"h":83.86,"l":81.66,"n":625,"o":83.86,"t":"2025-05-21T04:00:00Z","v":45370,"vw":82.981139},{"c":81.01,"h":81.91,"l":80.6395,"n":696,"o":81.64,"t":"2025-05-22T04:00:00Z","v":44715,"vw":81.169434},{"c":81.2,"h":81.37,"l":80.6258,"n":728,"o":81.25,"t":"2025-05-23T04:00:00Z","v":44685,"vw":81.014064},{"c":82.55,"h":82.78,"l":81.53,"n":933,"o":81.8,"t":"2025-05-27T04:00:00Z","v":75965,"vw":82.364263},{"c":82.39,"h":82.58,"l":81.77,"n":911,"o":82.58,"t":"2025-05-28T04:00:00Z","v":58523,"vw":82.196053},{"c":83.18,"h":83.22,"l":82.3,"n":1065,"o":82.31,"t":"2025-05-29T04:00:00Z","v":62509,"vw":82.797526},{"c":83.54,"h":83.68,"l":82.68,"n":851,"o":83.12,"t":"2025-05-30T04:00:00Z","v":41191,"vw":83.311979},{"c":83.72,"h":83.7821,"l":82.3,"n":1090,"o":83.17,"t":"2025-06-02T04:00:00Z","v":70852,"vw":83.235798},{"c":82.64,"h":83.73,"l":82.18,"n":751,"o":83.73,"t":"2025-06-03T04:00:00Z","v":46682,"vw":82.705189},{"c":82.69,"h":83.01,"l":82.075,"n":754,"o":82.6,"t":"2025-06-04T04:00:00Z","v":46422,"vw":82.676639},{"c":82.42,"h":82.85,"l":82.09,"n":659,"o":82.245,"t":"2025-06-05T04:00:00Z","v":48833,"vw":82.668491},{"c":82.82,"h":83.105,"l":82.2574,"n":538,"o":82.7,"t":"2025-06-06T04:00:00Z","v":23224,"vw":82.646931},{"c":82.59,"h":83.1541,"l":81.89,"n":569,"o":82.76,"t":"2025-06-09T04:00:00Z","v":28504,"vw":82.583142},{"c":83.37,"h":83.43,"l":82.72,"n":767,"o":82.72,"t":"2025-06-10T04:00:00Z","v":55448,"vw":83.149636},{"c":82.83,"h":83.73,"l":82.48,"n":977,"o":83.33,"t":"2025-06-11T04:00:00Z","v":30630,"vw":83.127015},{"c":83.34,"h":83.34,"l":82.75,"n":494,"o":82.83,"t":"2025-06-12T04:00:00Z","v":33981,"vw":83.09309},{"c":82.67,"h":83.155,"l":82.12,"n":611,"o":82.94,"t":"2025-06-13T04:00:00Z","v":44638,"vw":82.41757},{"c":81.81,"h":83,"l":81.5136,"n":858,"o":82.46,"t":"2025-06-16T04:00:00Z","v":51079,"vw":82.395875},{"c":81.85,"h":82.27,"l":81.52,"n":616,"o":81.84,"t":"2025-06-17T04:00:00Z","v":28299,"vw":81.851917},{"c":82.11,"h":82.6,"l":81.58,"n":569,"o":82.09,"t":"2025-06-18T04:00:00Z","v":35202,"vw":82.195168},{"c":81.9,"h":82.6,"l":81.72,"n":771,"o":82.33,"t":"2025-06-20T04:00:00Z","v":49197,"vw":82.137928},{"c":82.99,"h":83.07,"l":81.97,"n":779,"o":81.97,"t":"2025-06-23T04:00:00Z","v":58161,"vw":82.608254},{"c":82.91,"h":83.27,"l":82.56,"n":559,"o":83.14,"t":"2025-06-24T04:00:00Z","v":29853,"vw":83.02465},{"c":81.58,"h":82.48,"l":81.5784,"n":1045,"o":82.48,"t":"2025-06-25T04:00:00Z","v":52251,"vw":82.040422},{"c":82.12,"h":82.19,"l":81.37,"n":712,"o":81.86,"t":"2025-06-26T04:00:00Z","v":51363,"vw":81.833701},{"c":81.77,"h":82.7131,"l":81.56,"n":732,"o":82.32,"t":"2025-06-27T04:00:00Z","v":48656,"vw":82.155052},{"c":82.34,"h":82.34,"l":80.81,"n":1380,"o":81.77,"t":"2025-06-30T04:00:00Z","v":113842,"vw":81.906127},{"c":82.48,"h":83.16,"l":82.01,"n":1205,"o":82.16,"t":"2025-07-01T04:00:00Z","v":118316,"vw":82.656806},{"c":82.48,"h":82.61,"l":81.61,"n":989,"o":82.32,"t":"2025-07-02T04:00:00Z","v":30622,"vw":82.191618},{"c":82.98,"h":83.26,"l":82.48,"n":311,"o":82.5,"t":"2025-07-03T04:00:00Z","v":19089,"vw":82.938725},{"c":82.58,"h":83.43,"l":82.07,"n":714,"o":83.12,"t":"2025-07-07T04:00:00Z","v":35692,"vw":82.624246},{"c":82.32,"h":82.7014,"l":82,"n":715,"o":82.22,"t":"2025-07-08T04:00:00Z","v":44185,"vw":82.335216},{"c":82.21,"h":82.56,"l":82.08,"n":459,"o":82.36,"t":"2025-07-09T04:00:00Z","v":25454,"vw":82.334456},{"c":82.5961,"h":83.1291,"l":82.14,"n":672,"o":82.14,"t":"2025-07-10T04:00:00Z","v":47320,"vw":82.767421},{"c":83,"h":83.19,"l":81.93,"n":490,"o":82.09,"t":"2025-07-11T04:00:00Z","v":68814,"vw":82.546915},{"c":83.49,"h":83.59,"l":82.96,"n":602,"o":83.08,"t":"2025-07-14T04:00:00Z","v":29433,"vw":83.351212},{"c":82.42,"h":83.28,"l":82.2,"n":607,"o":83.28,"t":"2025-07-15T04:00:00Z","v":34156,"vw":82.610334},{"c":83.03,"h":83.19,"l":82.22,"n":816,"o":82.72,"t":"2025-07-16T04:00:00Z","v":70282,"vw":82.779476},{"c":83.07,"h":83.31,"l":82.74,"n":544,"o":83.14,"t":"2025-07-17T04:00:00Z","v":33205,"vw":83.061525},{"c":83.26,"h":83.38,"l":82.8701,"n":478,"o":83.17,"t":"2025-07-18T04:00:00Z","v":24835,"vw":83.176333},{"c":83.29,"h":83.7695,"l":83.0517,"n":562,"o":83.45,"t":"2025-07-21T04:00:00Z","v":41032,"vw":83.518362},{"c":84.6352,"h":84.64,"l":83.39,"n":610,"o":83.39,"t":"2025-07-22T04:00:00Z","v":51212,"vw":84.206282},{"c":84.57,"h":84.66,"l":84.22,"n":510,"o":84.59,"t":"2025-07-23T04:00:00Z","v":46305,"vw":84.486659},{"c":83.93,"h":84.442,"l":83.87,"n":617,"o":84.41,"t":"2025-07-24T04:00:00Z","v":32892,"vw":84.188753},{"c":83.61,"h":83.85,"l":82.94,"n":578,"o":83.85,"t":"2025-07-25T04:00:00Z","v":43782,"vw":83.400957},{"c":82.237,"h":83.5,"l":82.22,"n":644,"o":83.5,"t":"2025-07-28T04:00:00Z","v":39858,"vw":82.841893},{"c":84.35,"h":84.4399,"l":82.8,"n":802,"o":82.85,"t":"2025-07-29T04:00:00Z","v":76213,"vw":83.687227},{"c":82.82,"h":84.34,"l":82.35,"n":611,"o":84.34,"t":"2025-07-30T04:00:00Z","v":37887,"vw":83.633956},{"c":81.06,"h":82.46,"l":81,"n":804,"o":82.26,"t":"2025-07-31T04:00:00Z","v":71185,"vw":81.566256},{"c":81.5,"h":82.24,"l":80.54,"n":744,"o":81.58,"t":"2025-08-01T04:00:00Z","v":55733,"vw":81.384344},{"c":81.92,"h":82.3504,"l":81.58,"n":1019,"o":81.58,"t":"2025-08-04T04:00:00Z","v":37681,"vw":81.950858},{"c":82.6,"h":82.75,"l":81.89,"n":486,"o":81.89,"t":"2025-08-05T04:00:00Z","v":26298,"vw":82.526975},{"c":82.07,"h":82.86,"l":81.95,"n":538,"o":82.86,"t":"2025-08-06T04:00:00Z","v":29548,"vw":82.38295},{"c":82.41,"h":82.67,"l":82.02,"n":430,"o":82.55,"t":"2025-08-07T04:00:00Z","v":26878,"vw":82.385355},{"c":81.78,"h":82.66,"l":81.6772,"n":491,"o":82.66,"t":"2025-08-08T04:00:00Z","v":25350,"vw":82.095483},{"c":81.34,"h":81.95,"l":81.34,"n":521,"o":81.6,"t":"2025-08-11T04:00:00Z","v":55971,"vw":81.66197},{"c":81.35,"h":81.67,"l":80.45,"n":622,"o":81.34,"t":"2025-08-12T04:00:00Z","v":44882,"vw":81.0173},{"c":82.01,"h":82.02,"l":81.08,"n":468,"o":81.67,"t":"2025-08-13T04:00:00Z","v":37559,"vw":81.776048},{"c":81.47,"h":81.6099,"l":81.12,"n":469,"o":81.48,"t":"2025-08-14T04:00:00Z","v":29915,"vw":81.450446},{"c":81.96,"h":82.05,"l":81.4706,"n":530,"o":81.51,"t":"2025-08-15T04:00:00Z","v":36391,"vw":81.797504},{"c":81.44,"h":82.1695,"l":81.44,"n":516,"o":82.02,"t":"2025-08-18T04:00:00Z","v":23800,"vw":81.793934},{"c":82.67,"h":82.67,"l":81.65,"n":428,"o":81.65,"t":"2025-08-19T04:00:00Z","v":18514,"vw":82.267918},{"c":83.13,"h":83.81,"l":83.0002,"n":461,"o":83.17,"t":"2025-08-20T04:00:00Z","v":27837,"vw":83.297148},{"c":83.19,"h":83.34,"l":82.78,"n":426,"o":82.78,"t":"2025-08-21T04:00:00Z","v":19282,"vw":83.086637},{"c":83.88,"h":84.5599,"l":83.59,"n":455,"o":83.59,"t":"2025-08-22T04:00:00Z","v":30954,"vw":84.112597},{"c":83.36,"h":84,"l":83.12,"n":411,"o":83.75,"t":"2025-08-25T04:00:00Z","v":28670,"vw":83.493714},{"c":83.31,"h":83.6758,"l":83.23,"n":665,"o":83.52,"t":"2025-08-26T04:00:00Z","v":28625,"vw":83.442115},{"c":84.2,"h":84.3444,"l":83.59,"n":495,"o":83.59,"t":"2025-08-27T04:00:00Z","v":15388,"vw":84.07177},{"c":84.08,"h":84.37,"l":83.6855,"n":429,"o":84.37,"t":"2025-08-28T04:00:00Z","v":15706,"vw":83.8644},{"c":84.76,"h":84.7645,"l":84.06,"n":487,"o":84.06,"t":"2025-08-29T04:00:00Z","v":28221,"vw":84.510629},{"c":83.33,"h":84.45,"l":83.11,"n":658,"o":84.17,"t":"2025-09-02T04:00:00Z","v":27558,"vw":83.568055},{"c":83.62,"h":83.77,"l":83.19,"n":651,"o":83.19,"t":"2025-09-03T04:00:00Z","v":46361,"vw":83.689683},{"c":84.25,"h":84.295,"l":83.39,"n":720,"o":83.8,"t":"2025-09-04T04:00:00Z","v":39577,"vw":83.830626},{"c":85.11,"h":85.31,"l":84.4,"n":882,"o":84.66,"t":"2025-09-05T04:00:00Z","v":35014,"vw":84.757052},{"c":85.07,"h":85.07,"l":84.48,"n":658,"o":84.48,"t":"2025-09-08T04:00:00Z","v":18272,"vw":84.7055},{"c":84.82,"h":84.8738,"l":84.52,"n":722,"o":84.87,"t":"2025-09-09T04:00:00Z","v":29105,"vw":84.688445},{"c":84.2,"h":85.0399,"l":84.11,"n":758,"o":84.54,"t":"2025-09-10T04:00:00Z","v":30322,"vw":84.459736},{"c":85.23,"h":85.23,"l":84.36,"n":699,"o":84.36,"t":"2025-09-11T04:00:00Z","v":46246,"vw":84.890331},{"c":84.9,"h":85.3,"l":84.77,"n":784,"o":85.02,"t":"2025-09-12T04:00:00Z","v":28351,"vw":85.026344},{"c":84.29,"h":85.2,"l":84.16,"n":830,"o":85.17,"t":"2025-09-15T04:00:00Z","v":44310,"vw":84.666707},{"c":83.06,"h":83.91,"l":82.97,"n":978,"o":83.91,"t":"2025-09-16T04:00:00Z","v":38651,"vw":83.346903},{"c":82.97,"h":84.07,"l":82.97,"n":1734,"o":83.19,"t":"2025-09-17T04:00:00Z","v":86657,"vw":83.463946},{"c":83.4,"h":83.7,"l":82.92,"n":980,"o":83.22,"t":"2025-09-18T04:00:00Z","v":43913,"vw":83.438886},{"c":82.9,"h":83.5804,"l":82.89,"n":1061,"o":83.55,"t":"2025-09-19T04:00:00Z","v":48803,"vw":83.349475},{"c":83,"h":83.2,"l":82.41,"n":1069,"o":82.79,"t":"2025-09-22T04:00:00Z","v":57988,"vw":82.821912},{"c":83.99,"h":84.025,"l":83.13,"n":745,"o":83.13,"t":"2025-09-23T04:00:00Z","v":36322,"vw":83.61992},{"c":83.2,"h":83.8911,"l":83.2,"n":641,"o":83.88,"t":"2025-09-24T04:00:00Z","v":20569,"vw":83.424246},{"c":83.046,"h":83.395,"l":83.046,"n":524,"o":83.25,"t":"2025-09-25T04:00:00Z","v":18559,"vw":83.187502},{"c":84.0715,"h":84.1194,"l":83.3,"n":671,"o":83.3,"t":"2025-09-26T04:00:00Z","v":98222,"vw":83.992152},{"c":84.13,"h":84.37,"l":83.7036,"n":754,"o":83.99,"t":"2025-09-29T04:00:00Z","v":42303,"vw":84.077709},{"c":84.97,"h":84.98,"l":84.13,"n":562,"o":84.2,"t":"2025-09-30T04:00:00Z","v":19521,"vw":84.604155},{"c":85.054,"h":85.5,"l":84.65,"n":655,"o":84.65,"t":"2025-10-01T04:00:00Z","v":37137,"vw":85.169937},{"c":84.21,"h":84.85,"l":83.8493,"n":912,"o":84.85,"t":"2025-10-02T04:00:00Z","v":46095,"vw":84.219443},{"c":84.32,"h":84.99,"l":84.3,"n":438,"o":84.3,"t":"2025-10-03T04:00:00Z","v":21142,"vw":84.764625},{"c":83.4,"h":84.56,"l":83.38,"n":761,"o":84.56,"t":"2025-10-06T04:00:00Z","v":41404,"vw":83.742355},{"c":83.29,"h":83.7891,"l":82.95,"n":692,"o":83.58,"t":"2025-10-07T04:00:00Z","v":64627,"vw":83.602352},{"c":82.5456,"h":83.04,"l":82.46,"n":609,"o":83.04,"t":"2025-10-08T04:00:00Z","v":19110,"vw":82.762674},{"c":81.95,"h":82.8854,"l":81.94,"n":587,"o":82.68,"t":"2025-10-09T04:00:00Z","v":59061,"vw":82.062817},{"c":81.47,"h":82.13,"l":81.345,"n":586,"o":82.07,"t":"2025-10-10T04:00:00Z","v":26368,"vw":81.748996},{"c":81.9339,"h":81.9339,"l":81.35,"n":530,"o":81.47,"t":"2025-10-13T04:00:00Z","v":22556,"vw":81.649106},{"c":82.78,"h":82.78,"l":81.89,"n":666,"o":81.89,"t":"2025-10-14T04:00:00Z","v":33267,"vw":82.561915},{"c":83.25,"h":83.85,"l":82.8086,"n":573,"o":82.85,"t":"2025-10-15T04:00:00Z","v":23758,"vw":83.360371},{"c":83.43,"h":83.84,"l":83.11,"n":691,"o":83.57,"t":"2025-10-16T04:00:00Z","v":79994,"vw":83.457706},{"c":84.17,"h":84.25,"l":83.3535,"n":761,"o":83.51,"t":"2025-10-17T04:00:00Z","v":27962,"vw":83.93839},{"c":84.94,"h":84.94,"l":84.34,"n":451,"o":84.48,"t":"2025-10-20T04:00:00Z","v":23144,"vw":84.63029},{"c":84.346,"h":85.0959,"l":84.2232,"n":541,"o":84.93,"t":"2025-10-21T04:00:00Z","v":22314,"vw":84.499202},{"c":84.93,"h":85.01,"l":84.26,"n":626,"o":84.52,"t":"2025-10-22T04:00:00Z","v":66901,"vw":84.694653},{"c":84.55,"h":85.16,"l":84.09,"n":509,"o":85.16,"t":"2025-10-23T04:00:00Z","v":45397,"vw":84.662009},{"c":84.81,"h":85.29,"l":84.81,"n":558,"o":84.88,"t":"2025-10-24T04:00:00Z","v":90185,"vw":85.169161},{"c":85.37,"h":85.37,"l":84.505,"n":703,"o":84.97,"t":"2025-10-27T04:00:00Z","v":39843,"vw":84.989712},{"c":83.27,"h":85.68,"l":83.21,"n":1466,"o":85.68,"t":"2025-10-28T04:00:00Z","v":85826,"vw":83.657271},{"c":81.26,"h":83.14,"l":80.865,"n":1717,"o":82.67,"t":"2025-10-29T04:00:00Z","v":116771,"vw":81.789335},{"c":81.93,"h":82.14,"l":81.02,"n":1079,"o":81.02,"t":"2025-10-30T04:00:00Z","v":61931,"vw":81.912143},{"c":82.07,"h":82.37,"l":81.4046,"n":978,"o":81.6,"t":"2025-10-31T04:00:00Z","v":55464,"vw":82.057476},{"c":82.12,"h":82.12,"l":80.97,"n":1264,"o":81.05,"t":"2025-11-03T05:00:00Z","v":57299,"vw":81.555807},{"c":82.56,"h":82.6,"l":81.71,"n":705,"o":82.15,"t":"2025-11-04T05:00:00Z","v":33657,"vw":82.182254},{"c":83.17,"h":83.41,"l":82.722,"n":732,"o":82.84,"t":"2025-11-05T05:00:00Z","v":25964,"vw":83.103621},{"c":82.65,"h":83.0838,"l":82.65,"n":731,"o":83.04,"t":"2025-11-06T05:00:00Z","v":46528,"vw":82.946259},{"c":84.015,"h":84.0199,"l":82.92,"n":910,"o":82.92,"t":"2025-11-07T05:00:00Z","v":40889,"vw":83.507002},{"c":83.825,"h":84.11,"l":83.43,"n":668,"o":84.09,"t":"2025-11-10T05:00:00Z","v":33304,"vw":83.729019},{"c":84.81,"h":84.8599,"l":84.05,"n":526,"o":84.05,"t":"2025-11-11T05:00:00Z","v":109459,"vw":84.383869},{"c":84.19,"h":84.77,"l":84.19,"n":413,"o":84.27,"t":"2025-11-12T05:00:00Z","v":25412,"vw":84.540263},{"c":83.69,"h":84.17,"l":83.67,"n":623,"o":83.91,"t":"2025-11-13T05:00:00Z","v":42637,"vw":83.895325},{"c":84.345,"h":84.52,"l":83.855,"n":694,"o":83.855,"t":"2025-11-14T05:00:00Z","v":55641,"vw":84.176607},{"c":84.339,"h":84.91,"l":84.27,"n":668,"o":84.52,"t":"2025-11-17T05:00:00Z","v":40977,"vw":84.470344},{"c":84.68,"h":85.035,"l":84.41,"n":530,"o":84.41,"t":"2025-11-18T05:00:00Z","v":28323,"vw":84.754812},{"c":84.17,"h":84.78,"l":84.07,"n":819,"o":84.57,"t":"2025-11-19T05:00:00Z","v":67676,"vw":84.382037},{"c":84.3,"h":85.26,"l":84.29,"n":675,"o":84.81,"t":"2025-11-20T05:00:00Z","v":31767,"vw":84.791255},{"c":85.58,"h":85.8,"l":84.39,"n":971,"o":84.47,"t":"2025-11-21T05:00:00Z","v":57352,"vw":85.327267},{"c":85.76,"h":85.98,"l":85.2,"n":733,"o":85.7,"t":"2025-11-24T05:00:00Z","v":112261,"vw":85.580449},{"c":86.63,"h":86.9899,"l":86.01,"n":882,"o":86.12,"t":"2025-11-25T05:00:00Z","v":79338,"vw":86.59288},{"c":87.15,"h":87.4825,"l":86.36,"n":564,"o":86.36,"t":"2025-11-26T05:00:00Z","v":44767,"vw":87.247277},{"c":87.55,"h":87.83,"l":87.12,"n":439,"o":87.12,"t":"2025-11-28T05:00:00Z","v":27437,"vw":87.601076},{"c":86.59,"h":87.26,"l":86.49,"n":1026,"o":87.26,"t":"2025-12-01T05:00:00Z","v":74478,"vw":86.766123},{"c":86.59,"h":86.785,"l":86.11,"n":533,"o":86.68,"t":"2025-12-02T05:00:00Z","v":28978,"vw":86.351658},{"c":86.13,"h":86.5601,"l":85.99,"n":539,"o":86.43,"t":"2025-12-03T05:00:00Z","v":40029,"vw":86.182309},{"c":85.83,"h":86.6299,"l":85.79,"n":990,"o":85.9,"t":"2025-12-04T05:00:00Z","v":76856,"vw":86.184901},{"c":85.53,"h":85.97,"l":85.435,"n":703,"o":85.97,"t":"2025-12-05T05:00:00Z","v":47506,"vw":85.699953},{"c":84.552,"h":85.63,"l":84.55,"n":1232,"o":85.63,"t":"2025-12-08T05:00:00Z","v":92604,"vw":85.021917},{"c":83.38,"h":85.1,"l":83.37,"n":1010,"o":84.83,"t":"2025-12-09T05:00:00Z","v":73611,"vw":83.972016},{"c":83.11,"h":83.829,"l":83.0551,"n":1217,"o":83.74,"t":"2025-12-10T05:00:00Z","v":159084,"vw":83.588845},{"c":82.69,"h":83.3705,"l":82.45,"n":1010,"o":83.23,"t":"2025-12-11T05:00:00Z","v":73401,"vw":82.865106},{"c":83.07,"h":83.39,"l":82.83,"n":892,"o":82.97,"t":"2025-12-12T05:00:00Z","v":165787,"vw":82.992724},{"c":83.87,"h":84.1063,"l":83.47,"n":1099,"o":83.47,"t":"2025-12-15T05:00:00Z","v":88286,"vw":83.804642},{"c":82.48,"h":83.12,"l":82.32,"n":1011,"o":82.92,"t":"2025-12-16T05:00:00Z","v":61079,"vw":82.676945},{"c":83.13,"h":83.48,"l":82.43,"n":1342,"o":82.43,"t":"2025-12-17T05:00:00Z","v":261865,"vw":83.020953},{"c":82.78,"h":83.58,"l":82.64,"n":1028,"o":83.58,"t":"2025-12-18T05:00:00Z","v":60333,"vw":82.960439},{"c":81.92,"h":82.67,"l":81.91,"n":710,"o":82.56,"t":"2025-12-19T05:00:00Z","v":67613,"vw":82.388018},{"c":82.48,"h":82.6,"l":81.81,"n":778,"o":81.98,"t":"2025-12-22T05:00:00Z","v":50650,"vw":82.281785},{"c":82.29,"h":82.53,"l":82.05,"n":630,"o":82.53,"t":"2025-12-23T05:00:00Z","v":43403,"vw":82.298645},{"c":82.875,"h":82.97,"l":82.25,"n":487,"o":82.25,"t":"2025-12-24T05:00:00Z","v":32167,"vw":82.743361},{"c":82.94,"h":83.01,"l":82.6,"n":803,"o":82.73,"t":"2025-12-26T05:00:00Z","v":59487,"vw":82.775323},{"c":83.33,"h":83.33,"l":82.9907,"n":888,"o":83.26,"t":"2025-12-29T05:00:00Z","v":55079,"vw":83.191481},{"c":83.36,"h":83.5,"l":83.09,"n":689,"o":83.4,"t":"2025-12-30T05:00:00Z","v":55773,"vw":83.250073},{"c":82.64,"h":83.5499,"l":82.64,"n":1117,"o":83.29,"t":"2025-12-31T05:00:00Z","v":119480,"vw":82.882278},{"c":82.67,"h":82.9,"l":82.02,"n":1226,"o":82.59,"t":"2026-01-02T05:00:00Z","v":72218,"vw":82.475223},{"c":82.13,"h":82.64,"l":81.6211,"n":1319,"o":82.47,"t":"2026-01-05T05:00:00Z","v":83012,"vw":82.17752},{"c":83.4994,"h":83.69,"l":81.93,"n":870,"o":81.93,"t":"2026-01-06T05:00:00Z","v":59902,"vw":83.009389},{"c":82.74,"h":84.06,"l":82.74,"n":1286,"o":83.83,"t":"2026-01-07T05:00:00Z","v":120782,"vw":83.068844},{"c":83.74,"h":83.7799,"l":82.38,"n":936,"o":82.55,"t":"2026-01-08T05:00:00Z","v":72086,"vw":83.476613},{"c":83.44,"h":84.265,"l":83.3701,"n":804,"o":83.73,"t":"2026-01-09T05:00:00Z","v":66743,"vw":83.72142},{"c":83.6,"h":84.3192,"l":83.43,"n":896,"o":83.69,"t":"2026-01-12T05:00:00Z","v":55217,"vw":83.812838},{"c":83.83,"h":83.86,"l":82.68,"n":744,"o":83.5,"t":"2026-01-13T05:00:00Z","v":47978,"vw":83.357922},{"c":84.735,"h":84.745,"l":83.74,"n":854,"o":83.86,"t":"2026-01-14T05:00:00Z","v":64550,"vw":84.220842},{"c":85.2,"h":85.75,"l":84.88,"n":958,"o":84.9,"t":"2026-01-15T05:00:00Z","v":69962,"vw":85.350636},{"c":86.41,"h":86.49,"l":84.94,"n":701,"o":84.94,"t":"2026-01-16T05:00:00Z","v":47255,"vw":86.062917},{"c":85.06,"h":85.775,"l":84.83,"n":1641,"o":85.69,"t":"2026-01-20T05:00:00Z","v":116119,"vw":85.170718},{"c":85.17,"h":85.5,"l":84.47,"n":1001,"o":85.34,"t":"2026-01-21T05:00:00Z","v":60852,"vw":85.02121},{"c":83.94,"h":85.16,"l":83.8601,"n":997,"o":85.11,"t":"2026-01-22T05:00:00Z","v":79254,"vw":84.688014},{"c":84.39,"h":84.45,"l":83.71,"n":836,"o":83.82,"t":"2026-01-23T05:00:00Z","v":65175,"vw":84.16545},{"c":83.8,"h":84.59,"l":83.615,"n":964,"o":84.59,"t":"2026-01-26T05:00:00Z","v":71202,"vw":83.875024},{"c":83.57,"h":84.03,"l":83.5248,"n":1120,"o":83.81,"t":"2026-01-27T05:00:00Z","v":77814,"vw":83.720442},{"c":82.5,"h":83.755,"l":82.42,"n":1084,"o":83.54,"t":"2026-01-28T05:00:00Z","v":74500,"vw":83.088717},{"c":83.44,"h":83.79,"l":82.52,"n":993,"o":82.97,"t":"2026-01-29T05:00:00Z","v":70544,"vw":83.231185},{"c":84.03,"h":84.03,"l":82.96,"n":1035,"o":83.46,"t":"2026-01-30T05:00:00Z","v":102227,"vw":83.355217},{"c":83.13,"h":84.31,"l":83.13,"n":1241,"o":84.31,"t":"2026-02-02T05:00:00Z","v":73002,"vw":83.709126},{"c":83.56,"h":83.56,"l":82.36,"n":1513,"o":83.08,"t":"2026-02-03T05:00:00Z","v":123719,"vw":83.04003},{"c":84.42,"h":85.02,"l":83.82,"n":969,"o":83.88,"t":"2026-02-04T05:00:00Z","v":54436,"vw":84.540668},{"c":84.58,"h":85.02,"l":83.81,"n":1324,"o":84.29,"t":"2026-02-05T05:00:00Z","v":93136,"vw":84.481504},{"c":85.92,"h":86.079,"l":85.03,"n":1314,"o":85.03,"t":"2026-02-06T05:00:00Z","v":92103,"vw":85.401876},{"c":86.31,"h":86.39,"l":85.72,"n":801,"o":85.94,"t":"2026-02-09T05:00:00Z","v":82050,"vw":86.139573},{"c":87.72,"h":87.88,"l":86.31,"n":955,"o":86.31,"t":"2026-02-10T05:00:00Z","v":110704,"vw":87.278307},{"c":88.8,"h":89.33,"l":88.13,"n":2313,"o":88.23,"t":"2026-02-11T05:00:00Z","v":171675,"vw":88.804027},{"c":88.08,"h":89.54,"l":87.66,"n":1824,"o":89.09,"t":"2026-02-12T05:00:00Z","v":115595,"vw":88.790535},{"c":89.04,"h":89.261,"l":87.65,"n":1307,"o":87.84,"t":"2026-02-13T05:00:00Z","v":92693,"vw":88.48412},{"c":90.15,"h":90.24,"l":89.02,"n":1273,"o":89.54,"t":"2026-02-17T05:00:00Z","v":66094,"vw":89.599692},{"c":88.9,"h":90.03,"l":88.83,"n":1926,"o":90.03,"t":"2026-02-18T05:00:00Z","v":92911,"vw":89.240427},{"c":88.56,"h":89.295,"l":88.2,"n":853,"o":88.9,"t":"2026-02-19T05:00:00Z","v":44222,"vw":88.552813},{"c":88.89,"h":88.9999,"l":88.41,"n":648,"o":88.75,"t":"2026-02-20T05:00:00Z","v":65568,"vw":88.709561},{"c":89.28,"h":89.83,"l":88.85,"n":880,"o":88.85,"t":"2026-02-23T05:00:00Z","v":81812,"vw":89.188043},{"c":89.36,"h":89.5984,"l":88.72,"n":537,"o":89.46,"t":"2026-02-24T05:00:00Z","v":33857,"vw":89.219239},{"c":89.22,"h":89.585,"l":88.78,"n":1196,"o":89.34,"t":"2026-02-25T05:00:00Z","v":38490,"vw":89.103662},{"c":89.91,"h":90.085,"l":89.37,"n":590,"o":89.6,"t":"2026-02-26T05:00:00Z","v":33892,"vw":89.86157},{"c":89.57,"h":90.55,"l":89.43,"n":797,"o":89.76,"t":"2026-02-27T05:00:00Z","v":48463,"vw":90.027438},{"c":90.11,"h":90.44,"l":89.135,"n":1071,"o":89.44,"t":"2026-03-02T05:00:00Z","v":67185,"vw":89.883933},{"c":89.41,"h":89.8099,"l":88.2,"n":1237,"o":89.06,"t":"2026-03-03T05:00:00Z","v":81528,"vw":89.309903},{"c":89.58,"h":89.5937,"l":88.655,"n":686,"o":89.17,"t":"2026-03-04T05:00:00Z","v":35778,"vw":89.039293},{"c":88.93,"h":88.93,"l":88.0851,"n":939,"o":88.77,"t":"2026-03-05T05:00:00Z","v":49318,"vw":88.532222},{"c":88.5,"h":88.5671,"l":87.55,"n":1238,"o":88.12,"t":"2026-03-06T05:00:00Z","v":79452,"vw":88.033741},{"c":88.78,"h":89.01,"l":87,"n":700,"o":87.89,"t":"2026-03-09T04:00:00Z","v":30970,"vw":88.018884},{"c":88.63,"h":89.45,"l":87.99,"n":930,"o":88.41,"t":"2026-03-10T04:00:00Z","v":44978,"vw":88.844698},{"c":87.31,"h":88.43,"l":87.09,"n":823,"o":88.43,"t":"2026-03-11T04:00:00Z","v":47263,"vw":87.363304},{"c":87.22,"h":87.92,"l":86.67,"n":419,"o":86.67,"t":"2026-03-12T04:00:00Z","v":18855,"vw":87.329338},{"c":87.18,"h":88.12,"l":87.135,"n":524,"o":87.92,"t":"2026-03-13T04:00:00Z","v":23881,"vw":87.54937},{"c":87.64,"h":88.29,"l":87.51,"n":1216,"o":87.72,"t":"2026-03-16T04:00:00Z","v":60635,"vw":87.80861},{"c":88.11,"h":88.68,"l":87.95,"n":846,"o":88.12,"t":"2026-03-17T04:00:00Z","v":42517,"vw":88.326442},{"c":86.62,"h":87.7791,"l":86.59,"n":715,"o":87.61,"t":"2026-03-18T04:00:00Z","v":41546,"vw":87.276697},{"c":85.86,"h":86.83,"l":85.67,"n":695,"o":86.35,"t":"2026-03-19T04:00:00Z","v":39675,"vw":86.232654},{"c":82.75,"h":85.68,"l":82.3,"n":1854,"o":85.68,"t":"2026-03-20T04:00:00Z","v":94118,"vw":84.060025},{"c":83.14,"h":84.475,"l":83.08,"n":1210,"o":83.62,"t":"2026-03-23T04:00:00Z","v":62467,"vw":83.640224},{"c":82.97,"h":83.54,"l":82.45,"n":854,"o":82.71,"t":"2026-03-24T04:00:00Z","v":43494,"vw":83.125304},{"c":82.94,"h":83.5,"l":82.705,"n":751,"o":83.26,"t":"2026-03-25T04:00:00Z","v":30913,"vw":83.082893},{"c":82.93,"h":83.695,"l":82.77,"n":582,"o":82.82,"t":"2026-03-26T04:00:00Z","v":31375,"vw":83.238986},{"c":82.25,"h":83.17,"l":82.13,"n":677,"o":82.99,"t":"2026-03-27T04:00:00Z","v":39840,"vw":82.679674},{"c":82.37,"h":83.58,"l":82.0848,"n":860,"o":83.05,"t":"2026-03-30T04:00:00Z","v":52043,"vw":82.742817},{"c":83.21,"h":83.695,"l":82.42,"n":593,"o":83.2,"t":"2026-03-31T04:00:00Z","v":27685,"vw":82.994629},{"c":83.72,"h":84,"l":83.03,"n":1178,"o":83.12,"t":"2026-04-01T04:00:00Z","v":64347,"vw":83.670371},{"c":85.06,"h":85.0867,"l":83.6,"n":620,"o":83.6,"t":"2026-04-02T04:00:00Z","v":23403,"vw":84.614871},{"c":84.75,"h":85.265,"l":84.73,"n":1008,"o":84.85,"t":"2026-04-06T04:00:00Z","v":49425,"vw":84.94729},{"c":85.05,"h":85.375,"l":84.5,"n":547,"o":84.5,"t":"2026-04-07T04:00:00Z","v":20111,"vw":85.124039},{"c":86.29,"h":86.41,"l":85.905,"n":623,"o":86.08,"t":"2026-04-08T04:00:00Z","v":30084,"vw":86.184586},{"c":86.75,"h":87.5999,"l":85.925,"n":678,"o":86.03,"t":"2026-04-09T04:00:00Z","v":31991,"vw":87.082184},{"c":87.06,"h":87.36,"l":86.71,"n":725,"o":86.8,"t":"2026-04-10T04:00:00Z","v":75915,"vw":86.914335},{"c":86.8,"h":86.88,"l":86.16,"n":738,"o":86.88,"t":"2026-04-13T04:00:00Z","v":33973,"vw":86.564105},{"c":88.05,"h":88.055,"l":86.71,"n":648,"o":86.71,"t":"2026-04-14T04:00:00Z","v":40920,"vw":87.524751},{"c":88.04,"h":88.06,"l":87.43,"n":621,"o":87.98,"t":"2026-04-15T04:00:00Z","v":37833,"vw":87.788193},{"c":88.33,"h":88.505,"l":87.97,"n":580,"o":88.07,"t":"2026-04-16T04:00:00Z","v":29301,"vw":88.271853},{"c":89.29,"h":89.45,"l":88.3368,"n":879,"o":88.65,"t":"2026-04-17T04:00:00Z","v":87277,"vw":89.223166},{"c":89.67,"h":89.7,"l":89.04,"n":632,"o":89.04,"t":"2026-04-20T04:00:00Z","v":44460,"vw":89.51534},{"c":87.96,"h":89.44,"l":87.6,"n":1036,"o":89.44,"t":"2026-04-21T04:00:00Z","v":69033,"vw":88.219598},{"c":86.28,"h":88.195,"l":85.83,"n":1099,"o":87.97,"t":"2026-04-22T04:00:00Z","v":66552,"vw":86.963369},{"c":88.21,"h":88.31,"l":86.42,"n":772,"o":86.42,"t":"2026-04-23T04:00:00Z","v":45757,"vw":87.459062},{"c":88.25,"h":88.78,"l":87.86,"n":893,"o":88.19,"t":"2026-04-24T04:00:00Z","v":52221,"vw":88.431518},{"c":88.19,"h":88.81,"l":88,"n":1088,"o":88,"t":"2026-04-27T04:00:00Z","v":60995,"vw":88.367968},{"c":89.59,"h":89.74,"l":88.38,"n":983,"o":88.58,"t":"2026-04-28T04:00:00Z","v":51899,"vw":89.171053},{"c":89.0182,"h":90.03,"l":88.8915,"n":816,"o":89.34,"t":"2026-04-29T04:00:00Z","v":51177,"vw":89.368853},{"c":90.3183,"h":90.3329,"l":88.91,"n":752,"o":88.91,"t":"2026-04-30T04:00:00Z","v":36355,"vw":89.881182},{"c":90.1303,"h":90.6099,"l":89.885,"n":859,"o":90.32,"t":"2026-05-01T04:00:00Z","v":33963,"vw":90.157551},{"c":89.6112,"h":90.59,"l":89.365,"n":728,"o":89.9,"t":"2026-05-04T04:00:00Z","v":34765,"vw":89.846057},{"c":89.85,"h":90.1288,"l":89.1,"n":737,"o":89.92,"t":"2026-05-05T04:00:00Z","v":35116,"vw":89.810267},{"c":91.18,"h":91.41,"l":90.29,"n":676,"o":90.33,"t":"2026-05-06T04:00:00Z","v":20867,"vw":91.039864},{"c":90.8318,"h":91.16,"l":89.78,"n":785,"o":90.56,"t":"2026-05-07T04:00:00Z","v":24777,"vw":90.542596},{"c":91.17,"h":91.8,"l":91.1,"n":766,"o":91.1,"t":"2026-05-08T04:00:00Z","v":24840,"vw":91.39605},{"c":91.4,"h":91.7495,"l":91.02,"n":577,"o":91.26,"t":"2026-05-11T04:00:00Z","v":24406,"vw":91.323928},{"c":91.8694,"h":91.9499,"l":90.86,"n":483,"o":91.83,"t":"2026-05-12T04:00:00Z","v":19511,"vw":91.407943},{"c":91.9887,"h":92.01,"l":91.07,"n":711,"o":91.46,"t":"2026-05-13T04:00:00Z","v":28645,"vw":91.586682},{"c":91.22,"h":92.35,"l":91.21,"n":469,"o":92.35,"t":"2026-05-14T04:00:00Z","v":27497,"vw":91.557169},{"c":89.37,"h":91.21,"l":89.37,"n":898,"o":91.21,"t":"2026-05-15T04:00:00Z","v":37683,"vw":90.041637},{"c":90.43,"h":90.68,"l":89.37,"n":788,"o":89.39,"t":"2026-05-18T04:00:00Z","v":29478,"vw":90.220524},{"c":91.09,"h":91.1,"l":90.05,"n":481,"o":90.47,"t":"2026-05-19T04:00:00Z","v":30682,"vw":90.686716},{"c":91.94,"h":91.94,"l":91.11,"n":461,"o":91.13,"t":"2026-05-20T04:00:00Z","v":19080,"vw":91.473528},{"c":91.63,"h":91.64,"l":90.9001,"n":444,"o":91.1,"t":"2026-05-21T04:00:00Z","v":35991,"vw":91.314025},{"c":92.0251,"h":92.19,"l":91.4201,"n":475,"o":92.05,"t":"2026-05-22T04:00:00Z","v":19130,"vw":91.908868},{"c":92.19,"h":92.6004,"l":91.83,"n":572,"o":92.1,"t":"2026-05-26T04:00:00Z","v":17506,"vw":92.183303},{"c":91.78,"h":92.635,"l":91.78,"n":476,"o":92.04,"t":"2026-05-27T04:00:00Z","v":20342,"vw":92.379488},{"c":91.13,"h":91.89,"l":91.05,"n":516,"o":91.53,"t":"2026-05-28T04:00:00Z","v":17696,"vw":91.552804},{"c":89.75,"h":90.69,"l":89.7,"n":760,"o":90.64,"t":"2026-05-29T04:00:00Z","v":36008,"vw":90.202252},{"c":87.91,"h":89.6,"l":87.91,"n":638,"o":89.19,"t":"2026-06-01T04:00:00Z","v":23983,"vw":88.877661},{"c":87.89,"h":88.07,"l":87.51,"n":475,"o":88.07,"t":"2026-06-02T04:00:00Z","v":14045,"vw":87.865885},{"c":88.31,"h":88.855,"l":88.02,"n":679,"o":88.02,"t":"2026-06-03T04:00:00Z","v":56744,"vw":88.760008},{"c":89.47,"h":89.503,"l":88.517,"n":696,"o":89.47,"t":"2026-06-04T04:00:00Z","v":27686,"vw":89.076831},{"c":90.77,"h":91.63,"l":89.12,"n":761,"o":89.12,"t":"2026-06-05T04:00:00Z","v":25303,"vw":90.951987},{"c":89.28,"h":90.83,"l":89.055,"n":512,"o":90.83,"t":"2026-06-08T04:00:00Z","v":19126,"vw":89.828672},{"c":91.67,"h":91.97,"l":89.54,"n":542,"o":89.54,"t":"2026-06-09T04:00:00Z","v":23255,"vw":91.468887},{"c":92.48,"h":93.19,"l":92.05,"n":728,"o":92.11,"t":"2026-06-10T04:00:00Z","v":25851,"vw":92.601543},{"c":91.98,"h":93.07,"l":91.98,"n":453,"o":92.68,"t":"2026-06-11T04:00:00Z","v":16832,"vw":92.539198},{"c":92.8,"h":92.919,"l":92.49,"n":494,"o":92.58,"t":"2026-06-12T04:00:00Z","v":28618,"vw":92.67432},{"c":91.32,"h":92.5,"l":91.09,"n":795,"o":92.16,"t":"2026-06-15T04:00:00Z","v":66288,"vw":91.493892},{"c":91.24,"h":91.99,"l":91.01,"n":771,"o":91.77,"t":"2026-06-16T04:00:00Z","v":94108,"vw":91.248339},{"c":89.04,"h":91.21,"l":88.86,"n":865,"o":91.21,"t":"2026-06-17T04:00:00Z","v":32698,"vw":90.252965},{"c":89.09,"h":89.89,"l":88.91,"n":634,"o":89.89,"t":"2026-06-18T04:00:00Z","v":25271,"vw":89.380926},{"c":90.03,"h":90.21,"l":88.89,"n":559,"o":89.24,"t":"2026-06-22T04:00:00Z","v":41680,"vw":89.306497},{"c":91.7,"h":91.895,"l":90.38,"n":459,"o":90.38,"t":"2026-06-23T04:00:00Z","v":21334,"vw":91.445476},{"c":92.52,"h":93.1199,"l":91.843,"n":689,"o":92.01,"t":"2026-06-24T04:00:00Z","v":82350,"vw":92.304971},{"c":93.51,"h":93.59,"l":92.5389,"n":453,"o":92.96,"t":"2026-06-25T04:00:00Z","v":18434,"vw":92.902954},{"c":95.1,"h":95.24,"l":94.21,"n":544,"o":94.21,"t":"2026-06-26T04:00:00Z","v":22119,"vw":94.774952},{"c":95.398,"h":95.4,"l":94.24,"n":488,"o":94.98,"t":"2026-06-29T04:00:00Z","v":49702,"vw":94.640038},{"c":94.6887,"h":95.4,"l":94.25,"n":488,"o":94.37,"t":"2026-06-30T04:00:00Z","v":30217,"vw":94.87082},{"c":95.68,"h":96.28,"l":94.59,"n":664,"o":94.59,"t":"2026-07-01T04:00:00Z","v":37219,"vw":95.846684},{"c":97.44,"h":97.46,"l":95.93,"n":960,"o":95.93,"t":"2026-07-02T04:00:00Z","v":32557,"vw":96.952322},{"c":96.36,"h":97.42,"l":96.11,"n":771,"o":97.26,"t":"2026-07-06T04:00:00Z","v":34749,"vw":96.678595},{"c":97.56,"h":98.64,"l":96.78,"n":664,"o":97.21,"t":"2026-07-07T04:00:00Z","v":44832,"vw":97.861609},{"c":95.59,"h":97.49,"l":95.59,"n":836,"o":97.49,"t":"2026-07-08T04:00:00Z","v":33457,"vw":96.299469},{"c":95,"h":96.005,"l":94.9601,"n":692,"o":95.68,"t":"2026-07-09T04:00:00Z","v":29762,"vw":95.497535},{"c":95,"h":95.57,"l":94.225,"n":891,"o":95.57,"t":"2026-07-10T04:00:00Z","v":31219,"vw":94.629814},{"c":96.07,"h":96.36,"l":95.44,"n":754,"o":95.44,"t":"2026-07-13T04:00:00Z","v":47976,"vw":95.8725},{"c":95.92,"h":96.366,"l":95.75,"n":616,"o":96.07,"t":"2026-07-14T04:00:00Z","v":40548,"vw":95.971334},{"c":95.13,"h":96.3,"l":94.88,"n":973,"o":96.05,"t":"2026-07-15T04:00:00Z","v":74445,"vw":95.212836},{"c":98.12,"h":98.12,"l":95.47,"n":663,"o":95.47,"t":"2026-07-16T04:00:00Z","v":38997,"vw":96.712581},{"c":97.81,"h":99.23,"l":97.3531,"n":837,"o":98.43,"t":"2026-07-17T04:00:00Z","v":39922,"vw":98.36485},{"c":97.64,"h":98.1312,"l":97.185,"n":837,"o":97.64,"t":"2026-07-20T04:00:00Z","v":28315,"vw":97.599928},{"c":97.87,"h":98.0869,"l":97.52,"n":597,"o":97.56,"t":"2026-07-21T04:00:00Z","v":31923,"vw":97.775457},{"c":97.51,"h":98.2,"l":97.2404,"n":523,"o":98.12,"t":"2026-07-22T04:00:00Z","v":26702,"vw":97.689162},{"c":97.95,"h":98.525,"l":97.39,"n":640,"o":97.44,"t":"2026-07-23T04:00:00Z","v":47294,"vw":97.998024},{"c":99.32,"h":99.4931,"l":98.3725,"n":719,"o":98.48,"t":"2026-07-24T04:00:00Z","v":46206,"vw":98.833907},{"c":98.8,"h":99.77,"l":98.75,"n":714,"o":99.12,"t":"2026-07-27T04:00:00Z","v":33809,"vw":99.135969},{"c":99.05,"h":100.43,"l":98.93,"n":854,"o":100.43,"t":"2026-07-28T04:00:00Z","v":45936,"vw":99.433702},{"c":98.985,"h":99.585,"l":98.64,"n":890,"o":99.39,"t":"2026-07-29T04:00:00Z","v":48970,"vw":99.071675},{"c":96.1,"h":98.47,"l":95.51,"n":796,"o":98.47,"t":"2026-07-30T04:00:00Z","v":47073,"vw":96.074587},{"c":96.11,"h":96.5067,"l":95.01,"n":703,"o":96.24,"t":"2026-07-31T04:00:00Z","v":30756,"vw":95.769597},{"c":96.02,"h":97.025,"l":95.7606,"n":761,"o":96.11,"t":"2026-08-03T04:00:00Z","v":35107,"vw":96.341952},{"c":95.72,"h":95.8,"l":94.34,"n":971,"o":95.43,"t":"2026-08-04T04:00:00Z","v":57282,"vw":95.123855},{"c":96.6126,"h":96.6126,"l":95.59,"n":1030,"o":95.82,"t":"2026-08-05T04:00:00Z","v":59537,"vw":96.218396},{"c":95.97,"h":97.125,"l":95.69,"n":709,"o":96.99,"t":"2026-08-06T04:00:00Z","v":65540,"vw":95.9252},{"c":96.6,"h":96.73,"l":95.62,"n":439,"o":95.86,"t":"2026-08-07T04:00:00Z","v":17536,"vw":96.252438},{"c":95.07,"h":95.99,"l":94.8001,"n":693,"o":95.99,"t":"2026-08-10T04:00:00Z","v":60548,"vw":95.03092},{"c":93.03,"h":94.54,"l":93,"n":1417,"o":94.54,"t":"2026-08-11T04:00:00Z","v":86983,"vw":93.545712},{"c":93.69,"h":93.92,"l":93.18,"n":546,"o":93.18,"t":"2026-08-12T04:00:00Z","v":23587,"vw":93.657407},{"c":95.16,"h":95.55,"l":94.23,"n":763,"o":94.23,"t":"2026-08-13T04:00:00Z","v":152265,"vw":95.050632},{"c":95.4142,"h":95.72,"l":95.07,"n":643,"o":95.18,"t":"2026-08-14T04:00:00Z","v":32935,"vw":95.380787},{"c":94.59,"h":95.29,"l":94.5,"n":746,"o":95.29,"t":"2026-08-17T04:00:00Z","v":23283,"vw":94.764082},{"c":94.4,"h":95.37,"l":94.4,"n":800,"o":95.05,"t":"2026-08-18T04:00:00Z","v":45880,"vw":95.011259},{"c":95.3,"h":95.42,"l":94.735,"n":820,"o":94.83,"t":"2026-08-19T04:00:00Z","v":45634,"vw":95.068201},{"c":95.76,"h":96.195,"l":95.3,"n":522,"o":95.32,"t":"2026-08-20T04:00:00Z","v":21558,"vw":95.827218},{"c":96.09,"h":96.3599,"l":95.395,"n":622,"o":96.07,"t":"2026-08-21T04:00:00Z","v":32017,"vw":96.001172},{"c":96.76,"h":97.3951,"l":96.105,"n":874,"o":96.26,"t":"2026-08-24T04:00:00Z","v":36235,"vw":96.506718},{"c":96.74,"h":97.045,"l":96.11,"n":1663,"o":96.76,"t":"2026-08-25T04:00:00Z","v":175839,"vw":96.766398},{"c":96.21,"h":96.96,"l":96.205,"n":808,"o":96.95,"t":"2026-08-26T04:00:00Z","v":43648,"vw":96.634966},{"c":94.9,"h":95.615,"l":94.84,"n":645,"o":95.47,"t":"2026-08-27T04:00:00Z","v":41382,"vw":95.186906},{"c":94.64,"h":95.41,"l":94.58,"n":557,"o":95.41,"t":"2026-08-28T04:00:00Z","v":32123,"vw":94.846558},{"c":93.77,"h":94.26,"l":93.2603,"n":2112,"o":94.2,"t":"2026-08-31T04:00:00Z","v":198584,"vw":93.48543},{"c":94.33,"h":94.97,"l":93.79,"n":927,"o":93.79,"t":"2026-09-01T04:00:00Z","v":69618,"vw":94.647146},{"c":93.96,"h":94.37,"l":93.28,"n":753,"o":94.3,"t":"2026-09-02T04:00:00Z","v":36569,"vw":93.98394},{"c":94.27,"h":94.49,"l":93.95,"n":554,"o":94.45,"t":"2026-09-03T04:00:00Z","v":23304,"vw":94.205554},{"c":93.25,"h":94.44,"l":93.21,"n":478,"o":93.77,"t":"2026-09-04T04:00:00Z","v":30769,"vw":93.854577},{"c":93.24,"h":94.055,"l":92.84,"n":657,"o":92.84,"t":"2026-09-08T04:00:00Z","v":33589,"vw":93.585531},{"c":92.26,"h":93.13,"l":91.985,"n":534,"o":93.13,"t":"2026-09-09T04:00:00Z","v":154382,"vw":92.147492},{"c":92,"h":92.955,"l":91.71,"n":736,"o":92.55,"t":"2026-09-10T04:00:00Z","v":42400,"vw":92.403723},{"c":92.08,"h":92.74,"l":91.87,"n":545,"o":92.68,"t":"2026-09-11T04:00:00Z","v":19377,"vw":92.282854},{"c":92.4345,"h":93.37,"l":92.17,"n":615,"o":92.38,"t":"2026-09-14T04:00:00Z","v":27910,"vw":92.739842},{"c":91.54,"h":92.07,"l":91.035,"n":460,"o":92.07,"t":"2026-09-15T04:00:00Z","v":112909,"vw":91.429463},{"c":90.94,"h":92.025,"l":90.535,"n":531,"o":91.36,"t":"2026-09-16T04:00:00Z","v":89504,"vw":91.429882},{"c":91.13,"h":91.45,"l":90.97,"n":786,"o":91.45,"t":"2026-09-17T04:00:00Z","v":30452,"vw":91.188571},{"c":89.72,"h":90.81,"l":89.64,"n":1014,"o":90.71,"t":"2026-09-18T04:00:00Z","v":52928,"vw":90.2744},{"c":90.3,"h":90.5256,"l":89.79,"n":622,"o":89.79,"t":"2026-09-21T04:00:00Z","v":26136,"vw":90.26819},{"c":89.84,"h":90.55,"l":89.84,"n":374,"o":90.27,"t":"2026-09-22T04:00:00Z","v":21469,"vw":90.129097},{"c":89.085,"h":89.995,"l":89.07,"n":520,"o":89.41,"t":"2026-09-23T04:00:00Z","v":105411,"vw":89.43409},{"c":89.1,"h":90.1,"l":89.1,"n":876,"o":89.63,"t":"2026-09-24T04:00:00Z","v":28704,"vw":89.625206},{"c":89.2,"h":89.47,"l":88.5,"n":603,"o":89.47,"t":"2026-09-25T04:00:00Z","v":40781,"vw":88.98818},{"c":89.17,"h":89.535,"l":88.815,"n":692,"o":89.35,"t":"2026-09-28T04:00:00Z","v":33997,"vw":89.10693},{"c":89.22,"h":89.35,"l":88.7062,"n":563,"o":88.98,"t":"2026-09-29T04:00:00Z","v":27950,"vw":88.957099},{"c":88.34,"h":89.53,"l":88.34,"n":1772,"o":89.53,"t":"2026-09-30T04:00:00Z","v":203673,"vw":88.752592},{"c":87.68,"h":88.39,"l":87.29,"n":1753,"o":88.1,"t":"2026-10-01T04:00:00Z","v":239331,"vw":87.593011},{"c":87.7,"h":88.55,"l":87.5718,"n":2322,"o":87.95,"t":"2026-10-02T04:00:00Z","v":319661,"vw":87.880755},{"c":87.17,"h":88.02,"l":87.09,"n":1719,"o":87.68,"t":"2026-10-05T04:00:00Z","v":179945,"vw":87.423219},{"c":87.66,"h":88.205,"l":87,"n":1787,"o":87.28,"t":"2026-10-06T04:00:00Z","v":157247,"vw":87.59347},{"c":86.045,"h":87.66,"l":86.025,"n":2055,"o":87.65,"t":"2026-10-07T04:00:00Z","v":145333,"vw":86.809423},{"c":86.93,"h":87.21,"l":85.845,"n":2293,"o":86.13,"t":"2026-10-08T04:00:00Z","v":229634,"vw":86.376308},{"c":87.84,"h":88.19,"l":87,"n":2557,"o":87.24,"t":"2026-10-09T04:00:00Z","v":171309,"vw":87.514577},{"c":88.43,"h":88.47,"l":87.33,"n":1170,"o":87.79,"t":"2026-10-12T04:00:00Z","v":97964,"vw":88.033021},{"c":88.39,"h":89.21,"l":87.785,"n":1427,"o":89.03,"t":"2026-10-13T04:00:00Z","v":132788,"vw":88.459785},{"c":88.32,"h":88.65,"l":87.745,"n":1363,"o":88.46,"t":"2026-10-14T04:00:00Z","v":134588,"vw":88.326889},{"c":89.38,"h":90.08,"l":89.16,"n":1185,"o":89.6,"t":"2026-10-15T04:00:00Z","v":82033,"vw":89.582357},{"c":89.81,"h":90.31,"l":89.38,"n":956,"o":89.91,"t":"2026-10-16T04:00:00Z","v":143096,"vw":89.606242},{"c":88.91,"h":89.59,"l":88.78,"n":1051,"o":89.59,"t":"2026-10-19T04:00:00Z","v":83469,"vw":88.95883},{"c":90.6,"h":90.73,"l":89.3,"n":1964,"o":89.3,"t":"2026-10-20T04:00:00Z","v":160333,"vw":90.419033},{"c":89.48,"h":90.81,"l":89.46,"n":1596,"o":90.75,"t":"2026-10-21T04:00:00Z","v":130366,"vw":89.918479},{"c":91.74,"h":91.89,"l":89.66,"n":1653,"o":89.66,"t":"2026-10-22T04:00:00Z","v":152379,"vw":91.136434}],"volatilityBars":[{"c":90.32,"h":90.55,"l":90.26,"n":34,"o":90.27,"t":"2026-09-22T13:30:00Z","v":2804,"vw":90.370447},{"c":90.03,"h":90.03,"l":90.03,"n":1,"o":90.03,"t":"2026-09-22T13:45:00Z","v":250,"vw":90.03},{"c":90.05,"h":90.06,"l":90.05,"n":4,"o":90.06,"t":"2026-09-22T14:00:00Z","v":580,"vw":90.053952},{"c":90.12,"h":90.12,"l":90.12,"n":4,"o":90.12,"t":"2026-09-22T14:15:00Z","v":201,"vw":90.12},{"c":90.141,"h":90.141,"l":90.015,"n":3,"o":90.015,"t":"2026-09-22T14:30:00Z","v":551,"vw":90.083978},{"c":90.16,"h":90.16,"l":90.16,"n":2,"o":90.16,"t":"2026-09-22T15:00:00Z","v":105,"vw":90.16},{"c":90.14,"h":90.14,"l":90.14,"n":1,"o":90.14,"t":"2026-09-22T15:15:00Z","v":110,"vw":90.14},{"c":90.2034,"h":90.2034,"l":90.2034,"n":2,"o":90.2034,"t":"2026-09-22T15:30:00Z","v":249,"vw":90.2034},{"c":90.29,"h":90.3007,"l":90.29,"n":3,"o":90.3007,"t":"2026-09-22T16:00:00Z","v":328,"vw":90.297367},{"c":90.245,"h":90.245,"l":90.245,"n":3,"o":90.245,"t":"2026-09-22T16:15:00Z","v":114,"vw":90.245},{"c":90.29,"h":90.29,"l":90.285,"n":4,"o":90.285,"t":"2026-09-22T16:30:00Z","v":466,"vw":90.287648},{"c":90.39,"h":90.39,"l":90.39,"n":1,"o":90.39,"t":"2026-09-22T16:45:00Z","v":100,"vw":90.39},{"c":90.53,"h":90.53,"l":90.4401,"n":5,"o":90.4401,"t":"2026-09-22T17:00:00Z","v":267,"vw":90.479704},{"c":90.1413,"h":90.1413,"l":90.1413,"n":1,"o":90.1413,"t":"2026-09-22T17:15:00Z","v":296,"vw":90.1413},{"c":90.2,"h":90.2,"l":90.135,"n":5,"o":90.1433,"t":"2026-09-22T17:30:00Z","v":344,"vw":90.157705},{"c":90.17,"h":90.17,"l":90.17,"n":1,"o":90.17,"t":"2026-09-22T18:00:00Z","v":100,"vw":90.17},{"c":90.12,"h":90.22,"l":90.12,"n":12,"o":90.172,"t":"2026-09-22T18:15:00Z","v":869,"vw":90.174272},{"c":90.16,"h":90.16,"l":90.16,"n":2,"o":90.16,"t":"2026-09-22T18:30:00Z","v":260,"vw":90.16},{"c":90.015,"h":90.0501,"l":90.015,"n":5,"o":90.0501,"t":"2026-09-22T19:00:00Z","v":3533,"vw":90.026932},{"c":89.97,"h":89.975,"l":89.97,"n":5,"o":89.975,"t":"2026-09-22T19:15:00Z","v":1598,"vw":89.974549},{"c":90.02,"h":90.0801,"l":90.02,"n":5,"o":90.0399,"t":"2026-09-22T19:30:00Z","v":2705,"vw":90.059359},{"c":89.84,"h":89.84,"l":89.84,"n":9,"o":89.84,"t":"2026-09-22T19:45:00Z","v":608,"vw":89.84},{"c":89.9,"h":89.9,"l":89.9,"n":8,"o":89.9,"t":"2026-09-22T21:30:00Z","v":1002,"vw":89.9},{"c":89.9,"h":89.9,"l":89.9,"n":2,"o":89.9,"t":"2026-09-22T21:45:00Z","v":995,"vw":89.9},{"c":89.44,"h":89.49,"l":89.41,"n":26,"o":89.41,"t":"2026-09-23T13:30:00Z","v":2130,"vw":89.431668},{"c":89.8,"h":89.8,"l":89.38,"n":10,"o":89.38,"t":"2026-09-23T14:00:00Z","v":975,"vw":89.723595},{"c":89.995,"h":89.995,"l":89.995,"n":2,"o":89.995,"t":"2026-09-23T14:15:00Z","v":169,"vw":89.995},{"c":89.5651,"h":89.67,"l":89.5651,"n":3,"o":89.67,"t":"2026-09-23T14:30:00Z","v":404,"vw":89.59126},{"c":89.415,"h":89.415,"l":89.415,"n":3,"o":89.415,"t":"2026-09-23T15:00:00Z","v":122,"vw":89.415},{"c":89.29,"h":89.29,"l":89.26,"n":7,"o":89.26,"t":"2026-09-23T15:30:00Z","v":395,"vw":89.28},{"c":89.46,"h":89.46,"l":89.31,"n":9,"o":89.31,"t":"2026-09-23T15:45:00Z","v":1892,"vw":89.367661},{"c":89.4501,"h":89.4501,"l":89.4501,"n":1,"o":89.4501,"t":"2026-09-23T16:00:00Z","v":200,"vw":89.4501},{"c":89.385,"h":89.385,"l":89.385,"n":3,"o":89.385,"t":"2026-09-23T16:15:00Z","v":300,"vw":89.385},{"c":89.415,"h":89.415,"l":89.39,"n":4,"o":89.39,"t":"2026-09-23T16:30:00Z","v":228,"vw":89.403938},{"c":89.38,"h":89.4199,"l":89.38,"n":2,"o":89.4199,"t":"2026-09-23T16:45:00Z","v":475,"vw":89.4115},{"c":89.2534,"h":89.2534,"l":89.2534,"n":2,"o":89.2534,"t":"2026-09-23T17:00:00Z","v":232,"vw":89.2534},{"c":89.2401,"h":89.243,"l":89.24,"n":5,"o":89.24,"t":"2026-09-23T17:15:00Z","v":9135,"vw":89.241087},{"c":89.44,"h":89.44,"l":89.37,"n":4,"o":89.37,"t":"2026-09-23T17:30:00Z","v":2647,"vw":89.373788},{"c":89.47,"h":89.475,"l":89.47,"n":2,"o":89.475,"t":"2026-09-23T17:45:00Z","v":70168,"vw":89.470007},{"c":89.54,"h":89.54,"l":89.54,"n":1,"o":89.54,"t":"2026-09-23T18:00:00Z","v":208,"vw":89.54},{"c":89.37,"h":89.37,"l":89.37,"n":3,"o":89.37,"t":"2026-09-23T18:15:00Z","v":200,"vw":89.37},{"c":89.35,"h":89.35,"l":89.35,"n":1,"o":89.35,"t":"2026-09-23T18:30:00Z","v":238,"vw":89.35},{"c":89.32,"h":89.32,"l":89.32,"n":2,"o":89.32,"t":"2026-09-23T18:45:00Z","v":272,"vw":89.32},{"c":89.2156,"h":89.2156,"l":89.2156,"n":3,"o":89.2156,"t":"2026-09-23T19:00:00Z","v":156,"vw":89.2156},{"c":89.26,"h":89.26,"l":89.21,"n":7,"o":89.21,"t":"2026-09-23T19:15:00Z","v":419,"vw":89.226026},{"c":89.21,"h":89.21,"l":89.1601,"n":12,"o":89.1601,"t":"2026-09-23T19:30:00Z","v":1663,"vw":89.197633},{"c":89.085,"h":89.28,"l":89.07,"n":59,"o":89.28,"t":"2026-09-23T19:45:00Z","v":1703,"vw":89.177507},{"c":89.1,"h":89.1,"l":89.1,"n":7,"o":89.1,"t":"2026-09-23T21:30:00Z","v":6000,"vw":89.1},{"c":89.99,"h":89.99,"l":89.63,"n":248,"o":89.63,"t":"2026-09-24T13:30:00Z","v":2028,"vw":89.673333},{"c":90,"h":90.1,"l":89.96,"n":19,"o":90.09,"t":"2026-09-24T13:45:00Z","v":2562,"vw":90.075363},{"c":89.67,"h":89.71,"l":89.65,"n":23,"o":89.65,"t":"2026-09-24T14:00:00Z","v":3008,"vw":89.685989},{"c":89.66,"h":89.66,"l":89.66,"n":5,"o":89.66,"t":"2026-09-24T14:30:00Z","v":1058,"vw":89.66},{"c":89.5651,"h":89.5651,"l":89.5651,"n":1,"o":89.5651,"t":"2026-09-24T14:45:00Z","v":148,"vw":89.5651},{"c":89.59,"h":89.59,"l":89.54,"n":3,"o":89.54,"t":"2026-09-24T15:00:00Z","v":287,"vw":89.570594},{"c":89.55,"h":89.55,"l":89.55,"n":5,"o":89.55,"t":"2026-09-24T15:15:00Z","v":280,"vw":89.55},{"c":89.525,"h":89.525,"l":89.5,"n":9,"o":89.525,"t":"2026-09-24T15:30:00Z","v":678,"vw":89.509661},{"c":89.46,"h":89.46,"l":89.44,"n":11,"o":89.44,"t":"2026-09-24T15:45:00Z","v":904,"vw":89.45375},{"c":89.4,"h":89.4,"l":89.4,"n":4,"o":89.4,"t":"2026-09-24T16:00:00Z","v":114,"vw":89.4},{"c":89.905,"h":89.905,"l":89.57,"n":6,"o":89.57,"t":"2026-09-24T16:15:00Z","v":332,"vw":89.743164},{"c":89.87,"h":89.87,"l":89.82,"n":5,"o":89.855,"t":"2026-09-24T16:30:00Z","v":2764,"vw":89.854255},{"c":89.79,"h":89.79,"l":89.79,"n":3,"o":89.79,"t":"2026-09-24T16:45:00Z","v":300,"vw":89.79},{"c":89.7639,"h":89.7639,"l":89.7,"n":4,"o":89.7,"t":"2026-09-24T17:00:00Z","v":300,"vw":89.730776},{"c":89.575,"h":89.615,"l":89.56,"n":10,"o":89.615,"t":"2026-09-24T17:15:00Z","v":1320,"vw":89.578839},{"c":89.5466,"h":89.5466,"l":89.5466,"n":6,"o":89.5466,"t":"2026-09-24T17:45:00Z","v":404,"vw":89.5466},{"c":89.45,"h":89.45,"l":89.44,"n":15,"o":89.44,"t":"2026-09-24T18:00:00Z","v":757,"vw":89.444291},{"c":89.255,"h":89.255,"l":89.255,"n":3,"o":89.255,"t":"2026-09-24T18:15:00Z","v":200,"vw":89.255},{"c":89.34,"h":89.34,"l":89.24,"n":21,"o":89.253,"t":"2026-09-24T19:00:00Z","v":1656,"vw":89.284281},{"c":89.36,"h":89.36,"l":89.36,"n":5,"o":89.36,"t":"2026-09-24T19:15:00Z","v":244,"vw":89.36},{"c":89.45,"h":89.45,"l":89.295,"n":2,"o":89.295,"t":"2026-09-24T19:30:00Z","v":960,"vw":89.375729},{"c":89.16,"h":89.39,"l":89.1,"n":64,"o":89.36,"t":"2026-09-24T19:45:00Z","v":2304,"vw":89.207441},{"c":89.1,"h":89.1,"l":89.1,"n":5,"o":89.1,"t":"2026-09-24T20:00:00Z","v":194,"vw":89.1},{"c":89.18,"h":89.47,"l":89.18,"n":23,"o":89.47,"t":"2026-09-25T13:30:00Z","v":1199,"vw":89.440588},{"c":88.9591,"h":88.9591,"l":88.9591,"n":1,"o":88.9591,"t":"2026-09-25T14:00:00Z","v":1124,"vw":88.9591},{"c":88.7666,"h":88.93,"l":88.7666,"n":10,"o":88.93,"t":"2026-09-25T14:30:00Z","v":2356,"vw":88.780322},{"c":88.66,"h":88.8,"l":88.66,"n":13,"o":88.79,"t":"2026-09-25T14:45:00Z","v":1418,"vw":88.777082},{"c":88.7021,"h":88.7021,"l":88.7021,"n":4,"o":88.7021,"t":"2026-09-25T15:00:00Z","v":233,"vw":88.7021},{"c":88.5256,"h":88.61,"l":88.5256,"n":3,"o":88.61,"t":"2026-09-25T15:15:00Z","v":234,"vw":88.570879},{"c":88.63,"h":88.63,"l":88.6,"n":12,"o":88.6,"t":"2026-09-25T15:30:00Z","v":458,"vw":88.615},{"c":88.5,"h":88.55,"l":88.5,"n":4,"o":88.55,"t":"2026-09-25T15:45:00Z","v":334,"vw":88.516667},{"c":88.78,"h":88.78,"l":88.66,"n":6,"o":88.66,"t":"2026-09-25T16:00:00Z","v":276,"vw":88.72},{"c":88.7999,"h":88.8013,"l":88.7,"n":8,"o":88.8013,"t":"2026-09-25T16:15:00Z","v":2024,"vw":88.768881},{"c":88.7,"h":88.7,"l":88.7,"n":3,"o":88.7,"t":"2026-09-25T16:45:00Z","v":224,"vw":88.7},{"c":88.72,"h":88.72,"l":88.72,"n":4,"o":88.72,"t":"2026-09-25T17:00:00Z","v":114,"vw":88.72},{"c":88.86,"h":88.86,"l":88.86,"n":3,"o":88.86,"t":"2026-09-25T17:15:00Z","v":166,"vw":88.86},{"c":88.845,"h":88.845,"l":88.82,"n":5,"o":88.82,"t":"2026-09-25T17:30:00Z","v":282,"vw":88.8325},{"c":88.81,"h":88.835,"l":88.81,"n":2,"o":88.835,"t":"2026-09-25T17:45:00Z","v":479,"vw":88.829781},{"c":88.7136,"h":88.7136,"l":88.7136,"n":2,"o":88.7136,"t":"2026-09-25T18:00:00Z","v":280,"vw":88.7136},{"c":88.7313,"h":88.7313,"l":88.7313,"n":4,"o":88.7313,"t":"2026-09-25T18:15:00Z","v":245,"vw":88.7313},{"c":88.99,"h":88.99,"l":88.9,"n":5,"o":88.9,"t":"2026-09-25T19:00:00Z","v":651,"vw":88.962254},{"c":88.99,"h":88.99,"l":88.99,"n":3,"o":88.99,"t":"2026-09-25T19:15:00Z","v":300,"vw":88.99},{"c":89.16,"h":89.16,"l":88.99,"n":38,"o":89.02,"t":"2026-09-25T19:30:00Z","v":15974,"vw":89.005697},{"c":89.2,"h":89.33,"l":89.2,"n":103,"o":89.28,"t":"2026-09-25T19:45:00Z","v":6824,"vw":89.269099},{"c":89.53,"h":89.53,"l":89.5,"n":2,"o":89.5,"t":"2026-09-28T13:15:00Z","v":304,"vw":89.519737},{"c":89.33,"h":89.35,"l":89.105,"n":56,"o":89.35,"t":"2026-09-28T13:30:00Z","v":4857,"vw":89.259842},{"c":89.5,"h":89.535,"l":89.5,"n":6,"o":89.535,"t":"2026-09-28T13:45:00Z","v":563,"vw":89.521},{"c":89.31,"h":89.31,"l":89.31,"n":1,"o":89.31,"t":"2026-09-28T14:00:00Z","v":561,"vw":89.31},{"c":89.3,"h":89.3,"l":89.275,"n":12,"o":89.275,"t":"2026-09-28T14:15:00Z","v":990,"vw":89.296227},{"c":89.295,"h":89.31,"l":89.295,"n":16,"o":89.31,"t":"2026-09-28T14:30:00Z","v":386,"vw":89.304253},{"c":89.05,"h":89.05,"l":89.05,"n":2,"o":89.05,"t":"2026-09-28T14:45:00Z","v":239,"vw":89.05},{"c":88.815,"h":88.84,"l":88.815,"n":2,"o":88.84,"t":"2026-09-28T15:15:00Z","v":341,"vw":88.825191},{"c":88.92,"h":88.92,"l":88.8793,"n":8,"o":88.915,"t":"2026-09-28T15:45:00Z","v":1309,"vw":88.912879},{"c":88.98,"h":88.98,"l":88.98,"n":2,"o":88.98,"t":"2026-09-28T16:00:00Z","v":310,"vw":88.98},{"c":89.09,"h":89.11,"l":88.92,"n":33,"o":88.92,"t":"2026-09-28T16:15:00Z","v":2837,"vw":88.98924},{"c":89.04,"h":89.04,"l":88.95,"n":10,"o":88.95,"t":"2026-09-28T16:45:00Z","v":533,"vw":88.996494},{"c":89.17,"h":89.17,"l":88.995,"n":42,"o":89.01,"t":"2026-09-28T17:00:00Z","v":4936,"vw":89.042932},{"c":89.04,"h":89.04,"l":88.9438,"n":9,"o":88.955,"t":"2026-09-28T17:15:00Z","v":1411,"vw":88.966835},{"c":89.13,"h":89.13,"l":89.12,"n":31,"o":89.12,"t":"2026-09-28T17:45:00Z","v":2233,"vw":89.127767},{"c":89.105,"h":89.105,"l":89.105,"n":1,"o":89.105,"t":"2026-09-28T18:00:00Z","v":187,"vw":89.105},{"c":89.095,"h":89.095,"l":89.095,"n":1,"o":89.095,"t":"2026-09-28T18:30:00Z","v":111,"vw":89.095},{"c":88.84,"h":88.84,"l":88.84,"n":2,"o":88.84,"t":"2026-09-28T19:00:00Z","v":204,"vw":88.84},{"c":88.87,"h":88.9199,"l":88.87,"n":3,"o":88.9199,"t":"2026-09-28T19:15:00Z","v":805,"vw":88.908788},{"c":89.18,"h":89.18,"l":89.18,"n":1,"o":89.18,"t":"2026-09-28T19:30:00Z","v":440,"vw":89.18},{"c":89.11,"h":89.19,"l":89.06,"n":104,"o":89.18,"t":"2026-09-28T19:45:00Z","v":5098,"vw":89.132507},{"c":89.17,"h":89.17,"l":89.17,"n":4,"o":89.17,"t":"2026-09-28T20:00:00Z","v":452,"vw":89.17},{"c":88.73,"h":88.98,"l":88.73,"n":19,"o":88.98,"t":"2026-09-29T13:30:00Z","v":809,"vw":88.870015},{"c":89.12,"h":89.175,"l":89.085,"n":9,"o":89.175,"t":"2026-09-29T14:30:00Z","v":2252,"vw":89.124409},{"c":88.882,"h":88.96,"l":88.882,"n":6,"o":88.96,"t":"2026-09-29T15:15:00Z","v":693,"vw":88.929891},{"c":88.92,"h":88.95,"l":88.92,"n":10,"o":88.95,"t":"2026-09-29T15:30:00Z","v":414,"vw":88.930638},{"c":88.74,"h":88.81,"l":88.7062,"n":8,"o":88.81,"t":"2026-09-29T15:45:00Z","v":845,"vw":88.755665},{"c":88.77,"h":88.77,"l":88.77,"n":1,"o":88.77,"t":"2026-09-29T16:00:00Z","v":296,"vw":88.77},{"c":88.75,"h":88.75,"l":88.75,"n":6,"o":88.75,"t":"2026-09-29T16:45:00Z","v":340,"vw":88.75},{"c":88.81,"h":88.81,"l":88.759,"n":8,"o":88.759,"t":"2026-09-29T17:00:00Z","v":728,"vw":88.773065},{"c":88.77,"h":88.77,"l":88.72,"n":10,"o":88.753,"t":"2026-09-29T17:15:00Z","v":1413,"vw":88.748791},{"c":88.855,"h":88.855,"l":88.855,"n":2,"o":88.855,"t":"2026-09-29T17:30:00Z","v":189,"vw":88.855},{"c":88.765,"h":88.85,"l":88.76,"n":6,"o":88.76,"t":"2026-09-29T18:00:00Z","v":435,"vw":88.79875},{"c":88.92,"h":88.92,"l":88.8402,"n":5,"o":88.8402,"t":"2026-09-29T18:15:00Z","v":2091,"vw":88.844143},{"c":88.945,"h":88.945,"l":88.9099,"n":3,"o":88.9099,"t":"2026-09-29T18:45:00Z","v":326,"vw":88.93204},{"c":88.92,"h":88.925,"l":88.92,"n":5,"o":88.925,"t":"2026-09-29T19:00:00Z","v":1297,"vw":88.923284},{"c":89.13,"h":89.13,"l":88.94,"n":27,"o":88.95,"t":"2026-09-29T19:15:00Z","v":5403,"vw":88.976154},{"c":89.12,"h":89.12,"l":89.11,"n":10,"o":89.11,"t":"2026-09-29T19:30:00Z","v":830,"vw":89.11125},{"c":89.22,"h":89.35,"l":89.18,"n":49,"o":89.18,"t":"2026-09-29T19:45:00Z","v":1970,"vw":89.262328},{"c":89.22,"h":89.22,"l":89.22,"n":7,"o":89.22,"t":"2026-09-29T20:00:00Z","v":127,"vw":89.22},{"c":89.2,"h":89.2,"l":89.2,"n":2,"o":89.2,"t":"2026-09-29T20:45:00Z","v":997,"vw":89.2},{"c":89.2,"h":89.2,"l":89.2,"n":17,"o":89.2,"t":"2026-09-29T21:00:00Z","v":1018,"vw":89.2},{"c":89.3,"h":89.6,"l":88.8,"n":314,"o":89.5,"t":"2026-09-30T13:15:00Z","v":52793,"vw":89.386109},{"c":88.75,"h":89.53,"l":88.75,"n":85,"o":89.53,"t":"2026-09-30T13:30:00Z","v":6960,"vw":89.021609},{"c":88.88,"h":88.93,"l":88.855,"n":7,"o":88.9,"t":"2026-09-30T13:45:00Z","v":2100,"vw":88.908333},{"c":88.795,"h":88.805,"l":88.53,"n":37,"o":88.805,"t":"2026-09-30T14:00:00Z","v":5833,"vw":88.750954},{"c":88.915,"h":88.915,"l":88.78,"n":18,"o":88.825,"t":"2026-09-30T14:15:00Z","v":1484,"vw":88.843814},{"c":88.91,"h":88.91,"l":88.88,"n":8,"o":88.91,"t":"2026-09-30T14:30:00Z","v":6611,"vw":88.909155},{"c":88.99,"h":89.04,"l":88.885,"n":18,"o":88.885,"t":"2026-09-30T14:45:00Z","v":1158,"vw":88.97361},{"c":88.92,"h":88.92,"l":88.92,"n":1,"o":88.92,"t":"2026-09-30T15:00:00Z","v":100,"vw":88.92},{"c":88.8836,"h":88.935,"l":88.8836,"n":7,"o":88.9,"t":"2026-09-30T15:15:00Z","v":441,"vw":88.910644},{"c":88.875,"h":88.875,"l":88.84,"n":7,"o":88.8614,"t":"2026-09-30T15:30:00Z","v":583,"vw":88.860528},{"c":88.72,"h":88.72,"l":88.72,"n":3,"o":88.72,"t":"2026-09-30T15:45:00Z","v":241,"vw":88.72},{"c":88.81,"h":88.81,"l":88.77,"n":7,"o":88.785,"t":"2026-09-30T16:00:00Z","v":1755,"vw":88.781176},{"c":88.87,"h":88.875,"l":88.83,"n":10,"o":88.83,"t":"2026-09-30T16:30:00Z","v":1078,"vw":88.846083},{"c":88.91,"h":88.91,"l":88.81,"n":13,"o":88.815,"t":"2026-09-30T16:45:00Z","v":573,"vw":88.836014},{"c":88.815,"h":88.905,"l":88.815,"n":57,"o":88.905,"t":"2026-09-30T17:00:00Z","v":19567,"vw":88.846908},{"c":88.8564,"h":88.8564,"l":88.76,"n":93,"o":88.775,"t":"2026-09-30T17:15:00Z","v":1663,"vw":88.783501},{"c":88.6799,"h":88.79,"l":88.6799,"n":2,"o":88.79,"t":"2026-09-30T17:30:00Z","v":280,"vw":88.719221},{"c":88.59,"h":88.61,"l":88.55,"n":116,"o":88.56,"t":"2026-09-30T17:45:00Z","v":22798,"vw":88.579983},{"c":88.77,"h":88.77,"l":88.71,"n":9,"o":88.71,"t":"2026-09-30T18:00:00Z","v":1160,"vw":88.751},{"c":88.575,"h":88.63,"l":88.575,"n":7,"o":88.61,"t":"2026-09-30T18:30:00Z","v":958,"vw":88.608711},{"c":88.61,"h":88.61,"l":88.61,"n":1,"o":88.61,"t":"2026-09-30T18:45:00Z","v":593,"vw":88.61},{"c":88.7631,"h":88.7631,"l":88.7631,"n":3,"o":88.7631,"t":"2026-09-30T19:00:00Z","v":263,"vw":88.7631},{"c":88.7823,"h":88.7994,"l":88.7823,"n":3,"o":88.7994,"t":"2026-09-30T19:15:00Z","v":385,"vw":88.792517},{"c":88.55,"h":88.71,"l":88.55,"n":30,"o":88.71,"t":"2026-09-30T19:30:00Z","v":2032,"vw":88.637331},{"c":88.41,"h":88.51,"l":88.35,"n":53,"o":88.47,"t":"2026-09-30T19:45:00Z","v":3466,"vw":88.380528},{"c":88.34,"h":88.34,"l":88.34,"n":4,"o":88.34,"t":"2026-09-30T20:00:00Z","v":883,"vw":88.34},{"c":88.22,"h":89.4,"l":88,"n":387,"o":88.5,"t":"2026-09-30T21:00:00Z","v":50028,"vw":88.452632},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-09-30T21:15:00Z","v":100,"vw":88.2},{"c":88.39,"h":88.49,"l":88.39,"n":91,"o":88.49,"t":"2026-09-30T21:30:00Z","v":4943,"vw":88.395348},{"c":88.21,"h":88.25,"l":88.2,"n":29,"o":88.2,"t":"2026-09-30T22:00:00Z","v":2359,"vw":88.218995},{"c":88.25,"h":89.25,"l":88.25,"n":20,"o":88.49,"t":"2026-09-30T22:30:00Z","v":3789,"vw":88.631431},{"c":88.27,"h":88.32,"l":88.27,"n":15,"o":88.32,"t":"2026-09-30T23:00:00Z","v":1012,"vw":88.278128},{"c":88.3,"h":88.3,"l":88.26,"n":4,"o":88.26,"t":"2026-09-30T23:45:00Z","v":1843,"vw":88.288926},{"c":88.8,"h":89.2,"l":88.4,"n":153,"o":88.4,"t":"2026-10-01T09:30:00Z","v":47484,"vw":88.670808},{"c":87.7,"h":87.7,"l":87.7,"n":22,"o":87.7,"t":"2026-10-01T10:00:00Z","v":12881,"vw":87.7},{"c":88.25,"h":89,"l":88.2,"n":127,"o":88.2,"t":"2026-10-01T11:15:00Z","v":30232,"vw":88.320406},{"c":89,"h":89,"l":87.8,"n":138,"o":88.25,"t":"2026-10-01T11:30:00Z","v":37666,"vw":88.128901},{"c":87.9,"h":88.15,"l":87.62,"n":92,"o":87.79,"t":"2026-10-01T11:45:00Z","v":18394,"vw":87.93757},{"c":88,"h":88.08,"l":87.91,"n":80,"o":87.91,"t":"2026-10-01T12:00:00Z","v":11643,"vw":87.96517},{"c":88.1,"h":88.1,"l":88.1,"n":2,"o":88.1,"t":"2026-10-01T12:45:00Z","v":5000,"vw":88.1},{"c":88.05,"h":88.05,"l":88.05,"n":7,"o":88.05,"t":"2026-10-01T13:00:00Z","v":606,"vw":88.05},{"c":88.02,"h":88.05,"l":88.02,"n":2,"o":88.05,"t":"2026-10-01T13:15:00Z","v":400,"vw":88.035},{"c":87.33,"h":88.39,"l":87.33,"n":94,"o":88,"t":"2026-10-01T13:30:00Z","v":8122,"vw":87.849695},{"c":87.31,"h":87.35,"l":87.29,"n":34,"o":87.35,"t":"2026-10-01T13:45:00Z","v":5139,"vw":87.338596},{"c":87.575,"h":87.575,"l":87.41,"n":16,"o":87.45,"t":"2026-10-01T14:00:00Z","v":1564,"vw":87.458},{"c":87.39,"h":87.69,"l":87.39,"n":22,"o":87.69,"t":"2026-10-01T14:15:00Z","v":1301,"vw":87.612253},{"c":87.305,"h":87.325,"l":87.305,"n":6,"o":87.325,"t":"2026-10-01T14:30:00Z","v":602,"vw":87.311667},{"c":87.5532,"h":87.5532,"l":87.45,"n":4,"o":87.45,"t":"2026-10-01T14:45:00Z","v":247,"vw":87.507944},{"c":87.58,"h":87.58,"l":87.51,"n":11,"o":87.57,"t":"2026-10-01T15:00:00Z","v":1679,"vw":87.558558},{"c":87.69,"h":87.69,"l":87.6096,"n":12,"o":87.6096,"t":"2026-10-01T15:15:00Z","v":791,"vw":87.635273},{"c":87.42,"h":87.42,"l":87.42,"n":3,"o":87.42,"t":"2026-10-01T15:30:00Z","v":125,"vw":87.42},{"c":87.57,"h":87.57,"l":87.53,"n":13,"o":87.55,"t":"2026-10-01T16:00:00Z","v":1289,"vw":87.550473},{"c":87.59,"h":87.59,"l":87.535,"n":3,"o":87.535,"t":"2026-10-01T16:15:00Z","v":223,"vw":87.560581},{"c":87.61,"h":87.63,"l":87.56,"n":25,"o":87.61,"t":"2026-10-01T16:30:00Z","v":3619,"vw":87.60872},{"c":87.6475,"h":87.6475,"l":87.6475,"n":1,"o":87.6475,"t":"2026-10-01T16:45:00Z","v":176,"vw":87.6475},{"c":87.6901,"h":87.6901,"l":87.53,"n":2,"o":87.53,"t":"2026-10-01T17:00:00Z","v":400,"vw":87.61005},{"c":87.7,"h":87.7,"l":87.7,"n":4,"o":87.7,"t":"2026-10-01T17:15:00Z","v":219,"vw":87.7},{"c":87.67,"h":87.7,"l":87.655,"n":11,"o":87.655,"t":"2026-10-01T17:30:00Z","v":802,"vw":87.680312},{"c":87.4706,"h":87.4706,"l":87.4706,"n":2,"o":87.4706,"t":"2026-10-01T17:45:00Z","v":623,"vw":87.4706},{"c":87.4601,"h":87.4949,"l":87.45,"n":6,"o":87.4949,"t":"2026-10-01T18:00:00Z","v":814,"vw":87.472328},{"c":87.48,"h":87.48,"l":87.48,"n":3,"o":87.48,"t":"2026-10-01T18:15:00Z","v":275,"vw":87.48},{"c":87.62,"h":87.64,"l":87.6028,"n":5,"o":87.6028,"t":"2026-10-01T18:30:00Z","v":811,"vw":87.630469},{"c":87.4604,"h":87.47,"l":87.4604,"n":4,"o":87.47,"t":"2026-10-01T18:45:00Z","v":530,"vw":87.464036},{"c":87.57,"h":87.57,"l":87.57,"n":3,"o":87.57,"t":"2026-10-01T19:00:00Z","v":182,"vw":87.57},{"c":87.605,"h":87.605,"l":87.605,"n":2,"o":87.605,"t":"2026-10-01T19:15:00Z","v":201,"vw":87.605},{"c":87.63,"h":87.63,"l":87.59,"n":31,"o":87.6,"t":"2026-10-01T19:30:00Z","v":1664,"vw":87.603571},{"c":87.65,"h":87.82,"l":87.61,"n":42,"o":87.61,"t":"2026-10-01T19:45:00Z","v":2610,"vw":87.647402},{"c":87.68,"h":87.68,"l":87.68,"n":5,"o":87.68,"t":"2026-10-01T20:00:00Z","v":929,"vw":87.68},{"c":89,"h":89,"l":87.8,"n":36,"o":87.8,"t":"2026-10-01T20:30:00Z","v":6642,"vw":88.270868},{"c":87.8,"h":87.8,"l":87.8,"n":2,"o":87.8,"t":"2026-10-01T20:45:00Z","v":3989,"vw":87.8},{"c":87.8,"h":87.8,"l":87.8,"n":51,"o":87.8,"t":"2026-10-01T21:30:00Z","v":5666,"vw":87.8},{"c":87.8,"h":88.3,"l":87.8,"n":98,"o":87.8,"t":"2026-10-01T21:45:00Z","v":13157,"vw":87.930311},{"c":87.8,"h":87.8,"l":87.8,"n":6,"o":87.8,"t":"2026-10-01T22:00:00Z","v":4097,"vw":87.8},{"c":87.9,"h":87.9,"l":87.9,"n":8,"o":87.9,"t":"2026-10-01T22:45:00Z","v":205,"vw":87.9},{"c":88.3,"h":88.45,"l":87.9,"n":162,"o":87.9,"t":"2026-10-02T10:45:00Z","v":43938,"vw":88.156004},{"c":88.18,"h":88.3,"l":87.4,"n":286,"o":87.9,"t":"2026-10-02T11:15:00Z","v":35482,"vw":88.020896},{"c":88,"h":88.1,"l":87.8,"n":93,"o":87.8,"t":"2026-10-02T11:30:00Z","v":11118,"vw":87.927105},{"c":87.9,"h":88.3,"l":87.9,"n":83,"o":88.1,"t":"2026-10-02T12:15:00Z","v":18924,"vw":88.114913},{"c":87.96,"h":88.3,"l":87.9,"n":172,"o":88.19,"t":"2026-10-02T12:30:00Z","v":22637,"vw":88.086021},{"c":88.3,"h":88.3,"l":87.85,"n":165,"o":88,"t":"2026-10-02T12:45:00Z","v":27341,"vw":88.06577},{"c":87.9,"h":88.2,"l":87.8,"n":182,"o":88.15,"t":"2026-10-02T13:00:00Z","v":50735,"vw":88.0729},{"c":88.2,"h":88.25,"l":87.89,"n":28,"o":87.9,"t":"2026-10-02T13:15:00Z","v":3827,"vw":88.075867},{"c":88.5,"h":88.5,"l":87.605,"n":73,"o":87.95,"t":"2026-10-02T13:30:00Z","v":10489,"vw":87.902275},{"c":88.55,"h":88.55,"l":88.43,"n":17,"o":88.43,"t":"2026-10-02T13:45:00Z","v":1318,"vw":88.520516},{"c":88.12,"h":88.16,"l":87.89,"n":15,"o":87.89,"t":"2026-10-02T14:00:00Z","v":715,"vw":88.053934},{"c":88.28,"h":88.28,"l":88.245,"n":17,"o":88.26,"t":"2026-10-02T14:15:00Z","v":2014,"vw":88.26978},{"c":88.2,"h":88.2,"l":88.2,"n":8,"o":88.2,"t":"2026-10-02T14:30:00Z","v":1423,"vw":88.2},{"c":88.16,"h":88.16,"l":88.16,"n":2,"o":88.16,"t":"2026-10-02T14:45:00Z","v":114,"vw":88.16},{"c":87.995,"h":87.995,"l":87.995,"n":3,"o":87.995,"t":"2026-10-02T15:00:00Z","v":616,"vw":87.995},{"c":87.8001,"h":87.8001,"l":87.8001,"n":2,"o":87.8001,"t":"2026-10-02T15:15:00Z","v":459,"vw":87.8001},{"c":87.775,"h":87.88,"l":87.775,"n":25,"o":87.88,"t":"2026-10-02T15:30:00Z","v":2311,"vw":87.864025},{"c":87.64,"h":87.72,"l":87.64,"n":16,"o":87.7,"t":"2026-10-02T16:00:00Z","v":1593,"vw":87.677144},{"c":87.62,"h":87.62,"l":87.5718,"n":3,"o":87.5718,"t":"2026-10-02T16:30:00Z","v":252,"vw":87.595996},{"c":87.81,"h":87.81,"l":87.7966,"n":17,"o":87.7966,"t":"2026-10-02T17:00:00Z","v":2436,"vw":87.809291},{"c":87.785,"h":87.785,"l":87.785,"n":1,"o":87.785,"t":"2026-10-02T17:15:00Z","v":100,"vw":87.785},{"c":87.7907,"h":87.7907,"l":87.7907,"n":5,"o":87.7907,"t":"2026-10-02T17:30:00Z","v":237,"vw":87.7907},{"c":87.74,"h":87.775,"l":87.74,"n":6,"o":87.775,"t":"2026-10-02T17:45:00Z","v":289,"vw":87.761074},{"c":87.81,"h":87.81,"l":87.81,"n":3,"o":87.81,"t":"2026-10-02T18:00:00Z","v":182,"vw":87.81},{"c":87.7871,"h":87.7871,"l":87.7871,"n":1,"o":87.7871,"t":"2026-10-02T18:30:00Z","v":110,"vw":87.7871},{"c":87.77,"h":87.77,"l":87.75,"n":3,"o":87.75,"t":"2026-10-02T18:45:00Z","v":302,"vw":87.763245},{"c":87.78,"h":87.78,"l":87.78,"n":6,"o":87.78,"t":"2026-10-02T19:00:00Z","v":1047,"vw":87.78},{"c":87.985,"h":87.985,"l":87.95,"n":26,"o":87.96,"t":"2026-10-02T19:15:00Z","v":1581,"vw":87.964524},{"c":87.69,"h":87.84,"l":87.69,"n":35,"o":87.8099,"t":"2026-10-02T19:30:00Z","v":4306,"vw":87.774616},{"c":87.68,"h":87.72,"l":87.61,"n":81,"o":87.65,"t":"2026-10-02T19:45:00Z","v":3869,"vw":87.650118},{"c":87.7,"h":87.7,"l":87.7,"n":6,"o":87.7,"t":"2026-10-02T20:00:00Z","v":508,"vw":87.7},{"c":87.9,"h":88.2,"l":87.75,"n":205,"o":87.9,"t":"2026-10-02T22:00:00Z","v":63588,"vw":87.91165},{"c":87.8,"h":88.5,"l":87.8,"n":73,"o":87.9,"t":"2026-10-05T11:00:00Z","v":18825,"vw":87.933098},{"c":88.05,"h":88.05,"l":87.5,"n":190,"o":87.8,"t":"2026-10-05T11:30:00Z","v":20957,"vw":87.760147},{"c":87.7,"h":87.7,"l":87.7,"n":2,"o":87.7,"t":"2026-10-05T11:45:00Z","v":312,"vw":87.7},{"c":87.71,"h":87.71,"l":87.61,"n":37,"o":87.61,"t":"2026-10-05T12:00:00Z","v":2474,"vw":87.634315},{"c":87.87,"h":87.96,"l":87.65,"n":140,"o":87.96,"t":"2026-10-05T12:15:00Z","v":27341,"vw":87.800962},{"c":87.71,"h":87.75,"l":87.6,"n":20,"o":87.75,"t":"2026-10-05T12:45:00Z","v":2240,"vw":87.725852},{"c":87.7,"h":87.7,"l":87.7,"n":22,"o":87.7,"t":"2026-10-05T13:00:00Z","v":1463,"vw":87.7},{"c":87.6,"h":87.9,"l":87.51,"n":160,"o":87.89,"t":"2026-10-05T13:15:00Z","v":16602,"vw":87.769747},{"c":87.25,"h":87.68,"l":87.195,"n":77,"o":87.68,"t":"2026-10-05T13:30:00Z","v":6645,"vw":87.494702},{"c":87.495,"h":87.495,"l":87.495,"n":3,"o":87.495,"t":"2026-10-05T13:45:00Z","v":207,"vw":87.495},{"c":87.54,"h":87.54,"l":87.37,"n":24,"o":87.37,"t":"2026-10-05T14:00:00Z","v":3734,"vw":87.475042},{"c":88.02,"h":88.02,"l":88.01,"n":4,"o":88.01,"t":"2026-10-05T14:15:00Z","v":625,"vw":88.016477},{"c":87.76,"h":87.76,"l":87.719,"n":11,"o":87.719,"t":"2026-10-05T14:45:00Z","v":1709,"vw":87.730668},{"c":87.6951,"h":87.6951,"l":87.6951,"n":8,"o":87.6951,"t":"2026-10-05T15:00:00Z","v":275,"vw":87.6951},{"c":87.555,"h":87.57,"l":87.4901,"n":43,"o":87.57,"t":"2026-10-05T15:15:00Z","v":5286,"vw":87.529396},{"c":87.78,"h":87.78,"l":87.645,"n":24,"o":87.645,"t":"2026-10-05T15:30:00Z","v":2906,"vw":87.750784},{"c":87.65,"h":87.69,"l":87.65,"n":12,"o":87.69,"t":"2026-10-05T16:30:00Z","v":1798,"vw":87.675357},{"c":87.59,"h":87.59,"l":87.57,"n":43,"o":87.57,"t":"2026-10-05T17:00:00Z","v":3566,"vw":87.57529},{"c":87.36,"h":87.48,"l":87.36,"n":3,"o":87.48,"t":"2026-10-05T17:15:00Z","v":571,"vw":87.397314},{"c":87.3,"h":87.3,"l":87.16,"n":7,"o":87.2101,"t":"2026-10-05T17:30:00Z","v":608,"vw":87.201616},{"c":87.285,"h":87.325,"l":87.285,"n":6,"o":87.325,"t":"2026-10-05T17:45:00Z","v":1077,"vw":87.30246},{"c":87.21,"h":87.3175,"l":87.21,"n":3,"o":87.3175,"t":"2026-10-05T18:00:00Z","v":329,"vw":87.252607},{"c":87.13,"h":87.13,"l":87.1,"n":6,"o":87.1,"t":"2026-10-05T18:15:00Z","v":1016,"vw":87.125362},{"c":87.27,"h":87.3,"l":87.27,"n":14,"o":87.27,"t":"2026-10-05T18:30:00Z","v":1745,"vw":87.292586},{"c":87.25,"h":87.25,"l":87.25,"n":2,"o":87.25,"t":"2026-10-05T19:00:00Z","v":182,"vw":87.25},{"c":87.155,"h":87.285,"l":87.145,"n":11,"o":87.28,"t":"2026-10-05T19:15:00Z","v":711,"vw":87.224076},{"c":87.16,"h":87.22,"l":87.11,"n":60,"o":87.11,"t":"2026-10-05T19:30:00Z","v":6151,"vw":87.173466},{"c":87.1,"h":87.28,"l":87.09,"n":96,"o":87.12,"t":"2026-10-05T19:45:00Z","v":5897,"vw":87.151962},{"c":87.17,"h":87.17,"l":87.17,"n":5,"o":87.17,"t":"2026-10-05T20:00:00Z","v":840,"vw":87.17},{"c":87.5,"h":87.6,"l":87.3,"n":56,"o":87.3,"t":"2026-10-05T22:00:00Z","v":8239,"vw":87.347738},{"c":87.35,"h":87.35,"l":87.35,"n":13,"o":87.35,"t":"2026-10-05T22:15:00Z","v":5983,"vw":87.35},{"c":87.2,"h":87.2,"l":87.2,"n":8,"o":87.2,"t":"2026-10-05T22:30:00Z","v":2326,"vw":87.2},{"c":87.3,"h":88,"l":87.3,"n":107,"o":87.5,"t":"2026-10-06T12:00:00Z","v":16534,"vw":87.464556},{"c":87.6,"h":87.9,"l":87.4,"n":70,"o":87.9,"t":"2026-10-06T12:15:00Z","v":11517,"vw":87.617622},{"c":87.5,"h":87.85,"l":87.4,"n":183,"o":87.85,"t":"2026-10-06T12:30:00Z","v":28446,"vw":87.708683},{"c":87.75,"h":87.75,"l":87.45,"n":71,"o":87.55,"t":"2026-10-06T12:45:00Z","v":3423,"vw":87.573839},{"c":87.45,"h":87.9,"l":87.4,"n":55,"o":87.55,"t":"2026-10-06T13:00:00Z","v":7890,"vw":87.644698},{"c":87.29,"h":87.82,"l":87.25,"n":74,"o":87.75,"t":"2026-10-06T13:15:00Z","v":13448,"vw":87.592238},{"c":87.32,"h":87.41,"l":87,"n":74,"o":87.28,"t":"2026-10-06T13:30:00Z","v":8262,"vw":87.220192},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-10-06T13:45:00Z","v":983,"vw":87.4},{"c":87.84,"h":87.84,"l":87.74,"n":11,"o":87.74,"t":"2026-10-06T14:00:00Z","v":846,"vw":87.803841},{"c":87.68,"h":87.68,"l":87.6,"n":16,"o":87.6,"t":"2026-10-06T14:15:00Z","v":788,"vw":87.637419},{"c":87.74,"h":87.86,"l":87.6099,"n":26,"o":87.64,"t":"2026-10-06T14:30:00Z","v":1724,"vw":87.724936},{"c":88.0292,"h":88.0292,"l":87.85,"n":12,"o":87.89,"t":"2026-10-06T14:45:00Z","v":803,"vw":87.912143},{"c":88.02,"h":88.08,"l":87.96,"n":19,"o":88.08,"t":"2026-10-06T15:00:00Z","v":1082,"vw":88.038649},{"c":88.205,"h":88.205,"l":88.01,"n":25,"o":88.05,"t":"2026-10-06T15:15:00Z","v":2298,"vw":88.058431},{"c":88.05,"h":88.06,"l":88.05,"n":6,"o":88.06,"t":"2026-10-06T15:30:00Z","v":224,"vw":88.055},{"c":88.06,"h":88.12,"l":88.06,"n":7,"o":88.12,"t":"2026-10-06T15:45:00Z","v":732,"vw":88.08504},{"c":88.05,"h":88.05,"l":88.02,"n":3,"o":88.02,"t":"2026-10-06T16:00:00Z","v":270,"vw":88.035},{"c":88.05,"h":88.065,"l":88.05,"n":2,"o":88.065,"t":"2026-10-06T16:15:00Z","v":446,"vw":88.058274},{"c":87.99,"h":87.99,"l":87.99,"n":5,"o":87.99,"t":"2026-10-06T16:30:00Z","v":117,"vw":87.99},{"c":87.89,"h":87.89,"l":87.89,"n":1,"o":87.89,"t":"2026-10-06T16:45:00Z","v":250,"vw":87.89},{"c":87.86,"h":87.86,"l":87.77,"n":6,"o":87.77,"t":"2026-10-06T17:00:00Z","v":1467,"vw":87.850903},{"c":87.645,"h":87.645,"l":87.645,"n":1,"o":87.645,"t":"2026-10-06T17:15:00Z","v":134,"vw":87.645},{"c":87.68,"h":87.68,"l":87.68,"n":1,"o":87.68,"t":"2026-10-06T17:45:00Z","v":287,"vw":87.68},{"c":87.63,"h":87.68,"l":87.63,"n":12,"o":87.68,"t":"2026-10-06T18:00:00Z","v":930,"vw":87.651837},{"c":87.42,"h":87.48,"l":87.42,"n":7,"o":87.475,"t":"2026-10-06T18:15:00Z","v":622,"vw":87.45542},{"c":87.44,"h":87.46,"l":87.44,"n":6,"o":87.44,"t":"2026-10-06T18:30:00Z","v":976,"vw":87.445298},{"c":87.502,"h":87.502,"l":87.4188,"n":4,"o":87.4188,"t":"2026-10-06T18:45:00Z","v":2350,"vw":87.494201},{"c":87.61,"h":87.61,"l":87.61,"n":1,"o":87.61,"t":"2026-10-06T19:00:00Z","v":343,"vw":87.61},{"c":87.54,"h":87.615,"l":87.54,"n":11,"o":87.6,"t":"2026-10-06T19:15:00Z","v":706,"vw":87.582919},{"c":87.57,"h":87.57,"l":87.47,"n":12,"o":87.47,"t":"2026-10-06T19:30:00Z","v":1087,"vw":87.528588},{"c":87.62,"h":87.67,"l":87.51,"n":48,"o":87.53,"t":"2026-10-06T19:45:00Z","v":1626,"vw":87.603619},{"c":87.66,"h":87.66,"l":87.66,"n":5,"o":87.66,"t":"2026-10-06T20:00:00Z","v":1364,"vw":87.66},{"c":87.9,"h":87.9,"l":87.8,"n":36,"o":87.8,"t":"2026-10-06T20:15:00Z","v":7164,"vw":87.829462},{"c":87.8,"h":87.8,"l":87.8,"n":7,"o":87.8,"t":"2026-10-06T20:45:00Z","v":4980,"vw":87.8},{"c":87.8,"h":88,"l":87.5,"n":92,"o":87.5,"t":"2026-10-06T22:30:00Z","v":11414,"vw":87.778956},{"c":87.65,"h":87.9,"l":87.5,"n":138,"o":87.5,"t":"2026-10-06T22:45:00Z","v":10197,"vw":87.722106},{"c":87.75,"h":87.75,"l":87.5,"n":40,"o":87.7,"t":"2026-10-06T23:00:00Z","v":4844,"vw":87.668763},{"c":88,"h":88,"l":87.5,"n":40,"o":87.5,"t":"2026-10-07T11:00:00Z","v":5932,"vw":87.65497},{"c":87.5,"h":87.5,"l":87.5,"n":7,"o":87.5,"t":"2026-10-07T11:15:00Z","v":106,"vw":87.5},{"c":87.84,"h":87.99,"l":87.4,"n":386,"o":87.61,"t":"2026-10-07T11:30:00Z","v":34477,"vw":87.752169},{"c":87.6,"h":87.9,"l":87.3,"n":127,"o":87.32,"t":"2026-10-07T11:45:00Z","v":10015,"vw":87.650527},{"c":87.8,"h":87.9,"l":87.61,"n":21,"o":87.61,"t":"2026-10-07T12:00:00Z","v":5176,"vw":87.873323},{"c":87.55,"h":87.8,"l":87.3,"n":85,"o":87.7,"t":"2026-10-07T12:45:00Z","v":14332,"vw":87.571644},{"c":87.55,"h":87.7,"l":87.25,"n":73,"o":87.28,"t":"2026-10-07T13:00:00Z","v":6003,"vw":87.387385},{"c":87.77,"h":87.9,"l":87.6,"n":32,"o":87.6,"t":"2026-10-07T13:15:00Z","v":5787,"vw":87.622737},{"c":87.53,"h":87.66,"l":87.32,"n":118,"o":87.65,"t":"2026-10-07T13:30:00Z","v":9152,"vw":87.559825},{"c":87.2,"h":87.5,"l":87.13,"n":16,"o":87.46,"t":"2026-10-07T13:45:00Z","v":1695,"vw":87.366513},{"c":87.01,"h":87.25,"l":87.01,"n":52,"o":87.13,"t":"2026-10-07T14:00:00Z","v":6260,"vw":87.089138},{"c":86.8,"h":86.99,"l":86.8,"n":16,"o":86.99,"t":"2026-10-07T14:15:00Z","v":2523,"vw":86.887097},{"c":86.91,"h":86.96,"l":86.86,"n":24,"o":86.92,"t":"2026-10-07T14:30:00Z","v":2860,"vw":86.913133},{"c":87.04,"h":87.04,"l":86.87,"n":14,"o":86.89,"t":"2026-10-07T14:45:00Z","v":910,"vw":86.945225},{"c":86.79,"h":86.98,"l":86.79,"n":18,"o":86.98,"t":"2026-10-07T15:00:00Z","v":1646,"vw":86.840845},{"c":86.7546,"h":86.7546,"l":86.7546,"n":3,"o":86.7546,"t":"2026-10-07T15:15:00Z","v":294,"vw":86.7546},{"c":86.8,"h":86.8099,"l":86.8,"n":8,"o":86.8099,"t":"2026-10-07T15:30:00Z","v":344,"vw":86.805746},{"c":86.775,"h":86.775,"l":86.67,"n":6,"o":86.67,"t":"2026-10-07T15:45:00Z","v":402,"vw":86.743182},{"c":86.84,"h":86.84,"l":86.78,"n":6,"o":86.78,"t":"2026-10-07T16:00:00Z","v":444,"vw":86.82125},{"c":86.8099,"h":86.8099,"l":86.715,"n":6,"o":86.79,"t":"2026-10-07T16:45:00Z","v":474,"vw":86.780402},{"c":86.735,"h":86.735,"l":86.735,"n":4,"o":86.735,"t":"2026-10-07T17:00:00Z","v":200,"vw":86.735},{"c":86.6892,"h":86.835,"l":86.6892,"n":4,"o":86.835,"t":"2026-10-07T17:15:00Z","v":384,"vw":86.740538},{"c":86.49,"h":86.7,"l":86.485,"n":49,"o":86.7,"t":"2026-10-07T17:30:00Z","v":3587,"vw":86.527727},{"c":86.54,"h":86.588,"l":86.54,"n":28,"o":86.588,"t":"2026-10-07T17:45:00Z","v":924,"vw":86.558041},{"c":86.42,"h":86.54,"l":86.42,"n":16,"o":86.51,"t":"2026-10-07T18:00:00Z","v":1297,"vw":86.496283},{"c":86.46,"h":86.46,"l":86.37,"n":26,"o":86.38,"t":"2026-10-07T18:15:00Z","v":2263,"vw":86.419514},{"c":86.55,"h":86.555,"l":86.5208,"n":9,"o":86.5208,"t":"2026-10-07T18:30:00Z","v":524,"vw":86.542727},{"c":86.52,"h":86.57,"l":86.52,"n":6,"o":86.57,"t":"2026-10-07T18:45:00Z","v":316,"vw":86.543333},{"c":86.515,"h":86.53,"l":86.47,"n":15,"o":86.47,"t":"2026-10-07T19:00:00Z","v":891,"vw":86.516922},{"c":86.32,"h":86.44,"l":86.32,"n":12,"o":86.44,"t":"2026-10-07T19:15:00Z","v":697,"vw":86.404951},{"c":86.33,"h":86.37,"l":86.27,"n":7,"o":86.27,"t":"2026-10-07T19:30:00Z","v":417,"vw":86.325},{"c":86.045,"h":86.33,"l":86.025,"n":296,"o":86.33,"t":"2026-10-07T19:45:00Z","v":11860,"vw":86.13066},{"c":86.1,"h":86.35,"l":86.07,"n":62,"o":86.2,"t":"2026-10-07T20:15:00Z","v":8109,"vw":86.200188},{"c":85.9,"h":86,"l":85.9,"n":12,"o":86,"t":"2026-10-07T22:30:00Z","v":408,"vw":85.975},{"c":85.9,"h":86.3,"l":85.5,"n":117,"o":85.9,"t":"2026-10-08T10:15:00Z","v":11191,"vw":85.885263},{"c":85.6,"h":85.9,"l":85.5,"n":102,"o":85.5,"t":"2026-10-08T10:30:00Z","v":7964,"vw":85.74143},{"c":86.4,"h":86.5,"l":85.75,"n":74,"o":85.8,"t":"2026-10-08T11:30:00Z","v":9628,"vw":85.963614},{"c":85.8,"h":85.8,"l":85.8,"n":21,"o":85.8,"t":"2026-10-08T11:45:00Z","v":1237,"vw":85.8},{"c":86.1,"h":86.3,"l":85.75,"n":92,"o":86.1,"t":"2026-10-08T12:15:00Z","v":26006,"vw":86.079186},{"c":86.1,"h":86.13,"l":86.1,"n":18,"o":86.13,"t":"2026-10-08T12:30:00Z","v":3500,"vw":86.101881},{"c":85.8,"h":86.1,"l":85.6,"n":37,"o":86.1,"t":"2026-10-08T13:00:00Z","v":4709,"vw":85.678359},{"c":86.1,"h":86.2,"l":86,"n":75,"o":86,"t":"2026-10-08T13:15:00Z","v":7402,"vw":86.06258},{"c":86.065,"h":86.25,"l":85.85,"n":83,"o":86.13,"t":"2026-10-08T13:30:00Z","v":6836,"vw":85.997918},{"c":86.22,"h":86.22,"l":86.15,"n":9,"o":86.15,"t":"2026-10-08T13:45:00Z","v":533,"vw":86.18875},{"c":85.89,"h":86.08,"l":85.845,"n":83,"o":86.03,"t":"2026-10-08T14:00:00Z","v":8937,"vw":85.950779},{"c":86.01,"h":86.0227,"l":85.905,"n":10,"o":85.905,"t":"2026-10-08T14:15:00Z","v":1003,"vw":85.977696},{"c":86.055,"h":86.055,"l":85.99,"n":6,"o":86.015,"t":"2026-10-08T14:30:00Z","v":1121,"vw":86.001476},{"c":85.935,"h":85.9799,"l":85.88,"n":8,"o":85.88,"t":"2026-10-08T14:45:00Z","v":859,"vw":85.918082},{"c":85.9899,"h":85.9899,"l":85.9899,"n":3,"o":85.9899,"t":"2026-10-08T15:15:00Z","v":475,"vw":85.9899},{"c":86.12,"h":86.12,"l":86.1,"n":47,"o":86.12,"t":"2026-10-08T15:45:00Z","v":8879,"vw":86.103984},{"c":86.13,"h":86.21,"l":86.125,"n":28,"o":86.13,"t":"2026-10-08T16:00:00Z","v":2710,"vw":86.144085},{"c":86.22,"h":86.35,"l":86.19,"n":76,"o":86.19,"t":"2026-10-08T16:15:00Z","v":10300,"vw":86.297279},{"c":86.22,"h":86.22,"l":86.1,"n":14,"o":86.11,"t":"2026-10-08T16:30:00Z","v":4708,"vw":86.164324},{"c":86.75,"h":86.75,"l":86.23,"n":27,"o":86.23,"t":"2026-10-08T16:45:00Z","v":2025,"vw":86.383684},{"c":86.72,"h":86.85,"l":86.62,"n":28,"o":86.81,"t":"2026-10-08T17:00:00Z","v":2061,"vw":86.692771},{"c":86.87,"h":86.87,"l":86.705,"n":21,"o":86.78,"t":"2026-10-08T17:15:00Z","v":1736,"vw":86.769342},{"c":86.985,"h":86.985,"l":86.775,"n":8,"o":86.9099,"t":"2026-10-08T17:30:00Z","v":534,"vw":86.885634},{"c":86.97,"h":86.97,"l":86.97,"n":6,"o":86.97,"t":"2026-10-08T17:45:00Z","v":430,"vw":86.97},{"c":87.13,"h":87.13,"l":87.08,"n":7,"o":87.08,"t":"2026-10-08T18:00:00Z","v":413,"vw":87.096077},{"c":87.02,"h":87.0596,"l":87.02,"n":5,"o":87.05,"t":"2026-10-08T18:15:00Z","v":490,"vw":87.043557},{"c":87.01,"h":87.03,"l":87.01,"n":5,"o":87.03,"t":"2026-10-08T18:30:00Z","v":454,"vw":87.021926},{"c":86.92,"h":86.9896,"l":86.92,"n":31,"o":86.9896,"t":"2026-10-08T18:45:00Z","v":2967,"vw":86.940326},{"c":87.09,"h":87.09,"l":86.8951,"n":21,"o":86.8951,"t":"2026-10-08T19:00:00Z","v":6015,"vw":86.943165},{"c":87.08,"h":87.21,"l":87.08,"n":20,"o":87.085,"t":"2026-10-08T19:15:00Z","v":3613,"vw":87.105741},{"c":87.09,"h":87.09,"l":87.02,"n":19,"o":87.02,"t":"2026-10-08T19:30:00Z","v":998,"vw":87.06164},{"c":86.93,"h":87.04,"l":86.896,"n":49,"o":87.04,"t":"2026-10-08T19:45:00Z","v":1919,"vw":86.972109},{"c":86.93,"h":86.93,"l":86.93,"n":6,"o":86.93,"t":"2026-10-08T20:00:00Z","v":116,"vw":86.93},{"c":87.2,"h":87.2,"l":87.2,"n":24,"o":87.2,"t":"2026-10-08T20:45:00Z","v":7985,"vw":87.2},{"c":86.79,"h":87.8,"l":86.79,"n":310,"o":87.8,"t":"2026-10-08T22:30:00Z","v":36897,"vw":87.11013},{"c":86.8,"h":87.3,"l":86.8,"n":113,"o":87,"t":"2026-10-08T23:15:00Z","v":17066,"vw":87.043814},{"c":87.2,"h":87.2,"l":86.7,"n":106,"o":87.01,"t":"2026-10-08T23:30:00Z","v":9328,"vw":87.072693},{"c":86.75,"h":87.21,"l":86.59,"n":99,"o":86.59,"t":"2026-10-08T23:45:00Z","v":11172,"vw":86.908811},{"c":87.3,"h":87.5,"l":86.7,"n":287,"o":87.4,"t":"2026-10-09T10:30:00Z","v":21930,"vw":87.296864},{"c":87.5,"h":87.5,"l":87.5,"n":22,"o":87.5,"t":"2026-10-09T10:45:00Z","v":2443,"vw":87.5},{"c":87.15,"h":87.5,"l":86.55,"n":375,"o":87.5,"t":"2026-10-09T13:00:00Z","v":10760,"vw":87.219441},{"c":87.38,"h":87.4,"l":87,"n":115,"o":87.24,"t":"2026-10-09T13:30:00Z","v":14981,"vw":87.200129},{"c":87.27,"h":87.34,"l":87.25,"n":109,"o":87.33,"t":"2026-10-09T14:00:00Z","v":8860,"vw":87.286772},{"c":87.4,"h":87.43,"l":87.24,"n":43,"o":87.24,"t":"2026-10-09T14:15:00Z","v":4590,"vw":87.305898},{"c":87.1,"h":87.32,"l":87.01,"n":52,"o":87.32,"t":"2026-10-09T14:30:00Z","v":4864,"vw":87.096893},{"c":87.34,"h":87.37,"l":87.33,"n":12,"o":87.37,"t":"2026-10-09T14:45:00Z","v":1412,"vw":87.338334},{"c":87.39,"h":87.39,"l":87.36,"n":17,"o":87.36,"t":"2026-10-09T15:00:00Z","v":1847,"vw":87.363137},{"c":87.48,"h":87.49,"l":87.48,"n":12,"o":87.48,"t":"2026-10-09T15:15:00Z","v":4841,"vw":87.480216},{"c":87.54,"h":87.59,"l":87.48,"n":80,"o":87.52,"t":"2026-10-09T15:30:00Z","v":10445,"vw":87.550679},{"c":87.5,"h":87.54,"l":87.48,"n":66,"o":87.51,"t":"2026-10-09T15:45:00Z","v":9196,"vw":87.523081},{"c":87.47,"h":87.54,"l":87.47,"n":18,"o":87.54,"t":"2026-10-09T16:00:00Z","v":1671,"vw":87.486915},{"c":87.5896,"h":87.63,"l":87.5896,"n":13,"o":87.61,"t":"2026-10-09T16:15:00Z","v":872,"vw":87.610684},{"c":87.6802,"h":87.6802,"l":87.63,"n":9,"o":87.63,"t":"2026-10-09T16:30:00Z","v":608,"vw":87.647943},{"c":87.8023,"h":87.8023,"l":87.76,"n":12,"o":87.77,"t":"2026-10-09T16:45:00Z","v":1034,"vw":87.782737},{"c":88.04,"h":88.04,"l":87.86,"n":29,"o":87.89,"t":"2026-10-09T17:00:00Z","v":2376,"vw":87.898952},{"c":87.9,"h":88.0145,"l":87.88,"n":22,"o":88.0145,"t":"2026-10-09T17:15:00Z","v":2563,"vw":87.949351},{"c":87.9425,"h":87.96,"l":87.91,"n":12,"o":87.91,"t":"2026-10-09T17:30:00Z","v":1087,"vw":87.940351},{"c":87.88,"h":87.96,"l":87.88,"n":14,"o":87.94,"t":"2026-10-09T17:45:00Z","v":1906,"vw":87.904559},{"c":87.87,"h":87.9362,"l":87.87,"n":7,"o":87.91,"t":"2026-10-09T18:00:00Z","v":497,"vw":87.901489},{"c":87.8592,"h":87.8592,"l":87.83,"n":5,"o":87.859,"t":"2026-10-09T18:15:00Z","v":788,"vw":87.852301},{"c":87.99,"h":87.99,"l":87.89,"n":12,"o":87.89,"t":"2026-10-09T18:30:00Z","v":645,"vw":87.928333},{"c":88.12,"h":88.12,"l":87.99,"n":8,"o":87.99,"t":"2026-10-09T18:45:00Z","v":541,"vw":88.042},{"c":88.11,"h":88.12,"l":88.09,"n":9,"o":88.12,"t":"2026-10-09T19:00:00Z","v":975,"vw":88.104304},{"c":88.0406,"h":88.06,"l":88.03,"n":23,"o":88.045,"t":"2026-10-09T19:15:00Z","v":2040,"vw":88.048134},{"c":88.19,"h":88.19,"l":88.06,"n":32,"o":88.06,"t":"2026-10-09T19:30:00Z","v":1252,"vw":88.141693},{"c":87.84,"h":88.175,"l":87.84,"n":85,"o":88.14,"t":"2026-10-09T19:45:00Z","v":5743,"vw":87.98974},{"c":88,"h":88,"l":88,"n":14,"o":88,"t":"2026-10-09T21:15:00Z","v":11957,"vw":88},{"c":88.1,"h":88.3,"l":87.6,"n":157,"o":88.2,"t":"2026-10-09T21:30:00Z","v":18357,"vw":88.013788},{"c":88.19,"h":88.4,"l":87.71,"n":204,"o":87.85,"t":"2026-10-09T21:45:00Z","v":11797,"vw":88.099081},{"c":87.8,"h":88.01,"l":87.8,"n":13,"o":88.01,"t":"2026-10-09T22:15:00Z","v":709,"vw":87.901161},{"c":87.9,"h":87.9,"l":87.79,"n":27,"o":87.79,"t":"2026-10-09T22:30:00Z","v":1773,"vw":87.86259},{"c":87.9,"h":87.9,"l":87.9,"n":5,"o":87.9,"t":"2026-10-09T22:45:00Z","v":551,"vw":87.9},{"c":87.9,"h":88.5,"l":87.58,"n":190,"o":88.2,"t":"2026-10-12T09:45:00Z","v":14074,"vw":88.113452},{"c":87.5,"h":87.9,"l":87.5,"n":28,"o":87.9,"t":"2026-10-12T11:00:00Z","v":5171,"vw":87.820386},{"c":87.81,"h":87.81,"l":87.81,"n":2,"o":87.81,"t":"2026-10-12T11:15:00Z","v":205,"vw":87.81},{"c":87.8,"h":87.84,"l":87.8,"n":3,"o":87.84,"t":"2026-10-12T11:30:00Z","v":410,"vw":87.83},{"c":88,"h":88,"l":88,"n":33,"o":88,"t":"2026-10-12T13:15:00Z","v":4009,"vw":88},{"c":87.56,"h":87.79,"l":87.33,"n":41,"o":87.79,"t":"2026-10-12T13:30:00Z","v":4131,"vw":87.60892},{"c":87.65,"h":87.7,"l":87.425,"n":16,"o":87.47,"t":"2026-10-12T13:45:00Z","v":2006,"vw":87.530037},{"c":88.12,"h":88.12,"l":87.615,"n":140,"o":87.71,"t":"2026-10-12T14:00:00Z","v":12012,"vw":87.725963},{"c":88.14,"h":88.17,"l":88.08,"n":23,"o":88.12,"t":"2026-10-12T14:15:00Z","v":2412,"vw":88.136707},{"c":88.22,"h":88.22,"l":88.22,"n":2,"o":88.22,"t":"2026-10-12T14:30:00Z","v":106,"vw":88.22},{"c":88.21,"h":88.225,"l":88.17,"n":15,"o":88.225,"t":"2026-10-12T15:00:00Z","v":4317,"vw":88.217461},{"c":87.91,"h":88.14,"l":87.91,"n":13,"o":88.14,"t":"2026-10-12T15:15:00Z","v":767,"vw":88.076667},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-12T15:30:00Z","v":100,"vw":88},{"c":88.12,"h":88.12,"l":88.11,"n":16,"o":88.11,"t":"2026-10-12T15:45:00Z","v":1531,"vw":88.118012},{"c":88.15,"h":88.16,"l":88.12,"n":15,"o":88.14,"t":"2026-10-12T16:00:00Z","v":2256,"vw":88.144863},{"c":88.15,"h":88.21,"l":88.095,"n":46,"o":88.17,"t":"2026-10-12T16:15:00Z","v":9557,"vw":88.170168},{"c":88.0349,"h":88.04,"l":88,"n":9,"o":88.04,"t":"2026-10-12T16:30:00Z","v":1585,"vw":88.015417},{"c":88.03,"h":88.04,"l":88.03,"n":5,"o":88.04,"t":"2026-10-12T16:45:00Z","v":400,"vw":88.036601},{"c":88.14,"h":88.14,"l":88.11,"n":10,"o":88.11,"t":"2026-10-12T17:00:00Z","v":1066,"vw":88.12125},{"c":88.17,"h":88.2654,"l":88.17,"n":3,"o":88.2654,"t":"2026-10-12T17:15:00Z","v":9353,"vw":88.171724},{"c":88.18,"h":88.21,"l":88.12,"n":23,"o":88.21,"t":"2026-10-12T17:30:00Z","v":2147,"vw":88.141878},{"c":88.25,"h":88.25,"l":88.21,"n":37,"o":88.21,"t":"2026-10-12T17:45:00Z","v":625,"vw":88.218},{"c":88.01,"h":88.01,"l":88.01,"n":4,"o":88.01,"t":"2026-10-12T18:15:00Z","v":222,"vw":88.01},{"c":88.04,"h":88.05,"l":88.04,"n":9,"o":88.04,"t":"2026-10-12T18:30:00Z","v":793,"vw":88.044737},{"c":88.09,"h":88.09,"l":88.09,"n":2,"o":88.09,"t":"2026-10-12T18:45:00Z","v":601,"vw":88.09},{"c":88.22,"h":88.22,"l":88.1196,"n":16,"o":88.1196,"t":"2026-10-12T19:00:00Z","v":1214,"vw":88.184974},{"c":88.22,"h":88.25,"l":88.22,"n":7,"o":88.25,"t":"2026-10-12T19:15:00Z","v":712,"vw":88.237143},{"c":88.165,"h":88.23,"l":88.165,"n":3,"o":88.23,"t":"2026-10-12T19:30:00Z","v":400,"vw":88.21125},{"c":88.47,"h":88.47,"l":88.3,"n":27,"o":88.3,"t":"2026-10-12T19:45:00Z","v":2133,"vw":88.376645},{"c":88.45,"h":88.45,"l":88.43,"n":30,"o":88.43,"t":"2026-10-12T20:00:00Z","v":4150,"vw":88.449316},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-10-12T20:15:00Z","v":3982,"vw":88.5},{"c":89,"h":89.43,"l":88.6,"n":68,"o":88.6,"t":"2026-10-13T11:00:00Z","v":8764,"vw":88.73331},{"c":88.8,"h":88.8,"l":88.7,"n":4,"o":88.7,"t":"2026-10-13T11:15:00Z","v":202,"vw":88.75},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-13T11:45:00Z","v":5970,"vw":88.8},{"c":88.9,"h":89,"l":88.5,"n":108,"o":88.5,"t":"2026-10-13T12:15:00Z","v":16029,"vw":88.853523},{"c":88.7,"h":88.71,"l":88.5,"n":56,"o":88.5,"t":"2026-10-13T12:30:00Z","v":3128,"vw":88.64265},{"c":88.9,"h":88.95,"l":88.9,"n":27,"o":88.95,"t":"2026-10-13T13:00:00Z","v":10965,"vw":88.931796},{"c":89,"h":89.1,"l":88.8,"n":71,"o":88.89,"t":"2026-10-13T13:15:00Z","v":2655,"vw":88.868451},{"c":88.55,"h":89.21,"l":88.55,"n":40,"o":89.03,"t":"2026-10-13T13:30:00Z","v":3819,"vw":88.898243},{"c":88.19,"h":88.24,"l":88.19,"n":8,"o":88.24,"t":"2026-10-13T13:45:00Z","v":451,"vw":88.215},{"c":88.14,"h":88.17,"l":87.785,"n":25,"o":87.91,"t":"2026-10-13T14:00:00Z","v":2998,"vw":87.863183},{"c":88.29,"h":88.33,"l":88.29,"n":12,"o":88.29,"t":"2026-10-13T14:15:00Z","v":1151,"vw":88.294444},{"c":88.25,"h":88.25,"l":88.21,"n":19,"o":88.22,"t":"2026-10-13T14:30:00Z","v":1509,"vw":88.233228},{"c":88.25,"h":88.305,"l":88.25,"n":11,"o":88.29,"t":"2026-10-13T14:45:00Z","v":755,"vw":88.2775},{"c":88.31,"h":88.34,"l":88.26,"n":16,"o":88.26,"t":"2026-10-13T15:00:00Z","v":783,"vw":88.282609},{"c":88.27,"h":88.37,"l":88.27,"n":14,"o":88.37,"t":"2026-10-13T15:15:00Z","v":1344,"vw":88.345769},{"c":88.42,"h":88.42,"l":88.32,"n":53,"o":88.32,"t":"2026-10-13T15:30:00Z","v":4148,"vw":88.393604},{"c":88.43,"h":88.43,"l":88.41,"n":8,"o":88.41,"t":"2026-10-13T15:45:00Z","v":533,"vw":88.424723},{"c":88.25,"h":88.25,"l":88.19,"n":13,"o":88.22,"t":"2026-10-13T16:00:00Z","v":955,"vw":88.217692},{"c":88.31,"h":88.31,"l":88.24,"n":9,"o":88.24,"t":"2026-10-13T16:15:00Z","v":959,"vw":88.261383},{"c":88.36,"h":88.36,"l":88.34,"n":9,"o":88.34,"t":"2026-10-13T16:30:00Z","v":1257,"vw":88.353333},{"c":88.5701,"h":88.5701,"l":88.49,"n":26,"o":88.54,"t":"2026-10-13T17:00:00Z","v":2880,"vw":88.535531},{"c":88.62,"h":88.62,"l":88.5517,"n":15,"o":88.5517,"t":"2026-10-13T17:15:00Z","v":1417,"vw":88.596514},{"c":88.56,"h":88.65,"l":88.5475,"n":29,"o":88.64,"t":"2026-10-13T17:30:00Z","v":3531,"vw":88.620864},{"c":88.4338,"h":88.45,"l":88.43,"n":19,"o":88.43,"t":"2026-10-13T17:45:00Z","v":2280,"vw":88.433632},{"c":88.56,"h":88.56,"l":88.4,"n":42,"o":88.41,"t":"2026-10-13T18:00:00Z","v":3888,"vw":88.422995},{"c":88.44,"h":88.52,"l":88.42,"n":63,"o":88.47,"t":"2026-10-13T18:15:00Z","v":5108,"vw":88.448402},{"c":88.56,"h":88.61,"l":88.56,"n":10,"o":88.595,"t":"2026-10-13T18:30:00Z","v":1125,"vw":88.59},{"c":88.6,"h":88.63,"l":88.55,"n":8,"o":88.62,"t":"2026-10-13T18:45:00Z","v":732,"vw":88.608685},{"c":88.6,"h":88.63,"l":88.55,"n":29,"o":88.58,"t":"2026-10-13T19:00:00Z","v":3376,"vw":88.572001},{"c":88.6,"h":88.69,"l":88.58,"n":55,"o":88.685,"t":"2026-10-13T19:15:00Z","v":6136,"vw":88.647802},{"c":88.41,"h":88.64,"l":88.4002,"n":17,"o":88.64,"t":"2026-10-13T19:30:00Z","v":1077,"vw":88.530012},{"c":88.39,"h":88.43,"l":88.36,"n":109,"o":88.36,"t":"2026-10-13T19:45:00Z","v":7814,"vw":88.391857},{"c":88.39,"h":88.39,"l":88.39,"n":5,"o":88.39,"t":"2026-10-13T20:00:00Z","v":239,"vw":88.39},{"c":88.25,"h":88.5,"l":88.25,"n":23,"o":88.5,"t":"2026-10-13T20:45:00Z","v":7990,"vw":88.375},{"c":88.35,"h":88.7,"l":88.35,"n":49,"o":88.7,"t":"2026-10-13T21:45:00Z","v":4377,"vw":88.547874},{"c":88.59,"h":88.6,"l":88.45,"n":37,"o":88.6,"t":"2026-10-13T22:00:00Z","v":8603,"vw":88.526158},{"c":88.4,"h":88.55,"l":88.4,"n":5,"o":88.55,"t":"2026-10-14T11:00:00Z","v":7965,"vw":88.475028},{"c":88.58,"h":88.58,"l":88.58,"n":1,"o":88.58,"t":"2026-10-14T13:15:00Z","v":143,"vw":88.58},{"c":88.46,"h":88.65,"l":88.31,"n":91,"o":88.46,"t":"2026-10-14T13:30:00Z","v":15492,"vw":88.390107},{"c":87.97,"h":88.02,"l":87.885,"n":42,"o":88,"t":"2026-10-14T13:45:00Z","v":3289,"vw":87.942863},{"c":88.06,"h":88.06,"l":87.96,"n":34,"o":87.96,"t":"2026-10-14T14:00:00Z","v":1961,"vw":87.999167},{"c":87.93,"h":87.94,"l":87.92,"n":16,"o":87.93,"t":"2026-10-14T14:15:00Z","v":908,"vw":87.93},{"c":87.78,"h":88,"l":87.78,"n":37,"o":88,"t":"2026-10-14T14:30:00Z","v":3692,"vw":87.817945},{"c":87.805,"h":87.88,"l":87.76,"n":116,"o":87.76,"t":"2026-10-14T14:45:00Z","v":12650,"vw":87.834332},{"c":87.98,"h":87.985,"l":87.745,"n":47,"o":87.76,"t":"2026-10-14T15:00:00Z","v":4780,"vw":87.873555},{"c":88.21,"h":88.25,"l":88.13,"n":39,"o":88.13,"t":"2026-10-14T15:15:00Z","v":4228,"vw":88.196957},{"c":88.12,"h":88.12,"l":88.11,"n":16,"o":88.11,"t":"2026-10-14T15:30:00Z","v":1073,"vw":88.116115},{"c":88.08,"h":88.14,"l":88.06,"n":11,"o":88.06,"t":"2026-10-14T15:45:00Z","v":1168,"vw":88.096009},{"c":88.23,"h":88.23,"l":88.11,"n":22,"o":88.11,"t":"2026-10-14T16:00:00Z","v":2327,"vw":88.141535},{"c":88.43,"h":88.46,"l":88.16,"n":102,"o":88.16,"t":"2026-10-14T16:15:00Z","v":6323,"vw":88.345959},{"c":88.48,"h":88.48,"l":88.46,"n":24,"o":88.46,"t":"2026-10-14T16:30:00Z","v":2208,"vw":88.4655},{"c":88.36,"h":88.37,"l":88.36,"n":3,"o":88.36,"t":"2026-10-14T16:45:00Z","v":811,"vw":88.361233},{"c":88.41,"h":88.41,"l":88.26,"n":30,"o":88.26,"t":"2026-10-14T17:00:00Z","v":3676,"vw":88.355664},{"c":88.39,"h":88.46,"l":88.3351,"n":23,"o":88.46,"t":"2026-10-14T17:15:00Z","v":2912,"vw":88.38502},{"c":88.56,"h":88.56,"l":88.37,"n":72,"o":88.37,"t":"2026-10-14T17:30:00Z","v":7116,"vw":88.471738},{"c":88.47,"h":88.53,"l":88.45,"n":7,"o":88.47,"t":"2026-10-14T17:45:00Z","v":781,"vw":88.470257},{"c":88.62,"h":88.62,"l":88.51,"n":3,"o":88.51,"t":"2026-10-14T18:00:00Z","v":400,"vw":88.5925},{"c":88.51,"h":88.53,"l":88.51,"n":8,"o":88.53,"t":"2026-10-14T18:15:00Z","v":1027,"vw":88.528049},{"c":88.47,"h":88.51,"l":88.43,"n":14,"o":88.5,"t":"2026-10-14T18:30:00Z","v":1065,"vw":88.476},{"c":88.62,"h":88.63,"l":88.51,"n":160,"o":88.51,"t":"2026-10-14T18:45:00Z","v":30264,"vw":88.566207},{"c":88.57,"h":88.57,"l":88.565,"n":5,"o":88.565,"t":"2026-10-14T19:00:00Z","v":1009,"vw":88.567462},{"c":88.43,"h":88.49,"l":88.42,"n":15,"o":88.49,"t":"2026-10-14T19:15:00Z","v":2087,"vw":88.457534},{"c":88.27,"h":88.44,"l":88.19,"n":14,"o":88.44,"t":"2026-10-14T19:30:00Z","v":1081,"vw":88.245335},{"c":88.31,"h":88.36,"l":88.22,"n":96,"o":88.24,"t":"2026-10-14T19:45:00Z","v":7328,"vw":88.288177},{"c":88.32,"h":88.32,"l":88.32,"n":5,"o":88.32,"t":"2026-10-14T20:00:00Z","v":358,"vw":88.32},{"c":89.29,"h":89.29,"l":89.29,"n":6,"o":89.29,"t":"2026-10-15T10:30:00Z","v":116,"vw":89.29},{"c":89.83,"h":89.83,"l":89.79,"n":5,"o":89.79,"t":"2026-10-15T13:15:00Z","v":546,"vw":89.801211},{"c":89.875,"h":89.93,"l":89.46,"n":40,"o":89.6,"t":"2026-10-15T13:30:00Z","v":4916,"vw":89.652989},{"c":90.03,"h":90.08,"l":89.765,"n":10,"o":89.8,"t":"2026-10-15T13:45:00Z","v":781,"vw":89.91944},{"c":89.62,"h":89.78,"l":89.49,"n":155,"o":89.78,"t":"2026-10-15T14:00:00Z","v":12419,"vw":89.685741},{"c":89.81,"h":89.86,"l":89.615,"n":8,"o":89.615,"t":"2026-10-15T14:15:00Z","v":1398,"vw":89.741989},{"c":89.9401,"h":90.04,"l":89.92,"n":22,"o":89.92,"t":"2026-10-15T14:30:00Z","v":11081,"vw":89.945218},{"c":89.6,"h":89.85,"l":89.6,"n":28,"o":89.77,"t":"2026-10-15T14:45:00Z","v":2574,"vw":89.801155},{"c":89.61,"h":89.65,"l":89.57,"n":5,"o":89.57,"t":"2026-10-15T15:00:00Z","v":416,"vw":89.61},{"c":89.39,"h":89.39,"l":89.39,"n":4,"o":89.39,"t":"2026-10-15T15:15:00Z","v":254,"vw":89.39},{"c":89.44,"h":89.44,"l":89.295,"n":18,"o":89.36,"t":"2026-10-15T15:30:00Z","v":1263,"vw":89.334105},{"c":89.46,"h":89.46,"l":89.44,"n":6,"o":89.46,"t":"2026-10-15T15:45:00Z","v":680,"vw":89.4568},{"c":89.23,"h":89.36,"l":89.23,"n":19,"o":89.31,"t":"2026-10-15T16:00:00Z","v":1694,"vw":89.333333},{"c":89.42,"h":89.42,"l":89.27,"n":22,"o":89.27,"t":"2026-10-15T16:15:00Z","v":2204,"vw":89.296367},{"c":89.685,"h":89.685,"l":89.57,"n":20,"o":89.57,"t":"2026-10-15T16:30:00Z","v":1837,"vw":89.602188},{"c":89.655,"h":89.655,"l":89.65,"n":3,"o":89.65,"t":"2026-10-15T16:45:00Z","v":304,"vw":89.651667},{"c":89.74,"h":89.74,"l":89.68,"n":16,"o":89.74,"t":"2026-10-15T17:00:00Z","v":1393,"vw":89.715907},{"c":89.65,"h":89.7,"l":89.65,"n":19,"o":89.695,"t":"2026-10-15T17:15:00Z","v":1855,"vw":89.667853},{"c":89.53,"h":89.625,"l":89.52,"n":5,"o":89.625,"t":"2026-10-15T17:30:00Z","v":481,"vw":89.549349},{"c":89.54,"h":89.5601,"l":89.54,"n":4,"o":89.5601,"t":"2026-10-15T17:45:00Z","v":455,"vw":89.550816},{"c":89.475,"h":89.56,"l":89.475,"n":5,"o":89.49,"t":"2026-10-15T18:00:00Z","v":439,"vw":89.508333},{"c":89.45,"h":89.54,"l":89.43,"n":13,"o":89.43,"t":"2026-10-15T18:15:00Z","v":1340,"vw":89.491167},{"c":89.47,"h":89.53,"l":89.45,"n":22,"o":89.53,"t":"2026-10-15T18:30:00Z","v":2807,"vw":89.47415},{"c":89.21,"h":89.46,"l":89.21,"n":31,"o":89.4001,"t":"2026-10-15T18:45:00Z","v":2903,"vw":89.308803},{"c":89.18,"h":89.22,"l":89.16,"n":11,"o":89.2,"t":"2026-10-15T19:00:00Z","v":2992,"vw":89.198412},{"c":89.2,"h":89.22,"l":89.1699,"n":8,"o":89.2,"t":"2026-10-15T19:15:00Z","v":1271,"vw":89.193742},{"c":89.32,"h":89.42,"l":89.18,"n":73,"o":89.18,"t":"2026-10-15T19:30:00Z","v":4878,"vw":89.321884},{"c":89.39,"h":89.41,"l":89.34,"n":112,"o":89.37,"t":"2026-10-15T19:45:00Z","v":7162,"vw":89.368983},{"c":89.38,"h":89.38,"l":89.38,"n":4,"o":89.38,"t":"2026-10-15T20:00:00Z","v":191,"vw":89.38},{"c":89.71,"h":89.91,"l":89.71,"n":9,"o":89.91,"t":"2026-10-16T13:30:00Z","v":654,"vw":89.864751},{"c":89.98,"h":89.99,"l":89.675,"n":29,"o":89.675,"t":"2026-10-16T13:45:00Z","v":2349,"vw":89.855294},{"c":89.91,"h":90.05,"l":89.91,"n":35,"o":90.05,"t":"2026-10-16T14:00:00Z","v":2487,"vw":89.9708},{"c":89.93,"h":89.94,"l":89.87,"n":6,"o":89.87,"t":"2026-10-16T14:15:00Z","v":525,"vw":89.917623},{"c":89.98,"h":90.01,"l":89.98,"n":22,"o":89.98,"t":"2026-10-16T14:30:00Z","v":2539,"vw":89.9948},{"c":89.72,"h":89.72,"l":89.61,"n":13,"o":89.64,"t":"2026-10-16T14:45:00Z","v":1810,"vw":89.654569},{"c":90.24,"h":90.24,"l":89.83,"n":26,"o":89.83,"t":"2026-10-16T15:00:00Z","v":2750,"vw":90.0163},{"c":90.31,"h":90.31,"l":90.24,"n":61,"o":90.25,"t":"2026-10-16T15:15:00Z","v":6085,"vw":90.25402},{"c":90.26,"h":90.26,"l":90.22,"n":13,"o":90.22,"t":"2026-10-16T15:30:00Z","v":928,"vw":90.238803},{"c":89.83,"h":90.03,"l":89.83,"n":6,"o":90.03,"t":"2026-10-16T15:45:00Z","v":492,"vw":89.93},{"c":89.56,"h":89.62,"l":89.56,"n":12,"o":89.62,"t":"2026-10-16T16:15:00Z","v":764,"vw":89.573015},{"c":89.53,"h":89.53,"l":89.47,"n":10,"o":89.47,"t":"2026-10-16T16:30:00Z","v":843,"vw":89.504083},{"c":89.55,"h":89.55,"l":89.4,"n":14,"o":89.5,"t":"2026-10-16T16:45:00Z","v":1039,"vw":89.471},{"c":89.48,"h":89.5,"l":89.45,"n":8,"o":89.45,"t":"2026-10-16T17:00:00Z","v":1007,"vw":89.463871},{"c":89.46,"h":89.46,"l":89.39,"n":33,"o":89.39,"t":"2026-10-16T17:15:00Z","v":2617,"vw":89.443324},{"c":89.53,"h":89.53,"l":89.45,"n":4,"o":89.45,"t":"2026-10-16T17:30:00Z","v":84476,"vw":89.529829},{"c":89.428,"h":89.59,"l":89.39,"n":58,"o":89.555,"t":"2026-10-16T17:45:00Z","v":6958,"vw":89.512258},{"c":89.46,"h":89.48,"l":89.46,"n":6,"o":89.48,"t":"2026-10-16T18:00:00Z","v":270,"vw":89.469727},{"c":89.395,"h":89.43,"l":89.395,"n":8,"o":89.43,"t":"2026-10-16T18:15:00Z","v":901,"vw":89.423824},{"c":89.4905,"h":89.4905,"l":89.38,"n":19,"o":89.38,"t":"2026-10-16T18:30:00Z","v":1667,"vw":89.414384},{"c":89.55,"h":89.5738,"l":89.4337,"n":12,"o":89.4337,"t":"2026-10-16T18:45:00Z","v":827,"vw":89.544196},{"c":89.59,"h":89.59,"l":89.58,"n":11,"o":89.58,"t":"2026-10-16T19:00:00Z","v":1204,"vw":89.588333},{"c":89.64,"h":89.69,"l":89.64,"n":9,"o":89.69,"t":"2026-10-16T19:15:00Z","v":723,"vw":89.658519},{"c":89.68,"h":89.73,"l":89.68,"n":13,"o":89.73,"t":"2026-10-16T19:30:00Z","v":890,"vw":89.721206},{"c":89.81,"h":89.83,"l":89.69,"n":100,"o":89.75,"t":"2026-10-16T19:45:00Z","v":8889,"vw":89.758449},{"c":89.81,"h":89.81,"l":89.81,"n":5,"o":89.81,"t":"2026-10-16T20:00:00Z","v":111,"vw":89.81},{"c":89.41,"h":89.59,"l":89.41,"n":32,"o":89.59,"t":"2026-10-19T13:30:00Z","v":3921,"vw":89.506758},{"c":89.275,"h":89.275,"l":89.26,"n":11,"o":89.26,"t":"2026-10-19T13:45:00Z","v":516,"vw":89.2683},{"c":89.19,"h":89.25,"l":89.07,"n":23,"o":89.07,"t":"2026-10-19T14:00:00Z","v":2206,"vw":89.166613},{"c":89.06,"h":89.06,"l":89.06,"n":3,"o":89.06,"t":"2026-10-19T14:15:00Z","v":142,"vw":89.06},{"c":88.8,"h":88.9,"l":88.8,"n":20,"o":88.9,"t":"2026-10-19T14:30:00Z","v":1625,"vw":88.832714},{"c":88.84,"h":88.86,"l":88.78,"n":68,"o":88.78,"t":"2026-10-19T14:45:00Z","v":6370,"vw":88.824713},{"c":89.18,"h":89.2,"l":89.16,"n":10,"o":89.2,"t":"2026-10-19T15:00:00Z","v":1201,"vw":89.181666},{"c":88.95,"h":89.0208,"l":88.87,"n":34,"o":88.91,"t":"2026-10-19T15:30:00Z","v":3436,"vw":88.944525},{"c":88.94,"h":88.97,"l":88.91,"n":12,"o":88.91,"t":"2026-10-19T15:45:00Z","v":1528,"vw":88.945391},{"c":88.93,"h":88.93,"l":88.93,"n":3,"o":88.93,"t":"2026-10-19T16:00:00Z","v":337,"vw":88.93},{"c":89.05,"h":89.05,"l":89.05,"n":2,"o":89.05,"t":"2026-10-19T16:15:00Z","v":165,"vw":89.05},{"c":89,"h":89.08,"l":89,"n":4,"o":89.08,"t":"2026-10-19T16:30:00Z","v":434,"vw":89.04},{"c":89.01,"h":89.01,"l":88.99,"n":6,"o":88.99,"t":"2026-10-19T16:45:00Z","v":649,"vw":88.996667},{"c":88.93,"h":88.93,"l":88.93,"n":30,"o":88.93,"t":"2026-10-19T17:00:00Z","v":3052,"vw":88.93},{"c":88.995,"h":88.995,"l":88.89,"n":54,"o":88.91,"t":"2026-10-19T17:15:00Z","v":4207,"vw":88.912925},{"c":88.87,"h":88.97,"l":88.84,"n":39,"o":88.97,"t":"2026-10-19T17:30:00Z","v":4874,"vw":88.89618},{"c":88.96,"h":88.96,"l":88.92,"n":35,"o":88.92,"t":"2026-10-19T17:45:00Z","v":4102,"vw":88.956098},{"c":88.96,"h":88.99,"l":88.96,"n":16,"o":88.98,"t":"2026-10-19T18:00:00Z","v":2193,"vw":88.97007},{"c":89.04,"h":89.04,"l":88.9672,"n":27,"o":88.9672,"t":"2026-10-19T18:15:00Z","v":2944,"vw":88.991532},{"c":89,"h":89.05,"l":88.99,"n":25,"o":89.05,"t":"2026-10-19T18:30:00Z","v":3528,"vw":89.004706},{"c":88.94,"h":88.99,"l":88.94,"n":22,"o":88.98,"t":"2026-10-19T18:45:00Z","v":1789,"vw":88.978769},{"c":88.9,"h":88.94,"l":88.87,"n":27,"o":88.94,"t":"2026-10-19T19:00:00Z","v":2805,"vw":88.901754},{"c":88.885,"h":88.94,"l":88.885,"n":13,"o":88.94,"t":"2026-10-19T19:15:00Z","v":1751,"vw":88.912826},{"c":88.8263,"h":88.87,"l":88.8,"n":98,"o":88.81,"t":"2026-10-19T19:30:00Z","v":9139,"vw":88.818887},{"c":88.84,"h":89.03,"l":88.81,"n":181,"o":88.82,"t":"2026-10-19T19:45:00Z","v":15573,"vw":88.915617},{"c":88.91,"h":88.91,"l":88.91,"n":5,"o":88.91,"t":"2026-10-19T20:00:00Z","v":121,"vw":88.91},{"c":90.28,"h":90.38,"l":89.3,"n":167,"o":89.3,"t":"2026-10-20T13:30:00Z","v":12384,"vw":90.118528},{"c":90.35,"h":90.7,"l":90.28,"n":33,"o":90.7,"t":"2026-10-20T13:45:00Z","v":3878,"vw":90.412465},{"c":90.12,"h":90.26,"l":89.95,"n":225,"o":90.26,"t":"2026-10-20T14:00:00Z","v":20849,"vw":90.122116},{"c":90.41,"h":90.5,"l":90.2,"n":124,"o":90.2,"t":"2026-10-20T14:15:00Z","v":12999,"vw":90.353781},{"c":90.51,"h":90.56,"l":90.44,"n":91,"o":90.48,"t":"2026-10-20T14:30:00Z","v":8811,"vw":90.514792},{"c":90.5114,"h":90.6,"l":90.5114,"n":32,"o":90.57,"t":"2026-10-20T14:45:00Z","v":3666,"vw":90.571562},{"c":90.45,"h":90.46,"l":90.34,"n":114,"o":90.43,"t":"2026-10-20T15:00:00Z","v":8571,"vw":90.417391},{"c":90.48,"h":90.57,"l":90.44,"n":164,"o":90.57,"t":"2026-10-20T15:15:00Z","v":12074,"vw":90.48402},{"c":90.55,"h":90.7,"l":90.46,"n":166,"o":90.5,"t":"2026-10-20T15:30:00Z","v":14642,"vw":90.563619},{"c":90.56,"h":90.62,"l":90.55,"n":103,"o":90.62,"t":"2026-10-20T15:45:00Z","v":9979,"vw":90.591257},{"c":90.44,"h":90.46,"l":90.42,"n":95,"o":90.45,"t":"2026-10-20T16:00:00Z","v":8170,"vw":90.434008},{"c":90.49,"h":90.49,"l":90.44,"n":72,"o":90.48,"t":"2026-10-20T16:15:00Z","v":6672,"vw":90.465163},{"c":90.43,"h":90.47,"l":90.42,"n":15,"o":90.455,"t":"2026-10-20T16:30:00Z","v":1590,"vw":90.448443},{"c":90.41,"h":90.46,"l":90.4,"n":18,"o":90.41,"t":"2026-10-20T16:45:00Z","v":1486,"vw":90.41184},{"c":90.37,"h":90.44,"l":90.36,"n":57,"o":90.44,"t":"2026-10-20T17:00:00Z","v":5520,"vw":90.382008},{"c":90.36,"h":90.36,"l":90.36,"n":1,"o":90.36,"t":"2026-10-20T17:15:00Z","v":100,"vw":90.36},{"c":90.26,"h":90.29,"l":90.26,"n":5,"o":90.29,"t":"2026-10-20T17:30:00Z","v":434,"vw":90.2825},{"c":90.37,"h":90.39,"l":90.31,"n":57,"o":90.31,"t":"2026-10-20T17:45:00Z","v":5682,"vw":90.370197},{"c":90.36,"h":90.36,"l":90.33,"n":20,"o":90.35,"t":"2026-10-20T18:00:00Z","v":1815,"vw":90.349545},{"c":90.53,"h":90.53,"l":90.47,"n":14,"o":90.47,"t":"2026-10-20T18:15:00Z","v":1875,"vw":90.48462},{"c":90.56,"h":90.58,"l":90.5,"n":44,"o":90.52,"t":"2026-10-20T18:30:00Z","v":4707,"vw":90.547241},{"c":90.5599,"h":90.62,"l":90.55,"n":27,"o":90.55,"t":"2026-10-20T18:45:00Z","v":2880,"vw":90.590672},{"c":90.64,"h":90.64,"l":90.555,"n":16,"o":90.56,"t":"2026-10-20T19:00:00Z","v":752,"vw":90.593207},{"c":90.63,"h":90.68,"l":90.63,"n":13,"o":90.65,"t":"2026-10-20T19:15:00Z","v":682,"vw":90.661458},{"c":90.71,"h":90.73,"l":90.59,"n":32,"o":90.59,"t":"2026-10-20T19:30:00Z","v":2075,"vw":90.661111},{"c":90.6,"h":90.73,"l":90.5625,"n":45,"o":90.73,"t":"2026-10-20T19:45:00Z","v":3403,"vw":90.623283},{"c":90.45,"h":90.81,"l":90.45,"n":28,"o":90.75,"t":"2026-10-21T13:30:00Z","v":3180,"vw":90.704357},{"c":90.4599,"h":90.4599,"l":90.27,"n":6,"o":90.27,"t":"2026-10-21T13:45:00Z","v":336,"vw":90.371732},{"c":90.16,"h":90.16,"l":89.9,"n":115,"o":90.05,"t":"2026-10-21T14:00:00Z","v":10084,"vw":90.051428},{"c":90,"h":90.175,"l":89.985,"n":37,"o":90.175,"t":"2026-10-21T14:15:00Z","v":4174,"vw":90.056523},{"c":90.06,"h":90.18,"l":89.92,"n":331,"o":90.06,"t":"2026-10-21T14:30:00Z","v":31289,"vw":90.082641},{"c":89.93,"h":90.14,"l":89.89,"n":98,"o":90.11,"t":"2026-10-21T14:45:00Z","v":8746,"vw":90.042517},{"c":89.83,"h":89.86,"l":89.83,"n":17,"o":89.86,"t":"2026-10-21T15:00:00Z","v":851,"vw":89.846578},{"c":89.74,"h":89.785,"l":89.705,"n":20,"o":89.785,"t":"2026-10-21T15:15:00Z","v":2212,"vw":89.734188},{"c":89.65,"h":89.79,"l":89.65,"n":7,"o":89.79,"t":"2026-10-21T15:30:00Z","v":409,"vw":89.706667},{"c":89.785,"h":89.84,"l":89.785,"n":25,"o":89.82,"t":"2026-10-21T15:45:00Z","v":2577,"vw":89.810361},{"c":90.035,"h":90.035,"l":90.035,"n":5,"o":90.035,"t":"2026-10-21T16:15:00Z","v":1088,"vw":90.035},{"c":90,"h":90.01,"l":89.99,"n":34,"o":90.01,"t":"2026-10-21T16:30:00Z","v":3858,"vw":89.996272},{"c":90.08,"h":90.08,"l":90,"n":25,"o":90,"t":"2026-10-21T16:45:00Z","v":6550,"vw":90.021552},{"c":89.895,"h":90.06,"l":89.895,"n":36,"o":90.06,"t":"2026-10-21T17:00:00Z","v":3367,"vw":89.991833},{"c":89.9,"h":89.9,"l":89.86,"n":5,"o":89.8782,"t":"2026-10-21T17:15:00Z","v":600,"vw":89.8897},{"c":89.75,"h":89.88,"l":89.75,"n":25,"o":89.88,"t":"2026-10-21T17:30:00Z","v":2276,"vw":89.810855},{"c":89.81,"h":89.81,"l":89.8,"n":20,"o":89.8,"t":"2026-10-21T17:45:00Z","v":2381,"vw":89.80117},{"c":89.83,"h":89.83,"l":89.83,"n":3,"o":89.83,"t":"2026-10-21T18:00:00Z","v":140,"vw":89.83},{"c":89.95,"h":89.95,"l":89.94,"n":6,"o":89.94,"t":"2026-10-21T18:15:00Z","v":661,"vw":89.945},{"c":89.9203,"h":89.9203,"l":89.9203,"n":2,"o":89.9203,"t":"2026-10-21T18:30:00Z","v":791,"vw":89.9203},{"c":89.845,"h":89.92,"l":89.845,"n":7,"o":89.92,"t":"2026-10-21T18:45:00Z","v":500,"vw":89.898435},{"c":89.63,"h":89.79,"l":89.6,"n":76,"o":89.76,"t":"2026-10-21T19:00:00Z","v":7827,"vw":89.720308},{"c":89.8,"h":89.8,"l":89.59,"n":37,"o":89.59,"t":"2026-10-21T19:15:00Z","v":4417,"vw":89.683896},{"c":89.73,"h":89.755,"l":89.65,"n":114,"o":89.755,"t":"2026-10-21T19:30:00Z","v":11883,"vw":89.682897},{"c":89.48,"h":89.7,"l":89.46,"n":142,"o":89.7,"t":"2026-10-21T19:45:00Z","v":13199,"vw":89.555464},{"c":89.91,"h":90.1,"l":89.66,"n":222,"o":89.66,"t":"2026-10-22T13:30:00Z","v":17711,"vw":89.944877},{"c":90.34,"h":90.44,"l":90.14,"n":52,"o":90.14,"t":"2026-10-22T13:45:00Z","v":5448,"vw":90.362187},{"c":90.695,"h":90.71,"l":90.21,"n":72,"o":90.52,"t":"2026-10-22T14:00:00Z","v":6603,"vw":90.496403},{"c":91.1,"h":91.16,"l":90.74,"n":102,"o":90.75,"t":"2026-10-22T14:15:00Z","v":12290,"vw":90.891832},{"c":91.12,"h":91.22,"l":90.95,"n":117,"o":91.21,"t":"2026-10-22T14:30:00Z","v":10690,"vw":91.161011},{"c":91.11,"h":91.305,"l":91.09,"n":43,"o":91.2,"t":"2026-10-22T14:45:00Z","v":5439,"vw":91.228727},{"c":91.28,"h":91.31,"l":90.99,"n":40,"o":90.99,"t":"2026-10-22T15:00:00Z","v":5458,"vw":91.128477},{"c":90.93,"h":91.385,"l":90.93,"n":47,"o":91.385,"t":"2026-10-22T15:15:00Z","v":5121,"vw":91.176854},{"c":91.125,"h":91.135,"l":90.84,"n":60,"o":90.84,"t":"2026-10-22T15:30:00Z","v":5357,"vw":90.999568},{"c":91.19,"h":91.2,"l":91.09,"n":22,"o":91.155,"t":"2026-10-22T15:45:00Z","v":2880,"vw":91.132341},{"c":91.26,"h":91.26,"l":91.075,"n":35,"o":91.205,"t":"2026-10-22T16:00:00Z","v":3440,"vw":91.127378},{"c":91.23,"h":91.23,"l":91.11,"n":8,"o":91.11,"t":"2026-10-22T16:15:00Z","v":11762,"vw":91.22653},{"c":91.17,"h":91.17,"l":91.15,"n":13,"o":91.16,"t":"2026-10-22T16:30:00Z","v":1709,"vw":91.162707},{"c":91.3,"h":91.3,"l":91.27,"n":21,"o":91.28,"t":"2026-10-22T16:45:00Z","v":2320,"vw":91.275209},{"c":91.38,"h":91.43,"l":91.32,"n":134,"o":91.36,"t":"2026-10-22T17:00:00Z","v":14288,"vw":91.385477},{"c":91.37,"h":91.44,"l":91.35,"n":79,"o":91.38,"t":"2026-10-22T17:15:00Z","v":8442,"vw":91.409406},{"c":91.47,"h":91.5,"l":91.46,"n":9,"o":91.495,"t":"2026-10-22T17:30:00Z","v":1253,"vw":91.48337},{"c":91.51,"h":91.545,"l":91.4565,"n":17,"o":91.49,"t":"2026-10-22T17:45:00Z","v":864,"vw":91.501402},{"c":91.47,"h":91.51,"l":91.47,"n":11,"o":91.51,"t":"2026-10-22T18:00:00Z","v":1266,"vw":91.489172},{"c":91.45,"h":91.5,"l":91.45,"n":23,"o":91.49,"t":"2026-10-22T18:15:00Z","v":1765,"vw":91.486578},{"c":91.4,"h":91.48,"l":91.4,"n":28,"o":91.46,"t":"2026-10-22T18:30:00Z","v":5045,"vw":91.453519},{"c":91.48,"h":91.51,"l":91.42,"n":28,"o":91.42,"t":"2026-10-22T18:45:00Z","v":2994,"vw":91.480699},{"c":91.74,"h":91.75,"l":91.55,"n":38,"o":91.56,"t":"2026-10-22T19:00:00Z","v":4290,"vw":91.694417},{"c":91.6972,"h":91.73,"l":91.6972,"n":25,"o":91.71,"t":"2026-10-22T19:15:00Z","v":2677,"vw":91.7116},{"c":91.71,"h":91.72,"l":91.6125,"n":26,"o":91.62,"t":"2026-10-22T19:30:00Z","v":2268,"vw":91.690754},{"c":91.77,"h":91.89,"l":91.67,"n":75,"o":91.67,"t":"2026-10-22T19:45:00Z","v":5189,"vw":91.836211},{"c":91.74,"h":91.74,"l":91.74,"n":3,"o":91.74,"t":"2026-10-22T20:00:00Z","v":369,"vw":91.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0821832439136596,"strike":97.71267024345362,"iv":0.2950220706863907,"gamma":0.042101003406491776,"theta":-0.04459760665243651,"vega":0.08161998051380188,"rho":0.01624271750542447,"breakevenPct":7.690051762990279},{"delta":0.3,"premium":1.142733076774464,"strike":95.64533846451073,"iv":0.24242226788395185,"gamma":0.0559310036117972,"theta":-0.040958316713946966,"vega":0.08931810364177492,"rho":0.019490189902441363,"breakevenPct":5.502585067893167},{"delta":0.35,"premium":1.2233419486897057,"strike":94.35544068413725,"iv":0.20920953434806244,"gamma":0.06906012257763272,"theta":-0.03844446633481764,"vega":0.09509146166917312,"rho":0.022735788334971144,"breakevenPct":4.18441533990295},{"delta":0.4,"premium":1.3224588896992155,"strike":93.42032888240628,"iv":0.18782684919896653,"gamma":0.08070949618270905,"theta":-0.036661443988863424,"vega":0.09839306746398895,"rho":0.026208875852609222,"breakevenPct":3.2731499586935877},{"delta":0.45,"premium":1.4193661971830986,"strike":92.70422535211267,"iv":0.17033380281690141,"gamma":0.09173098591549296,"theta":-0.034716901408450705,"vega":0.10010281690140845,"rho":0.029636608908914796,"breakevenPct":2.5982031276387416},{"delta":0.5,"premium":1.507394366197183,"strike":92.11737089201878,"iv":0.15313896713615024,"gamma":0.10270516431924881,"theta":-0.03236948356807512,"vega":0.10110046948356807,"rho":0.032916932921364855,"breakevenPct":2.05446398323084},{"delta":0.55,"premium":1.622560975609756,"strike":91.67479674796748,"iv":0.14147235772357722,"gamma":0.10955040650406504,"theta":-0.030404065040650404,"vega":0.09947886178861788,"rho":0.03625008484714946,"breakevenPct":1.6975776363388333},{"delta":0.6,"premium":1.744512195121951,"strike":91.26829268292683,"iv":0.1311878048780488,"gamma":0.11536341463414634,"theta":-0.028534146341463416,"vega":0.09720243902439024,"rho":0.039596443751267696,"breakevenPct":1.3874044888258006},{"delta":0.65,"premium":2.04041095890411,"strike":90.76712328767124,"iv":0.1312232876712329,"gamma":0.11198082191780821,"theta":-0.028091780821917812,"vega":0.0937904109589041,"rho":0.04299482873693067,"breakevenPct":1.163651892931491},{"delta":0.7,"premium":2.6739726027397257,"strike":90.08219178082192,"iv":0.1512917808219178,"gamma":0.09074794520547946,"theta":-0.030420547945205482,"vega":0.08817397260273972,"rho":0.04649420552794517,"breakevenPct":1.1076568384147036},{"delta":0.75,"premium":3.0922222222222224,"strike":89.5111111111111,"iv":0.1515,"gamma":0.0816,"theta":-0.028695555555555557,"vega":0.07992222222222221,"rho":0.04992262832413557,"breakevenPct":0.9410653295545452},{"delta":0.8,"premium":3.4595281853474527,"strike":88.972776613293,"iv":0.14771946182936146,"gamma":0.07394558239362026,"theta":-0.02600843811936006,"vega":0.0708413990714462,"rho":0.053391027401917014,"breakevenPct":0.7546378882062931},{"delta":0.85,"premium":3.5786305021906077,"strike":88.63248427945541,"iv":0.12921273469637978,"gamma":0.06451536231387336,"theta":-0.01861391461136081,"vega":0.05635888746452378,"rho":0.057430422482605964,"breakevenPct":0.5135325721016134},{"delta":0.9,"premium":3.6977328190337633,"strike":88.29219194561782,"iv":0.11070600756339809,"gamma":0.05508514223412647,"theta":-0.011219391103361547,"vega":0.04187637585760133,"rho":0.06146981756329492,"breakevenPct":0.2724272559969333}],"put":[{"delta":0.2,"premium":0.9279510724626111,"strike":85.91399670011505,"iv":0.3094193379217365,"gamma":0.03530354326300866,"theta":-0.03648384979234824,"vega":0.07198837083520346,"rho":-0.016023594079474655,"breakevenPct":7.362060575918431},{"delta":0.25,"premium":1.2983664785815645,"strike":86.95643942884172,"iv":0.32342394493685855,"gamma":0.03823461646967341,"theta":-0.04306632894442552,"vega":0.08170289798732663,"rho":-0.019996498985178822,"breakevenPct":6.629525888096616},{"delta":0.3,"premium":1.4134557362639626,"strike":88.63455736263963,"iv":0.27758510482051635,"gamma":0.04879353028088273,"theta":-0.03960161639195599,"vega":0.08930233232066968,"rho":-0.02395124894925957,"breakevenPct":4.925766703318435},{"delta":0.35,"premium":1.5729830467705392,"strike":89.81988697847027,"iv":0.25006236534463216,"gamma":0.05763915692717696,"theta":-0.037298742239204305,"vega":0.09514344638214424,"rho":-0.027898745959135322,"breakevenPct":3.8076041729891754},{"delta":0.4,"premium":1.748769512616878,"strike":90.74384756308439,"iv":0.2301720800042486,"gamma":0.06528765813911379,"theta":-0.03501775719937971,"vega":0.09914711284108413,"rho":-0.03182902673765872,"breakevenPct":2.9920666552566813},{"delta":0.45,"premium":1.9715905764161856,"strike":91.49025878976053,"iv":0.21897155794463627,"gamma":0.0705104450851134,"theta":-0.0339357394813493,"vega":0.100749184665601,"rho":-0.03559954360199298,"breakevenPct":2.4213339728097356},{"delta":0.5,"premium":2.242605156037992,"strike":92.1763907734057,"iv":0.21262957937584803,"gamma":0.07368236092265944,"theta":-0.03321777476255088,"vega":0.10110597014925374,"rho":-0.03934257097068557,"breakevenPct":1.9688406176501987},{"delta":0.55,"premium":2.598778833107192,"strike":92.85481682496608,"iv":0.21120488466757123,"gamma":0.07361451831750339,"theta":-0.03213229308005427,"vega":0.10035970149253731,"rho":-0.04318827461867184,"breakevenPct":1.617573586375742},{"delta":0.6,"premium":2.782217261904762,"strike":93.38988095238095,"iv":0.19678630952380952,"gamma":0.07703095238095238,"theta":-0.02811815476190476,"vega":0.09735386904761904,"rho":-0.04696740909903458,"breakevenPct":1.2342885431914148},{"delta":0.65,"premium":2.918625992063492,"strike":93.8859126984127,"iv":0.1788299603174603,"gamma":0.08139603174603174,"theta":-0.02330664682539682,"vega":0.0937328373015873,"rho":-0.05072841914953546,"breakevenPct":0.8422861278077071},{"delta":0.7,"premium":5.179760119940029,"strike":95.97751124437781,"iv":0.26605472263868063,"gamma":0.051695052473763124,"theta":-0.034137631184407796,"vega":0.08795007496251875,"rho":-0.055516813828771515,"breakevenPct":1.0270861952934485},{"delta":0.75,"premium":5.601113360323885,"strike":96.67813765182186,"iv":0.2549184210526315,"gamma":0.05024979757085021,"theta":-0.028970850202429142,"vega":0.08053542510121457,"rho":-0.05940462936196337,"breakevenPct":0.7226680929823568},{"delta":0.8,"premium":5.149426386233271,"strike":96.63097514340345,"iv":0.2003783938814532,"gamma":0.05545277246653918,"theta":-0.01674225621414914,"vega":0.07084034416826002,"rho":-0.06273989751507847,"breakevenPct":0.28172143321323484},{"delta":0.85,"premium":7.536346863468632,"strike":99.09594095940959,"iv":0.24965092250922508,"gamma":0.03670110701107012,"theta":-0.017192988929889307,"vega":0.059180442804428066,"rho":-0.06786138076310586,"breakevenPct":0.19664912149448197}]},"raw":{"call":[{"delta":0.25,"premium":1.0821832439136596,"strike":97.71267024345362,"iv":0.2950220706863907,"gamma":0.042101003406491776,"theta":-0.04459760665243651,"vega":0.08161998051380188,"rho":0.01624271750542447,"breakevenPct":7.690051762990279},{"delta":0.3,"premium":1.142733076774464,"strike":95.64533846451073,"iv":0.24242226788395185,"gamma":0.0559310036117972,"theta":-0.040958316713946966,"vega":0.08931810364177492,"rho":0.019490189902441363,"breakevenPct":5.502585067893167},{"delta":0.35,"premium":1.2233419486897057,"strike":94.35544068413725,"iv":0.20920953434806244,"gamma":0.06906012257763272,"theta":-0.03844446633481764,"vega":0.09509146166917312,"rho":0.022735788334971144,"breakevenPct":4.18441533990295},{"delta":0.4,"premium":1.3224588896992155,"strike":93.42032888240628,"iv":0.18782684919896653,"gamma":0.08070949618270905,"theta":-0.036661443988863424,"vega":0.09839306746398895,"rho":0.026208875852609222,"breakevenPct":3.2731499586935877},{"delta":0.45,"premium":1.4193661971830986,"strike":92.70422535211267,"iv":0.17033380281690141,"gamma":0.09173098591549296,"theta":-0.034716901408450705,"vega":0.10010281690140845,"rho":0.029636608908914796,"breakevenPct":2.5982031276387416},{"delta":0.5,"premium":1.507394366197183,"strike":92.11737089201878,"iv":0.15313896713615024,"gamma":0.10270516431924881,"theta":-0.03236948356807512,"vega":0.10110046948356807,"rho":0.032916932921364855,"breakevenPct":2.05446398323084},{"delta":0.55,"premium":1.622560975609756,"strike":91.67479674796748,"iv":0.14147235772357722,"gamma":0.10955040650406504,"theta":-0.030404065040650404,"vega":0.09947886178861788,"rho":0.03625008484714946,"breakevenPct":1.6975776363388333},{"delta":0.6,"premium":1.744512195121951,"strike":91.26829268292683,"iv":0.1311878048780488,"gamma":0.11536341463414634,"theta":-0.028534146341463416,"vega":0.09720243902439024,"rho":0.039596443751267696,"breakevenPct":1.3874044888258006},{"delta":0.65,"premium":2.04041095890411,"strike":90.76712328767124,"iv":0.1312232876712329,"gamma":0.11198082191780821,"theta":-0.028091780821917812,"vega":0.0937904109589041,"rho":0.04299482873693067,"breakevenPct":1.163651892931491},{"delta":0.7,"premium":2.6739726027397257,"strike":90.08219178082192,"iv":0.1512917808219178,"gamma":0.09074794520547946,"theta":-0.030420547945205482,"vega":0.08817397260273972,"rho":0.04649420552794517,"breakevenPct":1.1076568384147036},{"delta":0.75,"premium":3.0922222222222224,"strike":89.5111111111111,"iv":0.1515,"gamma":0.0816,"theta":-0.028695555555555557,"vega":0.07992222222222221,"rho":0.04992262832413557,"breakevenPct":0.9410653295545452},{"delta":0.8,"premium":3.4595281853474527,"strike":88.972776613293,"iv":0.14771946182936146,"gamma":0.07394558239362026,"theta":-0.02600843811936006,"vega":0.0708413990714462,"rho":0.053391027401917014,"breakevenPct":0.7546378882062931},{"delta":0.85,"premium":3.5786305021906077,"strike":88.63248427945541,"iv":0.12921273469637978,"gamma":0.06451536231387336,"theta":-0.01861391461136081,"vega":0.05635888746452378,"rho":0.057430422482605964,"breakevenPct":0.5135325721016134},{"delta":0.9,"premium":3.6977328190337633,"strike":88.29219194561782,"iv":0.11070600756339809,"gamma":0.05508514223412647,"theta":-0.011219391103361547,"vega":0.04187637585760133,"rho":0.06146981756329492,"breakevenPct":0.2724272559969333}],"put":[{"delta":0.2,"premium":0.9279510724626111,"strike":85.91399670011505,"iv":0.3094193379217365,"gamma":0.03530354326300866,"theta":-0.03648384979234824,"vega":0.07198837083520346,"rho":-0.016023594079474655,"breakevenPct":7.362060575918431},{"delta":0.25,"premium":1.2983664785815645,"strike":86.95643942884172,"iv":0.32342394493685855,"gamma":0.03823461646967341,"theta":-0.04306632894442552,"vega":0.08170289798732663,"rho":-0.019996498985178822,"breakevenPct":6.629525888096616},{"delta":0.3,"premium":1.4134557362639626,"strike":88.63455736263963,"iv":0.27758510482051635,"gamma":0.04879353028088273,"theta":-0.03960161639195599,"vega":0.08930233232066968,"rho":-0.02395124894925957,"breakevenPct":4.925766703318435},{"delta":0.35,"premium":1.5729830467705392,"strike":89.81988697847027,"iv":0.25006236534463216,"gamma":0.05763915692717696,"theta":-0.037298742239204305,"vega":0.09514344638214424,"rho":-0.027898745959135322,"breakevenPct":3.8076041729891754},{"delta":0.4,"premium":1.748769512616878,"strike":90.74384756308439,"iv":0.2301720800042486,"gamma":0.06528765813911379,"theta":-0.03501775719937971,"vega":0.09914711284108413,"rho":-0.03182902673765872,"breakevenPct":2.9920666552566813},{"delta":0.45,"premium":1.9715905764161856,"strike":91.49025878976053,"iv":0.21897155794463627,"gamma":0.0705104450851134,"theta":-0.0339357394813493,"vega":0.100749184665601,"rho":-0.03559954360199298,"breakevenPct":2.4213339728097356},{"delta":0.5,"premium":2.242605156037992,"strike":92.1763907734057,"iv":0.21262957937584803,"gamma":0.07368236092265944,"theta":-0.03321777476255088,"vega":0.10110597014925374,"rho":-0.03934257097068557,"breakevenPct":1.9688406176501987},{"delta":0.55,"premium":2.598778833107192,"strike":92.85481682496608,"iv":0.21120488466757123,"gamma":0.07361451831750339,"theta":-0.03213229308005427,"vega":0.10035970149253731,"rho":-0.04318827461867184,"breakevenPct":1.617573586375742},{"delta":0.6,"premium":2.782217261904762,"strike":93.38988095238095,"iv":0.19678630952380952,"gamma":0.07703095238095238,"theta":-0.02811815476190476,"vega":0.09735386904761904,"rho":-0.04696740909903458,"breakevenPct":1.2342885431914148},{"delta":0.65,"premium":2.918625992063492,"strike":93.8859126984127,"iv":0.1788299603174603,"gamma":0.08139603174603174,"theta":-0.02330664682539682,"vega":0.0937328373015873,"rho":-0.05072841914953546,"breakevenPct":0.8422861278077071},{"delta":0.7,"premium":5.179760119940029,"strike":95.97751124437781,"iv":0.26605472263868063,"gamma":0.051695052473763124,"theta":-0.034137631184407796,"vega":0.08795007496251875,"rho":-0.055516813828771515,"breakevenPct":1.0270861952934485},{"delta":0.75,"premium":5.601113360323885,"strike":96.67813765182186,"iv":0.2549184210526315,"gamma":0.05024979757085021,"theta":-0.028970850202429142,"vega":0.08053542510121457,"rho":-0.05940462936196337,"breakevenPct":0.7226680929823568},{"delta":0.8,"premium":5.149426386233271,"strike":96.63097514340345,"iv":0.2003783938814532,"gamma":0.05545277246653918,"theta":-0.01674225621414914,"vega":0.07084034416826002,"rho":-0.06273989751507847,"breakevenPct":0.28172143321323484},{"delta":0.85,"premium":7.536346863468632,"strike":99.09594095940959,"iv":0.24965092250922508,"gamma":0.03670110701107012,"theta":-0.017192988929889307,"vega":0.059180442804428066,"rho":-0.06786138076310586,"breakevenPct":0.19664912149448197}]}},"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"}}