{"symbol":"SO","url":"https://intraalpha.com/companies/SO","capturedAt":"2026-10-15T20:33:42.839Z","state":"ready","quote":{"symbol":"SO","last_price":89.18,"prev_close":89.38,"regular_close":89.18,"change":-0.2,"change_pct":-0.2238,"regular_change":-0.2,"regular_change_pct":-0.2238,"extended_change":0,"extended_change_pct":0,"bid":88.88,"ask":90.23,"bid_size":100,"ask_size":100,"volume":7861563,"vwap":89.73755,"open":91,"high":91,"low":89.02,"close":89.18,"trade_count":79067,"last_trade_at":"2026-10-15T20:10:00.001140575Z","last_quote_at":"2026-10-15T20:07:07.805575125Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:40.524963979-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SO","fetched_at":"2026-10-15T20:33:41.996386+00:00","name":"Southern Company","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Southern Company is an American gas and electric utility holding company based in the southern United States. It is headquartered in Atlanta, Georgia, with executive offices also located in Birmingham, Alabama.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":102819439000,"ebitda":14258000000,"pe_ratio":21.54,"peg_ratio":1.973,"book_value":34.4,"dividend_per_share":2.98,"dividend_yield":0.0338,"eps":4.15,"revenue_ttm":30179000000,"gross_profit_ttm":14573000000,"profit_margin":0.154,"operating_margin_ttm":0.296,"return_on_assets_ttm":0.0327,"return_on_equity_ttm":0.115,"quarterly_earnings_growth":0.304,"quarterly_revenue_growth":0.001,"analyst_target_price":97.08,"analyst_number":1,"beta":0.301,"fifty_two_week_high":98.45,"fifty_two_week_low":81.69,"fifty_day_ma":88,"two_hundred_day_ma":92.15,"shares_outstanding":1150363000,"forward_pe":16.98,"price_to_sales":3.407,"price_to_book":2.427,"ev_to_revenue":5.64,"ev_to_ebitda":11.48},"bars":[{"c":85.45,"h":85.45,"l":85.45,"n":3,"o":85.45,"t":"2026-10-08T12:15:00Z","v":200,"vw":85.45},{"c":85.6,"h":85.6,"l":85.56,"n":8,"o":85.6,"t":"2026-10-08T13:15:00Z","v":877,"vw":85.58752},{"c":85.45,"h":85.6,"l":85.45,"n":10,"o":85.6,"t":"2026-10-08T13:25:00Z","v":5352,"vw":85.50625},{"c":85.38,"h":85.68,"l":85.22,"n":637,"o":85.32,"t":"2026-10-08T13:30:00Z","v":68477,"vw":85.525812},{"c":85.416,"h":85.5,"l":85.22,"n":664,"o":85.38,"t":"2026-10-08T13:35:00Z","v":45164,"vw":85.373131},{"c":85.575,"h":85.67,"l":85.3865,"n":579,"o":85.3865,"t":"2026-10-08T13:40:00Z","v":23187,"vw":85.557754},{"c":85.59,"h":85.675,"l":85.565,"n":874,"o":85.6,"t":"2026-10-08T13:45:00Z","v":40333,"vw":85.618206},{"c":85.54,"h":85.59,"l":85.4598,"n":865,"o":85.57,"t":"2026-10-08T13:50:00Z","v":42471,"vw":85.528334},{"c":85.63,"h":85.65,"l":85.535,"n":609,"o":85.535,"t":"2026-10-08T13:55:00Z","v":32784,"vw":85.587996},{"c":85.45,"h":85.635,"l":85.41,"n":746,"o":85.63,"t":"2026-10-08T14:00:00Z","v":37402,"vw":85.531124},{"c":85.42,"h":85.53,"l":85.42,"n":603,"o":85.45,"t":"2026-10-08T14:05:00Z","v":43912,"vw":85.472704},{"c":85.33,"h":85.47,"l":85.32,"n":627,"o":85.43,"t":"2026-10-08T14:10:00Z","v":40155,"vw":85.396655},{"c":85.305,"h":85.36,"l":85.3,"n":515,"o":85.34,"t":"2026-10-08T14:15:00Z","v":24404,"vw":85.331872},{"c":85.375,"h":85.38,"l":85.26,"n":505,"o":85.31,"t":"2026-10-08T14:20:00Z","v":20946,"vw":85.322536},{"c":85.42,"h":85.445,"l":85.35,"n":536,"o":85.36,"t":"2026-10-08T14:25:00Z","v":22716,"vw":85.380407},{"c":85.37,"h":85.43,"l":85.32,"n":1020,"o":85.43,"t":"2026-10-08T14:30:00Z","v":53828,"vw":85.351178},{"c":85.255,"h":85.435,"l":85.25,"n":368,"o":85.35,"t":"2026-10-08T14:35:00Z","v":12448,"vw":85.362356},{"c":85.2201,"h":85.26,"l":85.17,"n":480,"o":85.24,"t":"2026-10-08T14:40:00Z","v":19861,"vw":85.225404},{"c":85.22,"h":85.255,"l":85.211,"n":431,"o":85.24,"t":"2026-10-08T14:45:00Z","v":14237,"vw":85.236372},{"c":85.2006,"h":85.24,"l":85.17,"n":443,"o":85.24,"t":"2026-10-08T14:50:00Z","v":14604,"vw":85.203191},{"c":85.235,"h":85.26,"l":85.195,"n":549,"o":85.205,"t":"2026-10-08T14:55:00Z","v":20466,"vw":85.228806},{"c":85.35,"h":85.39,"l":85.195,"n":679,"o":85.245,"t":"2026-10-08T15:00:00Z","v":34630,"vw":85.26598},{"c":85.285,"h":85.355,"l":85.24,"n":837,"o":85.355,"t":"2026-10-08T15:05:00Z","v":39023,"vw":85.291295},{"c":85.19,"h":85.28,"l":85.19,"n":553,"o":85.28,"t":"2026-10-08T15:10:00Z","v":25920,"vw":85.251631},{"c":85.11,"h":85.23,"l":85.11,"n":570,"o":85.195,"t":"2026-10-08T15:15:00Z","v":22268,"vw":85.160431},{"c":85.09,"h":85.13,"l":85.065,"n":574,"o":85.11,"t":"2026-10-08T15:20:00Z","v":22449,"vw":85.098554},{"c":84.99,"h":85.115,"l":84.97,"n":814,"o":85.11,"t":"2026-10-08T15:25:00Z","v":59300,"vw":85.055879},{"c":85.01,"h":85.06,"l":84.98,"n":606,"o":85,"t":"2026-10-08T15:30:00Z","v":25037,"vw":85.021749},{"c":85.11,"h":85.115,"l":85.01,"n":579,"o":85.01,"t":"2026-10-08T15:35:00Z","v":21810,"vw":85.054914},{"c":85.15,"h":85.15,"l":85.1,"n":466,"o":85.14,"t":"2026-10-08T15:40:00Z","v":16585,"vw":85.13673},{"c":85.09,"h":85.23,"l":85.09,"n":628,"o":85.175,"t":"2026-10-08T15:45:00Z","v":27794,"vw":85.154207},{"c":85.035,"h":85.13,"l":85.0262,"n":541,"o":85.09,"t":"2026-10-08T15:50:00Z","v":28633,"vw":85.076502},{"c":85.095,"h":85.12,"l":85.0248,"n":519,"o":85.035,"t":"2026-10-08T15:55:00Z","v":22534,"vw":85.078716},{"c":85.14,"h":85.16,"l":85.08,"n":461,"o":85.09,"t":"2026-10-08T16:00:00Z","v":17533,"vw":85.120378},{"c":85.0987,"h":85.155,"l":85.0801,"n":556,"o":85.145,"t":"2026-10-08T16:05:00Z","v":25334,"vw":85.121479},{"c":85.1,"h":85.1059,"l":85.065,"n":429,"o":85.0987,"t":"2026-10-08T16:10:00Z","v":18974,"vw":85.090427},{"c":85.11,"h":85.14,"l":85.03,"n":1366,"o":85.1,"t":"2026-10-08T16:15:00Z","v":68283,"vw":85.083298},{"c":85.065,"h":85.11,"l":85.05,"n":456,"o":85.11,"t":"2026-10-08T16:20:00Z","v":18609,"vw":85.071553},{"c":85.01,"h":85.06,"l":84.99,"n":404,"o":85.055,"t":"2026-10-08T16:25:00Z","v":11552,"vw":85.014638},{"c":84.965,"h":85.03,"l":84.96,"n":474,"o":85.01,"t":"2026-10-08T16:30:00Z","v":23784,"vw":84.995048},{"c":84.985,"h":85.02,"l":84.945,"n":436,"o":84.96,"t":"2026-10-08T16:35:00Z","v":21182,"vw":84.974146},{"c":85.105,"h":85.11,"l":84.9507,"n":413,"o":84.975,"t":"2026-10-08T16:40:00Z","v":17482,"vw":85.003647},{"c":85.235,"h":85.235,"l":85.085,"n":699,"o":85.11,"t":"2026-10-08T16:45:00Z","v":37036,"vw":85.13984},{"c":85.405,"h":85.42,"l":85.23,"n":1167,"o":85.24,"t":"2026-10-08T16:50:00Z","v":56420,"vw":85.303015},{"c":85.48,"h":85.49,"l":85.36,"n":730,"o":85.39,"t":"2026-10-08T16:55:00Z","v":29182,"vw":85.428279},{"c":85.53,"h":85.6,"l":85.455,"n":914,"o":85.475,"t":"2026-10-08T17:00:00Z","v":44370,"vw":85.537986},{"c":85.57,"h":85.66,"l":85.54,"n":734,"o":85.55,"t":"2026-10-08T17:05:00Z","v":34669,"vw":85.595351},{"c":85.64,"h":85.68,"l":85.58,"n":656,"o":85.59,"t":"2026-10-08T17:10:00Z","v":27460,"vw":85.633928},{"c":85.65,"h":85.71,"l":85.62,"n":953,"o":85.635,"t":"2026-10-08T17:15:00Z","v":57290,"vw":85.662949},{"c":85.73,"h":85.74,"l":85.64,"n":615,"o":85.65,"t":"2026-10-08T17:20:00Z","v":35224,"vw":85.675887},{"c":85.78,"h":85.85,"l":85.75,"n":672,"o":85.75,"t":"2026-10-08T17:25:00Z","v":23952,"vw":85.798594},{"c":85.67,"h":85.805,"l":85.67,"n":833,"o":85.78,"t":"2026-10-08T17:30:00Z","v":40404,"vw":85.747658},{"c":85.725,"h":85.76,"l":85.67,"n":545,"o":85.67,"t":"2026-10-08T17:35:00Z","v":26806,"vw":85.717026},{"c":85.78,"h":85.79,"l":85.71,"n":653,"o":85.725,"t":"2026-10-08T17:40:00Z","v":27449,"vw":85.749861},{"c":85.82,"h":85.82,"l":85.765,"n":613,"o":85.78,"t":"2026-10-08T17:45:00Z","v":38531,"vw":85.791554},{"c":85.75,"h":85.8367,"l":85.73,"n":758,"o":85.83,"t":"2026-10-08T17:50:00Z","v":41507,"vw":85.790892},{"c":85.79,"h":85.815,"l":85.73,"n":833,"o":85.76,"t":"2026-10-08T17:55:00Z","v":42281,"vw":85.796594},{"c":85.805,"h":85.84,"l":85.78,"n":680,"o":85.79,"t":"2026-10-08T18:00:00Z","v":37778,"vw":85.822329},{"c":85.81,"h":85.82,"l":85.77,"n":618,"o":85.805,"t":"2026-10-08T18:05:00Z","v":24756,"vw":85.788676},{"c":85.78,"h":85.81,"l":85.71,"n":517,"o":85.81,"t":"2026-10-08T18:10:00Z","v":22979,"vw":85.759311},{"c":85.68,"h":85.78,"l":85.68,"n":445,"o":85.77,"t":"2026-10-08T18:15:00Z","v":16731,"vw":85.73334},{"c":85.625,"h":85.685,"l":85.6,"n":505,"o":85.68,"t":"2026-10-08T18:20:00Z","v":20575,"vw":85.633937},{"c":85.575,"h":85.655,"l":85.56,"n":591,"o":85.625,"t":"2026-10-08T18:25:00Z","v":36609,"vw":85.614668},{"c":85.63,"h":85.64,"l":85.545,"n":507,"o":85.57,"t":"2026-10-08T18:30:00Z","v":36639,"vw":85.622948},{"c":85.75,"h":85.75,"l":85.64,"n":551,"o":85.64,"t":"2026-10-08T18:35:00Z","v":23963,"vw":85.685402},{"c":85.75,"h":85.76,"l":85.73,"n":526,"o":85.75,"t":"2026-10-08T18:40:00Z","v":21405,"vw":85.743664},{"c":85.77,"h":85.8,"l":85.76,"n":689,"o":85.76,"t":"2026-10-08T18:45:00Z","v":29648,"vw":85.76998},{"c":85.76,"h":85.785,"l":85.74,"n":582,"o":85.78,"t":"2026-10-08T18:50:00Z","v":24053,"vw":85.761131},{"c":85.75,"h":85.765,"l":85.71,"n":667,"o":85.755,"t":"2026-10-08T18:55:00Z","v":25923,"vw":85.739258},{"c":85.84,"h":85.85,"l":85.735,"n":856,"o":85.745,"t":"2026-10-08T19:00:00Z","v":41316,"vw":85.794078},{"c":85.905,"h":85.905,"l":85.825,"n":885,"o":85.84,"t":"2026-10-08T19:05:00Z","v":73169,"vw":85.857016},{"c":85.925,"h":85.96,"l":85.89,"n":1030,"o":85.92,"t":"2026-10-08T19:10:00Z","v":58039,"vw":85.931356},{"c":85.97,"h":85.975,"l":85.87,"n":940,"o":85.93,"t":"2026-10-08T19:15:00Z","v":55087,"vw":85.926694},{"c":85.8901,"h":85.99,"l":85.8901,"n":773,"o":85.98,"t":"2026-10-08T19:20:00Z","v":52931,"vw":85.948078},{"c":86,"h":86,"l":85.9,"n":892,"o":85.9,"t":"2026-10-08T19:25:00Z","v":38189,"vw":85.95626},{"c":86.02,"h":86.06,"l":85.98,"n":1281,"o":86,"t":"2026-10-08T19:30:00Z","v":68802,"vw":86.026602},{"c":86.07,"h":86.075,"l":86.02,"n":1061,"o":86.02,"t":"2026-10-08T19:35:00Z","v":41503,"vw":86.051017},{"c":86.13,"h":86.155,"l":86.075,"n":1608,"o":86.075,"t":"2026-10-08T19:40:00Z","v":81465,"vw":86.122913},{"c":86.12,"h":86.15,"l":86.03,"n":2060,"o":86.13,"t":"2026-10-08T19:45:00Z","v":115630,"vw":86.082544},{"c":86.225,"h":86.23,"l":86.07,"n":2823,"o":86.12,"t":"2026-10-08T19:50:00Z","v":176442,"vw":86.127153},{"c":86.14,"h":86.23,"l":86,"n":6798,"o":86.23,"t":"2026-10-08T19:55:00Z","v":474885,"vw":86.13051},{"c":86.15,"h":86.15,"l":86.15,"n":122,"o":86.15,"t":"2026-10-08T20:00:00Z","v":2629871,"vw":86.15},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-08T20:15:00Z","v":18000,"vw":86.15},{"c":85.4892,"h":85.4892,"l":85.4892,"n":1,"o":85.4892,"t":"2026-10-08T20:25:00Z","v":477,"vw":85.4892},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-08T20:30:00Z","v":300,"vw":86},{"c":86.05,"h":86.05,"l":86.05,"n":4,"o":86.05,"t":"2026-10-08T20:35:00Z","v":243,"vw":86.05},{"c":86.28,"h":86.28,"l":86.28,"n":3,"o":86.28,"t":"2026-10-08T23:55:00Z","v":185,"vw":86.28},{"c":85.8,"h":85.8,"l":85.8,"n":33,"o":85.8,"t":"2026-10-09T13:25:00Z","v":240,"vw":85.8},{"c":85.815,"h":86.05,"l":85.75,"n":540,"o":85.94,"t":"2026-10-09T13:30:00Z","v":49275,"vw":85.790877},{"c":86.06,"h":86.1,"l":85.84,"n":682,"o":85.84,"t":"2026-10-09T13:35:00Z","v":40689,"vw":85.992769},{"c":86.05,"h":86.225,"l":85.975,"n":651,"o":86.0488,"t":"2026-10-09T13:40:00Z","v":40866,"vw":86.111507},{"c":85.97,"h":86.14,"l":85.92,"n":700,"o":86.08,"t":"2026-10-09T13:45:00Z","v":35267,"vw":85.995767},{"c":85.88,"h":86.04,"l":85.81,"n":645,"o":85.97,"t":"2026-10-09T13:50:00Z","v":23409,"vw":85.892626},{"c":85.915,"h":85.93,"l":85.83,"n":566,"o":85.89,"t":"2026-10-09T13:55:00Z","v":25596,"vw":85.880147},{"c":85.885,"h":85.93,"l":85.825,"n":711,"o":85.9,"t":"2026-10-09T14:00:00Z","v":22310,"vw":85.88577},{"c":85.91,"h":86.04,"l":85.885,"n":1003,"o":85.885,"t":"2026-10-09T14:05:00Z","v":48984,"vw":85.945529},{"c":85.845,"h":85.99,"l":85.84,"n":785,"o":85.92,"t":"2026-10-09T14:10:00Z","v":46140,"vw":85.887575},{"c":85.87,"h":85.92,"l":85.82,"n":918,"o":85.845,"t":"2026-10-09T14:15:00Z","v":33949,"vw":85.861674},{"c":85.92,"h":85.93,"l":85.8501,"n":725,"o":85.87,"t":"2026-10-09T14:20:00Z","v":23929,"vw":85.900721},{"c":85.855,"h":85.94,"l":85.855,"n":663,"o":85.91,"t":"2026-10-09T14:25:00Z","v":22297,"vw":85.910091},{"c":85.78,"h":85.89,"l":85.7606,"n":772,"o":85.875,"t":"2026-10-09T14:30:00Z","v":26247,"vw":85.812919},{"c":85.775,"h":85.84,"l":85.71,"n":400,"o":85.765,"t":"2026-10-09T14:35:00Z","v":21336,"vw":85.776045},{"c":85.85,"h":85.86,"l":85.8,"n":637,"o":85.8,"t":"2026-10-09T14:40:00Z","v":28699,"vw":85.831327},{"c":85.84,"h":85.91,"l":85.82,"n":525,"o":85.87,"t":"2026-10-09T14:45:00Z","v":18321,"vw":85.858158},{"c":85.79,"h":85.83,"l":85.76,"n":454,"o":85.83,"t":"2026-10-09T14:50:00Z","v":15255,"vw":85.777242},{"c":85.81,"h":85.82,"l":85.725,"n":527,"o":85.78,"t":"2026-10-09T14:55:00Z","v":19356,"vw":85.783329},{"c":85.87,"h":85.89,"l":85.8001,"n":548,"o":85.8001,"t":"2026-10-09T15:00:00Z","v":24504,"vw":85.855973},{"c":85.945,"h":85.945,"l":85.83,"n":574,"o":85.855,"t":"2026-10-09T15:05:00Z","v":21722,"vw":85.867138},{"c":86.03,"h":86.03,"l":85.94,"n":351,"o":85.95,"t":"2026-10-09T15:10:00Z","v":13626,"vw":85.983795},{"c":86.09,"h":86.1,"l":86.05,"n":381,"o":86.05,"t":"2026-10-09T15:15:00Z","v":13787,"vw":86.07794},{"c":86.02,"h":86.11,"l":86,"n":578,"o":86.1,"t":"2026-10-09T15:20:00Z","v":31218,"vw":86.060426},{"c":86.01,"h":86.04,"l":85.955,"n":448,"o":86.02,"t":"2026-10-09T15:25:00Z","v":24145,"vw":85.998807},{"c":85.895,"h":86.015,"l":85.89,"n":492,"o":86.015,"t":"2026-10-09T15:30:00Z","v":18576,"vw":85.959743},{"c":85.85,"h":85.92,"l":85.81,"n":593,"o":85.92,"t":"2026-10-09T15:35:00Z","v":27715,"vw":85.858158},{"c":85.935,"h":85.94,"l":85.855,"n":466,"o":85.87,"t":"2026-10-09T15:40:00Z","v":24791,"vw":85.886015},{"c":85.85,"h":85.96,"l":85.85,"n":434,"o":85.93,"t":"2026-10-09T15:45:00Z","v":15637,"vw":85.899942},{"c":85.845,"h":85.885,"l":85.84,"n":569,"o":85.855,"t":"2026-10-09T15:50:00Z","v":27388,"vw":85.854677},{"c":85.91,"h":85.91,"l":85.83,"n":461,"o":85.85,"t":"2026-10-09T15:55:00Z","v":19525,"vw":85.866286},{"c":85.95,"h":85.98,"l":85.91,"n":589,"o":85.91,"t":"2026-10-09T16:00:00Z","v":36641,"vw":85.940156},{"c":85.89,"h":85.955,"l":85.875,"n":928,"o":85.955,"t":"2026-10-09T16:05:00Z","v":46104,"vw":85.922455},{"c":85.95,"h":85.955,"l":85.895,"n":445,"o":85.895,"t":"2026-10-09T16:10:00Z","v":25715,"vw":85.934218},{"c":86.015,"h":86.02,"l":85.94,"n":415,"o":85.945,"t":"2026-10-09T16:15:00Z","v":16996,"vw":85.970532},{"c":86.04,"h":86.06,"l":85.965,"n":569,"o":86.015,"t":"2026-10-09T16:20:00Z","v":63021,"vw":86.006705},{"c":86.02,"h":86.05,"l":85.99,"n":532,"o":86.03,"t":"2026-10-09T16:25:00Z","v":24591,"vw":86.019468},{"c":85.95,"h":86.03,"l":85.94,"n":509,"o":86.02,"t":"2026-10-09T16:30:00Z","v":20945,"vw":85.966487},{"c":85.97,"h":85.99,"l":85.91,"n":296,"o":85.91,"t":"2026-10-09T16:35:00Z","v":14923,"vw":85.956298},{"c":85.975,"h":86.0026,"l":85.96,"n":341,"o":85.97,"t":"2026-10-09T16:40:00Z","v":17363,"vw":85.978767},{"c":85.95,"h":86,"l":85.95,"n":438,"o":85.97,"t":"2026-10-09T16:45:00Z","v":19819,"vw":85.98089},{"c":85.96,"h":85.97,"l":85.92,"n":579,"o":85.95,"t":"2026-10-09T16:50:00Z","v":39447,"vw":85.944755},{"c":85.97,"h":85.985,"l":85.95,"n":381,"o":85.97,"t":"2026-10-09T16:55:00Z","v":12514,"vw":85.967598},{"c":86.02,"h":86.0496,"l":85.97,"n":487,"o":85.97,"t":"2026-10-09T17:00:00Z","v":19979,"vw":86.013374},{"c":86,"h":86.05,"l":85.975,"n":444,"o":86.02,"t":"2026-10-09T17:05:00Z","v":22897,"vw":86.022459},{"c":85.97,"h":86.005,"l":85.955,"n":675,"o":86,"t":"2026-10-09T17:10:00Z","v":28726,"vw":85.986455},{"c":85.985,"h":86.005,"l":85.95,"n":478,"o":85.97,"t":"2026-10-09T17:15:00Z","v":19279,"vw":85.977129},{"c":85.99,"h":85.9901,"l":85.93,"n":516,"o":85.98,"t":"2026-10-09T17:20:00Z","v":23042,"vw":85.956197},{"c":85.96,"h":85.99,"l":85.92,"n":483,"o":85.99,"t":"2026-10-09T17:25:00Z","v":24928,"vw":85.942558},{"c":85.94,"h":85.98,"l":85.92,"n":528,"o":85.955,"t":"2026-10-09T17:30:00Z","v":19318,"vw":85.944597},{"c":85.92,"h":85.945,"l":85.895,"n":406,"o":85.94,"t":"2026-10-09T17:35:00Z","v":17255,"vw":85.930386},{"c":85.95,"h":85.95,"l":85.9,"n":387,"o":85.91,"t":"2026-10-09T17:40:00Z","v":20317,"vw":85.927916},{"c":85.92,"h":85.95,"l":85.91,"n":304,"o":85.95,"t":"2026-10-09T17:45:00Z","v":15279,"vw":85.918149},{"c":85.895,"h":85.94,"l":85.875,"n":542,"o":85.93,"t":"2026-10-09T17:50:00Z","v":23487,"vw":85.902769},{"c":85.965,"h":85.965,"l":85.885,"n":381,"o":85.89,"t":"2026-10-09T17:55:00Z","v":15603,"vw":85.925376},{"c":85.935,"h":85.97,"l":85.92,"n":594,"o":85.97,"t":"2026-10-09T18:00:00Z","v":31926,"vw":85.934637},{"c":85.98,"h":85.985,"l":85.92,"n":473,"o":85.93,"t":"2026-10-09T18:05:00Z","v":21489,"vw":85.951803},{"c":85.96,"h":86.005,"l":85.96,"n":426,"o":85.99,"t":"2026-10-09T18:10:00Z","v":23507,"vw":85.984334},{"c":85.955,"h":85.96,"l":85.91,"n":365,"o":85.96,"t":"2026-10-09T18:15:00Z","v":17420,"vw":85.948703},{"c":85.921,"h":85.955,"l":85.91,"n":853,"o":85.955,"t":"2026-10-09T18:20:00Z","v":50451,"vw":85.923985},{"c":85.96,"h":85.96,"l":85.92,"n":479,"o":85.93,"t":"2026-10-09T18:25:00Z","v":21369,"vw":85.94077},{"c":85.96,"h":85.98,"l":85.94,"n":468,"o":85.9525,"t":"2026-10-09T18:30:00Z","v":19866,"vw":85.960676},{"c":85.96,"h":85.995,"l":85.95,"n":343,"o":85.97,"t":"2026-10-09T18:35:00Z","v":11346,"vw":85.969935},{"c":85.9,"h":85.97,"l":85.89,"n":433,"o":85.96,"t":"2026-10-09T18:40:00Z","v":16018,"vw":85.944025},{"c":85.92,"h":85.925,"l":85.88,"n":585,"o":85.905,"t":"2026-10-09T18:45:00Z","v":26396,"vw":85.904783},{"c":85.96,"h":85.97,"l":85.89,"n":435,"o":85.91,"t":"2026-10-09T18:50:00Z","v":22326,"vw":85.944083},{"c":86,"h":86.02,"l":85.96,"n":457,"o":85.96,"t":"2026-10-09T18:55:00Z","v":22006,"vw":85.982804},{"c":86.03,"h":86.05,"l":86.01,"n":504,"o":86.01,"t":"2026-10-09T19:00:00Z","v":36012,"vw":86.032763},{"c":86.04,"h":86.055,"l":86.015,"n":606,"o":86.03,"t":"2026-10-09T19:05:00Z","v":38742,"vw":86.040913},{"c":86.04,"h":86.06,"l":86.01,"n":484,"o":86.02,"t":"2026-10-09T19:10:00Z","v":23749,"vw":86.039417},{"c":86.065,"h":86.065,"l":86.02,"n":550,"o":86.03,"t":"2026-10-09T19:15:00Z","v":26550,"vw":86.035926},{"c":86.03,"h":86.05,"l":85.99,"n":611,"o":86.05,"t":"2026-10-09T19:20:00Z","v":29885,"vw":86.01463},{"c":86.05,"h":86.085,"l":86.02,"n":580,"o":86.03,"t":"2026-10-09T19:25:00Z","v":28074,"vw":86.051605},{"c":86.15,"h":86.16,"l":86.02,"n":831,"o":86.04,"t":"2026-10-09T19:30:00Z","v":61053,"vw":86.09301},{"c":86.11,"h":86.16,"l":86.075,"n":980,"o":86.145,"t":"2026-10-09T19:35:00Z","v":57380,"vw":86.112442},{"c":86.08,"h":86.13,"l":86.075,"n":808,"o":86.12,"t":"2026-10-09T19:40:00Z","v":33857,"vw":86.096844},{"c":86.07,"h":86.09,"l":86.03,"n":1137,"o":86.07,"t":"2026-10-09T19:45:00Z","v":53242,"vw":86.065759},{"c":86.06,"h":86.1,"l":85.99,"n":1569,"o":86.06,"t":"2026-10-09T19:50:00Z","v":84909,"vw":86.042919},{"c":86.15,"h":86.18,"l":86.01,"n":4363,"o":86.06,"t":"2026-10-09T19:55:00Z","v":267140,"vw":86.10525},{"c":86.17,"h":86.17,"l":86.17,"n":110,"o":86.17,"t":"2026-10-09T20:00:00Z","v":609727,"vw":86.17},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-09T20:30:00Z","v":615,"vw":86},{"c":86.16,"h":86.16,"l":86.16,"n":1,"o":86.16,"t":"2026-10-09T21:40:00Z","v":139,"vw":86.16},{"c":85.98,"h":86.4,"l":85.98,"n":508,"o":86.22,"t":"2026-10-12T13:30:00Z","v":45871,"vw":86.20064},{"c":85.795,"h":85.9401,"l":85.735,"n":699,"o":85.94,"t":"2026-10-12T13:35:00Z","v":36285,"vw":85.859371},{"c":86,"h":86.07,"l":85.83,"n":646,"o":85.83,"t":"2026-10-12T13:40:00Z","v":27750,"vw":86.006005},{"c":86.05,"h":86.07,"l":85.96,"n":667,"o":86.005,"t":"2026-10-12T13:45:00Z","v":44045,"vw":86.027461},{"c":86.1011,"h":86.17,"l":86.055,"n":716,"o":86.055,"t":"2026-10-12T13:50:00Z","v":33988,"vw":86.103316},{"c":86.32,"h":86.32,"l":86.08,"n":650,"o":86.105,"t":"2026-10-12T13:55:00Z","v":28922,"vw":86.159428},{"c":86.395,"h":86.42,"l":86.28,"n":832,"o":86.28,"t":"2026-10-12T14:00:00Z","v":49351,"vw":86.357056},{"c":86.44,"h":86.44,"l":86.305,"n":720,"o":86.395,"t":"2026-10-12T14:05:00Z","v":50056,"vw":86.374985},{"c":86.405,"h":86.54,"l":86.405,"n":802,"o":86.4625,"t":"2026-10-12T14:10:00Z","v":65821,"vw":86.462592},{"c":86.39,"h":86.48,"l":86.375,"n":626,"o":86.41,"t":"2026-10-12T14:15:00Z","v":26314,"vw":86.435256},{"c":86.53,"h":86.545,"l":86.4,"n":631,"o":86.41,"t":"2026-10-12T14:20:00Z","v":32849,"vw":86.507853},{"c":86.59,"h":86.64,"l":86.52,"n":756,"o":86.54,"t":"2026-10-12T14:25:00Z","v":38117,"vw":86.591907},{"c":86.695,"h":86.7,"l":86.59,"n":917,"o":86.59,"t":"2026-10-12T14:30:00Z","v":51641,"vw":86.636926},{"c":86.64,"h":86.72,"l":86.6101,"n":452,"o":86.7,"t":"2026-10-12T14:35:00Z","v":16349,"vw":86.665072},{"c":86.64,"h":86.65,"l":86.57,"n":570,"o":86.64,"t":"2026-10-12T14:40:00Z","v":29579,"vw":86.604943},{"c":86.7,"h":86.7,"l":86.63,"n":462,"o":86.6307,"t":"2026-10-12T14:45:00Z","v":22228,"vw":86.663204},{"c":86.73,"h":86.74,"l":86.68,"n":496,"o":86.71,"t":"2026-10-12T14:50:00Z","v":18870,"vw":86.715767},{"c":86.645,"h":86.72,"l":86.625,"n":382,"o":86.6906,"t":"2026-10-12T14:55:00Z","v":15484,"vw":86.667111},{"c":86.63,"h":86.645,"l":86.58,"n":483,"o":86.645,"t":"2026-10-12T15:00:00Z","v":17638,"vw":86.611533},{"c":86.58,"h":86.625,"l":86.535,"n":406,"o":86.625,"t":"2026-10-12T15:05:00Z","v":17666,"vw":86.571911},{"c":86.6784,"h":86.685,"l":86.59,"n":406,"o":86.59,"t":"2026-10-12T15:10:00Z","v":16929,"vw":86.64139},{"c":86.73,"h":86.74,"l":86.66,"n":367,"o":86.66,"t":"2026-10-12T15:15:00Z","v":26289,"vw":86.708544},{"c":86.705,"h":86.77,"l":86.7032,"n":449,"o":86.72,"t":"2026-10-12T15:20:00Z","v":33824,"vw":86.730601},{"c":86.68,"h":86.72,"l":86.6,"n":623,"o":86.71,"t":"2026-10-12T15:25:00Z","v":41019,"vw":86.657921},{"c":86.6801,"h":86.69,"l":86.66,"n":457,"o":86.68,"t":"2026-10-12T15:30:00Z","v":26357,"vw":86.675159},{"c":86.76,"h":86.77,"l":86.6401,"n":562,"o":86.67,"t":"2026-10-12T15:35:00Z","v":20979,"vw":86.71219},{"c":86.806,"h":86.83,"l":86.75,"n":544,"o":86.755,"t":"2026-10-12T15:40:00Z","v":27820,"vw":86.783815},{"c":86.76,"h":86.8099,"l":86.75,"n":442,"o":86.8099,"t":"2026-10-12T15:45:00Z","v":22140,"vw":86.774037},{"c":86.775,"h":86.8,"l":86.755,"n":437,"o":86.76,"t":"2026-10-12T15:50:00Z","v":27656,"vw":86.780235},{"c":86.785,"h":86.79,"l":86.735,"n":540,"o":86.775,"t":"2026-10-12T15:55:00Z","v":33285,"vw":86.765699},{"c":86.85,"h":86.855,"l":86.79,"n":472,"o":86.79,"t":"2026-10-12T16:00:00Z","v":23806,"vw":86.826244},{"c":86.85,"h":86.86,"l":86.835,"n":434,"o":86.84,"t":"2026-10-12T16:05:00Z","v":29306,"vw":86.844647},{"c":86.835,"h":86.87,"l":86.82,"n":441,"o":86.85,"t":"2026-10-12T16:10:00Z","v":28172,"vw":86.841307},{"c":86.84,"h":86.86,"l":86.8201,"n":374,"o":86.835,"t":"2026-10-12T16:15:00Z","v":28618,"vw":86.830026},{"c":86.84,"h":86.885,"l":86.835,"n":377,"o":86.84,"t":"2026-10-12T16:20:00Z","v":15465,"vw":86.856733},{"c":86.86,"h":86.885,"l":86.82,"n":382,"o":86.83,"t":"2026-10-12T16:25:00Z","v":17822,"vw":86.85634},{"c":86.79,"h":86.87,"l":86.79,"n":524,"o":86.85,"t":"2026-10-12T16:30:00Z","v":22817,"vw":86.837303},{"c":86.75,"h":86.805,"l":86.75,"n":319,"o":86.78,"t":"2026-10-12T16:35:00Z","v":12978,"vw":86.787143},{"c":86.67,"h":86.755,"l":86.66,"n":581,"o":86.745,"t":"2026-10-12T16:40:00Z","v":44928,"vw":86.68733},{"c":86.67,"h":86.74,"l":86.67,"n":475,"o":86.68,"t":"2026-10-12T16:45:00Z","v":22912,"vw":86.696556},{"c":86.725,"h":86.735,"l":86.65,"n":446,"o":86.67,"t":"2026-10-12T16:50:00Z","v":21973,"vw":86.686776},{"c":86.82,"h":86.82,"l":86.7358,"n":479,"o":86.74,"t":"2026-10-12T16:55:00Z","v":20663,"vw":86.776292},{"c":86.805,"h":86.82,"l":86.77,"n":357,"o":86.815,"t":"2026-10-12T17:00:00Z","v":14624,"vw":86.792763},{"c":86.82,"h":86.82,"l":86.7748,"n":356,"o":86.8,"t":"2026-10-12T17:05:00Z","v":20275,"vw":86.799564},{"c":86.795,"h":86.82,"l":86.78,"n":492,"o":86.815,"t":"2026-10-12T17:10:00Z","v":25680,"vw":86.800117},{"c":86.8657,"h":86.89,"l":86.79,"n":843,"o":86.8,"t":"2026-10-12T17:15:00Z","v":59432,"vw":86.839198},{"c":86.855,"h":86.9,"l":86.85,"n":500,"o":86.86,"t":"2026-10-12T17:20:00Z","v":31785,"vw":86.875403},{"c":86.875,"h":86.885,"l":86.84,"n":306,"o":86.85,"t":"2026-10-12T17:25:00Z","v":15392,"vw":86.862231},{"c":86.83,"h":86.915,"l":86.82,"n":568,"o":86.88,"t":"2026-10-12T17:30:00Z","v":35892,"vw":86.881273},{"c":86.845,"h":86.865,"l":86.83,"n":544,"o":86.84,"t":"2026-10-12T17:35:00Z","v":43739,"vw":86.849934},{"c":86.92,"h":86.92,"l":86.84,"n":636,"o":86.85,"t":"2026-10-12T17:40:00Z","v":62245,"vw":86.869477},{"c":86.855,"h":86.93,"l":86.85,"n":443,"o":86.915,"t":"2026-10-12T17:45:00Z","v":20147,"vw":86.888594},{"c":86.915,"h":86.92,"l":86.865,"n":517,"o":86.866,"t":"2026-10-12T17:50:00Z","v":21684,"vw":86.890802},{"c":86.98,"h":86.99,"l":86.92,"n":405,"o":86.92,"t":"2026-10-12T17:55:00Z","v":21559,"vw":86.956799},{"c":86.95,"h":86.98,"l":86.935,"n":624,"o":86.98,"t":"2026-10-12T18:00:00Z","v":42991,"vw":86.951732},{"c":86.95,"h":86.96,"l":86.94,"n":374,"o":86.96,"t":"2026-10-12T18:05:00Z","v":19725,"vw":86.946676},{"c":86.865,"h":86.97,"l":86.865,"n":602,"o":86.95,"t":"2026-10-12T18:10:00Z","v":26486,"vw":86.933635},{"c":86.805,"h":86.88,"l":86.805,"n":380,"o":86.87,"t":"2026-10-12T18:15:00Z","v":14438,"vw":86.843304},{"c":86.83,"h":86.85,"l":86.81,"n":469,"o":86.81,"t":"2026-10-12T18:20:00Z","v":19761,"vw":86.827383},{"c":86.8,"h":86.855,"l":86.78,"n":520,"o":86.85,"t":"2026-10-12T18:25:00Z","v":23371,"vw":86.816199},{"c":86.88,"h":86.88,"l":86.8,"n":424,"o":86.8068,"t":"2026-10-12T18:30:00Z","v":21824,"vw":86.836604},{"c":86.89,"h":86.9,"l":86.85,"n":508,"o":86.87,"t":"2026-10-12T18:35:00Z","v":47757,"vw":86.874919},{"c":86.86,"h":86.89,"l":86.83,"n":429,"o":86.89,"t":"2026-10-12T18:40:00Z","v":20626,"vw":86.862149},{"c":86.845,"h":86.865,"l":86.8201,"n":552,"o":86.86,"t":"2026-10-12T18:45:00Z","v":25728,"vw":86.844562},{"c":86.82,"h":86.855,"l":86.815,"n":306,"o":86.84,"t":"2026-10-12T18:50:00Z","v":20541,"vw":86.835802},{"c":86.83,"h":86.86,"l":86.81,"n":624,"o":86.8101,"t":"2026-10-12T18:55:00Z","v":34262,"vw":86.830039},{"c":86.845,"h":86.855,"l":86.8101,"n":452,"o":86.83,"t":"2026-10-12T19:00:00Z","v":21685,"vw":86.841473},{"c":86.87,"h":86.89,"l":86.8001,"n":620,"o":86.845,"t":"2026-10-12T19:05:00Z","v":36440,"vw":86.843064},{"c":86.91,"h":86.94,"l":86.885,"n":597,"o":86.885,"t":"2026-10-12T19:10:00Z","v":32336,"vw":86.906263},{"c":86.945,"h":86.96,"l":86.89,"n":578,"o":86.9,"t":"2026-10-12T19:15:00Z","v":34543,"vw":86.939466},{"c":86.925,"h":86.9451,"l":86.9,"n":513,"o":86.94,"t":"2026-10-12T19:20:00Z","v":22393,"vw":86.932591},{"c":86.911,"h":86.94,"l":86.895,"n":714,"o":86.92,"t":"2026-10-12T19:25:00Z","v":24339,"vw":86.915813},{"c":86.941,"h":87.02,"l":86.91,"n":1064,"o":86.91,"t":"2026-10-12T19:30:00Z","v":51752,"vw":86.98501},{"c":87,"h":87.03,"l":86.935,"n":1111,"o":86.935,"t":"2026-10-12T19:35:00Z","v":74555,"vw":86.999881},{"c":86.975,"h":87.03,"l":86.965,"n":817,"o":87.01,"t":"2026-10-12T19:40:00Z","v":33933,"vw":87.000762},{"c":87.035,"h":87.05,"l":86.96,"n":1177,"o":86.975,"t":"2026-10-12T19:45:00Z","v":82121,"vw":87.002777},{"c":87.025,"h":87.075,"l":86.99,"n":1443,"o":87.04,"t":"2026-10-12T19:50:00Z","v":68758,"vw":87.038713},{"c":87.04,"h":87.06,"l":86.96,"n":4405,"o":87.02,"t":"2026-10-12T19:55:00Z","v":254828,"vw":87.009807},{"c":87.04,"h":87.04,"l":87.04,"n":89,"o":87.04,"t":"2026-10-12T20:00:00Z","v":720226,"vw":87.04},{"c":86.9963,"h":86.9963,"l":86.9963,"n":1,"o":86.9963,"t":"2026-10-12T20:20:00Z","v":500,"vw":86.9963},{"c":86.81,"h":86.81,"l":86.81,"n":10,"o":86.81,"t":"2026-10-12T21:45:00Z","v":203,"vw":86.81},{"c":87.08,"h":87.08,"l":87.08,"n":3,"o":87.08,"t":"2026-10-13T08:00:00Z","v":131,"vw":87.08},{"c":87.09,"h":87.09,"l":87.09,"n":1,"o":87.09,"t":"2026-10-13T11:35:00Z","v":161,"vw":87.09},{"c":87.77,"h":87.77,"l":87.73,"n":7,"o":87.73,"t":"2026-10-13T12:25:00Z","v":309,"vw":87.743333},{"c":87.62,"h":87.62,"l":87.62,"n":5,"o":87.62,"t":"2026-10-13T12:50:00Z","v":900,"vw":87.62},{"c":87.65,"h":87.65,"l":87.65,"n":3,"o":87.65,"t":"2026-10-13T12:55:00Z","v":154,"vw":87.65},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-13T13:05:00Z","v":118,"vw":87.77},{"c":87.31,"h":87.72,"l":87.09,"n":68,"o":87.72,"t":"2026-10-13T13:15:00Z","v":3303,"vw":87.456054},{"c":87.76,"h":87.86,"l":87.76,"n":29,"o":87.85,"t":"2026-10-13T13:20:00Z","v":2059,"vw":87.808965},{"c":87.99,"h":87.99,"l":87.89,"n":8,"o":87.97,"t":"2026-10-13T13:25:00Z","v":397,"vw":87.95},{"c":87.185,"h":87.55,"l":87.1501,"n":983,"o":87.53,"t":"2026-10-13T13:30:00Z","v":108973,"vw":87.407602},{"c":87.08,"h":87.325,"l":87.01,"n":866,"o":87.185,"t":"2026-10-13T13:35:00Z","v":41330,"vw":87.11247},{"c":86.9,"h":87.13,"l":86.875,"n":1090,"o":87.08,"t":"2026-10-13T13:40:00Z","v":78186,"vw":87.057329},{"c":86.81,"h":86.93,"l":86.805,"n":633,"o":86.895,"t":"2026-10-13T13:45:00Z","v":30588,"vw":86.874818},{"c":86.55,"h":86.81,"l":86.55,"n":718,"o":86.81,"t":"2026-10-13T13:50:00Z","v":41709,"vw":86.693048},{"c":86.49,"h":86.64,"l":86.4551,"n":916,"o":86.545,"t":"2026-10-13T13:55:00Z","v":47378,"vw":86.553863},{"c":86.265,"h":86.49,"l":86.24,"n":1131,"o":86.49,"t":"2026-10-13T14:00:00Z","v":72489,"vw":86.355069},{"c":86.57,"h":86.58,"l":86.27,"n":858,"o":86.28,"t":"2026-10-13T14:05:00Z","v":44893,"vw":86.472323},{"c":86.83,"h":86.85,"l":86.59,"n":1264,"o":86.59,"t":"2026-10-13T14:10:00Z","v":68867,"vw":86.745551},{"c":86.89,"h":86.9,"l":86.79,"n":899,"o":86.815,"t":"2026-10-13T14:15:00Z","v":51781,"vw":86.830542},{"c":86.88,"h":87,"l":86.855,"n":885,"o":86.88,"t":"2026-10-13T14:20:00Z","v":58339,"vw":86.92243},{"c":87.13,"h":87.13,"l":86.89,"n":906,"o":86.89,"t":"2026-10-13T14:25:00Z","v":45802,"vw":86.958466},{"c":87.19,"h":87.19,"l":87.0001,"n":1176,"o":87.105,"t":"2026-10-13T14:30:00Z","v":67205,"vw":87.096108},{"c":87.06,"h":87.21,"l":87.06,"n":1054,"o":87.19,"t":"2026-10-13T14:35:00Z","v":39682,"vw":87.116829},{"c":87.09,"h":87.1,"l":86.975,"n":889,"o":87.06,"t":"2026-10-13T14:40:00Z","v":47942,"vw":87.035574},{"c":87.115,"h":87.16,"l":87.07,"n":821,"o":87.08,"t":"2026-10-13T14:45:00Z","v":53350,"vw":87.111519},{"c":87.2,"h":87.23,"l":87.11,"n":771,"o":87.13,"t":"2026-10-13T14:50:00Z","v":51627,"vw":87.169785},{"c":87.22,"h":87.23,"l":87.13,"n":677,"o":87.19,"t":"2026-10-13T14:55:00Z","v":32569,"vw":87.179767},{"c":87.235,"h":87.24,"l":87.13,"n":866,"o":87.225,"t":"2026-10-13T15:00:00Z","v":48877,"vw":87.197437},{"c":87.31,"h":87.32,"l":87.19,"n":833,"o":87.24,"t":"2026-10-13T15:05:00Z","v":48853,"vw":87.264656},{"c":87.36,"h":87.4,"l":87.3,"n":944,"o":87.309,"t":"2026-10-13T15:10:00Z","v":57274,"vw":87.348024},{"c":87.37,"h":87.4,"l":87.3,"n":886,"o":87.35,"t":"2026-10-13T15:15:00Z","v":50025,"vw":87.35281},{"c":87.4,"h":87.41,"l":87.3297,"n":745,"o":87.37,"t":"2026-10-13T15:20:00Z","v":48381,"vw":87.368588},{"c":87.41,"h":87.42,"l":87.35,"n":659,"o":87.4083,"t":"2026-10-13T15:25:00Z","v":30841,"vw":87.389626},{"c":87.51,"h":87.52,"l":87.39,"n":940,"o":87.4,"t":"2026-10-13T15:30:00Z","v":62037,"vw":87.462432},{"c":87.56,"h":87.62,"l":87.51,"n":1003,"o":87.52,"t":"2026-10-13T15:35:00Z","v":63080,"vw":87.552937},{"c":87.58,"h":87.6,"l":87.53,"n":544,"o":87.57,"t":"2026-10-13T15:40:00Z","v":22496,"vw":87.571188},{"c":87.655,"h":87.71,"l":87.57,"n":1229,"o":87.59,"t":"2026-10-13T15:45:00Z","v":87174,"vw":87.637257},{"c":87.62,"h":87.65,"l":87.6,"n":642,"o":87.65,"t":"2026-10-13T15:50:00Z","v":39324,"vw":87.628133},{"c":87.61,"h":87.65,"l":87.555,"n":703,"o":87.605,"t":"2026-10-13T15:55:00Z","v":42402,"vw":87.595463},{"c":87.53,"h":87.63,"l":87.53,"n":549,"o":87.61,"t":"2026-10-13T16:00:00Z","v":25569,"vw":87.587754},{"c":87.48,"h":87.575,"l":87.45,"n":722,"o":87.54,"t":"2026-10-13T16:05:00Z","v":42937,"vw":87.502695},{"c":87.66,"h":87.66,"l":87.48,"n":731,"o":87.485,"t":"2026-10-13T16:10:00Z","v":67022,"vw":87.589965},{"c":87.69,"h":87.72,"l":87.63,"n":704,"o":87.65,"t":"2026-10-13T16:15:00Z","v":49621,"vw":87.680502},{"c":87.71,"h":87.73,"l":87.64,"n":1146,"o":87.69,"t":"2026-10-13T16:20:00Z","v":63685,"vw":87.699386},{"c":87.7301,"h":87.75,"l":87.685,"n":529,"o":87.705,"t":"2026-10-13T16:25:00Z","v":27212,"vw":87.710884},{"c":87.66,"h":87.75,"l":87.66,"n":1092,"o":87.75,"t":"2026-10-13T16:30:00Z","v":56609,"vw":87.706888},{"c":87.78,"h":87.8,"l":87.66,"n":1161,"o":87.67,"t":"2026-10-13T16:35:00Z","v":73421,"vw":87.715452},{"c":87.77,"h":87.8,"l":87.75,"n":547,"o":87.77,"t":"2026-10-13T16:40:00Z","v":36242,"vw":87.77334},{"c":87.735,"h":87.81,"l":87.73,"n":511,"o":87.775,"t":"2026-10-13T16:45:00Z","v":23512,"vw":87.768658},{"c":87.88,"h":87.89,"l":87.725,"n":1415,"o":87.7251,"t":"2026-10-13T16:50:00Z","v":129309,"vw":87.835906},{"c":87.875,"h":87.9,"l":87.825,"n":1149,"o":87.88,"t":"2026-10-13T16:55:00Z","v":112439,"vw":87.877699},{"c":87.95,"h":87.995,"l":87.87,"n":1132,"o":87.88,"t":"2026-10-13T17:00:00Z","v":165756,"vw":87.95519},{"c":87.93,"h":87.95,"l":87.915,"n":636,"o":87.945,"t":"2026-10-13T17:05:00Z","v":44362,"vw":87.931782},{"c":88.035,"h":88.05,"l":87.93,"n":806,"o":87.93,"t":"2026-10-13T17:10:00Z","v":49599,"vw":87.999589},{"c":88.01,"h":88.07,"l":87.995,"n":626,"o":88.025,"t":"2026-10-13T17:15:00Z","v":38222,"vw":88.022985},{"c":88.035,"h":88.05,"l":87.97,"n":781,"o":88.005,"t":"2026-10-13T17:20:00Z","v":79450,"vw":88.009703},{"c":88.04,"h":88.075,"l":87.93,"n":1127,"o":88.04,"t":"2026-10-13T17:25:00Z","v":120652,"vw":87.998012},{"c":88.1,"h":88.125,"l":88.035,"n":792,"o":88.07,"t":"2026-10-13T17:30:00Z","v":46223,"vw":88.079896},{"c":88.15,"h":88.19,"l":88.11,"n":703,"o":88.11,"t":"2026-10-13T17:35:00Z","v":57863,"vw":88.147204},{"c":88.13,"h":88.2,"l":88.12,"n":831,"o":88.15,"t":"2026-10-13T17:40:00Z","v":57256,"vw":88.17094},{"c":88.09,"h":88.18,"l":88.09,"n":705,"o":88.13,"t":"2026-10-13T17:45:00Z","v":43599,"vw":88.148136},{"c":88.01,"h":88.1,"l":88.005,"n":702,"o":88.07,"t":"2026-10-13T17:50:00Z","v":34238,"vw":88.064801},{"c":88.055,"h":88.07,"l":88.01,"n":638,"o":88.01,"t":"2026-10-13T17:55:00Z","v":24800,"vw":88.040698},{"c":88.12,"h":88.12,"l":88.05,"n":914,"o":88.06,"t":"2026-10-13T18:00:00Z","v":63053,"vw":88.081717},{"c":88.25,"h":88.27,"l":88.125,"n":919,"o":88.125,"t":"2026-10-13T18:05:00Z","v":267655,"vw":88.199365},{"c":88.26,"h":88.28,"l":88.2201,"n":751,"o":88.2201,"t":"2026-10-13T18:10:00Z","v":43371,"vw":88.251365},{"c":88.19,"h":88.25,"l":88.135,"n":1043,"o":88.24,"t":"2026-10-13T18:15:00Z","v":54087,"vw":88.180633},{"c":88.18,"h":88.22,"l":88.155,"n":914,"o":88.19,"t":"2026-10-13T18:20:00Z","v":48167,"vw":88.179838},{"c":88.21,"h":88.22,"l":88.16,"n":780,"o":88.18,"t":"2026-10-13T18:25:00Z","v":46535,"vw":88.192588},{"c":88.17,"h":88.25,"l":88.17,"n":970,"o":88.215,"t":"2026-10-13T18:30:00Z","v":52536,"vw":88.211679},{"c":88.18,"h":88.19,"l":88.12,"n":882,"o":88.18,"t":"2026-10-13T18:35:00Z","v":52667,"vw":88.163032},{"c":88.17,"h":88.21,"l":88.12,"n":1280,"o":88.19,"t":"2026-10-13T18:40:00Z","v":91930,"vw":88.159788},{"c":88.23,"h":88.24,"l":88.17,"n":908,"o":88.18,"t":"2026-10-13T18:45:00Z","v":74189,"vw":88.204869},{"c":88.22,"h":88.28,"l":88.215,"n":896,"o":88.22,"t":"2026-10-13T18:50:00Z","v":50249,"vw":88.257307},{"c":88.285,"h":88.29,"l":88.215,"n":883,"o":88.23,"t":"2026-10-13T18:55:00Z","v":53318,"vw":88.251049},{"c":88.25,"h":88.3,"l":88.235,"n":891,"o":88.28,"t":"2026-10-13T19:00:00Z","v":44718,"vw":88.277718},{"c":88.3,"h":88.31,"l":88.24,"n":1052,"o":88.24,"t":"2026-10-13T19:05:00Z","v":65576,"vw":88.282771},{"c":88.31,"h":88.32,"l":88.27,"n":845,"o":88.295,"t":"2026-10-13T19:10:00Z","v":47064,"vw":88.296954},{"c":88.275,"h":88.34,"l":88.26,"n":970,"o":88.3,"t":"2026-10-13T19:15:00Z","v":57965,"vw":88.306613},{"c":88.285,"h":88.285,"l":88.19,"n":973,"o":88.275,"t":"2026-10-13T19:20:00Z","v":63911,"vw":88.236268},{"c":88.27,"h":88.29,"l":88.22,"n":990,"o":88.285,"t":"2026-10-13T19:25:00Z","v":56244,"vw":88.242546},{"c":88.295,"h":88.32,"l":88.26,"n":1123,"o":88.27,"t":"2026-10-13T19:30:00Z","v":66076,"vw":88.293962},{"c":88.27,"h":88.3,"l":88.255,"n":1238,"o":88.29,"t":"2026-10-13T19:35:00Z","v":57230,"vw":88.270716},{"c":88.215,"h":88.29,"l":88.19,"n":1669,"o":88.275,"t":"2026-10-13T19:40:00Z","v":103938,"vw":88.23368},{"c":88.25,"h":88.28,"l":88.175,"n":1572,"o":88.21,"t":"2026-10-13T19:45:00Z","v":91148,"vw":88.215766},{"c":88.27,"h":88.32,"l":88.14,"n":2687,"o":88.25,"t":"2026-10-13T19:50:00Z","v":193014,"vw":88.22203},{"c":88.14,"h":88.31,"l":88.08,"n":5682,"o":88.25,"t":"2026-10-13T19:55:00Z","v":442900,"vw":88.169197},{"c":88.11,"h":88.15,"l":88.11,"n":103,"o":88.15,"t":"2026-10-13T20:00:00Z","v":1241664,"vw":88.110006},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-10-13T22:45:00Z","v":100,"vw":87.4},{"c":87.46,"h":87.6,"l":87.46,"n":2,"o":87.6,"t":"2026-10-13T23:40:00Z","v":300,"vw":87.553333},{"c":88.1,"h":88.1,"l":88,"n":9,"o":88.06,"t":"2026-10-13T23:50:00Z","v":1186,"vw":88.075162},{"c":88.42,"h":88.42,"l":88.42,"n":4,"o":88.42,"t":"2026-10-14T11:00:00Z","v":171,"vw":88.42},{"c":88.3245,"h":88.3245,"l":88.3245,"n":1,"o":88.3245,"t":"2026-10-14T12:15:00Z","v":200,"vw":88.3245},{"c":88.5,"h":88.5,"l":88.5,"n":12,"o":88.5,"t":"2026-10-14T12:20:00Z","v":265,"vw":88.5},{"c":88,"h":88,"l":87.99,"n":16,"o":88,"t":"2026-10-14T12:35:00Z","v":838,"vw":87.997264},{"c":87.9,"h":88,"l":87.9,"n":8,"o":87.99,"t":"2026-10-14T12:50:00Z","v":9176,"vw":87.955991},{"c":87.7,"h":87.9,"l":87.7,"n":24,"o":87.89,"t":"2026-10-14T12:55:00Z","v":5221,"vw":87.768307},{"c":87.95,"h":87.95,"l":87.95,"n":3,"o":87.95,"t":"2026-10-14T13:00:00Z","v":510,"vw":87.95},{"c":88,"h":88,"l":87.95,"n":7,"o":87.95,"t":"2026-10-14T13:10:00Z","v":602,"vw":87.958757},{"c":88.11,"h":88.11,"l":88.11,"n":10,"o":88.11,"t":"2026-10-14T13:15:00Z","v":204,"vw":88.11},{"c":88.15,"h":88.15,"l":88.15,"n":13,"o":88.15,"t":"2026-10-14T13:25:00Z","v":1075,"vw":88.15},{"c":88.085,"h":88.47,"l":87.3964,"n":676,"o":88.29,"t":"2026-10-14T13:30:00Z","v":78730,"vw":88.227846},{"c":88.035,"h":88.12,"l":87.96,"n":848,"o":88.075,"t":"2026-10-14T13:35:00Z","v":50397,"vw":88.048503},{"c":87.91,"h":88.06,"l":87.805,"n":749,"o":87.99,"t":"2026-10-14T13:40:00Z","v":40616,"vw":87.884274},{"c":87.74,"h":87.89,"l":87.7,"n":1102,"o":87.81,"t":"2026-10-14T13:45:00Z","v":70957,"vw":87.790726},{"c":87.8,"h":87.8,"l":87.595,"n":1033,"o":87.76,"t":"2026-10-14T13:50:00Z","v":63491,"vw":87.693531},{"c":87.93,"h":87.97,"l":87.785,"n":801,"o":87.785,"t":"2026-10-14T13:55:00Z","v":54969,"vw":87.894051},{"c":87.85,"h":87.95,"l":87.765,"n":1199,"o":87.9,"t":"2026-10-14T14:00:00Z","v":70748,"vw":87.85313},{"c":88.065,"h":88.1,"l":87.84,"n":834,"o":87.85,"t":"2026-10-14T14:05:00Z","v":55859,"vw":87.931923},{"c":87.97,"h":88.14,"l":87.96,"n":954,"o":88.05,"t":"2026-10-14T14:10:00Z","v":46546,"vw":88.061898},{"c":87.99,"h":88.02,"l":87.87,"n":914,"o":87.99,"t":"2026-10-14T14:15:00Z","v":52910,"vw":87.936264},{"c":87.97,"h":88.08,"l":87.97,"n":832,"o":88,"t":"2026-10-14T14:20:00Z","v":50442,"vw":88.030271},{"c":87.98,"h":88.02,"l":87.91,"n":889,"o":87.985,"t":"2026-10-14T14:25:00Z","v":42162,"vw":87.966},{"c":87.8,"h":87.96,"l":87.79,"n":770,"o":87.96,"t":"2026-10-14T14:30:00Z","v":30698,"vw":87.88928},{"c":87.78,"h":87.89,"l":87.77,"n":1002,"o":87.805,"t":"2026-10-14T14:35:00Z","v":49945,"vw":87.826222},{"c":87.92,"h":87.98,"l":87.75,"n":730,"o":87.795,"t":"2026-10-14T14:40:00Z","v":81275,"vw":87.890187},{"c":87.905,"h":87.95,"l":87.81,"n":869,"o":87.925,"t":"2026-10-14T14:45:00Z","v":49506,"vw":87.88881},{"c":87.98,"h":88.015,"l":87.85,"n":789,"o":87.905,"t":"2026-10-14T14:50:00Z","v":47720,"vw":87.929659},{"c":87.97,"h":88.05,"l":87.94,"n":945,"o":87.98,"t":"2026-10-14T14:55:00Z","v":55366,"vw":87.997853},{"c":88.03,"h":88.06,"l":87.945,"n":1077,"o":87.97,"t":"2026-10-14T15:00:00Z","v":50805,"vw":87.987375},{"c":88.16,"h":88.2,"l":87.97,"n":749,"o":88.03,"t":"2026-10-14T15:05:00Z","v":34761,"vw":88.071497},{"c":88.38,"h":88.4,"l":88.165,"n":1151,"o":88.165,"t":"2026-10-14T15:10:00Z","v":61011,"vw":88.26665},{"c":88.445,"h":88.47,"l":88.36,"n":846,"o":88.37,"t":"2026-10-14T15:15:00Z","v":47100,"vw":88.406327},{"c":88.45,"h":88.5,"l":88.43,"n":775,"o":88.43,"t":"2026-10-14T15:20:00Z","v":57808,"vw":88.462178},{"c":88.475,"h":88.5,"l":88.4285,"n":649,"o":88.47,"t":"2026-10-14T15:25:00Z","v":33927,"vw":88.464028},{"c":88.51,"h":88.52,"l":88.465,"n":889,"o":88.48,"t":"2026-10-14T15:30:00Z","v":44223,"vw":88.498537},{"c":88.595,"h":88.66,"l":88.485,"n":1025,"o":88.49,"t":"2026-10-14T15:35:00Z","v":60513,"vw":88.584841},{"c":88.575,"h":88.62,"l":88.575,"n":759,"o":88.59,"t":"2026-10-14T15:40:00Z","v":35942,"vw":88.593255},{"c":88.64,"h":88.655,"l":88.525,"n":850,"o":88.575,"t":"2026-10-14T15:45:00Z","v":71995,"vw":88.605475},{"c":88.6,"h":88.635,"l":88.595,"n":725,"o":88.63,"t":"2026-10-14T15:50:00Z","v":60395,"vw":88.605699},{"c":88.71,"h":88.72,"l":88.61,"n":873,"o":88.61,"t":"2026-10-14T15:55:00Z","v":43253,"vw":88.658835},{"c":88.76,"h":88.77,"l":88.66,"n":1033,"o":88.71,"t":"2026-10-14T16:00:00Z","v":52906,"vw":88.717908},{"c":88.79,"h":88.8,"l":88.73,"n":958,"o":88.76,"t":"2026-10-14T16:05:00Z","v":51022,"vw":88.767392},{"c":88.89,"h":88.905,"l":88.77,"n":1106,"o":88.785,"t":"2026-10-14T16:10:00Z","v":126959,"vw":88.851695},{"c":88.83,"h":88.9,"l":88.81,"n":889,"o":88.89,"t":"2026-10-14T16:15:00Z","v":43905,"vw":88.849786},{"c":89.03,"h":89.045,"l":88.83,"n":1196,"o":88.835,"t":"2026-10-14T16:20:00Z","v":90221,"vw":88.957949},{"c":88.97,"h":89.085,"l":88.96,"n":1051,"o":89.03,"t":"2026-10-14T16:25:00Z","v":54868,"vw":89.034568},{"c":89.05,"h":89.08,"l":88.95,"n":882,"o":88.98,"t":"2026-10-14T16:30:00Z","v":41673,"vw":89.028299},{"c":89.03,"h":89.095,"l":89.015,"n":815,"o":89.05,"t":"2026-10-14T16:35:00Z","v":62455,"vw":89.048406},{"c":88.975,"h":89.05,"l":88.94,"n":698,"o":89.03,"t":"2026-10-14T16:40:00Z","v":124586,"vw":88.999267},{"c":88.885,"h":88.97,"l":88.86,"n":733,"o":88.97,"t":"2026-10-14T16:45:00Z","v":49277,"vw":88.922585},{"c":88.895,"h":88.895,"l":88.755,"n":702,"o":88.88,"t":"2026-10-14T16:50:00Z","v":40026,"vw":88.840149},{"c":88.94,"h":88.945,"l":88.86,"n":727,"o":88.895,"t":"2026-10-14T16:55:00Z","v":30869,"vw":88.901435},{"c":88.9,"h":88.935,"l":88.86,"n":604,"o":88.93,"t":"2026-10-14T17:00:00Z","v":33882,"vw":88.89394},{"c":88.965,"h":88.97,"l":88.86,"n":600,"o":88.89,"t":"2026-10-14T17:05:00Z","v":27130,"vw":88.908579},{"c":89.005,"h":89.01,"l":88.96,"n":543,"o":88.965,"t":"2026-10-14T17:10:00Z","v":19753,"vw":88.980445},{"c":89.045,"h":89.05,"l":88.995,"n":567,"o":89.005,"t":"2026-10-14T17:15:00Z","v":22012,"vw":89.022853},{"c":89.03,"h":89.065,"l":89.02,"n":588,"o":89.04,"t":"2026-10-14T17:20:00Z","v":20294,"vw":89.042996},{"c":89.07,"h":89.12,"l":89.015,"n":769,"o":89.04,"t":"2026-10-14T17:25:00Z","v":39643,"vw":89.071933},{"c":89.08,"h":89.155,"l":89.06,"n":689,"o":89.07,"t":"2026-10-14T17:30:00Z","v":46062,"vw":89.093845},{"c":89.143,"h":89.16,"l":89.04,"n":785,"o":89.06,"t":"2026-10-14T17:35:00Z","v":34557,"vw":89.086364},{"c":89.155,"h":89.165,"l":89.11,"n":1020,"o":89.14,"t":"2026-10-14T17:40:00Z","v":46662,"vw":89.140429},{"c":89.03,"h":89.165,"l":89.02,"n":747,"o":89.16,"t":"2026-10-14T17:45:00Z","v":34047,"vw":89.077851},{"c":89.065,"h":89.09,"l":89.01,"n":779,"o":89.025,"t":"2026-10-14T17:50:00Z","v":31078,"vw":89.054222},{"c":89.125,"h":89.135,"l":89.07,"n":714,"o":89.07,"t":"2026-10-14T17:55:00Z","v":31743,"vw":89.112507},{"c":89.135,"h":89.195,"l":89.12,"n":1077,"o":89.125,"t":"2026-10-14T18:00:00Z","v":58031,"vw":89.15724},{"c":89.19,"h":89.24,"l":89.14,"n":781,"o":89.14,"t":"2026-10-14T18:05:00Z","v":31233,"vw":89.187135},{"c":89.29,"h":89.315,"l":89.195,"n":2054,"o":89.195,"t":"2026-10-14T18:10:00Z","v":205604,"vw":89.273218},{"c":89.295,"h":89.31,"l":89.22,"n":1245,"o":89.31,"t":"2026-10-14T18:15:00Z","v":129138,"vw":89.25627},{"c":89.29,"h":89.36,"l":89.29,"n":856,"o":89.3,"t":"2026-10-14T18:20:00Z","v":71423,"vw":89.334086},{"c":89.3,"h":89.35,"l":89.24,"n":1017,"o":89.295,"t":"2026-10-14T18:25:00Z","v":47694,"vw":89.298318},{"c":89.345,"h":89.345,"l":89.285,"n":893,"o":89.29,"t":"2026-10-14T18:30:00Z","v":42023,"vw":89.316183},{"c":89.38,"h":89.4,"l":89.345,"n":761,"o":89.345,"t":"2026-10-14T18:35:00Z","v":61024,"vw":89.363348},{"c":89.395,"h":89.44,"l":89.365,"n":1069,"o":89.37,"t":"2026-10-14T18:40:00Z","v":62232,"vw":89.404538},{"c":89.435,"h":89.44,"l":89.38,"n":862,"o":89.4,"t":"2026-10-14T18:45:00Z","v":45743,"vw":89.415049},{"c":89.415,"h":89.465,"l":89.395,"n":900,"o":89.435,"t":"2026-10-14T18:50:00Z","v":44469,"vw":89.426208},{"c":89.45,"h":89.455,"l":89.395,"n":864,"o":89.42,"t":"2026-10-14T18:55:00Z","v":38834,"vw":89.42688},{"c":89.58,"h":89.595,"l":89.45,"n":1538,"o":89.45,"t":"2026-10-14T19:00:00Z","v":115702,"vw":89.534685},{"c":89.53,"h":89.645,"l":89.52,"n":980,"o":89.59,"t":"2026-10-14T19:05:00Z","v":54448,"vw":89.59477},{"c":89.425,"h":89.54,"l":89.42,"n":1437,"o":89.53,"t":"2026-10-14T19:10:00Z","v":162119,"vw":89.496662},{"c":89.375,"h":89.475,"l":89.31,"n":1360,"o":89.43,"t":"2026-10-14T19:15:00Z","v":88564,"vw":89.402043},{"c":89.375,"h":89.465,"l":89.37,"n":2053,"o":89.375,"t":"2026-10-14T19:20:00Z","v":192764,"vw":89.409175},{"c":89.405,"h":89.405,"l":89.18,"n":2050,"o":89.375,"t":"2026-10-14T19:25:00Z","v":208509,"vw":89.329539},{"c":89.31,"h":89.4299,"l":89.31,"n":1846,"o":89.4,"t":"2026-10-14T19:30:00Z","v":147662,"vw":89.395151},{"c":89.33,"h":89.36,"l":89.285,"n":1226,"o":89.32,"t":"2026-10-14T19:35:00Z","v":67363,"vw":89.332806},{"c":89.3,"h":89.335,"l":89.21,"n":1495,"o":89.32,"t":"2026-10-14T19:40:00Z","v":83769,"vw":89.28268},{"c":89.315,"h":89.35,"l":89.22,"n":2162,"o":89.29,"t":"2026-10-14T19:45:00Z","v":144443,"vw":89.293835},{"c":89.385,"h":89.425,"l":89.315,"n":2062,"o":89.32,"t":"2026-10-14T19:50:00Z","v":128883,"vw":89.371871},{"c":89.38,"h":89.505,"l":89.325,"n":6979,"o":89.39,"t":"2026-10-14T19:55:00Z","v":531019,"vw":89.409789},{"c":87.4212,"h":89.38,"l":87.4212,"n":72,"o":89.38,"t":"2026-10-14T20:00:00Z","v":1542777,"vw":89.379858},{"c":89.38,"h":89.38,"l":89.38,"n":4,"o":89.38,"t":"2026-10-14T20:05:00Z","v":2419,"vw":89.38},{"c":89.38,"h":89.38,"l":89.38,"n":17,"o":89.38,"t":"2026-10-14T20:10:00Z","v":22833,"vw":89.38},{"c":89.37,"h":89.37,"l":89.37,"n":3,"o":89.37,"t":"2026-10-14T20:15:00Z","v":410,"vw":89.37},{"c":89.62,"h":89.62,"l":89.62,"n":1,"o":89.62,"t":"2026-10-14T20:40:00Z","v":250,"vw":89.62},{"c":89.38,"h":89.38,"l":89.38,"n":2,"o":89.38,"t":"2026-10-14T20:45:00Z","v":420,"vw":89.38},{"c":90,"h":90,"l":90,"n":57,"o":90,"t":"2026-10-14T23:55:00Z","v":591,"vw":90},{"c":90,"h":90.24,"l":89.62,"n":122,"o":89.94,"t":"2026-10-15T08:00:00Z","v":2878,"vw":89.952865},{"c":90.26,"h":90.26,"l":90.26,"n":3,"o":90.26,"t":"2026-10-15T08:05:00Z","v":255,"vw":90.26},{"c":90.2,"h":90.2,"l":90.19,"n":27,"o":90.19,"t":"2026-10-15T11:00:00Z","v":771,"vw":90.19641},{"c":90.5,"h":90.5,"l":90.5,"n":3,"o":90.5,"t":"2026-10-15T11:05:00Z","v":206,"vw":90.5},{"c":90.3,"h":90.3,"l":90.3,"n":1,"o":90.3,"t":"2026-10-15T11:10:00Z","v":100,"vw":90.3},{"c":90.34,"h":90.36,"l":90.34,"n":8,"o":90.36,"t":"2026-10-15T11:35:00Z","v":369,"vw":90.35},{"c":90.4,"h":90.41,"l":90.4,"n":16,"o":90.41,"t":"2026-10-15T12:20:00Z","v":734,"vw":90.406528},{"c":90.35,"h":90.35,"l":90.35,"n":7,"o":90.35,"t":"2026-10-15T12:30:00Z","v":279,"vw":90.35},{"c":90.36,"h":90.36,"l":90.36,"n":13,"o":90.36,"t":"2026-10-15T12:35:00Z","v":1365,"vw":90.36},{"c":90.36,"h":90.4999,"l":90.36,"n":30,"o":90.4999,"t":"2026-10-15T12:40:00Z","v":568,"vw":90.42995},{"c":90.59,"h":90.59,"l":90.35,"n":28,"o":90.35,"t":"2026-10-15T13:00:00Z","v":1311,"vw":90.456327},{"c":90.91,"h":90.91,"l":90.89,"n":10,"o":90.89,"t":"2026-10-15T13:25:00Z","v":705,"vw":90.896667},{"c":90.32,"h":91,"l":90.22,"n":1048,"o":91,"t":"2026-10-15T13:30:00Z","v":190457,"vw":90.620971},{"c":90.29,"h":90.64,"l":90.25,"n":891,"o":90.25,"t":"2026-10-15T13:35:00Z","v":62990,"vw":90.443701},{"c":90.515,"h":90.7,"l":90.27,"n":2452,"o":90.3,"t":"2026-10-15T13:40:00Z","v":429910,"vw":90.585796},{"c":90.72,"h":90.86,"l":90.46,"n":2295,"o":90.52,"t":"2026-10-15T13:45:00Z","v":289126,"vw":90.601709},{"c":90.57,"h":90.77,"l":90.475,"n":1695,"o":90.71,"t":"2026-10-15T13:50:00Z","v":160537,"vw":90.684045},{"c":90.48,"h":90.685,"l":90.46,"n":1934,"o":90.58,"t":"2026-10-15T13:55:00Z","v":198103,"vw":90.630684},{"c":90.12,"h":90.5,"l":90.1,"n":1861,"o":90.5,"t":"2026-10-15T14:00:00Z","v":142730,"vw":90.238715},{"c":90.195,"h":90.195,"l":89.94,"n":1481,"o":90.12,"t":"2026-10-15T14:05:00Z","v":96310,"vw":90.062995},{"c":89.93,"h":90.195,"l":89.77,"n":1370,"o":90.195,"t":"2026-10-15T14:10:00Z","v":86693,"vw":89.934168},{"c":90.07,"h":90.145,"l":89.87,"n":1337,"o":89.92,"t":"2026-10-15T14:15:00Z","v":102761,"vw":89.996635},{"c":90.32,"h":90.35,"l":90.05,"n":1749,"o":90.07,"t":"2026-10-15T14:20:00Z","v":237470,"vw":90.242498},{"c":90.29,"h":90.335,"l":90.22,"n":911,"o":90.31,"t":"2026-10-15T14:25:00Z","v":47489,"vw":90.282816},{"c":90.41,"h":90.48,"l":90.28,"n":1525,"o":90.29,"t":"2026-10-15T14:30:00Z","v":142300,"vw":90.423251},{"c":90.3,"h":90.53,"l":90.29,"n":2229,"o":90.42,"t":"2026-10-15T14:35:00Z","v":303763,"vw":90.438749},{"c":90.2,"h":90.346,"l":90.14,"n":1026,"o":90.295,"t":"2026-10-15T14:40:00Z","v":74861,"vw":90.289019},{"c":90.035,"h":90.215,"l":89.94,"n":1055,"o":90.19,"t":"2026-10-15T14:45:00Z","v":54515,"vw":90.060782},{"c":89.92,"h":90.05,"l":89.865,"n":931,"o":90.03,"t":"2026-10-15T14:50:00Z","v":50155,"vw":89.956624},{"c":89.82,"h":89.95,"l":89.79,"n":776,"o":89.9183,"t":"2026-10-15T14:55:00Z","v":43279,"vw":89.865761},{"c":89.73,"h":89.915,"l":89.72,"n":857,"o":89.81,"t":"2026-10-15T15:00:00Z","v":46426,"vw":89.832938},{"c":89.645,"h":89.765,"l":89.6,"n":1152,"o":89.74,"t":"2026-10-15T15:05:00Z","v":61591,"vw":89.696962},{"c":89.7,"h":89.73,"l":89.62,"n":864,"o":89.67,"t":"2026-10-15T15:10:00Z","v":49792,"vw":89.674868},{"c":89.685,"h":89.755,"l":89.67,"n":994,"o":89.7,"t":"2026-10-15T15:15:00Z","v":57467,"vw":89.715727},{"c":89.67,"h":89.725,"l":89.6,"n":884,"o":89.675,"t":"2026-10-15T15:20:00Z","v":43699,"vw":89.67365},{"c":89.75,"h":89.765,"l":89.615,"n":823,"o":89.67,"t":"2026-10-15T15:25:00Z","v":39480,"vw":89.699726},{"c":89.58,"h":89.775,"l":89.58,"n":981,"o":89.75,"t":"2026-10-15T15:30:00Z","v":52614,"vw":89.687761},{"c":89.52,"h":89.6,"l":89.47,"n":1249,"o":89.56,"t":"2026-10-15T15:35:00Z","v":77786,"vw":89.528827},{"c":89.62,"h":89.62,"l":89.43,"n":747,"o":89.51,"t":"2026-10-15T15:40:00Z","v":36707,"vw":89.498841},{"c":89.62,"h":89.68,"l":89.605,"n":636,"o":89.62,"t":"2026-10-15T15:45:00Z","v":29317,"vw":89.639819},{"c":89.275,"h":89.615,"l":89.275,"n":1296,"o":89.615,"t":"2026-10-15T15:50:00Z","v":93670,"vw":89.431465},{"c":89.26,"h":89.35,"l":89.23,"n":1302,"o":89.275,"t":"2026-10-15T15:55:00Z","v":112987,"vw":89.284345},{"c":89.21,"h":89.29,"l":89.15,"n":922,"o":89.27,"t":"2026-10-15T16:00:00Z","v":56413,"vw":89.228828},{"c":89.38,"h":89.38,"l":89.165,"n":993,"o":89.23,"t":"2026-10-15T16:05:00Z","v":122486,"vw":89.205287},{"c":89.48,"h":89.485,"l":89.38,"n":719,"o":89.4,"t":"2026-10-15T16:10:00Z","v":40257,"vw":89.440842},{"c":89.46,"h":89.61,"l":89.45,"n":998,"o":89.47,"t":"2026-10-15T16:15:00Z","v":117248,"vw":89.483492},{"c":89.53,"h":89.6,"l":89.44,"n":923,"o":89.45,"t":"2026-10-15T16:20:00Z","v":44606,"vw":89.504696},{"c":89.6822,"h":89.69,"l":89.52,"n":1036,"o":89.53,"t":"2026-10-15T16:25:00Z","v":60067,"vw":89.598195},{"c":89.54,"h":89.7,"l":89.515,"n":1035,"o":89.68,"t":"2026-10-15T16:30:00Z","v":54793,"vw":89.584644},{"c":89.66,"h":89.685,"l":89.52,"n":723,"o":89.525,"t":"2026-10-15T16:35:00Z","v":33745,"vw":89.586676},{"c":89.54,"h":89.67,"l":89.53,"n":785,"o":89.665,"t":"2026-10-15T16:40:00Z","v":37460,"vw":89.605272},{"c":89.54,"h":89.57,"l":89.45,"n":751,"o":89.55,"t":"2026-10-15T16:45:00Z","v":44078,"vw":89.504383},{"c":89.61,"h":89.61,"l":89.5,"n":967,"o":89.54,"t":"2026-10-15T16:50:00Z","v":45428,"vw":89.56696},{"c":89.57,"h":89.62,"l":89.57,"n":189,"o":89.6,"t":"2026-10-15T16:55:00Z","v":6904,"vw":89.594365},{"c":89.27,"h":89.285,"l":89.22,"n":681,"o":89.22,"t":"2026-10-15T18:10:00Z","v":33926,"vw":89.248211},{"c":89.27,"h":89.31,"l":89.205,"n":1195,"o":89.2597,"t":"2026-10-15T18:15:00Z","v":71960,"vw":89.257894},{"c":89.335,"h":89.34,"l":89.27,"n":714,"o":89.275,"t":"2026-10-15T18:20:00Z","v":30710,"vw":89.298653},{"c":89.415,"h":89.43,"l":89.2972,"n":837,"o":89.335,"t":"2026-10-15T18:25:00Z","v":46273,"vw":89.329019},{"c":89.47,"h":89.49,"l":89.38,"n":816,"o":89.42,"t":"2026-10-15T18:30:00Z","v":57477,"vw":89.460982},{"c":89.5299,"h":89.54,"l":89.455,"n":722,"o":89.47,"t":"2026-10-15T18:35:00Z","v":43996,"vw":89.494275},{"c":89.39,"h":89.54,"l":89.38,"n":744,"o":89.52,"t":"2026-10-15T18:40:00Z","v":41469,"vw":89.452165},{"c":89.34,"h":89.42,"l":89.31,"n":674,"o":89.39,"t":"2026-10-15T18:45:00Z","v":37481,"vw":89.371122},{"c":89.34,"h":89.41,"l":89.335,"n":896,"o":89.345,"t":"2026-10-15T18:50:00Z","v":42736,"vw":89.369716},{"c":89.25,"h":89.34,"l":89.25,"n":704,"o":89.33,"t":"2026-10-15T18:55:00Z","v":30638,"vw":89.31122},{"c":89.22,"h":89.285,"l":89.2,"n":1038,"o":89.25,"t":"2026-10-15T19:00:00Z","v":76241,"vw":89.241073},{"c":89.25,"h":89.275,"l":89.175,"n":951,"o":89.22,"t":"2026-10-15T19:05:00Z","v":61328,"vw":89.217358},{"c":89.23,"h":89.265,"l":89.18,"n":916,"o":89.25,"t":"2026-10-15T19:10:00Z","v":417026,"vw":89.22353},{"c":89.07,"h":89.25,"l":89.07,"n":923,"o":89.23,"t":"2026-10-15T19:15:00Z","v":61369,"vw":89.120202},{"c":89.22,"h":89.26,"l":89.08,"n":1076,"o":89.08,"t":"2026-10-15T19:20:00Z","v":73849,"vw":89.169246},{"c":89.18,"h":89.235,"l":89.145,"n":901,"o":89.22,"t":"2026-10-15T19:25:00Z","v":54204,"vw":89.190412},{"c":89.255,"h":89.255,"l":89.11,"n":1300,"o":89.19,"t":"2026-10-15T19:30:00Z","v":130977,"vw":89.180812},{"c":89.21,"h":89.31,"l":89.15,"n":1233,"o":89.255,"t":"2026-10-15T19:35:00Z","v":76730,"vw":89.216916},{"c":89.209,"h":89.22,"l":89.09,"n":1498,"o":89.22,"t":"2026-10-15T19:40:00Z","v":90773,"vw":89.137088},{"c":89.07,"h":89.225,"l":89.05,"n":1567,"o":89.205,"t":"2026-10-15T19:45:00Z","v":105016,"vw":89.134146},{"c":89.14,"h":89.15,"l":89.03,"n":2845,"o":89.065,"t":"2026-10-15T19:50:00Z","v":201261,"vw":89.101353},{"c":89.17,"h":89.23,"l":89.02,"n":7755,"o":89.13,"t":"2026-10-15T19:55:00Z","v":597890,"vw":89.16314},{"c":89.18,"h":89.18,"l":89.18,"n":79,"o":89.18,"t":"2026-10-15T20:00:00Z","v":1266135,"vw":89.18},{"c":89.09,"h":89.09,"l":89.09,"n":1,"o":89.09,"t":"2026-10-15T20:05:00Z","v":100,"vw":89.09}],"history":[{"c":89.84,"h":89.95,"l":88.75,"n":31773,"o":88.75,"t":"2024-10-14T04:00:00Z","v":2764765,"vw":89.724791},{"c":90.71,"h":91.4,"l":90.3555,"n":47835,"o":90.5,"t":"2024-10-15T04:00:00Z","v":3716636,"vw":90.861134},{"c":92.29,"h":92.455,"l":90.6,"n":42684,"o":90.98,"t":"2024-10-16T04:00:00Z","v":3425709,"vw":91.996951},{"c":92.7,"h":92.85,"l":92.015,"n":51746,"o":92.31,"t":"2024-10-17T04:00:00Z","v":3908792,"vw":92.621745},{"c":93.24,"h":93.345,"l":92.02,"n":43173,"o":92.7,"t":"2024-10-18T04:00:00Z","v":3663359,"vw":92.998896},{"c":92.73,"h":93.73,"l":92.61,"n":37572,"o":93.42,"t":"2024-10-21T04:00:00Z","v":3188192,"vw":92.877235},{"c":93.08,"h":93.19,"l":92.114,"n":36962,"o":92.35,"t":"2024-10-22T04:00:00Z","v":3021108,"vw":92.913114},{"c":94.15,"h":94.18,"l":92.8301,"n":55436,"o":92.91,"t":"2024-10-23T04:00:00Z","v":4739181,"vw":93.828266},{"c":93.61,"h":94.45,"l":93.33,"n":36498,"o":93.88,"t":"2024-10-24T04:00:00Z","v":2722273,"vw":93.768325},{"c":91.88,"h":94.19,"l":91.81,"n":40469,"o":94.14,"t":"2024-10-25T04:00:00Z","v":2498779,"vw":92.344795},{"c":91.79,"h":92.69,"l":91.76,"n":35330,"o":92.22,"t":"2024-10-28T04:00:00Z","v":2773060,"vw":91.918491},{"c":89.82,"h":91.03,"l":89.63,"n":55864,"o":91,"t":"2024-10-29T04:00:00Z","v":5860788,"vw":90.074978},{"c":89.36,"h":90.33,"l":89.04,"n":61615,"o":90.33,"t":"2024-10-30T04:00:00Z","v":7005780,"vw":89.462988},{"c":91.03,"h":92.38,"l":90.12,"n":90351,"o":90.69,"t":"2024-10-31T04:00:00Z","v":10247104,"vw":91.222429},{"c":88.54,"h":91,"l":88.3,"n":75339,"o":91,"t":"2024-11-01T04:00:00Z","v":6817447,"vw":89.080029},{"c":88.12,"h":89.21,"l":87.5,"n":62177,"o":88.54,"t":"2024-11-04T05:00:00Z","v":4745058,"vw":88.131425},{"c":88.7,"h":88.78,"l":87.78,"n":42366,"o":88.18,"t":"2024-11-05T05:00:00Z","v":4438001,"vw":88.512628},{"c":87.42,"h":88.74,"l":87.11,"n":59108,"o":88.2,"t":"2024-11-06T05:00:00Z","v":4708270,"vw":87.526488},{"c":86.93,"h":87.73,"l":86.37,"n":57036,"o":87.51,"t":"2024-11-07T05:00:00Z","v":4574539,"vw":87.013301},{"c":88.64,"h":88.79,"l":87.15,"n":51704,"o":87.44,"t":"2024-11-08T05:00:00Z","v":3805942,"vw":88.441083},{"c":88.33,"h":89.13,"l":88.14,"n":36018,"o":88.14,"t":"2024-11-11T05:00:00Z","v":2899603,"vw":88.497577},{"c":87.71,"h":88.63,"l":87.6,"n":42451,"o":88.4,"t":"2024-11-12T05:00:00Z","v":4171565,"vw":87.846118},{"c":87.52,"h":88.23,"l":86.78,"n":39766,"o":88.23,"t":"2024-11-13T05:00:00Z","v":3329966,"vw":87.388061},{"c":86.78,"h":87.5,"l":86.61,"n":45006,"o":87.49,"t":"2024-11-14T05:00:00Z","v":3316278,"vw":87.006919},{"c":87.93,"h":88,"l":86.67,"n":49373,"o":86.67,"t":"2024-11-15T05:00:00Z","v":4464526,"vw":87.560729},{"c":88.04,"h":88.17,"l":86.84,"n":56567,"o":87,"t":"2024-11-18T05:00:00Z","v":4991518,"vw":87.871948},{"c":88.29,"h":88.385,"l":87.14,"n":36259,"o":87.81,"t":"2024-11-19T05:00:00Z","v":3546445,"vw":87.974474},{"c":87.97,"h":88.41,"l":87.8,"n":32320,"o":88.1,"t":"2024-11-20T05:00:00Z","v":4239798,"vw":87.997583},{"c":88.14,"h":88.41,"l":87.37,"n":48573,"o":87.85,"t":"2024-11-21T05:00:00Z","v":5635644,"vw":88.020016},{"c":87.6,"h":88.63,"l":87.58,"n":47227,"o":88.55,"t":"2024-11-22T05:00:00Z","v":3440105,"vw":87.965454},{"c":88.42,"h":88.44,"l":87.41,"n":44040,"o":87.95,"t":"2024-11-25T05:00:00Z","v":5833995,"vw":88.211177},{"c":89.33,"h":89.36,"l":88.14,"n":43329,"o":88.53,"t":"2024-11-26T05:00:00Z","v":3509229,"vw":88.945778},{"c":89.74,"h":90.235,"l":89.34,"n":47534,"o":89.68,"t":"2024-11-27T05:00:00Z","v":3504794,"vw":89.789363},{"c":89.13,"h":90.09,"l":88.915,"n":31332,"o":89.91,"t":"2024-11-29T05:00:00Z","v":2363970,"vw":89.220894},{"c":87.77,"h":89.39,"l":87.64,"n":46026,"o":89.39,"t":"2024-12-02T05:00:00Z","v":4029993,"vw":87.895385},{"c":86.26,"h":88.5,"l":86.24,"n":45559,"o":88.27,"t":"2024-12-03T05:00:00Z","v":5724669,"vw":86.683649},{"c":85.85,"h":86.47,"l":85.5,"n":44238,"o":86.17,"t":"2024-12-04T05:00:00Z","v":3795781,"vw":85.9071},{"c":86.19,"h":86.65,"l":85.89,"n":34774,"o":85.9,"t":"2024-12-05T05:00:00Z","v":3007870,"vw":86.290299},{"c":84.81,"h":86.44,"l":84.5,"n":49359,"o":86.12,"t":"2024-12-06T05:00:00Z","v":4798391,"vw":84.886677},{"c":84.31,"h":85.2,"l":83.8503,"n":40719,"o":84.9,"t":"2024-12-09T05:00:00Z","v":3866648,"vw":84.390744},{"c":84.39,"h":84.68,"l":83.24,"n":37562,"o":84.11,"t":"2024-12-10T05:00:00Z","v":3250123,"vw":84.205909},{"c":83.25,"h":84.36,"l":83,"n":32983,"o":84.16,"t":"2024-12-11T05:00:00Z","v":5066923,"vw":83.384361},{"c":83.37,"h":84.17,"l":83.18,"n":35367,"o":83.57,"t":"2024-12-12T05:00:00Z","v":3053893,"vw":83.502959},{"c":83.2,"h":83.39,"l":82.71,"n":28879,"o":83.27,"t":"2024-12-13T05:00:00Z","v":2549292,"vw":83.149166},{"c":81.88,"h":83.34,"l":81.815,"n":51798,"o":83.16,"t":"2024-12-16T05:00:00Z","v":4716408,"vw":82.270118},{"c":83.28,"h":83.36,"l":81.38,"n":54186,"o":81.55,"t":"2024-12-17T05:00:00Z","v":5500888,"vw":83.034101},{"c":81.5,"h":83.2,"l":81.45,"n":44167,"o":82.89,"t":"2024-12-18T05:00:00Z","v":4016060,"vw":82.050553},{"c":81.78,"h":82.79,"l":81.38,"n":45387,"o":81.5,"t":"2024-12-19T05:00:00Z","v":4044766,"vw":82.032492},{"c":82.86,"h":83.099,"l":81.4,"n":44530,"o":81.75,"t":"2024-12-20T05:00:00Z","v":7725066,"vw":82.563418},{"c":83.04,"h":83.1,"l":81.9595,"n":32877,"o":82.85,"t":"2024-12-23T05:00:00Z","v":2556416,"vw":82.821758},{"c":83.16,"h":83.17,"l":82.71,"n":15177,"o":83.06,"t":"2024-12-24T05:00:00Z","v":1146333,"vw":83.029327},{"c":82.84,"h":83.18,"l":82.5,"n":26340,"o":82.71,"t":"2024-12-26T05:00:00Z","v":2177496,"vw":82.853946},{"c":83.14,"h":83.32,"l":82.26,"n":33768,"o":82.32,"t":"2024-12-27T05:00:00Z","v":2603395,"vw":83.063177},{"c":82.38,"h":82.955,"l":82.03,"n":36643,"o":82.79,"t":"2024-12-30T05:00:00Z","v":3813156,"vw":82.354704},{"c":82.32,"h":82.79,"l":81.65,"n":34540,"o":82.44,"t":"2024-12-31T05:00:00Z","v":2987186,"vw":82.181049},{"c":82.07,"h":82.99,"l":81.813,"n":35336,"o":82.87,"t":"2025-01-02T05:00:00Z","v":2654085,"vw":82.173168},{"c":82.32,"h":83,"l":82.1,"n":33174,"o":82.27,"t":"2025-01-03T05:00:00Z","v":4648524,"vw":82.508553},{"c":80.96,"h":82.38,"l":80.46,"n":53155,"o":82.03,"t":"2025-01-06T05:00:00Z","v":5375573,"vw":81.024844},{"c":81.09,"h":82.1,"l":80.97,"n":46021,"o":81.11,"t":"2025-01-07T05:00:00Z","v":4533262,"vw":81.265424},{"c":83.02,"h":83.05,"l":81.31,"n":78042,"o":81.52,"t":"2025-01-08T05:00:00Z","v":7807790,"vw":82.51671},{"c":81.32,"h":82.925,"l":81.2,"n":55654,"o":82.3,"t":"2025-01-10T05:00:00Z","v":5002352,"vw":81.715961},{"c":81.87,"h":81.96,"l":80.5,"n":45210,"o":81.74,"t":"2025-01-13T05:00:00Z","v":3555634,"vw":81.411221},{"c":82.05,"h":82.235,"l":81.41,"n":40273,"o":82,"t":"2025-01-14T05:00:00Z","v":3693263,"vw":81.96495},{"c":82.34,"h":83.21,"l":82,"n":41963,"o":82.9,"t":"2025-01-15T05:00:00Z","v":4113344,"vw":82.444629},{"c":83.89,"h":83.93,"l":81.96,"n":55299,"o":82.1,"t":"2025-01-16T05:00:00Z","v":4452823,"vw":83.246869},{"c":83.9,"h":84.4904,"l":83.35,"n":52650,"o":83.68,"t":"2025-01-17T05:00:00Z","v":5407043,"vw":84.00777},{"c":84.73,"h":85.47,"l":84.1,"n":53299,"o":84.18,"t":"2025-01-21T05:00:00Z","v":5647491,"vw":84.865796},{"c":82.52,"h":84.56,"l":82.46,"n":61416,"o":84.28,"t":"2025-01-22T05:00:00Z","v":5195023,"vw":83.158802},{"c":82.26,"h":82.9,"l":82.1295,"n":57028,"o":82.52,"t":"2025-01-23T05:00:00Z","v":5846836,"vw":82.462601},{"c":83.48,"h":83.91,"l":82.05,"n":69144,"o":82.09,"t":"2025-01-24T05:00:00Z","v":6574418,"vw":83.49296},{"c":86.5,"h":86.645,"l":82.865,"n":99206,"o":83.91,"t":"2025-01-27T05:00:00Z","v":7700241,"vw":85.376164},{"c":83.54,"h":86.28,"l":83.53,"n":61397,"o":86.14,"t":"2025-01-28T05:00:00Z","v":6138638,"vw":84.111533},{"c":82.83,"h":84.45,"l":82.69,"n":57011,"o":83.88,"t":"2025-01-29T05:00:00Z","v":5771956,"vw":83.1212},{"c":84.93,"h":85.1,"l":83.5,"n":78908,"o":83.8,"t":"2025-01-30T05:00:00Z","v":6408248,"vw":84.438006},{"c":83.95,"h":84.74,"l":83.43,"n":53563,"o":84.51,"t":"2025-01-31T05:00:00Z","v":4685778,"vw":83.925856},{"c":83.97,"h":84.38,"l":83,"n":58758,"o":83.52,"t":"2025-02-03T05:00:00Z","v":6163674,"vw":83.823715},{"c":83.2,"h":83.89,"l":82.78,"n":50431,"o":83.7,"t":"2025-02-04T05:00:00Z","v":4710017,"vw":83.363787},{"c":83.87,"h":84.19,"l":83.23,"n":43212,"o":83.88,"t":"2025-02-05T05:00:00Z","v":4161503,"vw":83.861348},{"c":83.79,"h":84.23,"l":82.9,"n":41503,"o":84.23,"t":"2025-02-06T05:00:00Z","v":3339000,"vw":83.604655},{"c":84.58,"h":84.66,"l":83.16,"n":43406,"o":83.59,"t":"2025-02-07T05:00:00Z","v":5063749,"vw":84.394196},{"c":85.51,"h":85.53,"l":84.18,"n":43331,"o":84.7,"t":"2025-02-10T05:00:00Z","v":4139371,"vw":85.103225},{"c":86.45,"h":86.53,"l":84.29,"n":41515,"o":85.24,"t":"2025-02-11T05:00:00Z","v":4377032,"vw":85.871859},{"c":86.81,"h":86.87,"l":85,"n":48312,"o":85.46,"t":"2025-02-12T05:00:00Z","v":4723093,"vw":86.408728},{"c":86.78,"h":87.03,"l":86.025,"n":56869,"o":86.79,"t":"2025-02-13T05:00:00Z","v":4396341,"vw":86.695756},{"c":85.58,"h":87.48,"l":85.48,"n":44027,"o":87.02,"t":"2025-02-14T05:00:00Z","v":4391036,"vw":86.126297},{"c":85.89,"h":85.9,"l":84.67,"n":44055,"o":84.9,"t":"2025-02-18T05:00:00Z","v":4207609,"vw":85.656244},{"c":86.48,"h":86.61,"l":85.38,"n":48995,"o":86,"t":"2025-02-19T05:00:00Z","v":5042863,"vw":86.205068},{"c":87.82,"h":89,"l":84.5,"n":97356,"o":84.5,"t":"2025-02-20T05:00:00Z","v":9109236,"vw":87.092427},{"c":88.4,"h":88.98,"l":87.1,"n":63987,"o":87.55,"t":"2025-02-21T05:00:00Z","v":5348097,"vw":88.348108},{"c":88.89,"h":89.625,"l":88.0688,"n":58458,"o":88.88,"t":"2025-02-24T05:00:00Z","v":5476455,"vw":88.856717},{"c":89.85,"h":90.03,"l":88.93,"n":60363,"o":89.22,"t":"2025-02-25T05:00:00Z","v":4871104,"vw":89.713309},{"c":88.75,"h":89.46,"l":88.225,"n":52856,"o":89.38,"t":"2025-02-26T05:00:00Z","v":5241867,"vw":88.750148},{"c":88.29,"h":89.07,"l":87.95,"n":52144,"o":88.25,"t":"2025-02-27T05:00:00Z","v":5155779,"vw":88.400914},{"c":89.79,"h":89.8,"l":88.33,"n":51145,"o":89.33,"t":"2025-02-28T05:00:00Z","v":6142245,"vw":89.489711},{"c":90.85,"h":90.85,"l":89.34,"n":53724,"o":89.61,"t":"2025-03-03T05:00:00Z","v":5725392,"vw":90.455406},{"c":89.89,"h":92.33,"l":89.76,"n":90351,"o":91.4,"t":"2025-03-04T05:00:00Z","v":8846260,"vw":90.727979},{"c":88.65,"h":90.19,"l":88.375,"n":50281,"o":89.21,"t":"2025-03-05T05:00:00Z","v":4595831,"vw":88.948102},{"c":88.72,"h":89.16,"l":87.09,"n":72625,"o":88.25,"t":"2025-03-06T05:00:00Z","v":5368369,"vw":88.391788},{"c":91.4,"h":91.77,"l":88.52,"n":80765,"o":88.55,"t":"2025-03-07T05:00:00Z","v":6727972,"vw":91.052578},{"c":92.96,"h":93.48,"l":91.2,"n":92755,"o":91.45,"t":"2025-03-10T04:00:00Z","v":7370447,"vw":92.69972},{"c":90.1,"h":92.68,"l":89.96,"n":86275,"o":92.5,"t":"2025-03-11T04:00:00Z","v":6760706,"vw":90.629961},{"c":88.68,"h":89.605,"l":88.3012,"n":57397,"o":89.42,"t":"2025-03-12T04:00:00Z","v":4536466,"vw":88.830283},{"c":89.63,"h":90,"l":88.6801,"n":42846,"o":89.11,"t":"2025-03-13T04:00:00Z","v":3587188,"vw":89.427727},{"c":90.38,"h":90.539,"l":88.7801,"n":43042,"o":89.36,"t":"2025-03-14T04:00:00Z","v":2990794,"vw":90.176995},{"c":90.54,"h":91.41,"l":89.8658,"n":43249,"o":90.35,"t":"2025-03-17T04:00:00Z","v":3649836,"vw":90.752379},{"c":90.23,"h":90.47,"l":89.66,"n":44266,"o":90.13,"t":"2025-03-18T04:00:00Z","v":3505465,"vw":90.081897},{"c":89.6,"h":90.485,"l":89.27,"n":45477,"o":90,"t":"2025-03-19T04:00:00Z","v":3366160,"vw":89.679926},{"c":89.97,"h":90.06,"l":89.14,"n":48859,"o":89.92,"t":"2025-03-20T04:00:00Z","v":4652757,"vw":89.698124},{"c":89.36,"h":90.67,"l":88.75,"n":51024,"o":89.84,"t":"2025-03-21T04:00:00Z","v":8327608,"vw":89.420779},{"c":88.88,"h":90.14,"l":88.77,"n":42978,"o":89.16,"t":"2025-03-24T04:00:00Z","v":3641106,"vw":89.094165},{"c":87.73,"h":88.92,"l":87.4,"n":49958,"o":88.92,"t":"2025-03-25T04:00:00Z","v":3912956,"vw":87.801382},{"c":89.06,"h":89.2,"l":87.85,"n":40384,"o":88,"t":"2025-03-26T04:00:00Z","v":3953373,"vw":88.953313},{"c":90.03,"h":90.275,"l":89,"n":44701,"o":89.47,"t":"2025-03-27T04:00:00Z","v":3830638,"vw":89.959216},{"c":91.13,"h":91.435,"l":90.2716,"n":57857,"o":90.88,"t":"2025-03-28T04:00:00Z","v":4483748,"vw":91.080683},{"c":91.95,"h":92.685,"l":91.09,"n":61495,"o":91.545,"t":"2025-03-31T04:00:00Z","v":6340397,"vw":91.949885},{"c":91.82,"h":92.1695,"l":91.15,"n":47039,"o":91.6,"t":"2025-04-01T04:00:00Z","v":4178927,"vw":91.797227},{"c":91.3,"h":92.05,"l":90.71,"n":60257,"o":92,"t":"2025-04-02T04:00:00Z","v":4704456,"vw":91.164675},{"c":92.56,"h":93.302,"l":92,"n":80967,"o":92.73,"t":"2025-04-03T04:00:00Z","v":6392769,"vw":92.738904},{"c":88.94,"h":93.65,"l":88.49,"n":108082,"o":93.21,"t":"2025-04-04T04:00:00Z","v":8268748,"vw":90.267821},{"c":87.22,"h":89.43,"l":86.3617,"n":92524,"o":87.75,"t":"2025-04-07T04:00:00Z","v":8150899,"vw":87.433204},{"c":86.86,"h":88.69,"l":86.16,"n":64992,"o":88.69,"t":"2025-04-08T04:00:00Z","v":6247711,"vw":87.241584},{"c":87.8,"h":89.4,"l":85,"n":86297,"o":86.31,"t":"2025-04-09T04:00:00Z","v":7694327,"vw":87.127523},{"c":88.89,"h":89.7,"l":87,"n":82105,"o":87.98,"t":"2025-04-10T04:00:00Z","v":7047385,"vw":88.655421},{"c":89.86,"h":90.18,"l":87.68,"n":48793,"o":88.46,"t":"2025-04-11T04:00:00Z","v":4022012,"vw":89.64641},{"c":91.16,"h":91.69,"l":89.16,"n":41561,"o":89.77,"t":"2025-04-14T04:00:00Z","v":3331258,"vw":91.096631},{"c":91.02,"h":91.7,"l":90.93,"n":31906,"o":91.56,"t":"2025-04-15T04:00:00Z","v":2381165,"vw":91.207889},{"c":90.47,"h":91.9,"l":90.26,"n":41825,"o":91.9,"t":"2025-04-16T04:00:00Z","v":2731338,"vw":90.814639},{"c":91.81,"h":93.04,"l":90.81,"n":41036,"o":90.89,"t":"2025-04-17T04:00:00Z","v":3462093,"vw":92.030104},{"c":90.23,"h":91.71,"l":89.58,"n":44673,"o":91.62,"t":"2025-04-21T04:00:00Z","v":3015036,"vw":90.276532},{"c":91.86,"h":92.22,"l":90.25,"n":46707,"o":90.44,"t":"2025-04-22T04:00:00Z","v":3849510,"vw":91.550368},{"c":91.13,"h":91.58,"l":90.17,"n":57150,"o":91.48,"t":"2025-04-23T04:00:00Z","v":5214556,"vw":90.91682},{"c":91.05,"h":91.44,"l":90.265,"n":36806,"o":91.04,"t":"2025-04-24T04:00:00Z","v":3018523,"vw":91.001289},{"c":90.43,"h":91.34,"l":90.15,"n":41475,"o":91.05,"t":"2025-04-25T04:00:00Z","v":3442766,"vw":90.483775},{"c":90.75,"h":91.05,"l":89.82,"n":35904,"o":90.35,"t":"2025-04-28T04:00:00Z","v":2332240,"vw":90.627822},{"c":91.45,"h":91.595,"l":90.335,"n":44660,"o":90.6,"t":"2025-04-29T04:00:00Z","v":3235022,"vw":91.304898},{"c":91.89,"h":92.23,"l":90.4,"n":56420,"o":91.85,"t":"2025-04-30T04:00:00Z","v":5934891,"vw":91.673538},{"c":91.46,"h":92.44,"l":90.75,"n":60576,"o":92.44,"t":"2025-05-01T04:00:00Z","v":5319940,"vw":91.719645},{"c":91.05,"h":91.85,"l":90.37,"n":54566,"o":91.34,"t":"2025-05-02T04:00:00Z","v":4060848,"vw":91.013134},{"c":91.05,"h":91.55,"l":90.13,"n":39017,"o":91.3,"t":"2025-05-05T04:00:00Z","v":3572941,"vw":91.000089},{"c":91.22,"h":91.84,"l":90.9,"n":35583,"o":91.07,"t":"2025-05-06T04:00:00Z","v":2995069,"vw":91.324188},{"c":92.11,"h":92.56,"l":90.94,"n":51104,"o":90.94,"t":"2025-05-07T04:00:00Z","v":5011334,"vw":92.108802},{"c":90.31,"h":92.0527,"l":90.17,"n":56055,"o":91.65,"t":"2025-05-08T04:00:00Z","v":3711538,"vw":90.774882},{"c":90.35,"h":90.84,"l":90.04,"n":40383,"o":90.32,"t":"2025-05-09T04:00:00Z","v":2982536,"vw":90.347139},{"c":87.78,"h":89.72,"l":87.46,"n":77033,"o":89.35,"t":"2025-05-12T04:00:00Z","v":6666135,"vw":87.999072},{"c":85.57,"h":88.26,"l":85.51,"n":82440,"o":87.79,"t":"2025-05-13T04:00:00Z","v":7041442,"vw":86.143779},{"c":84.91,"h":85.58,"l":83.09,"n":81223,"o":85.2,"t":"2025-05-14T04:00:00Z","v":8015219,"vw":84.399503},{"c":87.38,"h":87.395,"l":85.605,"n":60054,"o":85.605,"t":"2025-05-15T04:00:00Z","v":5255889,"vw":86.9241},{"c":88.71,"h":88.74,"l":87.1301,"n":48233,"o":87.29,"t":"2025-05-16T04:00:00Z","v":4181773,"vw":88.238988},{"c":89.48,"h":89.54,"l":88.08,"n":66996,"o":88.56,"t":"2025-05-19T04:00:00Z","v":5997846,"vw":89.131872},{"c":90.83,"h":91,"l":89.2,"n":87565,"o":89.34,"t":"2025-05-20T04:00:00Z","v":9612421,"vw":90.604094},{"c":89.66,"h":90.81,"l":89.29,"n":76319,"o":90.7,"t":"2025-05-21T04:00:00Z","v":9104794,"vw":89.852372},{"c":88.84,"h":89.49,"l":88.39,"n":51840,"o":89.49,"t":"2025-05-22T04:00:00Z","v":5055463,"vw":88.919131},{"c":89.64,"h":89.75,"l":88.12,"n":41334,"o":89.54,"t":"2025-05-23T04:00:00Z","v":3129559,"vw":89.21913},{"c":89.92,"h":90.27,"l":89.565,"n":47522,"o":90.01,"t":"2025-05-27T04:00:00Z","v":4316740,"vw":89.942002},{"c":88.22,"h":89.9159,"l":87.6,"n":58299,"o":89.63,"t":"2025-05-28T04:00:00Z","v":5218043,"vw":88.405851},{"c":88.75,"h":88.8,"l":87.41,"n":46071,"o":87.89,"t":"2025-05-29T04:00:00Z","v":3670466,"vw":88.566612},{"c":90,"h":90.07,"l":88.34,"n":61688,"o":88.66,"t":"2025-05-30T04:00:00Z","v":10682398,"vw":89.838583},{"c":89.94,"h":90.02,"l":88.84,"n":50847,"o":89.3,"t":"2025-06-02T04:00:00Z","v":4338590,"vw":89.76403},{"c":89.59,"h":90.09,"l":88.71,"n":58570,"o":89.94,"t":"2025-06-03T04:00:00Z","v":5353818,"vw":89.488363},{"c":88.29,"h":89.615,"l":88.27,"n":60029,"o":89.6,"t":"2025-06-04T04:00:00Z","v":5816103,"vw":88.726727},{"c":88.38,"h":89.31,"l":88.08,"n":69485,"o":89.3,"t":"2025-06-05T04:00:00Z","v":6725123,"vw":88.516795},{"c":88.26,"h":88.6838,"l":87.73,"n":48076,"o":88.54,"t":"2025-06-06T04:00:00Z","v":3995874,"vw":88.241283},{"c":88.5,"h":89.165,"l":87.49,"n":50732,"o":87.72,"t":"2025-06-09T04:00:00Z","v":3907862,"vw":88.571808},{"c":89.3,"h":89.53,"l":88.57,"n":49396,"o":88.67,"t":"2025-06-10T04:00:00Z","v":3969128,"vw":89.18476},{"c":89.55,"h":89.65,"l":88.915,"n":59806,"o":89.21,"t":"2025-06-11T04:00:00Z","v":5151491,"vw":89.43056},{"c":90.36,"h":91.05,"l":89.42,"n":85074,"o":89.85,"t":"2025-06-12T04:00:00Z","v":7122654,"vw":90.280101},{"c":90.35,"h":91.07,"l":89.93,"n":54701,"o":90.76,"t":"2025-06-13T04:00:00Z","v":5058623,"vw":90.455308},{"c":88.94,"h":90.93,"l":88.785,"n":66372,"o":90.56,"t":"2025-06-16T04:00:00Z","v":5374118,"vw":89.401049},{"c":88.42,"h":89.18,"l":87.845,"n":57558,"o":88.95,"t":"2025-06-17T04:00:00Z","v":4413424,"vw":88.422451},{"c":88.63,"h":88.96,"l":88.145,"n":58850,"o":88.54,"t":"2025-06-18T04:00:00Z","v":5189710,"vw":88.581912},{"c":89.3,"h":89.96,"l":88.4701,"n":68168,"o":88.6,"t":"2025-06-20T04:00:00Z","v":10746158,"vw":89.165906},{"c":90.67,"h":90.74,"l":89.44,"n":70087,"o":89.7,"t":"2025-06-23T04:00:00Z","v":5907982,"vw":90.468482},{"c":90.89,"h":91.29,"l":90.44,"n":51215,"o":90.48,"t":"2025-06-24T04:00:00Z","v":4558342,"vw":90.952064},{"c":90.4,"h":90.69,"l":89.81,"n":62856,"o":90.56,"t":"2025-06-25T04:00:00Z","v":5548318,"vw":90.308857},{"c":90.35,"h":91,"l":89.47,"n":74553,"o":90.43,"t":"2025-06-26T04:00:00Z","v":6003366,"vw":90.196866},{"c":90.9,"h":91.2991,"l":90.19,"n":55120,"o":90.24,"t":"2025-06-27T04:00:00Z","v":5228166,"vw":90.838732},{"c":91.83,"h":91.94,"l":90.43,"n":60210,"o":90.59,"t":"2025-06-30T04:00:00Z","v":4924635,"vw":91.576364},{"c":92.3,"h":92.515,"l":91.27,"n":82046,"o":92,"t":"2025-07-01T04:00:00Z","v":7399409,"vw":92.075592},{"c":91.15,"h":92.2,"l":90.49,"n":67232,"o":91.79,"t":"2025-07-02T04:00:00Z","v":6437161,"vw":91.24995},{"c":91.51,"h":91.97,"l":90.635,"n":44241,"o":91,"t":"2025-07-03T04:00:00Z","v":3467244,"vw":91.51117},{"c":91.66,"h":91.73,"l":91.15,"n":49747,"o":91.44,"t":"2025-07-07T04:00:00Z","v":3433142,"vw":91.537733},{"c":91.26,"h":91.57,"l":90.38,"n":55637,"o":90.9,"t":"2025-07-08T04:00:00Z","v":4600140,"vw":91.138432},{"c":91.96,"h":91.98,"l":90.7568,"n":53502,"o":91.4,"t":"2025-07-09T04:00:00Z","v":3236155,"vw":91.574289},{"c":93.26,"h":93.68,"l":91.45,"n":87581,"o":91.45,"t":"2025-07-10T04:00:00Z","v":6686932,"vw":93.060354},{"c":92.66,"h":93.02,"l":92.23,"n":64804,"o":92.85,"t":"2025-07-11T04:00:00Z","v":5014980,"vw":92.670803},{"c":92.68,"h":93.29,"l":92.12,"n":79007,"o":92.62,"t":"2025-07-14T04:00:00Z","v":7698820,"vw":92.665631},{"c":92.47,"h":92.995,"l":91.87,"n":76692,"o":92.55,"t":"2025-07-15T04:00:00Z","v":5215563,"vw":92.521451},{"c":93.3,"h":93.4387,"l":92.26,"n":59256,"o":92.38,"t":"2025-07-16T04:00:00Z","v":4497862,"vw":93.166248},{"c":93.33,"h":93.805,"l":92.78,"n":57335,"o":93,"t":"2025-07-17T04:00:00Z","v":4489184,"vw":93.310814},{"c":94.1,"h":94.63,"l":93.37,"n":61239,"o":93.53,"t":"2025-07-18T04:00:00Z","v":4197913,"vw":94.0499},{"c":94.79,"h":95.29,"l":94.15,"n":65946,"o":94.26,"t":"2025-07-21T04:00:00Z","v":4206886,"vw":94.824903},{"c":95.85,"h":96.44,"l":94.795,"n":71690,"o":95.12,"t":"2025-07-22T04:00:00Z","v":3889463,"vw":95.612993},{"c":95.13,"h":95.94,"l":94.57,"n":55850,"o":95.75,"t":"2025-07-23T04:00:00Z","v":4353415,"vw":95.110959},{"c":95,"h":95.69,"l":94.93,"n":61051,"o":95.17,"t":"2025-07-24T04:00:00Z","v":3904958,"vw":95.163154},{"c":95.35,"h":95.54,"l":94.91,"n":45787,"o":94.91,"t":"2025-07-25T04:00:00Z","v":3069903,"vw":95.286929},{"c":94.3,"h":95.3221,"l":93.96,"n":74129,"o":95.2,"t":"2025-07-28T04:00:00Z","v":5481417,"vw":94.304816},{"c":95.2,"h":95.24,"l":94.35,"n":66877,"o":94.55,"t":"2025-07-29T04:00:00Z","v":5217535,"vw":94.957144},{"c":94.9,"h":95.62,"l":94.635,"n":92478,"o":95.3,"t":"2025-07-30T04:00:00Z","v":6808046,"vw":95.139965},{"c":94.48,"h":95.9,"l":92.91,"n":130222,"o":94.88,"t":"2025-07-31T04:00:00Z","v":12682471,"vw":94.226708},{"c":94.99,"h":95.52,"l":94.15,"n":102256,"o":95.24,"t":"2025-08-01T04:00:00Z","v":7496813,"vw":95.053911},{"c":96,"h":96.2,"l":95.02,"n":72813,"o":95.12,"t":"2025-08-04T04:00:00Z","v":5838373,"vw":95.888639},{"c":94.39,"h":96.42,"l":93.96,"n":75186,"o":95.76,"t":"2025-08-05T04:00:00Z","v":6033742,"vw":94.735245},{"c":94.68,"h":95.54,"l":94.1725,"n":48920,"o":94.72,"t":"2025-08-06T04:00:00Z","v":3656368,"vw":94.923013},{"c":95.35,"h":95.57,"l":94.31,"n":54046,"o":94.4,"t":"2025-08-07T04:00:00Z","v":4162527,"vw":95.297928},{"c":94.69,"h":95.79,"l":94.47,"n":59289,"o":95.57,"t":"2025-08-08T04:00:00Z","v":4148254,"vw":94.851268},{"c":94.57,"h":95.34,"l":94.23,"n":51599,"o":95.02,"t":"2025-08-11T04:00:00Z","v":4313213,"vw":94.599338},{"c":93.96,"h":94.68,"l":93.28,"n":71270,"o":94.65,"t":"2025-08-12T04:00:00Z","v":7908624,"vw":93.827524},{"c":94.79,"h":94.855,"l":93.4042,"n":51326,"o":93.89,"t":"2025-08-13T04:00:00Z","v":5478283,"vw":94.613492},{"c":94.19,"h":94.7,"l":93.75,"n":68622,"o":94.7,"t":"2025-08-14T04:00:00Z","v":5252565,"vw":94.221147},{"c":94.07,"h":94.76,"l":93.63,"n":65031,"o":94.33,"t":"2025-08-15T04:00:00Z","v":5698546,"vw":94.207659},{"c":92.85,"h":93.64,"l":92.77,"n":51854,"o":93.58,"t":"2025-08-18T04:00:00Z","v":5070536,"vw":92.990303},{"c":94.18,"h":94.22,"l":92.835,"n":49715,"o":92.88,"t":"2025-08-19T04:00:00Z","v":4691215,"vw":93.906374},{"c":94.93,"h":95.64,"l":94.325,"n":70621,"o":94.5,"t":"2025-08-20T04:00:00Z","v":5556630,"vw":94.931068},{"c":94.62,"h":95.175,"l":94.355,"n":53332,"o":94.96,"t":"2025-08-21T04:00:00Z","v":3294411,"vw":94.66366},{"c":94.48,"h":95.5,"l":94.075,"n":46396,"o":95.06,"t":"2025-08-22T04:00:00Z","v":3304940,"vw":94.56935},{"c":93.13,"h":94.49,"l":92.985,"n":43923,"o":94.23,"t":"2025-08-25T04:00:00Z","v":2559639,"vw":93.407915},{"c":93.09,"h":93.5,"l":92.49,"n":40225,"o":93.15,"t":"2025-08-26T04:00:00Z","v":3699643,"vw":93.053936},{"c":93.28,"h":93.46,"l":92.81,"n":44996,"o":93.19,"t":"2025-08-27T04:00:00Z","v":3090158,"vw":93.220019},{"c":92.24,"h":93.04,"l":92.07,"n":38739,"o":93.04,"t":"2025-08-28T04:00:00Z","v":2797437,"vw":92.452842},{"c":92.3,"h":92.81,"l":92.215,"n":44443,"o":92.47,"t":"2025-08-29T04:00:00Z","v":3226239,"vw":92.407502},{"c":92.09,"h":92.82,"l":91.63,"n":57077,"o":92.24,"t":"2025-09-02T04:00:00Z","v":3467461,"vw":92.119513},{"c":91.66,"h":91.9698,"l":91.17,"n":44962,"o":91.64,"t":"2025-09-03T04:00:00Z","v":3481101,"vw":91.538213},{"c":91.87,"h":92.44,"l":91.43,"n":51134,"o":92.24,"t":"2025-09-04T04:00:00Z","v":3468707,"vw":91.844827},{"c":91.78,"h":92.38,"l":91.55,"n":46992,"o":91.98,"t":"2025-09-05T04:00:00Z","v":3166373,"vw":91.848551},{"c":90.83,"h":91.85,"l":90.594,"n":50254,"o":91.43,"t":"2025-09-08T04:00:00Z","v":3712021,"vw":91.03275},{"c":91.21,"h":91.495,"l":90.53,"n":44976,"o":90.68,"t":"2025-09-09T04:00:00Z","v":2889784,"vw":91.114913},{"c":91.56,"h":91.67,"l":90.72,"n":58008,"o":91.1,"t":"2025-09-10T04:00:00Z","v":4309826,"vw":91.472605},{"c":92.13,"h":92.14,"l":91.2203,"n":56885,"o":91.55,"t":"2025-09-11T04:00:00Z","v":3700458,"vw":91.903792},{"c":92.27,"h":92.435,"l":91.72,"n":53555,"o":91.88,"t":"2025-09-12T04:00:00Z","v":4076346,"vw":92.204838},{"c":92.28,"h":92.4,"l":91.56,"n":53662,"o":92.01,"t":"2025-09-15T04:00:00Z","v":3922371,"vw":92.163235},{"c":91.36,"h":92.32,"l":91.35,"n":81515,"o":92.1,"t":"2025-09-16T04:00:00Z","v":6625697,"vw":91.637725},{"c":91.63,"h":92.0575,"l":91.4,"n":61839,"o":91.59,"t":"2025-09-17T04:00:00Z","v":5065224,"vw":91.676864},{"c":91.45,"h":91.88,"l":90.71,"n":69200,"o":90.77,"t":"2025-09-18T04:00:00Z","v":6074244,"vw":91.475854},{"c":91.8,"h":92.3,"l":90.345,"n":76289,"o":91.04,"t":"2025-09-19T04:00:00Z","v":9381466,"vw":91.477695},{"c":92.33,"h":92.575,"l":91.625,"n":64648,"o":91.88,"t":"2025-09-22T04:00:00Z","v":5569684,"vw":92.255959},{"c":93.72,"h":93.72,"l":92.11,"n":62178,"o":92.3,"t":"2025-09-23T04:00:00Z","v":4413517,"vw":93.29518},{"c":94.41,"h":94.44,"l":93.16,"n":56660,"o":93.61,"t":"2025-09-24T04:00:00Z","v":4826482,"vw":94.183117},{"c":93.69,"h":95.0605,"l":93.575,"n":76544,"o":94.59,"t":"2025-09-25T04:00:00Z","v":6968487,"vw":93.917071},{"c":94.53,"h":94.67,"l":93.83,"n":66914,"o":94.08,"t":"2025-09-26T04:00:00Z","v":5203418,"vw":94.424824},{"c":93.91,"h":94.53,"l":93.45,"n":95216,"o":94.5,"t":"2025-09-29T04:00:00Z","v":8002685,"vw":93.848299},{"c":94.77,"h":95.03,"l":93.6401,"n":90257,"o":93.83,"t":"2025-09-30T04:00:00Z","v":7481606,"vw":94.574447},{"c":94.8,"h":95.38,"l":94.61,"n":62073,"o":94.92,"t":"2025-10-01T04:00:00Z","v":4625938,"vw":94.861987},{"c":93.89,"h":94.53,"l":93.525,"n":63856,"o":94.18,"t":"2025-10-02T04:00:00Z","v":4436213,"vw":93.868909},{"c":94.54,"h":94.85,"l":93.5,"n":72408,"o":93.5,"t":"2025-10-03T04:00:00Z","v":6022128,"vw":94.401012},{"c":95.49,"h":95.525,"l":94.4,"n":53620,"o":94.43,"t":"2025-10-06T04:00:00Z","v":4870172,"vw":95.265104},{"c":96.42,"h":96.77,"l":95.3,"n":60149,"o":95.49,"t":"2025-10-07T04:00:00Z","v":5607665,"vw":96.309115},{"c":96.18,"h":96.79,"l":95.495,"n":52374,"o":96.79,"t":"2025-10-08T04:00:00Z","v":3700746,"vw":96.081212},{"c":96.13,"h":96.66,"l":96.01,"n":52706,"o":96.66,"t":"2025-10-09T04:00:00Z","v":4113973,"vw":96.207942},{"c":98.29,"h":98.3584,"l":96.45,"n":73034,"o":96.66,"t":"2025-10-10T04:00:00Z","v":5296781,"vw":97.981616},{"c":98.08,"h":98.42,"l":97.19,"n":65834,"o":97.62,"t":"2025-10-13T04:00:00Z","v":4262222,"vw":98.016379},{"c":99.68,"h":99.81,"l":98.46,"n":68519,"o":98.7,"t":"2025-10-14T04:00:00Z","v":5343034,"vw":99.529114},{"c":99.72,"h":100.24,"l":99.17,"n":65961,"o":99.6,"t":"2025-10-15T04:00:00Z","v":7287383,"vw":99.617215},{"c":98.43,"h":100.835,"l":98.38,"n":67441,"o":100.12,"t":"2025-10-16T04:00:00Z","v":4927361,"vw":99.217053},{"c":97.8,"h":99.15,"l":97.61,"n":66259,"o":99.12,"t":"2025-10-17T04:00:00Z","v":4916360,"vw":97.952148},{"c":97.69,"h":98.405,"l":97.34,"n":62375,"o":98.4,"t":"2025-10-20T04:00:00Z","v":5045062,"vw":97.768346},{"c":97,"h":98.285,"l":96.53,"n":60850,"o":98.21,"t":"2025-10-21T04:00:00Z","v":4582928,"vw":97.071181},{"c":97.48,"h":98.11,"l":96.435,"n":51945,"o":96.98,"t":"2025-10-22T04:00:00Z","v":3438254,"vw":97.547485},{"c":96.15,"h":98,"l":96.12,"n":58002,"o":97.87,"t":"2025-10-23T04:00:00Z","v":3194666,"vw":96.433118},{"c":95.88,"h":96.61,"l":95.835,"n":57391,"o":96.26,"t":"2025-10-24T04:00:00Z","v":4353320,"vw":96.042296},{"c":95.4,"h":95.7,"l":94.78,"n":58326,"o":95.7,"t":"2025-10-27T04:00:00Z","v":4019740,"vw":95.328463},{"c":93.91,"h":95.24,"l":93.32,"n":79002,"o":95.1,"t":"2025-10-28T04:00:00Z","v":6012811,"vw":94.031745},{"c":93.51,"h":94.39,"l":92.85,"n":85839,"o":93.57,"t":"2025-10-29T04:00:00Z","v":6431287,"vw":93.433386},{"c":95.07,"h":95.52,"l":93.06,"n":108404,"o":93.06,"t":"2025-10-30T04:00:00Z","v":7421398,"vw":94.578988},{"c":94.04,"h":94.68,"l":93.6,"n":78260,"o":94.48,"t":"2025-10-31T04:00:00Z","v":5432527,"vw":94.119146},{"c":93.15,"h":95.09,"l":92.18,"n":174775,"o":93.57,"t":"2025-11-03T05:00:00Z","v":14019362,"vw":93.385884},{"c":92.73,"h":93.51,"l":92.41,"n":92478,"o":93.15,"t":"2025-11-04T05:00:00Z","v":12289383,"vw":92.89561},{"c":91.41,"h":92.23,"l":90.5,"n":110702,"o":91.32,"t":"2025-11-05T05:00:00Z","v":12553167,"vw":91.619007},{"c":90.9,"h":92.05,"l":90.86,"n":69313,"o":91,"t":"2025-11-06T05:00:00Z","v":4916221,"vw":91.215728},{"c":91.44,"h":91.91,"l":90.86,"n":62389,"o":91.16,"t":"2025-11-07T05:00:00Z","v":4769726,"vw":91.35759},{"c":90.76,"h":91.35,"l":89.96,"n":82057,"o":91.165,"t":"2025-11-10T05:00:00Z","v":6177971,"vw":90.723431},{"c":91.14,"h":91.445,"l":90.55,"n":53853,"o":90.91,"t":"2025-11-11T05:00:00Z","v":3885434,"vw":91.117607},{"c":91.89,"h":92.02,"l":90.88,"n":61660,"o":91.17,"t":"2025-11-12T05:00:00Z","v":5588373,"vw":91.683264},{"c":91.17,"h":92.38,"l":91.08,"n":64103,"o":92,"t":"2025-11-13T05:00:00Z","v":5696456,"vw":91.663863},{"c":90.69,"h":91.62,"l":90.3,"n":63574,"o":91.3,"t":"2025-11-14T05:00:00Z","v":4613565,"vw":90.786377},{"c":90.58,"h":90.9675,"l":90.14,"n":64490,"o":90.49,"t":"2025-11-17T05:00:00Z","v":5709292,"vw":90.547035},{"c":90.69,"h":91.41,"l":90.5301,"n":69400,"o":91.04,"t":"2025-11-18T05:00:00Z","v":4992792,"vw":90.862772},{"c":89.05,"h":90.81,"l":88.895,"n":75911,"o":90.78,"t":"2025-11-19T05:00:00Z","v":5014558,"vw":89.451283},{"c":88.57,"h":89.5,"l":88.43,"n":90571,"o":89.23,"t":"2025-11-20T05:00:00Z","v":7947395,"vw":88.765276},{"c":89.27,"h":90.06,"l":88.5,"n":77997,"o":88.69,"t":"2025-11-21T05:00:00Z","v":6435046,"vw":89.403358},{"c":89.14,"h":89.72,"l":88.1977,"n":67704,"o":89.59,"t":"2025-11-24T05:00:00Z","v":6045161,"vw":89.067507},{"c":89.29,"h":89.53,"l":88.62,"n":64583,"o":89,"t":"2025-11-25T05:00:00Z","v":5363580,"vw":89.172712},{"c":90.24,"h":90.4,"l":89.5397,"n":50588,"o":89.74,"t":"2025-11-26T05:00:00Z","v":3490432,"vw":90.104639},{"c":91.12,"h":91.12,"l":90.26,"n":36245,"o":90.39,"t":"2025-11-28T05:00:00Z","v":2548715,"vw":90.891702},{"c":89.01,"h":90.75,"l":88.99,"n":65462,"o":90.62,"t":"2025-12-01T05:00:00Z","v":5749279,"vw":89.403227},{"c":89.04,"h":89.3,"l":88.32,"n":62481,"o":89.29,"t":"2025-12-02T05:00:00Z","v":5825555,"vw":88.851817},{"c":87.98,"h":90.34,"l":87.07,"n":102324,"o":89.23,"t":"2025-12-03T05:00:00Z","v":10934436,"vw":88.352387},{"c":87.33,"h":88.62,"l":86.96,"n":74327,"o":87.74,"t":"2025-12-04T05:00:00Z","v":7652171,"vw":87.45726},{"c":86.28,"h":88.09,"l":86.15,"n":71570,"o":87.44,"t":"2025-12-05T05:00:00Z","v":7255576,"vw":86.776671},{"c":85.56,"h":86.4,"l":85.47,"n":88471,"o":86.22,"t":"2025-12-08T05:00:00Z","v":6726068,"vw":85.758072},{"c":85.49,"h":86.355,"l":85.435,"n":72796,"o":86,"t":"2025-12-09T05:00:00Z","v":6830136,"vw":85.632441},{"c":84.08,"h":85.38,"l":83.8,"n":85658,"o":85.18,"t":"2025-12-10T05:00:00Z","v":8528438,"vw":84.319766},{"c":84.73,"h":85.47,"l":84.26,"n":83127,"o":84.89,"t":"2025-12-11T05:00:00Z","v":6262767,"vw":84.830635},{"c":84.44,"h":85.15,"l":84.26,"n":65101,"o":84.49,"t":"2025-12-12T05:00:00Z","v":4796317,"vw":84.53226},{"c":86,"h":86.16,"l":84.51,"n":70842,"o":84.82,"t":"2025-12-15T05:00:00Z","v":6826937,"vw":85.657941},{"c":85.71,"h":85.98,"l":85,"n":68177,"o":85.4,"t":"2025-12-16T05:00:00Z","v":6579919,"vw":85.510542},{"c":87.03,"h":87.58,"l":85.6,"n":99624,"o":85.62,"t":"2025-12-17T05:00:00Z","v":8995355,"vw":86.983736},{"c":87.22,"h":87.4575,"l":86.71,"n":68332,"o":87.16,"t":"2025-12-18T05:00:00Z","v":5553396,"vw":87.167113},{"c":85.28,"h":86.92,"l":85.23,"n":66028,"o":86.75,"t":"2025-12-19T05:00:00Z","v":11300727,"vw":86.05823},{"c":85.72,"h":85.805,"l":84.841,"n":48963,"o":85.28,"t":"2025-12-22T05:00:00Z","v":5245916,"vw":85.563667},{"c":86.39,"h":86.79,"l":85.6,"n":53088,"o":85.71,"t":"2025-12-23T05:00:00Z","v":4319354,"vw":86.392334},{"c":87.17,"h":87.2,"l":86.38,"n":23152,"o":86.53,"t":"2025-12-24T05:00:00Z","v":1617499,"vw":86.943072},{"c":87.17,"h":87.6299,"l":86.78,"n":35323,"o":86.92,"t":"2025-12-26T05:00:00Z","v":2308519,"vw":87.174184},{"c":87.54,"h":88.17,"l":87.25,"n":45474,"o":87.3,"t":"2025-12-29T05:00:00Z","v":3490977,"vw":87.753441},{"c":87.57,"h":87.8226,"l":87.17,"n":41422,"o":87.6,"t":"2025-12-30T05:00:00Z","v":2975186,"vw":87.553369},{"c":87.2,"h":87.625,"l":87.17,"n":38123,"o":87.44,"t":"2025-12-31T05:00:00Z","v":3234325,"vw":87.296678},{"c":87.18,"h":87.6599,"l":86.6,"n":51292,"o":87.17,"t":"2026-01-02T05:00:00Z","v":4273661,"vw":87.197475},{"c":86.87,"h":86.97,"l":85.22,"n":65175,"o":86.74,"t":"2026-01-05T05:00:00Z","v":4946477,"vw":86.317652},{"c":87.52,"h":87.73,"l":86.58,"n":57301,"o":87,"t":"2026-01-06T05:00:00Z","v":5034243,"vw":87.303923},{"c":86.27,"h":87.9,"l":85.97,"n":48035,"o":87.75,"t":"2026-01-07T05:00:00Z","v":3135095,"vw":86.470086},{"c":87.22,"h":87.86,"l":86.14,"n":58675,"o":86.23,"t":"2026-01-08T05:00:00Z","v":4076572,"vw":87.386931},{"c":87.01,"h":87.815,"l":86.97,"n":46511,"o":87.22,"t":"2026-01-09T05:00:00Z","v":3152366,"vw":87.206791},{"c":86.74,"h":87.245,"l":86.105,"n":72392,"o":87.11,"t":"2026-01-12T05:00:00Z","v":5749036,"vw":86.716299},{"c":87.55,"h":87.56,"l":86.01,"n":76226,"o":86.75,"t":"2026-01-13T05:00:00Z","v":5363118,"vw":87.039704},{"c":88.42,"h":88.68,"l":87.575,"n":71534,"o":87.65,"t":"2026-01-14T05:00:00Z","v":5134582,"vw":88.336224},{"c":88.78,"h":89.11,"l":87.94,"n":59259,"o":88.4,"t":"2026-01-15T05:00:00Z","v":3832648,"vw":88.651511},{"c":88.9,"h":89.4,"l":88.18,"n":65806,"o":88.52,"t":"2026-01-16T05:00:00Z","v":5201846,"vw":88.868115},{"c":88.82,"h":89.18,"l":87.54,"n":82975,"o":88.6,"t":"2026-01-20T05:00:00Z","v":6844708,"vw":88.789793},{"c":89.15,"h":89.55,"l":88.12,"n":92946,"o":89.33,"t":"2026-01-21T05:00:00Z","v":8556069,"vw":88.774278},{"c":87.51,"h":89.45,"l":87.39,"n":95149,"o":89.13,"t":"2026-01-22T05:00:00Z","v":8025851,"vw":88.360483},{"c":87.54,"h":88.5,"l":86.885,"n":72442,"o":87.77,"t":"2026-01-23T05:00:00Z","v":5483885,"vw":87.369795},{"c":88.16,"h":89.035,"l":87.975,"n":61461,"o":88,"t":"2026-01-26T05:00:00Z","v":7611970,"vw":88.348357},{"c":88.84,"h":89.075,"l":87.775,"n":61809,"o":88.13,"t":"2026-01-27T05:00:00Z","v":4470518,"vw":88.760049},{"c":88.33,"h":89.24,"l":88.15,"n":53899,"o":88.69,"t":"2026-01-28T05:00:00Z","v":4251318,"vw":88.568255},{"c":89.14,"h":89.455,"l":88.42,"n":78029,"o":88.79,"t":"2026-01-29T05:00:00Z","v":5943816,"vw":89.010928},{"c":89.31,"h":89.5,"l":88.14,"n":62293,"o":88.94,"t":"2026-01-30T05:00:00Z","v":5344821,"vw":89.062928},{"c":88.19,"h":89.97,"l":87.84,"n":83733,"o":89.4,"t":"2026-02-02T05:00:00Z","v":5260708,"vw":88.404113},{"c":90.13,"h":90.225,"l":87.965,"n":90366,"o":88.19,"t":"2026-02-03T05:00:00Z","v":6229930,"vw":89.731559},{"c":90.29,"h":91.28,"l":90.03,"n":90525,"o":90.56,"t":"2026-02-04T05:00:00Z","v":7338356,"vw":90.713149},{"c":91.08,"h":91.635,"l":90.395,"n":81116,"o":90.84,"t":"2026-02-05T05:00:00Z","v":5913404,"vw":90.970686},{"c":90.08,"h":91.7,"l":89.2705,"n":73758,"o":91.5,"t":"2026-02-06T05:00:00Z","v":5453763,"vw":90.109609},{"c":89.38,"h":90,"l":88.84,"n":67219,"o":89.66,"t":"2026-02-09T05:00:00Z","v":4423174,"vw":89.267455},{"c":90.72,"h":91.38,"l":89.46,"n":80123,"o":89.73,"t":"2026-02-10T05:00:00Z","v":5783822,"vw":90.715015},{"c":90.86,"h":91.02,"l":90.15,"n":91104,"o":90.71,"t":"2026-02-11T05:00:00Z","v":7290623,"vw":90.607253},{"c":92.56,"h":93.26,"l":91,"n":149103,"o":91.19,"t":"2026-02-12T05:00:00Z","v":13100355,"vw":92.232068},{"c":94.95,"h":94.98,"l":92.37,"n":113895,"o":92.44,"t":"2026-02-13T05:00:00Z","v":9114325,"vw":94.366507},{"c":92,"h":95.12,"l":91.975,"n":116608,"o":94.85,"t":"2026-02-17T05:00:00Z","v":9286751,"vw":92.832383},{"c":91.04,"h":92.41,"l":90.82,"n":106435,"o":92.22,"t":"2026-02-18T05:00:00Z","v":9786915,"vw":91.209078},{"c":95.05,"h":95.655,"l":93.75,"n":210808,"o":95.5,"t":"2026-02-19T05:00:00Z","v":16064494,"vw":94.64512},{"c":94.3,"h":96.7,"l":93.71,"n":119007,"o":96.51,"t":"2026-02-20T05:00:00Z","v":10713346,"vw":94.681077},{"c":95.18,"h":96.02,"l":94.5,"n":94082,"o":94.615,"t":"2026-02-23T05:00:00Z","v":6951347,"vw":95.233055},{"c":95.81,"h":95.975,"l":94.14,"n":82116,"o":95.15,"t":"2026-02-24T05:00:00Z","v":5087686,"vw":95.389828},{"c":95.92,"h":96,"l":94.1,"n":69716,"o":95.65,"t":"2026-02-25T05:00:00Z","v":5353503,"vw":95.558609},{"c":96.35,"h":96.695,"l":95.68,"n":73781,"o":96.29,"t":"2026-02-26T05:00:00Z","v":5712283,"vw":96.261899},{"c":97.38,"h":97.965,"l":96.325,"n":82854,"o":96.46,"t":"2026-02-27T05:00:00Z","v":8010780,"vw":97.398598},{"c":97.23,"h":97.8199,"l":97.03,"n":68498,"o":97.25,"t":"2026-03-02T05:00:00Z","v":5156772,"vw":97.356947},{"c":96.79,"h":97.78,"l":95.29,"n":69996,"o":96.66,"t":"2026-03-03T05:00:00Z","v":4632361,"vw":96.59692},{"c":97.63,"h":98.075,"l":96.57,"n":69777,"o":97.41,"t":"2026-03-04T05:00:00Z","v":5947842,"vw":97.625143},{"c":97.2,"h":97.705,"l":95.9,"n":75864,"o":97.705,"t":"2026-03-05T05:00:00Z","v":6217977,"vw":96.897222},{"c":97.48,"h":97.93,"l":96.04,"n":85352,"o":97.35,"t":"2026-03-06T05:00:00Z","v":5964562,"vw":97.228958},{"c":97.25,"h":97.7,"l":96.71,"n":75798,"o":97.5,"t":"2026-03-09T04:00:00Z","v":5192816,"vw":97.196166},{"c":96.27,"h":97.135,"l":95.9,"n":66242,"o":96.79,"t":"2026-03-10T04:00:00Z","v":4194743,"vw":96.439937},{"c":96.26,"h":96.28,"l":95.54,"n":57932,"o":96,"t":"2026-03-11T04:00:00Z","v":5344888,"vw":96.085636},{"c":97.84,"h":98.77,"l":96.105,"n":111904,"o":96.19,"t":"2026-03-12T04:00:00Z","v":8657418,"vw":98.081061},{"c":98.01,"h":99.13,"l":97.97,"n":80394,"o":98.73,"t":"2026-03-13T04:00:00Z","v":6967551,"vw":98.419797},{"c":99.11,"h":99.31,"l":97.87,"n":72271,"o":98.495,"t":"2026-03-16T04:00:00Z","v":4472439,"vw":98.860084},{"c":98.27,"h":99.58,"l":98.21,"n":53569,"o":99.5,"t":"2026-03-17T04:00:00Z","v":3704811,"vw":98.650272},{"c":96.54,"h":97.895,"l":96.53,"n":61605,"o":97.73,"t":"2026-03-18T04:00:00Z","v":4185406,"vw":96.934845},{"c":96.23,"h":96.98,"l":95.455,"n":79542,"o":96.55,"t":"2026-03-19T04:00:00Z","v":5385279,"vw":96.227665},{"c":93.39,"h":96.45,"l":93.155,"n":80389,"o":96.16,"t":"2026-03-20T04:00:00Z","v":9916177,"vw":94.102402},{"c":93.75,"h":94.71,"l":93.58,"n":77759,"o":94,"t":"2026-03-23T04:00:00Z","v":5143605,"vw":93.975678},{"c":93.98,"h":95.08,"l":93.3,"n":52739,"o":93.46,"t":"2026-03-24T04:00:00Z","v":4016735,"vw":94.352484},{"c":94.61,"h":95.1,"l":93.85,"n":55203,"o":94.54,"t":"2026-03-25T04:00:00Z","v":3540404,"vw":94.625028},{"c":95.42,"h":95.53,"l":94.35,"n":55007,"o":94.59,"t":"2026-03-26T04:00:00Z","v":3723868,"vw":95.282628},{"c":95.55,"h":96.555,"l":95.01,"n":74477,"o":95.58,"t":"2026-03-27T04:00:00Z","v":6098454,"vw":95.799351},{"c":96.93,"h":97.59,"l":96.14,"n":83021,"o":96.67,"t":"2026-03-30T04:00:00Z","v":5908611,"vw":97.09608},{"c":96.52,"h":97.09,"l":95.25,"n":87766,"o":96.93,"t":"2026-03-31T04:00:00Z","v":6716731,"vw":96.25864},{"c":96.94,"h":97.14,"l":95.94,"n":64999,"o":96.09,"t":"2026-04-01T04:00:00Z","v":4918982,"vw":96.726634},{"c":97.45,"h":97.84,"l":97,"n":58733,"o":97.5,"t":"2026-04-02T04:00:00Z","v":4567207,"vw":97.419607},{"c":96.94,"h":97.94,"l":96.83,"n":50199,"o":97.13,"t":"2026-04-06T04:00:00Z","v":3470350,"vw":97.143555},{"c":96.82,"h":97.96,"l":96.64,"n":53635,"o":96.93,"t":"2026-04-07T04:00:00Z","v":3797311,"vw":97.110845},{"c":97.17,"h":97.19,"l":95.2,"n":69768,"o":96.13,"t":"2026-04-08T04:00:00Z","v":5794350,"vw":96.508017},{"c":97.59,"h":98.49,"l":96.76,"n":51304,"o":96.78,"t":"2026-04-09T04:00:00Z","v":4250699,"vw":97.783993},{"c":97.15,"h":98.195,"l":96.84,"n":48969,"o":97.33,"t":"2026-04-10T04:00:00Z","v":3475774,"vw":97.310079},{"c":95.93,"h":97.375,"l":95.53,"n":60483,"o":97.25,"t":"2026-04-13T04:00:00Z","v":4732684,"vw":96.010512},{"c":95.96,"h":96.11,"l":94.715,"n":63518,"o":95.975,"t":"2026-04-14T04:00:00Z","v":5340192,"vw":95.790272},{"c":94.64,"h":95.585,"l":94.56,"n":53997,"o":95.43,"t":"2026-04-15T04:00:00Z","v":3589448,"vw":94.852418},{"c":94.9,"h":95.27,"l":93.9,"n":51522,"o":94.49,"t":"2026-04-16T04:00:00Z","v":3109341,"vw":94.708209},{"c":94.51,"h":94.72,"l":93.31,"n":58667,"o":94.46,"t":"2026-04-17T04:00:00Z","v":4894987,"vw":94.285729},{"c":93.51,"h":94.9,"l":93.355,"n":48523,"o":94.14,"t":"2026-04-20T04:00:00Z","v":3021082,"vw":93.868559},{"c":91.92,"h":93.73,"l":91.91,"n":60029,"o":93.51,"t":"2026-04-21T04:00:00Z","v":3695045,"vw":92.409644},{"c":91.87,"h":93.11,"l":91.6,"n":48707,"o":92.58,"t":"2026-04-22T04:00:00Z","v":3775319,"vw":92.161551},{"c":93.91,"h":93.955,"l":92.285,"n":56509,"o":92.285,"t":"2026-04-23T04:00:00Z","v":3528956,"vw":93.52297},{"c":93.49,"h":94.1,"l":93.04,"n":52381,"o":93.74,"t":"2026-04-24T04:00:00Z","v":3087041,"vw":93.536457},{"c":93.77,"h":94.58,"l":93.52,"n":64435,"o":93.85,"t":"2026-04-27T04:00:00Z","v":4224915,"vw":94.021535},{"c":94.41,"h":95.005,"l":93.97,"n":63137,"o":94.62,"t":"2026-04-28T04:00:00Z","v":3950432,"vw":94.503762},{"c":93.51,"h":94.41,"l":93.38,"n":61107,"o":93.91,"t":"2026-04-29T04:00:00Z","v":4648051,"vw":93.76765},{"c":96.7,"h":96.71,"l":94.205,"n":116959,"o":94.5,"t":"2026-04-30T04:00:00Z","v":8324220,"vw":96.196371},{"c":96.71,"h":97.4,"l":95.99,"n":85481,"o":96.57,"t":"2026-05-01T04:00:00Z","v":7190059,"vw":96.75968},{"c":95.99,"h":97.245,"l":95.525,"n":77362,"o":95.99,"t":"2026-05-04T04:00:00Z","v":6039529,"vw":96.116423},{"c":95.9,"h":96.87,"l":95.73,"n":79177,"o":96.22,"t":"2026-05-05T04:00:00Z","v":8316846,"vw":96.216375},{"c":93.51,"h":95.67,"l":93.51,"n":77498,"o":95.45,"t":"2026-05-06T04:00:00Z","v":6338106,"vw":93.867077},{"c":92.43,"h":93.51,"l":91.96,"n":77598,"o":93.51,"t":"2026-05-07T04:00:00Z","v":6068826,"vw":92.389233},{"c":91.8,"h":93,"l":91.61,"n":59185,"o":92.5,"t":"2026-05-08T04:00:00Z","v":4467175,"vw":92.04539},{"c":93.1,"h":93.53,"l":91.94,"n":58185,"o":92.26,"t":"2026-05-11T04:00:00Z","v":4435272,"vw":93.038434},{"c":93.47,"h":93.83,"l":92.44,"n":65911,"o":93.21,"t":"2026-05-12T04:00:00Z","v":4512013,"vw":93.334705},{"c":93.14,"h":93.18,"l":92.14,"n":60295,"o":92.84,"t":"2026-05-13T04:00:00Z","v":4945013,"vw":92.898816},{"c":93.68,"h":93.69,"l":92.805,"n":58330,"o":93.11,"t":"2026-05-14T04:00:00Z","v":4787522,"vw":93.392849},{"c":92.55,"h":93.92,"l":92.3425,"n":87559,"o":93.59,"t":"2026-05-15T04:00:00Z","v":7821348,"vw":92.845091},{"c":93.71,"h":93.97,"l":92.1501,"n":83930,"o":92.23,"t":"2026-05-18T04:00:00Z","v":6781595,"vw":93.19665},{"c":94.14,"h":94.95,"l":93.1701,"n":80577,"o":93.56,"t":"2026-05-19T04:00:00Z","v":8409185,"vw":94.350342},{"c":93.62,"h":94.66,"l":93.53,"n":58191,"o":94.51,"t":"2026-05-20T04:00:00Z","v":5307468,"vw":93.893003},{"c":94.24,"h":94.41,"l":93.19,"n":56107,"o":93.56,"t":"2026-05-21T04:00:00Z","v":3741595,"vw":94.103064},{"c":94.55,"h":94.8,"l":93.77,"n":48355,"o":94.49,"t":"2026-05-22T04:00:00Z","v":3396804,"vw":94.474832},{"c":94.09,"h":94.8,"l":93.75,"n":65835,"o":94.8,"t":"2026-05-26T04:00:00Z","v":4170158,"vw":94.173032},{"c":93.74,"h":94.6,"l":93.46,"n":54440,"o":93.79,"t":"2026-05-27T04:00:00Z","v":3375621,"vw":93.866505},{"c":92.52,"h":94.25,"l":92.415,"n":65867,"o":93.73,"t":"2026-05-28T04:00:00Z","v":3651046,"vw":92.946613},{"c":92.05,"h":92.595,"l":91.345,"n":74073,"o":92.5,"t":"2026-05-29T04:00:00Z","v":9749912,"vw":91.97001},{"c":89.03,"h":91.56,"l":89.02,"n":74497,"o":91.27,"t":"2026-06-01T04:00:00Z","v":8504958,"vw":89.613928},{"c":90.51,"h":90.64,"l":89.0684,"n":61887,"o":89.34,"t":"2026-06-02T04:00:00Z","v":5762534,"vw":90.331396},{"c":90.49,"h":92.41,"l":90.1899,"n":84305,"o":90.6,"t":"2026-06-03T04:00:00Z","v":6635728,"vw":91.293593},{"c":91.62,"h":91.93,"l":89.935,"n":66058,"o":91.13,"t":"2026-06-04T04:00:00Z","v":4464761,"vw":91.171274},{"c":92.6,"h":93.57,"l":91.96,"n":78710,"o":92.14,"t":"2026-06-05T04:00:00Z","v":5620862,"vw":92.772152},{"c":91.28,"h":92.775,"l":90.94,"n":77192,"o":92.26,"t":"2026-06-08T04:00:00Z","v":5815188,"vw":91.527338},{"c":92.95,"h":93.36,"l":90.9245,"n":90380,"o":91.39,"t":"2026-06-09T04:00:00Z","v":6249918,"vw":92.615816},{"c":94.02,"h":94.5,"l":92.78,"n":81877,"o":93.61,"t":"2026-06-10T04:00:00Z","v":5855921,"vw":93.998479},{"c":93.27,"h":95.06,"l":93.21,"n":77719,"o":94.55,"t":"2026-06-11T04:00:00Z","v":4756579,"vw":93.951251},{"c":94,"h":94.68,"l":93.23,"n":77590,"o":93.59,"t":"2026-06-12T04:00:00Z","v":11764480,"vw":93.86252},{"c":93.82,"h":94.75,"l":92.75,"n":73113,"o":93.38,"t":"2026-06-15T04:00:00Z","v":6926383,"vw":93.916718},{"c":94.31,"h":95.29,"l":93.714,"n":73352,"o":93.9,"t":"2026-06-16T04:00:00Z","v":5580997,"vw":94.430331},{"c":92.53,"h":94.6413,"l":92.31,"n":80489,"o":93.88,"t":"2026-06-17T04:00:00Z","v":7137558,"vw":92.847031},{"c":93.09,"h":94.26,"l":92.44,"n":104807,"o":92.5,"t":"2026-06-18T04:00:00Z","v":20354001,"vw":93.089609},{"c":93.43,"h":94.085,"l":92.89,"n":72686,"o":93.06,"t":"2026-06-22T04:00:00Z","v":7251201,"vw":93.590965},{"c":94.93,"h":95.105,"l":93.5,"n":75960,"o":94.28,"t":"2026-06-23T04:00:00Z","v":7587210,"vw":94.777827},{"c":95.78,"h":95.92,"l":94.44,"n":78756,"o":95.23,"t":"2026-06-24T04:00:00Z","v":7484557,"vw":95.392657},{"c":95.91,"h":96.87,"l":95.22,"n":77517,"o":95.73,"t":"2026-06-25T04:00:00Z","v":7235587,"vw":95.925165},{"c":97.16,"h":97.215,"l":96.1,"n":89043,"o":96.64,"t":"2026-06-26T04:00:00Z","v":8925999,"vw":97.003341},{"c":96.75,"h":97.52,"l":96.481,"n":58933,"o":97.01,"t":"2026-06-29T04:00:00Z","v":4567643,"vw":96.815667},{"c":95.71,"h":96.65,"l":95.36,"n":70594,"o":96.2,"t":"2026-06-30T04:00:00Z","v":6910872,"vw":96.005385},{"c":95.12,"h":96.02,"l":95.08,"n":64885,"o":95.88,"t":"2026-07-01T04:00:00Z","v":4679272,"vw":95.328604},{"c":97.98,"h":97.98,"l":95.375,"n":67057,"o":95.74,"t":"2026-07-02T04:00:00Z","v":5283495,"vw":97.316294},{"c":95.99,"h":97.73,"l":95.77,"n":54838,"o":97.34,"t":"2026-07-06T04:00:00Z","v":4923324,"vw":96.165861},{"c":97.29,"h":99.26,"l":96.82,"n":72813,"o":96.92,"t":"2026-07-07T04:00:00Z","v":7159509,"vw":97.612515},{"c":96.38,"h":97.615,"l":96,"n":55570,"o":97.435,"t":"2026-07-08T04:00:00Z","v":5615098,"vw":96.64787},{"c":95.17,"h":96.68,"l":94.89,"n":55616,"o":96.43,"t":"2026-07-09T04:00:00Z","v":3843608,"vw":95.43831},{"c":95.61,"h":95.93,"l":95.12,"n":42131,"o":95.235,"t":"2026-07-10T04:00:00Z","v":3097269,"vw":95.542926},{"c":96.47,"h":96.95,"l":95.615,"n":42325,"o":95.8,"t":"2026-07-13T04:00:00Z","v":2843138,"vw":96.508555},{"c":95.96,"h":97.25,"l":95.74,"n":45673,"o":96.85,"t":"2026-07-14T04:00:00Z","v":2627433,"vw":96.163343},{"c":94.6,"h":96.4,"l":94.455,"n":49658,"o":95.72,"t":"2026-07-15T04:00:00Z","v":3304319,"vw":95.022038},{"c":96.07,"h":96.14,"l":94.78,"n":47829,"o":94.78,"t":"2026-07-16T04:00:00Z","v":3664609,"vw":95.846831},{"c":95.3,"h":98.34,"l":95.14,"n":57909,"o":97.3,"t":"2026-07-17T04:00:00Z","v":4926923,"vw":96.119636},{"c":94.46,"h":96.3781,"l":94.45,"n":63710,"o":95.77,"t":"2026-07-20T04:00:00Z","v":4964556,"vw":94.83094},{"c":93.85,"h":94.4432,"l":93.21,"n":58754,"o":94.01,"t":"2026-07-21T04:00:00Z","v":4622095,"vw":93.736199},{"c":95.8,"h":95.85,"l":94.4,"n":61562,"o":94.81,"t":"2026-07-22T04:00:00Z","v":4510204,"vw":95.409685},{"c":96.6,"h":96.67,"l":94.84,"n":64006,"o":95.01,"t":"2026-07-23T04:00:00Z","v":4469392,"vw":96.390148},{"c":97.25,"h":97.95,"l":96.63,"n":66881,"o":97.01,"t":"2026-07-24T04:00:00Z","v":4839307,"vw":97.237888},{"c":96.48,"h":98.06,"l":96.3,"n":60036,"o":96.85,"t":"2026-07-27T04:00:00Z","v":4638796,"vw":96.887247},{"c":96.78,"h":98.86,"l":96.78,"n":71657,"o":97.29,"t":"2026-07-28T04:00:00Z","v":5488974,"vw":97.480078},{"c":96.05,"h":97.65,"l":95.7027,"n":79880,"o":97.29,"t":"2026-07-29T04:00:00Z","v":5286559,"vw":96.409067},{"c":94.34,"h":97.31,"l":93.72,"n":86380,"o":97.2,"t":"2026-07-30T04:00:00Z","v":6393098,"vw":94.526319},{"c":94.54,"h":95.27,"l":93.23,"n":68948,"o":93.89,"t":"2026-07-31T04:00:00Z","v":5582307,"vw":94.619175},{"c":92.94,"h":95.31,"l":92.705,"n":94999,"o":92.91,"t":"2026-08-03T04:00:00Z","v":8953427,"vw":93.286167},{"c":93.25,"h":93.54,"l":91.25,"n":102159,"o":92.09,"t":"2026-08-04T04:00:00Z","v":11137717,"vw":92.696825},{"c":93.1,"h":94.4396,"l":91.905,"n":64993,"o":93.5,"t":"2026-08-05T04:00:00Z","v":5354259,"vw":92.736277},{"c":92.9,"h":94.2077,"l":92,"n":54088,"o":94.02,"t":"2026-08-06T04:00:00Z","v":3959236,"vw":92.654445},{"c":92.69,"h":93.59,"l":91.745,"n":52875,"o":92.2,"t":"2026-08-07T04:00:00Z","v":7704730,"vw":92.882332},{"c":91.34,"h":93.0088,"l":91.05,"n":69273,"o":92.35,"t":"2026-08-10T04:00:00Z","v":5044006,"vw":91.381904},{"c":91.92,"h":92.09,"l":91.025,"n":59309,"o":91.19,"t":"2026-08-11T04:00:00Z","v":4763997,"vw":91.821002},{"c":92.52,"h":92.59,"l":91.7325,"n":46184,"o":91.76,"t":"2026-08-12T04:00:00Z","v":3436605,"vw":92.313956},{"c":92.79,"h":93.005,"l":92.44,"n":50059,"o":92.82,"t":"2026-08-13T04:00:00Z","v":3441412,"vw":92.713757},{"c":92.8,"h":93.3851,"l":92.54,"n":51054,"o":92.59,"t":"2026-08-14T04:00:00Z","v":4183431,"vw":92.923109},{"c":92.29,"h":92.64,"l":91.57,"n":60161,"o":91.6,"t":"2026-08-17T04:00:00Z","v":4482806,"vw":92.22952},{"c":92.07,"h":93.475,"l":92.01,"n":63888,"o":93.16,"t":"2026-08-18T04:00:00Z","v":4175044,"vw":92.356486},{"c":92.19,"h":92.92,"l":91.58,"n":58125,"o":92.56,"t":"2026-08-19T04:00:00Z","v":4196752,"vw":92.18299},{"c":91.43,"h":92.65,"l":91.41,"n":63494,"o":91.75,"t":"2026-08-20T04:00:00Z","v":5645150,"vw":91.983043},{"c":88.94,"h":91.65,"l":88.91,"n":76392,"o":91.48,"t":"2026-08-21T04:00:00Z","v":6641046,"vw":89.859378},{"c":90.1,"h":90.47,"l":89.055,"n":84991,"o":89.06,"t":"2026-08-24T04:00:00Z","v":8585449,"vw":90.0374},{"c":89.97,"h":90.54,"l":89.71,"n":70940,"o":90,"t":"2026-08-25T04:00:00Z","v":4974973,"vw":90.091874},{"c":89.76,"h":90.58,"l":89.67,"n":56576,"o":89.92,"t":"2026-08-26T04:00:00Z","v":4543113,"vw":89.927175},{"c":89.05,"h":89.41,"l":88.27,"n":72421,"o":89,"t":"2026-08-27T04:00:00Z","v":6694999,"vw":88.765892},{"c":88.25,"h":89.53,"l":87.88,"n":71327,"o":89.37,"t":"2026-08-28T04:00:00Z","v":6341931,"vw":88.365715},{"c":88,"h":88.22,"l":87.2,"n":76504,"o":88.04,"t":"2026-08-31T04:00:00Z","v":6627223,"vw":87.930588},{"c":88.09,"h":88.78,"l":87.75,"n":64350,"o":88.43,"t":"2026-09-01T04:00:00Z","v":4888755,"vw":88.072988},{"c":88.31,"h":88.51,"l":87.13,"n":68293,"o":87.99,"t":"2026-09-02T04:00:00Z","v":5869124,"vw":88.072403},{"c":88.77,"h":89.285,"l":88.2091,"n":64606,"o":88.59,"t":"2026-09-03T04:00:00Z","v":6013719,"vw":88.872572},{"c":88.11,"h":88.94,"l":87.65,"n":67019,"o":88.32,"t":"2026-09-04T04:00:00Z","v":7173972,"vw":88.188785},{"c":88.99,"h":89.335,"l":88.1,"n":68210,"o":88.16,"t":"2026-09-08T04:00:00Z","v":6412579,"vw":88.94331},{"c":88.34,"h":89.19,"l":88.01,"n":63068,"o":89.05,"t":"2026-09-09T04:00:00Z","v":4545504,"vw":88.424555},{"c":87.75,"h":89.045,"l":87.67,"n":59357,"o":88.92,"t":"2026-09-10T04:00:00Z","v":4829157,"vw":87.95717},{"c":87.17,"h":88.6548,"l":86.986,"n":59627,"o":88.37,"t":"2026-09-11T04:00:00Z","v":5127064,"vw":87.516806},{"c":87,"h":87.97,"l":86.66,"n":59526,"o":87.72,"t":"2026-09-14T04:00:00Z","v":5222665,"vw":86.963874},{"c":85.95,"h":87.22,"l":85.91,"n":62031,"o":87.17,"t":"2026-09-15T04:00:00Z","v":5103536,"vw":86.309756},{"c":86.23,"h":86.83,"l":85.87,"n":56952,"o":86.41,"t":"2026-09-16T04:00:00Z","v":5915831,"vw":86.325546},{"c":86.76,"h":86.79,"l":86.0165,"n":62299,"o":86.64,"t":"2026-09-17T04:00:00Z","v":5300567,"vw":86.555946},{"c":85.52,"h":86.35,"l":85.425,"n":67016,"o":86.33,"t":"2026-09-18T04:00:00Z","v":15141918,"vw":85.688465},{"c":85.46,"h":86.15,"l":85.18,"n":73822,"o":85.52,"t":"2026-09-21T04:00:00Z","v":7824412,"vw":85.586966},{"c":85.15,"h":85.9391,"l":84.97,"n":54350,"o":85.24,"t":"2026-09-22T04:00:00Z","v":4344861,"vw":85.239527},{"c":83.47,"h":84.9,"l":83.21,"n":74074,"o":84.76,"t":"2026-09-23T04:00:00Z","v":5558520,"vw":83.667364},{"c":82.89,"h":83.98,"l":82.835,"n":63902,"o":83.98,"t":"2026-09-24T04:00:00Z","v":4905763,"vw":83.231674},{"c":82.88,"h":83.01,"l":82.09,"n":68245,"o":82.67,"t":"2026-09-25T04:00:00Z","v":4914553,"vw":82.630089},{"c":82.35,"h":83.07,"l":81.91,"n":65287,"o":82.96,"t":"2026-09-28T04:00:00Z","v":5016286,"vw":82.338901},{"c":83.45,"h":83.65,"l":81.69,"n":74950,"o":81.95,"t":"2026-09-29T04:00:00Z","v":9860492,"vw":83.126236},{"c":82.89,"h":83.98,"l":82.88,"n":71955,"o":83.76,"t":"2026-09-30T04:00:00Z","v":8554926,"vw":83.183149},{"c":83.47,"h":83.605,"l":82.01,"n":68018,"o":82.64,"t":"2026-10-01T04:00:00Z","v":7567857,"vw":83.18716},{"c":83.72,"h":84.31,"l":83.59,"n":87773,"o":83.72,"t":"2026-10-02T04:00:00Z","v":7806921,"vw":83.837029},{"c":83.79,"h":84.385,"l":83.17,"n":68892,"o":83.75,"t":"2026-10-05T04:00:00Z","v":6574771,"vw":83.866817},{"c":85.44,"h":85.52,"l":84.14,"n":69476,"o":84.2,"t":"2026-10-06T04:00:00Z","v":5774495,"vw":85.015385},{"c":85.44,"h":86.0102,"l":85.185,"n":61946,"o":85.5,"t":"2026-10-07T04:00:00Z","v":5627525,"vw":85.627161},{"c":86.15,"h":86.23,"l":84.945,"n":62964,"o":85.32,"t":"2026-10-08T04:00:00Z","v":5990773,"vw":85.910031},{"c":86.17,"h":86.225,"l":85.71,"n":48767,"o":85.94,"t":"2026-10-09T04:00:00Z","v":3131221,"vw":86.025365},{"c":87.04,"h":87.075,"l":85.735,"n":48015,"o":86.22,"t":"2026-10-12T04:00:00Z","v":3387313,"vw":86.814214},{"c":88.11,"h":88.34,"l":86.24,"n":77588,"o":87.53,"t":"2026-10-13T04:00:00Z","v":6568575,"vw":87.875005},{"c":89.38,"h":89.645,"l":87.3964,"n":84166,"o":88.29,"t":"2026-10-14T04:00:00Z","v":7259889,"vw":89.063941},{"c":89.18,"h":91,"l":89.02,"n":79067,"o":91,"t":"2026-10-15T04:00:00Z","v":7861563,"vw":89.73755}],"volatilityBars":[{"c":85.45,"h":85.45,"l":85.45,"n":3,"o":85.45,"t":"2026-10-08T12:15:00Z","v":200,"vw":85.45},{"c":85.45,"h":85.6,"l":85.45,"n":18,"o":85.6,"t":"2026-10-08T13:15:00Z","v":6229,"vw":85.563215},{"c":85.575,"h":85.68,"l":85.22,"n":1880,"o":85.32,"t":"2026-10-08T13:30:00Z","v":136828,"vw":85.480158},{"c":85.63,"h":85.675,"l":85.4598,"n":2348,"o":85.6,"t":"2026-10-08T13:45:00Z","v":115588,"vw":85.576053},{"c":85.33,"h":85.635,"l":85.32,"n":1976,"o":85.63,"t":"2026-10-08T14:00:00Z","v":121469,"vw":85.462663},{"c":85.42,"h":85.445,"l":85.26,"n":1556,"o":85.34,"t":"2026-10-08T14:15:00Z","v":68066,"vw":85.343947},{"c":85.2201,"h":85.435,"l":85.17,"n":1868,"o":85.43,"t":"2026-10-08T14:30:00Z","v":86137,"vw":85.326338},{"c":85.235,"h":85.26,"l":85.17,"n":1423,"o":85.24,"t":"2026-10-08T14:45:00Z","v":49307,"vw":85.223541},{"c":85.19,"h":85.39,"l":85.19,"n":2069,"o":85.245,"t":"2026-10-08T15:00:00Z","v":99573,"vw":85.271382},{"c":84.99,"h":85.23,"l":84.97,"n":1958,"o":85.195,"t":"2026-10-08T15:15:00Z","v":104017,"vw":85.083458},{"c":85.15,"h":85.15,"l":84.98,"n":1651,"o":85,"t":"2026-10-08T15:30:00Z","v":63432,"vw":85.061176},{"c":85.095,"h":85.23,"l":85.0248,"n":1688,"o":85.175,"t":"2026-10-08T15:45:00Z","v":78961,"vw":85.103581},{"c":85.1,"h":85.16,"l":85.065,"n":1446,"o":85.09,"t":"2026-10-08T16:00:00Z","v":61841,"vw":85.11222},{"c":85.01,"h":85.14,"l":84.99,"n":2226,"o":85.1,"t":"2026-10-08T16:15:00Z","v":98444,"vw":85.075504},{"c":85.105,"h":85.11,"l":84.945,"n":1323,"o":85.01,"t":"2026-10-08T16:30:00Z","v":62448,"vw":84.990002},{"c":85.48,"h":85.49,"l":85.085,"n":2596,"o":85.11,"t":"2026-10-08T16:45:00Z","v":122638,"vw":85.274007},{"c":85.64,"h":85.68,"l":85.455,"n":2304,"o":85.475,"t":"2026-10-08T17:00:00Z","v":106499,"vw":85.579338},{"c":85.78,"h":85.85,"l":85.62,"n":2240,"o":85.635,"t":"2026-10-08T17:15:00Z","v":116466,"vw":85.690033},{"c":85.78,"h":85.805,"l":85.67,"n":2031,"o":85.78,"t":"2026-10-08T17:30:00Z","v":94659,"vw":85.739225},{"c":85.79,"h":85.8367,"l":85.73,"n":2204,"o":85.78,"t":"2026-10-08T17:45:00Z","v":122319,"vw":85.793006},{"c":85.78,"h":85.84,"l":85.71,"n":1815,"o":85.79,"t":"2026-10-08T18:00:00Z","v":85513,"vw":85.7963},{"c":85.575,"h":85.78,"l":85.56,"n":1541,"o":85.77,"t":"2026-10-08T18:15:00Z","v":73915,"vw":85.647796},{"c":85.75,"h":85.76,"l":85.545,"n":1584,"o":85.57,"t":"2026-10-08T18:30:00Z","v":82007,"vw":85.665902},{"c":85.75,"h":85.8,"l":85.71,"n":1938,"o":85.76,"t":"2026-10-08T18:45:00Z","v":79624,"vw":85.758102},{"c":85.925,"h":85.96,"l":85.735,"n":2771,"o":85.745,"t":"2026-10-08T19:00:00Z","v":172524,"vw":85.868949},{"c":86,"h":86,"l":85.87,"n":2605,"o":85.93,"t":"2026-10-08T19:15:00Z","v":146207,"vw":85.941938},{"c":86.13,"h":86.155,"l":85.98,"n":3950,"o":86,"t":"2026-10-08T19:30:00Z","v":191770,"vw":86.068595},{"c":86.14,"h":86.23,"l":86,"n":11681,"o":86.13,"t":"2026-10-08T19:45:00Z","v":766957,"vw":86.122819},{"c":86.15,"h":86.15,"l":86.15,"n":122,"o":86.15,"t":"2026-10-08T20:00:00Z","v":2629871,"vw":86.15},{"c":85.4892,"h":86.15,"l":85.4892,"n":2,"o":86.15,"t":"2026-10-08T20:15:00Z","v":18477,"vw":86.132941},{"c":86.05,"h":86.05,"l":86,"n":6,"o":86,"t":"2026-10-08T20:30:00Z","v":543,"vw":86.022727},{"c":86.28,"h":86.28,"l":86.28,"n":3,"o":86.28,"t":"2026-10-08T23:45:00Z","v":185,"vw":86.28},{"c":85.8,"h":85.8,"l":85.8,"n":33,"o":85.8,"t":"2026-10-09T13:15:00Z","v":240,"vw":85.8},{"c":86.05,"h":86.225,"l":85.75,"n":1873,"o":85.94,"t":"2026-10-09T13:30:00Z","v":130830,"vw":85.942964},{"c":85.915,"h":86.14,"l":85.81,"n":1911,"o":86.08,"t":"2026-10-09T13:45:00Z","v":84272,"vw":85.93283},{"c":85.845,"h":86.04,"l":85.825,"n":2499,"o":85.9,"t":"2026-10-09T14:00:00Z","v":117434,"vw":85.910623},{"c":85.855,"h":85.94,"l":85.82,"n":2306,"o":85.845,"t":"2026-10-09T14:15:00Z","v":80175,"vw":85.884461},{"c":85.85,"h":85.89,"l":85.71,"n":1809,"o":85.875,"t":"2026-10-09T14:30:00Z","v":76282,"vw":85.808668},{"c":85.81,"h":85.91,"l":85.725,"n":1506,"o":85.87,"t":"2026-10-09T14:45:00Z","v":52932,"vw":85.806929},{"c":86.03,"h":86.03,"l":85.8001,"n":1473,"o":85.8001,"t":"2026-10-09T15:00:00Z","v":59852,"vw":85.88956},{"c":86.01,"h":86.11,"l":85.955,"n":1407,"o":86.05,"t":"2026-10-09T15:15:00Z","v":69150,"vw":86.036828},{"c":85.935,"h":86.015,"l":85.81,"n":1551,"o":86.015,"t":"2026-10-09T15:30:00Z","v":71082,"vw":85.895241},{"c":85.91,"h":85.96,"l":85.83,"n":1464,"o":85.93,"t":"2026-10-09T15:45:00Z","v":62550,"vw":85.868989},{"c":85.95,"h":85.98,"l":85.875,"n":1962,"o":85.91,"t":"2026-10-09T16:00:00Z","v":108460,"vw":85.931805},{"c":86.02,"h":86.06,"l":85.94,"n":1516,"o":85.945,"t":"2026-10-09T16:15:00Z","v":104608,"vw":86.004536},{"c":85.975,"h":86.03,"l":85.91,"n":1146,"o":86.02,"t":"2026-10-09T16:30:00Z","v":53231,"vw":85.967718},{"c":85.97,"h":86,"l":85.92,"n":1398,"o":85.97,"t":"2026-10-09T16:45:00Z","v":71780,"vw":85.957543},{"c":85.97,"h":86.05,"l":85.955,"n":1606,"o":85.97,"t":"2026-10-09T17:00:00Z","v":71602,"vw":86.006731},{"c":85.96,"h":86.005,"l":85.92,"n":1477,"o":85.97,"t":"2026-10-09T17:15:00Z","v":67249,"vw":85.957159},{"c":85.95,"h":85.98,"l":85.895,"n":1321,"o":85.955,"t":"2026-10-09T17:30:00Z","v":56890,"vw":85.933406},{"c":85.965,"h":85.965,"l":85.875,"n":1227,"o":85.95,"t":"2026-10-09T17:45:00Z","v":54369,"vw":85.912914},{"c":85.96,"h":86.005,"l":85.92,"n":1493,"o":85.97,"t":"2026-10-09T18:00:00Z","v":76922,"vw":85.954688},{"c":85.96,"h":85.96,"l":85.91,"n":1697,"o":85.96,"t":"2026-10-09T18:15:00Z","v":89240,"vw":85.932515},{"c":85.9,"h":85.995,"l":85.89,"n":1244,"o":85.9525,"t":"2026-10-09T18:30:00Z","v":47230,"vw":85.957677},{"c":86,"h":86.02,"l":85.88,"n":1477,"o":85.905,"t":"2026-10-09T18:45:00Z","v":70728,"vw":85.942493},{"c":86.04,"h":86.06,"l":86.01,"n":1594,"o":86.01,"t":"2026-10-09T19:00:00Z","v":98503,"vw":86.037521},{"c":86.05,"h":86.085,"l":85.99,"n":1741,"o":86.03,"t":"2026-10-09T19:15:00Z","v":84509,"vw":86.033557},{"c":86.08,"h":86.16,"l":86.02,"n":2619,"o":86.04,"t":"2026-10-09T19:30:00Z","v":152290,"vw":86.101129},{"c":86.15,"h":86.18,"l":85.99,"n":7069,"o":86.07,"t":"2026-10-09T19:45:00Z","v":405291,"vw":86.088455},{"c":86.17,"h":86.17,"l":86.17,"n":110,"o":86.17,"t":"2026-10-09T20:00:00Z","v":609727,"vw":86.17},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-09T20:30:00Z","v":615,"vw":86},{"c":86.16,"h":86.16,"l":86.16,"n":1,"o":86.16,"t":"2026-10-09T21:30:00Z","v":139,"vw":86.16},{"c":86,"h":86.4,"l":85.735,"n":1853,"o":86.22,"t":"2026-10-12T13:30:00Z","v":109906,"vw":86.05478},{"c":86.32,"h":86.32,"l":85.96,"n":2033,"o":86.005,"t":"2026-10-12T13:45:00Z","v":106955,"vw":86.085154},{"c":86.405,"h":86.54,"l":86.28,"n":2354,"o":86.28,"t":"2026-10-12T14:00:00Z","v":165228,"vw":86.40647},{"c":86.59,"h":86.64,"l":86.375,"n":2013,"o":86.41,"t":"2026-10-12T14:15:00Z","v":97280,"vw":86.525484},{"c":86.64,"h":86.72,"l":86.57,"n":1939,"o":86.59,"t":"2026-10-12T14:30:00Z","v":97569,"vw":86.63117},{"c":86.645,"h":86.74,"l":86.625,"n":1340,"o":86.6307,"t":"2026-10-12T14:45:00Z","v":56582,"vw":86.679904},{"c":86.6784,"h":86.685,"l":86.535,"n":1295,"o":86.645,"t":"2026-10-12T15:00:00Z","v":52233,"vw":86.607696},{"c":86.68,"h":86.77,"l":86.6,"n":1439,"o":86.66,"t":"2026-10-12T15:15:00Z","v":101132,"vw":86.695385},{"c":86.806,"h":86.83,"l":86.6401,"n":1563,"o":86.68,"t":"2026-10-12T15:30:00Z","v":75156,"vw":86.725623},{"c":86.785,"h":86.8099,"l":86.735,"n":1419,"o":86.8099,"t":"2026-10-12T15:45:00Z","v":83081,"vw":86.772668},{"c":86.835,"h":86.87,"l":86.79,"n":1347,"o":86.79,"t":"2026-10-12T16:00:00Z","v":81284,"vw":86.838596},{"c":86.86,"h":86.885,"l":86.82,"n":1133,"o":86.835,"t":"2026-10-12T16:15:00Z","v":61905,"vw":86.842961},{"c":86.67,"h":86.87,"l":86.66,"n":1424,"o":86.85,"t":"2026-10-12T16:30:00Z","v":80723,"vw":86.739972},{"c":86.82,"h":86.82,"l":86.65,"n":1400,"o":86.68,"t":"2026-10-12T16:45:00Z","v":65548,"vw":86.716191},{"c":86.795,"h":86.82,"l":86.77,"n":1205,"o":86.815,"t":"2026-10-12T17:00:00Z","v":60579,"vw":86.798338},{"c":86.875,"h":86.9,"l":86.79,"n":1649,"o":86.8,"t":"2026-10-12T17:15:00Z","v":106609,"vw":86.853032},{"c":86.92,"h":86.92,"l":86.82,"n":1748,"o":86.88,"t":"2026-10-12T17:30:00Z","v":141876,"vw":86.865776},{"c":86.98,"h":86.99,"l":86.85,"n":1365,"o":86.915,"t":"2026-10-12T17:45:00Z","v":63390,"vw":86.913728},{"c":86.865,"h":86.98,"l":86.865,"n":1600,"o":86.98,"t":"2026-10-12T18:00:00Z","v":89202,"vw":86.945813},{"c":86.8,"h":86.88,"l":86.78,"n":1369,"o":86.87,"t":"2026-10-12T18:15:00Z","v":57570,"vw":86.826305},{"c":86.86,"h":86.9,"l":86.8,"n":1361,"o":86.8068,"t":"2026-10-12T18:30:00Z","v":90207,"vw":86.863464},{"c":86.83,"h":86.865,"l":86.81,"n":1482,"o":86.86,"t":"2026-10-12T18:45:00Z","v":80531,"vw":86.835879},{"c":86.91,"h":86.94,"l":86.8001,"n":1669,"o":86.83,"t":"2026-10-12T19:00:00Z","v":90461,"vw":86.865873},{"c":86.911,"h":86.96,"l":86.89,"n":1805,"o":86.9,"t":"2026-10-12T19:15:00Z","v":81275,"vw":86.930674},{"c":86.975,"h":87.03,"l":86.91,"n":2992,"o":86.91,"t":"2026-10-12T19:30:00Z","v":160240,"vw":86.995318},{"c":87.04,"h":87.075,"l":86.96,"n":7025,"o":86.975,"t":"2026-10-12T19:45:00Z","v":405707,"vw":87.012446},{"c":87.04,"h":87.04,"l":87.04,"n":89,"o":87.04,"t":"2026-10-12T20:00:00Z","v":720226,"vw":87.04},{"c":86.9963,"h":86.9963,"l":86.9963,"n":1,"o":86.9963,"t":"2026-10-12T20:15:00Z","v":500,"vw":86.9963},{"c":86.81,"h":86.81,"l":86.81,"n":10,"o":86.81,"t":"2026-10-12T21:45:00Z","v":203,"vw":86.81},{"c":87.08,"h":87.08,"l":87.08,"n":3,"o":87.08,"t":"2026-10-13T08:00:00Z","v":131,"vw":87.08},{"c":87.09,"h":87.09,"l":87.09,"n":1,"o":87.09,"t":"2026-10-13T11:30:00Z","v":161,"vw":87.09},{"c":87.77,"h":87.77,"l":87.73,"n":7,"o":87.73,"t":"2026-10-13T12:15:00Z","v":309,"vw":87.743333},{"c":87.65,"h":87.65,"l":87.62,"n":8,"o":87.62,"t":"2026-10-13T12:45:00Z","v":1054,"vw":87.62429},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-13T13:00:00Z","v":118,"vw":87.77},{"c":87.99,"h":87.99,"l":87.09,"n":105,"o":87.72,"t":"2026-10-13T13:15:00Z","v":5759,"vw":87.607131},{"c":86.9,"h":87.55,"l":86.875,"n":2939,"o":87.53,"t":"2026-10-13T13:30:00Z","v":228489,"vw":87.250787},{"c":86.49,"h":86.93,"l":86.4551,"n":2267,"o":86.895,"t":"2026-10-13T13:45:00Z","v":119675,"vw":86.693247},{"c":86.83,"h":86.85,"l":86.24,"n":3253,"o":86.49,"t":"2026-10-13T14:00:00Z","v":186249,"vw":86.515307},{"c":87.13,"h":87.13,"l":86.79,"n":2690,"o":86.815,"t":"2026-10-13T14:15:00Z","v":155922,"vw":86.903018},{"c":87.09,"h":87.21,"l":86.975,"n":3119,"o":87.105,"t":"2026-10-13T14:30:00Z","v":154829,"vw":87.080316},{"c":87.22,"h":87.23,"l":87.07,"n":2269,"o":87.08,"t":"2026-10-13T14:45:00Z","v":137546,"vw":87.147956},{"c":87.36,"h":87.4,"l":87.13,"n":2643,"o":87.225,"t":"2026-10-13T15:00:00Z","v":155004,"vw":87.273647},{"c":87.41,"h":87.42,"l":87.3,"n":2290,"o":87.35,"t":"2026-10-13T15:15:00Z","v":129247,"vw":87.36754},{"c":87.58,"h":87.62,"l":87.39,"n":2487,"o":87.4,"t":"2026-10-13T15:30:00Z","v":147613,"vw":87.519064},{"c":87.61,"h":87.71,"l":87.555,"n":2574,"o":87.59,"t":"2026-10-13T15:45:00Z","v":168900,"vw":87.624887},{"c":87.66,"h":87.66,"l":87.45,"n":2002,"o":87.61,"t":"2026-10-13T16:00:00Z","v":135528,"vw":87.563511},{"c":87.7301,"h":87.75,"l":87.63,"n":2379,"o":87.65,"t":"2026-10-13T16:15:00Z","v":140518,"vw":87.693902},{"c":87.77,"h":87.8,"l":87.66,"n":2800,"o":87.75,"t":"2026-10-13T16:30:00Z","v":166272,"vw":87.724049},{"c":87.875,"h":87.9,"l":87.725,"n":3075,"o":87.775,"t":"2026-10-13T16:45:00Z","v":265260,"vw":87.849321},{"c":88.035,"h":88.05,"l":87.87,"n":2574,"o":87.88,"t":"2026-10-13T17:00:00Z","v":259717,"vw":87.958412},{"c":88.04,"h":88.075,"l":87.93,"n":2534,"o":88.025,"t":"2026-10-13T17:15:00Z","v":238324,"vw":88.005135},{"c":88.13,"h":88.2,"l":88.035,"n":2326,"o":88.07,"t":"2026-10-13T17:30:00Z","v":161342,"vw":88.136229},{"c":88.055,"h":88.18,"l":88.005,"n":2045,"o":88.13,"t":"2026-10-13T17:45:00Z","v":102637,"vw":88.097542},{"c":88.26,"h":88.28,"l":88.05,"n":2584,"o":88.06,"t":"2026-10-13T18:00:00Z","v":374079,"vw":88.186623},{"c":88.21,"h":88.25,"l":88.135,"n":2737,"o":88.24,"t":"2026-10-13T18:15:00Z","v":148789,"vw":88.184003},{"c":88.17,"h":88.25,"l":88.12,"n":3132,"o":88.215,"t":"2026-10-13T18:30:00Z","v":197133,"vw":88.173549},{"c":88.285,"h":88.29,"l":88.17,"n":2687,"o":88.18,"t":"2026-10-13T18:45:00Z","v":177756,"vw":88.234438},{"c":88.31,"h":88.32,"l":88.235,"n":2788,"o":88.28,"t":"2026-10-13T19:00:00Z","v":157358,"vw":88.28567},{"c":88.27,"h":88.34,"l":88.19,"n":2933,"o":88.3,"t":"2026-10-13T19:15:00Z","v":178120,"vw":88.260608},{"c":88.215,"h":88.32,"l":88.19,"n":4030,"o":88.27,"t":"2026-10-13T19:30:00Z","v":227244,"vw":88.260031},{"c":88.14,"h":88.32,"l":88.08,"n":9941,"o":88.21,"t":"2026-10-13T19:45:00Z","v":727062,"vw":88.187875},{"c":88.11,"h":88.15,"l":88.11,"n":103,"o":88.15,"t":"2026-10-13T20:00:00Z","v":1241664,"vw":88.110006},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-10-13T22:45:00Z","v":100,"vw":87.4},{"c":87.46,"h":87.6,"l":87.46,"n":2,"o":87.6,"t":"2026-10-13T23:30:00Z","v":300,"vw":87.553333},{"c":88.1,"h":88.1,"l":88,"n":9,"o":88.06,"t":"2026-10-13T23:45:00Z","v":1186,"vw":88.075162},{"c":88.42,"h":88.42,"l":88.42,"n":4,"o":88.42,"t":"2026-10-14T11:00:00Z","v":171,"vw":88.42},{"c":88.5,"h":88.5,"l":88.3245,"n":13,"o":88.3245,"t":"2026-10-14T12:15:00Z","v":465,"vw":88.403836},{"c":88,"h":88,"l":87.99,"n":16,"o":88,"t":"2026-10-14T12:30:00Z","v":838,"vw":87.997264},{"c":87.7,"h":88,"l":87.7,"n":32,"o":87.99,"t":"2026-10-14T12:45:00Z","v":14397,"vw":87.890102},{"c":88,"h":88,"l":87.95,"n":10,"o":87.95,"t":"2026-10-14T13:00:00Z","v":1112,"vw":87.954669},{"c":88.15,"h":88.15,"l":88.11,"n":23,"o":88.11,"t":"2026-10-14T13:15:00Z","v":1279,"vw":88.145746},{"c":87.91,"h":88.47,"l":87.3964,"n":2273,"o":88.29,"t":"2026-10-14T13:30:00Z","v":169743,"vw":88.101974},{"c":87.93,"h":87.97,"l":87.595,"n":2936,"o":87.81,"t":"2026-10-14T13:45:00Z","v":189417,"vw":87.789605},{"c":87.97,"h":88.14,"l":87.765,"n":2987,"o":87.9,"t":"2026-10-14T14:00:00Z","v":173153,"vw":87.928484},{"c":87.98,"h":88.08,"l":87.87,"n":2635,"o":87.99,"t":"2026-10-14T14:15:00Z","v":145514,"vw":87.976078},{"c":87.92,"h":87.98,"l":87.75,"n":2502,"o":87.96,"t":"2026-10-14T14:30:00Z","v":161918,"vw":87.862903},{"c":87.97,"h":88.05,"l":87.81,"n":2603,"o":87.925,"t":"2026-10-14T14:45:00Z","v":152592,"vw":87.939552},{"c":88.38,"h":88.4,"l":87.945,"n":2977,"o":87.97,"t":"2026-10-14T15:00:00Z","v":146577,"vw":88.132463},{"c":88.475,"h":88.5,"l":88.36,"n":2270,"o":88.37,"t":"2026-10-14T15:15:00Z","v":138835,"vw":88.442985},{"c":88.575,"h":88.66,"l":88.465,"n":2673,"o":88.48,"t":"2026-10-14T15:30:00Z","v":140678,"vw":88.560204},{"c":88.71,"h":88.72,"l":88.525,"n":2448,"o":88.575,"t":"2026-10-14T15:45:00Z","v":175643,"vw":88.626265},{"c":88.89,"h":88.905,"l":88.66,"n":3097,"o":88.71,"t":"2026-10-14T16:00:00Z","v":230887,"vw":88.785755},{"c":88.97,"h":89.085,"l":88.81,"n":3136,"o":88.89,"t":"2026-10-14T16:15:00Z","v":188994,"vw":88.955984},{"c":88.975,"h":89.095,"l":88.94,"n":2395,"o":88.98,"t":"2026-10-14T16:30:00Z","v":228714,"vw":89.031573},{"c":88.94,"h":88.97,"l":88.755,"n":2162,"o":88.97,"t":"2026-10-14T16:45:00Z","v":120172,"vw":88.890225},{"c":89.005,"h":89.01,"l":88.86,"n":1747,"o":88.93,"t":"2026-10-14T17:00:00Z","v":80765,"vw":88.917345},{"c":89.07,"h":89.12,"l":88.995,"n":1924,"o":89.005,"t":"2026-10-14T17:15:00Z","v":81949,"vw":89.054957},{"c":89.155,"h":89.165,"l":89.04,"n":2494,"o":89.07,"t":"2026-10-14T17:30:00Z","v":127281,"vw":89.108292},{"c":89.125,"h":89.165,"l":89.01,"n":2240,"o":89.16,"t":"2026-10-14T17:45:00Z","v":96868,"vw":89.082711},{"c":89.29,"h":89.315,"l":89.12,"n":3912,"o":89.125,"t":"2026-10-14T18:00:00Z","v":294868,"vw":89.246387},{"c":89.3,"h":89.36,"l":89.22,"n":3118,"o":89.31,"t":"2026-10-14T18:15:00Z","v":248255,"vw":89.28493},{"c":89.395,"h":89.44,"l":89.285,"n":2723,"o":89.29,"t":"2026-10-14T18:30:00Z","v":165279,"vw":89.368458},{"c":89.45,"h":89.465,"l":89.38,"n":2626,"o":89.4,"t":"2026-10-14T18:45:00Z","v":129046,"vw":89.422102},{"c":89.425,"h":89.645,"l":89.42,"n":3955,"o":89.45,"t":"2026-10-14T19:00:00Z","v":332269,"vw":89.523217},{"c":89.405,"h":89.475,"l":89.18,"n":5463,"o":89.43,"t":"2026-10-14T19:15:00Z","v":489837,"vw":89.373215},{"c":89.3,"h":89.4299,"l":89.21,"n":4567,"o":89.4,"t":"2026-10-14T19:30:00Z","v":298794,"vw":89.353931},{"c":89.38,"h":89.505,"l":89.22,"n":11203,"o":89.29,"t":"2026-10-14T19:45:00Z","v":804345,"vw":89.384438},{"c":89.38,"h":89.38,"l":87.4212,"n":93,"o":89.38,"t":"2026-10-14T20:00:00Z","v":1568029,"vw":89.37986},{"c":89.37,"h":89.37,"l":89.37,"n":3,"o":89.37,"t":"2026-10-14T20:15:00Z","v":410,"vw":89.37},{"c":89.62,"h":89.62,"l":89.62,"n":1,"o":89.62,"t":"2026-10-14T20:30:00Z","v":250,"vw":89.62},{"c":89.38,"h":89.38,"l":89.38,"n":2,"o":89.38,"t":"2026-10-14T20:45:00Z","v":420,"vw":89.38},{"c":90,"h":90,"l":90,"n":57,"o":90,"t":"2026-10-14T23:45:00Z","v":591,"vw":90},{"c":90.26,"h":90.26,"l":89.62,"n":125,"o":89.94,"t":"2026-10-15T08:00:00Z","v":3133,"vw":89.977423},{"c":90.3,"h":90.5,"l":90.19,"n":31,"o":90.19,"t":"2026-10-15T11:00:00Z","v":1077,"vw":90.312549},{"c":90.34,"h":90.36,"l":90.34,"n":8,"o":90.36,"t":"2026-10-15T11:30:00Z","v":369,"vw":90.35},{"c":90.4,"h":90.41,"l":90.4,"n":16,"o":90.41,"t":"2026-10-15T12:15:00Z","v":734,"vw":90.406528},{"c":90.36,"h":90.4999,"l":90.35,"n":50,"o":90.35,"t":"2026-10-15T12:30:00Z","v":2212,"vw":90.367041},{"c":90.59,"h":90.59,"l":90.35,"n":28,"o":90.35,"t":"2026-10-15T13:00:00Z","v":1311,"vw":90.456327},{"c":90.91,"h":90.91,"l":90.89,"n":10,"o":90.89,"t":"2026-10-15T13:15:00Z","v":705,"vw":90.896667},{"c":90.515,"h":91,"l":90.22,"n":4391,"o":91,"t":"2026-10-15T13:30:00Z","v":683357,"vw":90.584695},{"c":90.48,"h":90.86,"l":90.46,"n":5924,"o":90.52,"t":"2026-10-15T13:45:00Z","v":647766,"vw":90.630345},{"c":89.93,"h":90.5,"l":89.77,"n":4712,"o":90.5,"t":"2026-10-15T14:00:00Z","v":325733,"vw":90.112197},{"c":90.29,"h":90.35,"l":89.87,"n":3997,"o":89.92,"t":"2026-10-15T14:15:00Z","v":387720,"vw":90.186079},{"c":90.2,"h":90.53,"l":90.14,"n":4780,"o":90.29,"t":"2026-10-15T14:30:00Z","v":520924,"vw":90.414987},{"c":89.82,"h":90.215,"l":89.79,"n":2762,"o":90.19,"t":"2026-10-15T14:45:00Z","v":147949,"vw":89.967674},{"c":89.7,"h":89.915,"l":89.6,"n":2873,"o":89.81,"t":"2026-10-15T15:00:00Z","v":157809,"vw":89.729195},{"c":89.75,"h":89.765,"l":89.6,"n":2701,"o":89.7,"t":"2026-10-15T15:15:00Z","v":140646,"vw":89.699038},{"c":89.62,"h":89.775,"l":89.43,"n":2977,"o":89.75,"t":"2026-10-15T15:30:00Z","v":167107,"vw":89.572022},{"c":89.26,"h":89.68,"l":89.23,"n":3234,"o":89.62,"t":"2026-10-15T15:45:00Z","v":235974,"vw":89.391417},{"c":89.48,"h":89.485,"l":89.15,"n":2634,"o":89.27,"t":"2026-10-15T16:00:00Z","v":219156,"vw":89.247606},{"c":89.6822,"h":89.69,"l":89.44,"n":2957,"o":89.47,"t":"2026-10-15T16:15:00Z","v":221921,"vw":89.515757},{"c":89.54,"h":89.7,"l":89.515,"n":2543,"o":89.68,"t":"2026-10-15T16:30:00Z","v":125998,"vw":89.591126},{"c":89.57,"h":89.62,"l":89.45,"n":1907,"o":89.55,"t":"2026-10-15T16:45:00Z","v":96410,"vw":89.536341},{"c":89.27,"h":89.285,"l":89.22,"n":681,"o":89.22,"t":"2026-10-15T18:00:00Z","v":33926,"vw":89.248211},{"c":89.415,"h":89.43,"l":89.205,"n":2746,"o":89.2597,"t":"2026-10-15T18:15:00Z","v":148943,"vw":89.288051},{"c":89.39,"h":89.54,"l":89.38,"n":2282,"o":89.42,"t":"2026-10-15T18:30:00Z","v":142942,"vw":89.468381},{"c":89.25,"h":89.42,"l":89.25,"n":2274,"o":89.39,"t":"2026-10-15T18:45:00Z","v":110855,"vw":89.355677},{"c":89.23,"h":89.285,"l":89.175,"n":2905,"o":89.25,"t":"2026-10-15T19:00:00Z","v":554595,"vw":89.229346},{"c":89.18,"h":89.26,"l":89.07,"n":2900,"o":89.23,"t":"2026-10-15T19:15:00Z","v":189422,"vw":89.158324},{"c":89.209,"h":89.31,"l":89.09,"n":4031,"o":89.19,"t":"2026-10-15T19:30:00Z","v":298480,"vw":89.175571},{"c":89.17,"h":89.23,"l":89.02,"n":12167,"o":89.205,"t":"2026-10-15T19:45:00Z","v":904167,"vw":89.146618},{"c":89.09,"h":89.18,"l":89.09,"n":80,"o":89.18,"t":"2026-10-15T20:00:00Z","v":1266235,"vw":89.179992}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":133.91781330263692,"iv":5.517076895970265,"gamma":0.006906062462597639,"theta":-2.2863506707795356,"vega":0.008092349690085524,"rho":0.00020970803555023178,"breakevenPct":51.37117436940671},{"delta":0.15,"premium":0.9991394741360056,"strike":107.75716706141233,"iv":3.1502289783350066,"gamma":0.020627906228144918,"theta":-1.6875287158060936,"vega":0.010711097541368621,"rho":0.0003302841876955205,"breakevenPct":21.951453841162078},{"delta":0.2,"premium":0.5537098894441356,"strike":94.58794455747879,"iv":1.1928374718270556,"gamma":0.05983686553977749,"theta":-0.7582254477249837,"vega":0.012883619647157838,"rho":0.00046043689360239786,"breakevenPct":6.684967982645123},{"delta":0.25,"premium":0.6455516064846774,"strike":92.14292586587969,"iv":0.9204751286995188,"gamma":0.15418959743834432,"theta":-0.7067300095855312,"vega":0.014714618967341081,"rho":0.0005723314606859998,"breakevenPct":4.046285571164343},{"delta":0.3,"premium":1.0106167596658637,"strike":93.41469781514422,"iv":1.3628829907170288,"gamma":0.08453564199154757,"theta":-1.0587178002089552,"vega":0.015451575680572633,"rho":0.0006864550991029514,"breakevenPct":5.881716275857903},{"delta":0.35,"premium":0.9217410715864598,"strike":92.60673701442236,"iv":1.1551262208200619,"gamma":0.13661550253482213,"theta":-0.9040842350169798,"vega":0.015972883206090086,"rho":0.0008072458111620894,"breakevenPct":4.876068721696366},{"delta":0.4,"premium":0.8328653835070556,"strike":91.7987762137005,"iv":0.9473694509230944,"gamma":0.18869536307809676,"theta":-0.7494506698250039,"vega":0.01649419073160754,"rho":0.0009280365232212276,"breakevenPct":3.8704211675348277},{"delta":0.45,"premium":0.7439896954276516,"strike":90.99081541297865,"iv":0.7396126810261273,"gamma":0.24077522362137138,"theta":-0.5948171046330282,"vega":0.017015498257124995,"rho":0.0010488272352803655,"breakevenPct":2.864773613373291},{"delta":0.5,"premium":0.6551140073482475,"strike":90.18285461225679,"iv":0.5318559111291602,"gamma":0.2928550841646459,"theta":-0.4401835394410526,"vega":0.017536805782642446,"rho":0.0011696179473395035,"breakevenPct":1.8591260592117544},{"delta":0.55,"premium":0.5662383192688434,"strike":89.37489381153495,"iv":0.32409914123219274,"gamma":0.3449349447079206,"theta":-0.2855499742490768,"vega":0.0180581133081599,"rho":0.0012904086593986416,"breakevenPct":0.8534785050502158},{"delta":0.6,"premium":1.2082948777111198,"strike":88.38163359483157,"iv":0.38419616982002736,"gamma":0.32857226580526083,"theta":-0.312454176280572,"vega":0.017706368251038305,"rho":0.0013936175782486883,"breakevenPct":0.4596641315795956},{"delta":0.65,"premium":2.48309875403784,"strike":87.22796492847255,"iv":0.6761666359021687,"gamma":0.2529608214120905,"theta":-0.4965104753114905,"vega":0.01659884633133364,"rho":0.0014816064373057902,"breakevenPct":0.5954963921399179},{"delta":0.7,"premium":3.757902630364557,"strike":86.07429626211352,"iv":0.9681371019843097,"gamma":0.17734937701892028,"theta":-0.6805667743424086,"vega":0.015491324411628982,"rho":0.0015695952963628921,"breakevenPct":0.7313286527002398},{"delta":0.75,"premium":5.032706506691278,"strike":84.9206275957545,"iv":1.260107568066451,"gamma":0.10173793262574993,"theta":-0.8646230733733271,"vega":0.01438380249192432,"rho":0.0016575841554199943,"breakevenPct":0.8671609132605622},{"delta":0.8,"premium":3.750159235668781,"strike":85.9299363057325,"iv":0.8932114649681505,"gamma":0.08244331210191098,"theta":-0.597207006369425,"vega":0.013049681528662418,"rho":0.001812486754745985,"breakevenPct":0.5607709591850873},{"delta":0.85,"premium":5.925402443108595,"strike":83.71501312943822,"iv":1.2272547249002894,"gamma":0.05424670171753254,"theta":-0.6747985037886223,"vega":0.010823209160055419,"rho":0.0018717223962188899,"breakevenPct":0.5162767128804788},{"delta":0.9,"premium":8.107488142770926,"strike":81.42143986402769,"iv":1.4643640899770303,"gamma":0.038005268349604215,"theta":-0.6163305316380617,"vega":0.008132484331771668,"rho":0.001932933300571204,"breakevenPct":0.3912626225595459}],"put":[{"delta":0.1,"premium":0.536584201087153,"strike":79.1530685815184,"iv":2.1026251063407826,"gamma":0.05766451299674282,"theta":-0.9071856157499297,"vega":0.008089895496833817,"rho":-0.0002541332542151283,"breakevenPct":11.845162165921465},{"delta":0.15,"premium":1.009214961683677,"strike":78.01207751255882,"iv":2.670124527801985,"gamma":0.019856906595949565,"theta":-1.4585772129057393,"vega":0.010748790794160308,"rho":-0.00038502558189508707,"breakevenPct":13.654560943176573},{"delta":0.2,"premium":0.8569925994621953,"strike":82.85858978295664,"iv":1.716755469367545,"gamma":0.05423676999200286,"theta":-1.0866444677730343,"vega":0.01284687370890021,"rho":-0.000501083272486509,"breakevenPct":8.049341574910923},{"delta":0.25,"premium":0.3654246229941544,"strike":87.59575377005845,"iv":0.525879580257193,"gamma":0.13250039617331832,"theta":-0.3911011753366367,"vega":0.014653563776545276,"rho":-0.0006092012721033422,"breakevenPct":2.1862198395780505},{"delta":0.3,"premium":0.3009483170412681,"strike":88.24051682958732,"iv":0.36423722646641016,"gamma":0.24640941923429333,"theta":-0.2850183297546277,"vega":0.015886294371488998,"rho":-0.0007286793461578365,"breakevenPct":1.3909301272190588},{"delta":0.35,"premium":0.2637916061600215,"strike":88.61208393839979,"iv":0.26774151880182595,"gamma":0.36871400865000103,"theta":-0.21744576138152222,"vega":0.016969320608529605,"rho":-0.0008485667696139702,"breakevenPct":0.9326168061899986},{"delta":0.4,"premium":0.22663489527877484,"strike":88.98365104721225,"iv":0.1712458111372417,"gamma":0.4910185980657089,"theta":-0.14987319300841662,"vega":0.018052346845570215,"rho":-0.0009684541930701041,"breakevenPct":0.4743034851609378},{"delta":0.45,"premium":0.3498733375554149,"strike":89.15136162127929,"iv":0.1864651044965168,"gamma":0.45831741608613047,"theta":-0.1588727042431919,"vega":0.01775186827105763,"rho":-0.0010914734347313821,"breakevenPct":0.42443565404364836},{"delta":0.5,"premium":0.4804939835338823,"strike":89.30968967701077,"iv":0.20682609246358455,"gamma":0.4184820772640912,"theta":-0.17139645345155163,"vega":0.01738771374287524,"rho":-0.0012146368186531482,"breakevenPct":0.39336656932397157},{"delta":0.55,"premium":0.6111146295123497,"strike":89.46801773274224,"iv":0.22718708043065233,"gamma":0.3786467384420519,"theta":-0.18392020265991135,"vega":0.017023559214692844,"rho":-0.0013378002025749142,"breakevenPct":0.36229748460429473},{"delta":0.6,"premium":0.741735275490817,"strike":89.62634578847371,"iv":0.24754806839772006,"gamma":0.3388113996200126,"theta":-0.19644395186827107,"vega":0.016659404686510452,"rho":-0.00146096358649668,"breakevenPct":0.33122839988461794},{"delta":0.65,"premium":0.8723559214692844,"strike":89.78467384420519,"iv":0.26790905636478785,"gamma":0.29897606079797334,"theta":-0.2089677010766308,"vega":0.016295250158328056,"rho":-0.001584126970418446,"breakevenPct":0.3001593151649411},{"delta":0.7,"premium":1.0029765674477518,"strike":89.94300189993668,"iv":0.28827004433185555,"gamma":0.2591407219759341,"theta":-0.2214914502849905,"vega":0.015931095630145664,"rho":-0.0017072903543402119,"breakevenPct":0.26909023044526437},{"delta":0.75,"premium":1.1335972134262193,"strike":90.10132995566815,"iv":0.3086310322989233,"gamma":0.2193053831538948,"theta":-0.23401519949335023,"vega":0.015566941101963268,"rho":-0.0018304537382619777,"breakevenPct":0.23802114572558752},{"delta":0.8,"premium":1.264217859404687,"strike":90.25965801139962,"iv":0.32899202026599117,"gamma":0.17947004433185548,"theta":-0.24653894870170998,"vega":0.015202786573780875,"rho":-0.001953617122183744,"breakevenPct":0.20695206100591065},{"delta":0.85,"premium":1.3948385053831542,"strike":90.4179860671311,"iv":0.34935300823305887,"gamma":0.13963470550981627,"theta":-0.2590626979100697,"vega":0.01483863204559848,"rho":-0.0020767805061055094,"breakevenPct":0.1758829762862339},{"delta":0.9,"premium":1.5254591513616216,"strike":90.57631412286257,"iv":0.3697139962001267,"gamma":0.09979936668777695,"theta":-0.2715864471184294,"vega":0.014474477517416087,"rho":-0.0021999438900272756,"breakevenPct":0.14481389156655705}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":133.91781330263692,"iv":5.517076895970265,"gamma":0.006906062462597639,"theta":-2.2863506707795356,"vega":0.008092349690085524,"rho":0.00020970803555023178,"breakevenPct":51.37117436940671},{"delta":0.15,"premium":0.9991394741360056,"strike":107.75716706141233,"iv":3.1502289783350066,"gamma":0.020627906228144918,"theta":-1.6875287158060936,"vega":0.010711097541368621,"rho":0.0003302841876955205,"breakevenPct":21.951453841162078},{"delta":0.2,"premium":0.5537098894441356,"strike":94.58794455747879,"iv":1.1928374718270556,"gamma":0.05983686553977749,"theta":-0.7582254477249837,"vega":0.012883619647157838,"rho":0.00046043689360239786,"breakevenPct":6.684967982645123},{"delta":0.25,"premium":0.6455516064846774,"strike":92.14292586587969,"iv":0.9204751286995188,"gamma":0.15418959743834432,"theta":-0.7067300095855312,"vega":0.014714618967341081,"rho":0.0005723314606859998,"breakevenPct":4.046285571164343},{"delta":0.3,"premium":1.0106167596658637,"strike":93.41469781514422,"iv":1.3628829907170288,"gamma":0.08453564199154757,"theta":-1.0587178002089552,"vega":0.015451575680572633,"rho":0.0006864550991029514,"breakevenPct":5.881716275857903},{"delta":0.35,"premium":0.9217410715864598,"strike":92.60673701442236,"iv":1.1551262208200619,"gamma":0.13661550253482213,"theta":-0.9040842350169798,"vega":0.015972883206090086,"rho":0.0008072458111620894,"breakevenPct":4.876068721696366},{"delta":0.4,"premium":0.8328653835070556,"strike":91.7987762137005,"iv":0.9473694509230944,"gamma":0.18869536307809676,"theta":-0.7494506698250039,"vega":0.01649419073160754,"rho":0.0009280365232212276,"breakevenPct":3.8704211675348277},{"delta":0.45,"premium":0.7439896954276516,"strike":90.99081541297865,"iv":0.7396126810261273,"gamma":0.24077522362137138,"theta":-0.5948171046330282,"vega":0.017015498257124995,"rho":0.0010488272352803655,"breakevenPct":2.864773613373291},{"delta":0.5,"premium":0.6551140073482475,"strike":90.18285461225679,"iv":0.5318559111291602,"gamma":0.2928550841646459,"theta":-0.4401835394410526,"vega":0.017536805782642446,"rho":0.0011696179473395035,"breakevenPct":1.8591260592117544},{"delta":0.55,"premium":0.5662383192688434,"strike":89.37489381153495,"iv":0.32409914123219274,"gamma":0.3449349447079206,"theta":-0.2855499742490768,"vega":0.0180581133081599,"rho":0.0012904086593986416,"breakevenPct":0.8534785050502158},{"delta":0.6,"premium":1.2082948777111198,"strike":88.38163359483157,"iv":0.38419616982002736,"gamma":0.32857226580526083,"theta":-0.312454176280572,"vega":0.017706368251038305,"rho":0.0013936175782486883,"breakevenPct":0.4596641315795956},{"delta":0.65,"premium":2.48309875403784,"strike":87.22796492847255,"iv":0.6761666359021687,"gamma":0.2529608214120905,"theta":-0.4965104753114905,"vega":0.01659884633133364,"rho":0.0014816064373057902,"breakevenPct":0.5954963921399179},{"delta":0.7,"premium":3.757902630364557,"strike":86.07429626211352,"iv":0.9681371019843097,"gamma":0.17734937701892028,"theta":-0.6805667743424086,"vega":0.015491324411628982,"rho":0.0015695952963628921,"breakevenPct":0.7313286527002398},{"delta":0.75,"premium":5.032706506691278,"strike":84.9206275957545,"iv":1.260107568066451,"gamma":0.10173793262574993,"theta":-0.8646230733733271,"vega":0.01438380249192432,"rho":0.0016575841554199943,"breakevenPct":0.8671609132605622},{"delta":0.8,"premium":3.750159235668781,"strike":85.9299363057325,"iv":0.8932114649681505,"gamma":0.08244331210191098,"theta":-0.597207006369425,"vega":0.013049681528662418,"rho":0.001812486754745985,"breakevenPct":0.5607709591850873},{"delta":0.85,"premium":5.925402443108595,"strike":83.71501312943822,"iv":1.2272547249002894,"gamma":0.05424670171753254,"theta":-0.6747985037886223,"vega":0.010823209160055419,"rho":0.0018717223962188899,"breakevenPct":0.5162767128804788},{"delta":0.9,"premium":8.107488142770926,"strike":81.42143986402769,"iv":1.4643640899770303,"gamma":0.038005268349604215,"theta":-0.6163305316380617,"vega":0.008132484331771668,"rho":0.001932933300571204,"breakevenPct":0.3912626225595459}],"put":[{"delta":0.1,"premium":0.536584201087153,"strike":79.1530685815184,"iv":2.1026251063407826,"gamma":0.05766451299674282,"theta":-0.9071856157499297,"vega":0.008089895496833817,"rho":-0.0002541332542151283,"breakevenPct":11.845162165921465},{"delta":0.15,"premium":1.009214961683677,"strike":78.01207751255882,"iv":2.670124527801985,"gamma":0.019856906595949565,"theta":-1.4585772129057393,"vega":0.010748790794160308,"rho":-0.00038502558189508707,"breakevenPct":13.654560943176573},{"delta":0.2,"premium":0.8569925994621953,"strike":82.85858978295664,"iv":1.716755469367545,"gamma":0.05423676999200286,"theta":-1.0866444677730343,"vega":0.01284687370890021,"rho":-0.000501083272486509,"breakevenPct":8.049341574910923},{"delta":0.25,"premium":0.3654246229941544,"strike":87.59575377005845,"iv":0.525879580257193,"gamma":0.13250039617331832,"theta":-0.3911011753366367,"vega":0.014653563776545276,"rho":-0.0006092012721033422,"breakevenPct":2.1862198395780505},{"delta":0.3,"premium":0.3009483170412681,"strike":88.24051682958732,"iv":0.36423722646641016,"gamma":0.24640941923429333,"theta":-0.2850183297546277,"vega":0.015886294371488998,"rho":-0.0007286793461578365,"breakevenPct":1.3909301272190588},{"delta":0.35,"premium":0.2637916061600215,"strike":88.61208393839979,"iv":0.26774151880182595,"gamma":0.36871400865000103,"theta":-0.21744576138152222,"vega":0.016969320608529605,"rho":-0.0008485667696139702,"breakevenPct":0.9326168061899986},{"delta":0.4,"premium":0.22663489527877484,"strike":88.98365104721225,"iv":0.1712458111372417,"gamma":0.4910185980657089,"theta":-0.14987319300841662,"vega":0.018052346845570215,"rho":-0.0009684541930701041,"breakevenPct":0.4743034851609378},{"delta":0.45,"premium":0.3498733375554149,"strike":89.15136162127929,"iv":0.1864651044965168,"gamma":0.45831741608613047,"theta":-0.1588727042431919,"vega":0.01775186827105763,"rho":-0.0010914734347313821,"breakevenPct":0.42443565404364836},{"delta":0.5,"premium":0.4804939835338823,"strike":89.30968967701077,"iv":0.20682609246358455,"gamma":0.4184820772640912,"theta":-0.17139645345155163,"vega":0.01738771374287524,"rho":-0.0012146368186531482,"breakevenPct":0.39336656932397157},{"delta":0.55,"premium":0.6111146295123497,"strike":89.46801773274224,"iv":0.22718708043065233,"gamma":0.3786467384420519,"theta":-0.18392020265991135,"vega":0.017023559214692844,"rho":-0.0013378002025749142,"breakevenPct":0.36229748460429473},{"delta":0.6,"premium":0.741735275490817,"strike":89.62634578847371,"iv":0.24754806839772006,"gamma":0.3388113996200126,"theta":-0.19644395186827107,"vega":0.016659404686510452,"rho":-0.00146096358649668,"breakevenPct":0.33122839988461794},{"delta":0.65,"premium":0.8723559214692844,"strike":89.78467384420519,"iv":0.26790905636478785,"gamma":0.29897606079797334,"theta":-0.2089677010766308,"vega":0.016295250158328056,"rho":-0.001584126970418446,"breakevenPct":0.3001593151649411},{"delta":0.7,"premium":1.0029765674477518,"strike":89.94300189993668,"iv":0.28827004433185555,"gamma":0.2591407219759341,"theta":-0.2214914502849905,"vega":0.015931095630145664,"rho":-0.0017072903543402119,"breakevenPct":0.26909023044526437},{"delta":0.75,"premium":1.1335972134262193,"strike":90.10132995566815,"iv":0.3086310322989233,"gamma":0.2193053831538948,"theta":-0.23401519949335023,"vega":0.015566941101963268,"rho":-0.0018304537382619777,"breakevenPct":0.23802114572558752},{"delta":0.8,"premium":1.264217859404687,"strike":90.25965801139962,"iv":0.32899202026599117,"gamma":0.17947004433185548,"theta":-0.24653894870170998,"vega":0.015202786573780875,"rho":-0.001953617122183744,"breakevenPct":0.20695206100591065},{"delta":0.85,"premium":1.3948385053831542,"strike":90.4179860671311,"iv":0.34935300823305887,"gamma":0.13963470550981627,"theta":-0.2590626979100697,"vega":0.01483863204559848,"rho":-0.0020767805061055094,"breakevenPct":0.1758829762862339},{"delta":0.9,"premium":1.5254591513616216,"strike":90.57631412286257,"iv":0.3697139962001267,"gamma":0.09979936668777695,"theta":-0.2715864471184294,"vega":0.014474477517416087,"rho":-0.0021999438900272756,"breakevenPct":0.14481389156655705}]}},"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"}}