{"symbol":"SPYM","url":"https://intraalpha.com/companies/SPYM","capturedAt":"2026-10-23T17:53:34.918Z","state":"ready","quote":{"symbol":"SPYM","last_price":89.545,"prev_close":89.93,"regular_close":89.5299,"change":-0.385,"change_pct":-0.4281,"regular_change":-0.4001,"regular_change_pct":-0.4449,"extended_change":0.0151,"extended_change_pct":0.0169,"bid":89.54,"ask":89.55,"bid_size":18400,"ask_size":6700,"volume":7905046,"vwap":89.617012,"open":89.43,"high":89.86,"low":89.3,"close":89.5299,"trade_count":62989,"last_trade_at":"2026-10-23T17:53:33.051925203Z","last_quote_at":"2026-10-23T17:53:33.920782051Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:53:09.259605494-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":173600000000,"net_expense_ratio":0.0002,"portfolio_turnover":0.03,"dividend_yield":0.0103,"inception_date":"2005-11-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:53:34.440092+00:00"},"optionObservedAt":"2026-10-23T17:41:43.970Z","bars":[{"c":91.02,"h":91.03,"l":90.9,"n":732,"o":90.99,"t":"2026-10-16T08:00:00Z","v":36304,"vw":91.00867},{"c":91.0403,"h":91.0403,"l":91.03,"n":6,"o":91.03,"t":"2026-10-16T08:05:00Z","v":1485,"vw":91.031892},{"c":91.03,"h":91.04,"l":91.03,"n":13,"o":91.04,"t":"2026-10-16T08:15:00Z","v":1411,"vw":91.031105},{"c":91.05,"h":91.05,"l":91.05,"n":4,"o":91.05,"t":"2026-10-16T08:25:00Z","v":314,"vw":91.05},{"c":91.02,"h":91.0293,"l":91.02,"n":6,"o":91.0293,"t":"2026-10-16T08:30:00Z","v":1306,"vw":91.020715},{"c":91.0598,"h":91.0598,"l":91.0598,"n":1,"o":91.0598,"t":"2026-10-16T08:45:00Z","v":141,"vw":91.0598},{"c":91.0507,"h":91.0507,"l":91.0507,"n":3,"o":91.0507,"t":"2026-10-16T09:25:00Z","v":408,"vw":91.0507},{"c":91.04,"h":91.05,"l":91.04,"n":5,"o":91.05,"t":"2026-10-16T09:30:00Z","v":3023,"vw":91.043667},{"c":91.0207,"h":91.0207,"l":91.0207,"n":1,"o":91.0207,"t":"2026-10-16T09:40:00Z","v":117,"vw":91.0207},{"c":90.93,"h":90.9398,"l":90.93,"n":13,"o":90.9398,"t":"2026-10-16T10:05:00Z","v":305,"vw":90.93455},{"c":91.02,"h":91.02,"l":91.02,"n":10,"o":91.02,"t":"2026-10-16T11:10:00Z","v":159,"vw":91.02},{"c":91.02,"h":91.02,"l":91.02,"n":5,"o":91.02,"t":"2026-10-16T11:15:00Z","v":556,"vw":91.02},{"c":90.98,"h":90.98,"l":90.98,"n":5,"o":90.98,"t":"2026-10-16T11:20:00Z","v":119,"vw":90.98},{"c":90.98,"h":90.9885,"l":90.98,"n":10,"o":90.9885,"t":"2026-10-16T11:25:00Z","v":6244,"vw":90.980546},{"c":90.96,"h":90.96,"l":90.96,"n":7,"o":90.96,"t":"2026-10-16T11:30:00Z","v":216,"vw":90.96},{"c":90.91,"h":90.91,"l":90.91,"n":6,"o":90.91,"t":"2026-10-16T11:50:00Z","v":127,"vw":90.91},{"c":90.9597,"h":90.9597,"l":90.9597,"n":6,"o":90.9597,"t":"2026-10-16T11:55:00Z","v":181,"vw":90.9597},{"c":91.0081,"h":91.0081,"l":91.0081,"n":15,"o":91.0081,"t":"2026-10-16T12:05:00Z","v":238,"vw":91.0081},{"c":90.97,"h":90.97,"l":90.96,"n":36,"o":90.97,"t":"2026-10-16T12:15:00Z","v":7413,"vw":90.969541},{"c":91,"h":91.01,"l":91,"n":10,"o":91.01,"t":"2026-10-16T12:20:00Z","v":2175,"vw":91.008283},{"c":91,"h":91,"l":91,"n":3,"o":91,"t":"2026-10-16T12:30:00Z","v":502,"vw":91},{"c":90.98,"h":91.0052,"l":90.98,"n":12,"o":91.0052,"t":"2026-10-16T12:35:00Z","v":298,"vw":90.9926},{"c":90.9722,"h":90.9722,"l":90.9722,"n":9,"o":90.9722,"t":"2026-10-16T12:45:00Z","v":519,"vw":90.9722},{"c":91.0102,"h":91.0102,"l":91.0102,"n":14,"o":91.0102,"t":"2026-10-16T13:00:00Z","v":280,"vw":91.0102},{"c":91.018,"h":91.019,"l":91.018,"n":8,"o":91.019,"t":"2026-10-16T13:05:00Z","v":282,"vw":91.0185},{"c":91.0317,"h":91.0317,"l":91.0317,"n":11,"o":91.0317,"t":"2026-10-16T13:10:00Z","v":356,"vw":91.0317},{"c":91.01,"h":91.01,"l":91,"n":35,"o":91,"t":"2026-10-16T13:20:00Z","v":1159,"vw":91.003333},{"c":91.0083,"h":91.04,"l":91,"n":46,"o":91.04,"t":"2026-10-16T13:25:00Z","v":11178,"vw":91.026376},{"c":90.9,"h":91.02,"l":90.9,"n":2408,"o":91.01,"t":"2026-10-16T13:30:00Z","v":426178,"vw":90.978803},{"c":90.83,"h":90.9168,"l":90.795,"n":975,"o":90.89,"t":"2026-10-16T13:35:00Z","v":117584,"vw":90.885394},{"c":90.8859,"h":90.8859,"l":90.76,"n":1236,"o":90.82,"t":"2026-10-16T13:40:00Z","v":40816,"vw":90.809517},{"c":90.89,"h":90.9001,"l":90.83,"n":618,"o":90.885,"t":"2026-10-16T13:45:00Z","v":61482,"vw":90.860124},{"c":90.8,"h":90.89,"l":90.75,"n":636,"o":90.89,"t":"2026-10-16T13:50:00Z","v":25041,"vw":90.802171},{"c":90.79,"h":90.8698,"l":90.76,"n":547,"o":90.825,"t":"2026-10-16T13:55:00Z","v":32603,"vw":90.800184},{"c":90.81,"h":90.865,"l":90.76,"n":1079,"o":90.78,"t":"2026-10-16T14:00:00Z","v":58882,"vw":90.797081},{"c":90.7693,"h":90.81,"l":90.7301,"n":774,"o":90.795,"t":"2026-10-16T14:05:00Z","v":47307,"vw":90.77105},{"c":90.75,"h":90.785,"l":90.69,"n":1052,"o":90.755,"t":"2026-10-16T14:10:00Z","v":70340,"vw":90.739491},{"c":90.745,"h":90.785,"l":90.735,"n":919,"o":90.77,"t":"2026-10-16T14:15:00Z","v":65211,"vw":90.761227},{"c":90.765,"h":90.81,"l":90.73,"n":915,"o":90.765,"t":"2026-10-16T14:20:00Z","v":75491,"vw":90.795519},{"c":90.725,"h":90.7899,"l":90.71,"n":900,"o":90.765,"t":"2026-10-16T14:25:00Z","v":42798,"vw":90.736752},{"c":90.795,"h":90.805,"l":90.7201,"n":1007,"o":90.73,"t":"2026-10-16T14:30:00Z","v":51608,"vw":90.768649},{"c":90.885,"h":90.89,"l":90.795,"n":888,"o":90.795,"t":"2026-10-16T14:35:00Z","v":89696,"vw":90.860949},{"c":90.85,"h":90.89,"l":90.82,"n":915,"o":90.8701,"t":"2026-10-16T14:40:00Z","v":49335,"vw":90.857405},{"c":90.925,"h":90.925,"l":90.84,"n":881,"o":90.84,"t":"2026-10-16T14:45:00Z","v":46910,"vw":90.893584},{"c":90.775,"h":90.9334,"l":90.7601,"n":1003,"o":90.9271,"t":"2026-10-16T14:50:00Z","v":46970,"vw":90.857396},{"c":90.795,"h":90.81,"l":90.77,"n":993,"o":90.78,"t":"2026-10-16T14:55:00Z","v":121113,"vw":90.791445},{"c":90.749,"h":90.79,"l":90.7241,"n":1048,"o":90.79,"t":"2026-10-16T15:00:00Z","v":44377,"vw":90.747097},{"c":90.605,"h":90.75,"l":90.6,"n":1324,"o":90.75,"t":"2026-10-16T15:05:00Z","v":61349,"vw":90.675159},{"c":90.615,"h":90.63,"l":90.56,"n":1006,"o":90.6,"t":"2026-10-16T15:10:00Z","v":59067,"vw":90.58992},{"c":90.575,"h":90.63,"l":90.55,"n":1166,"o":90.6101,"t":"2026-10-16T15:15:00Z","v":204342,"vw":90.593682},{"c":90.5051,"h":90.6201,"l":90.45,"n":1451,"o":90.5998,"t":"2026-10-16T15:20:00Z","v":48571,"vw":90.513296},{"c":90.475,"h":90.52,"l":90.465,"n":1000,"o":90.5,"t":"2026-10-16T15:25:00Z","v":42593,"vw":90.492701},{"c":90.54,"h":90.5461,"l":90.475,"n":1048,"o":90.48,"t":"2026-10-16T15:30:00Z","v":43635,"vw":90.504036},{"c":90.565,"h":90.5668,"l":90.525,"n":821,"o":90.5381,"t":"2026-10-16T15:35:00Z","v":25443,"vw":90.547063},{"c":90.4859,"h":90.56,"l":90.48,"n":875,"o":90.56,"t":"2026-10-16T15:40:00Z","v":59667,"vw":90.502919},{"c":90.48,"h":90.555,"l":90.48,"n":726,"o":90.49,"t":"2026-10-16T15:45:00Z","v":42214,"vw":90.527932},{"c":90.4021,"h":90.5079,"l":90.4021,"n":875,"o":90.49,"t":"2026-10-16T15:50:00Z","v":565747,"vw":90.471291},{"c":90.335,"h":90.42,"l":90.3301,"n":917,"o":90.4058,"t":"2026-10-16T15:55:00Z","v":50383,"vw":90.371796},{"c":90.285,"h":90.33,"l":90.2299,"n":1110,"o":90.33,"t":"2026-10-16T16:00:00Z","v":94324,"vw":90.272063},{"c":90.2842,"h":90.315,"l":90.255,"n":796,"o":90.285,"t":"2026-10-16T16:05:00Z","v":77579,"vw":90.28419},{"c":90.38,"h":90.38,"l":90.284,"n":632,"o":90.295,"t":"2026-10-16T16:10:00Z","v":104336,"vw":90.320097},{"c":90.3501,"h":90.42,"l":90.315,"n":436,"o":90.4,"t":"2026-10-16T16:15:00Z","v":50091,"vw":90.359944},{"c":90.365,"h":90.4,"l":90.3487,"n":366,"o":90.355,"t":"2026-10-16T16:20:00Z","v":32169,"vw":90.367929},{"c":90.335,"h":90.36,"l":90.31,"n":500,"o":90.36,"t":"2026-10-16T16:25:00Z","v":212158,"vw":90.329149},{"c":90.2301,"h":90.33,"l":90.2301,"n":656,"o":90.32,"t":"2026-10-16T16:30:00Z","v":98103,"vw":90.271966},{"c":90.225,"h":90.26,"l":90.2083,"n":555,"o":90.23,"t":"2026-10-16T16:35:00Z","v":116948,"vw":90.24894},{"c":90.241,"h":90.245,"l":90.1982,"n":696,"o":90.2158,"t":"2026-10-16T16:40:00Z","v":53249,"vw":90.220489},{"c":90.155,"h":90.255,"l":90.13,"n":851,"o":90.245,"t":"2026-10-16T16:45:00Z","v":136982,"vw":90.189729},{"c":90.1759,"h":90.1759,"l":90.1266,"n":509,"o":90.16,"t":"2026-10-16T16:50:00Z","v":53303,"vw":90.141668},{"c":90.1836,"h":90.1836,"l":90.115,"n":504,"o":90.18,"t":"2026-10-16T16:55:00Z","v":28963,"vw":90.15084},{"c":89.99,"h":90.19,"l":89.99,"n":1732,"o":90.19,"t":"2026-10-16T17:00:00Z","v":98154,"vw":90.102887},{"c":89.9129,"h":89.995,"l":89.88,"n":1154,"o":89.9857,"t":"2026-10-16T17:05:00Z","v":117104,"vw":89.946514},{"c":89.905,"h":89.9498,"l":89.88,"n":777,"o":89.9,"t":"2026-10-16T17:10:00Z","v":61311,"vw":89.910251},{"c":89.785,"h":89.9151,"l":89.785,"n":1099,"o":89.915,"t":"2026-10-16T17:15:00Z","v":81686,"vw":89.839796},{"c":89.855,"h":89.855,"l":89.76,"n":769,"o":89.78,"t":"2026-10-16T17:20:00Z","v":130899,"vw":89.806588},{"c":89.935,"h":89.97,"l":89.84,"n":844,"o":89.855,"t":"2026-10-16T17:25:00Z","v":218342,"vw":89.90114},{"c":90.005,"h":90.01,"l":89.915,"n":635,"o":89.9352,"t":"2026-10-16T17:30:00Z","v":42953,"vw":89.963337},{"c":89.96,"h":90.05,"l":89.955,"n":604,"o":90.015,"t":"2026-10-16T17:35:00Z","v":73111,"vw":89.983195},{"c":90.0601,"h":90.12,"l":89.94,"n":669,"o":89.95,"t":"2026-10-16T17:40:00Z","v":111420,"vw":90.03394},{"c":89.9799,"h":90.085,"l":89.9701,"n":487,"o":90.05,"t":"2026-10-16T17:45:00Z","v":30262,"vw":90.016989},{"c":89.89,"h":89.98,"l":89.885,"n":3015,"o":89.975,"t":"2026-10-16T17:50:00Z","v":130098,"vw":89.95457},{"c":89.85,"h":89.905,"l":89.8318,"n":713,"o":89.9,"t":"2026-10-16T17:55:00Z","v":100851,"vw":89.867789},{"c":89.76,"h":89.84,"l":89.715,"n":1102,"o":89.84,"t":"2026-10-16T18:00:00Z","v":97891,"vw":89.777889},{"c":89.85,"h":89.855,"l":89.7533,"n":1411,"o":89.7533,"t":"2026-10-16T18:05:00Z","v":391731,"vw":89.786701},{"c":89.815,"h":89.8556,"l":89.785,"n":558,"o":89.855,"t":"2026-10-16T18:10:00Z","v":42320,"vw":89.81857},{"c":89.745,"h":89.85,"l":89.7319,"n":662,"o":89.815,"t":"2026-10-16T18:15:00Z","v":45482,"vw":89.790969},{"c":89.735,"h":89.76,"l":89.6819,"n":955,"o":89.74,"t":"2026-10-16T18:20:00Z","v":57874,"vw":89.711314},{"c":89.715,"h":89.75,"l":89.66,"n":594,"o":89.745,"t":"2026-10-16T18:25:00Z","v":47974,"vw":89.700515},{"c":89.755,"h":89.7789,"l":89.66,"n":593,"o":89.7099,"t":"2026-10-16T18:30:00Z","v":69332,"vw":89.725995},{"c":89.7399,"h":89.755,"l":89.6614,"n":561,"o":89.7501,"t":"2026-10-16T18:35:00Z","v":40187,"vw":89.711543},{"c":89.725,"h":89.76,"l":89.66,"n":646,"o":89.74,"t":"2026-10-16T18:40:00Z","v":77615,"vw":89.709968},{"c":89.715,"h":89.7576,"l":89.6701,"n":642,"o":89.725,"t":"2026-10-16T18:45:00Z","v":72057,"vw":89.702595},{"c":89.635,"h":89.7021,"l":89.625,"n":844,"o":89.7021,"t":"2026-10-16T18:50:00Z","v":80634,"vw":89.662432},{"c":89.67,"h":89.67,"l":89.57,"n":1061,"o":89.62,"t":"2026-10-16T18:55:00Z","v":133405,"vw":89.606167},{"c":89.61,"h":89.685,"l":89.6,"n":693,"o":89.66,"t":"2026-10-16T19:00:00Z","v":57557,"vw":89.648132},{"c":89.57,"h":89.65,"l":89.53,"n":890,"o":89.61,"t":"2026-10-16T19:05:00Z","v":103235,"vw":89.566789},{"c":89.795,"h":89.795,"l":89.575,"n":1049,"o":89.575,"t":"2026-10-16T19:10:00Z","v":369221,"vw":89.67223},{"c":89.73,"h":89.83,"l":89.67,"n":891,"o":89.8,"t":"2026-10-16T19:15:00Z","v":176368,"vw":89.737505},{"c":89.8,"h":89.82,"l":89.715,"n":700,"o":89.73,"t":"2026-10-16T19:20:00Z","v":114390,"vw":89.769624},{"c":89.82,"h":89.83,"l":89.75,"n":710,"o":89.795,"t":"2026-10-16T19:25:00Z","v":69319,"vw":89.782536},{"c":89.775,"h":89.86,"l":89.7099,"n":871,"o":89.83,"t":"2026-10-16T19:30:00Z","v":379396,"vw":89.77598},{"c":89.73,"h":89.82,"l":89.715,"n":880,"o":89.78,"t":"2026-10-16T19:35:00Z","v":115473,"vw":89.748087},{"c":89.7,"h":89.745,"l":89.665,"n":1028,"o":89.735,"t":"2026-10-16T19:40:00Z","v":107823,"vw":89.70665},{"c":89.765,"h":89.785,"l":89.695,"n":1034,"o":89.71,"t":"2026-10-16T19:45:00Z","v":126709,"vw":89.738606},{"c":89.81,"h":89.86,"l":89.75,"n":1419,"o":89.76,"t":"2026-10-16T19:50:00Z","v":224817,"vw":89.805537},{"c":89.84,"h":89.905,"l":89.8,"n":1677,"o":89.81,"t":"2026-10-16T19:55:00Z","v":350336,"vw":89.840402},{"c":89.76,"h":89.83,"l":89.76,"n":118,"o":89.83,"t":"2026-10-16T20:00:00Z","v":260265,"vw":89.829841},{"c":89.74,"h":89.77,"l":89.74,"n":46,"o":89.77,"t":"2026-10-16T20:05:00Z","v":967,"vw":89.747393},{"c":89.78,"h":89.78,"l":89.78,"n":12,"o":89.78,"t":"2026-10-16T20:10:00Z","v":234,"vw":89.78},{"c":89.77,"h":89.78,"l":89.77,"n":54,"o":89.78,"t":"2026-10-16T20:15:00Z","v":43230,"vw":89.77774},{"c":89.82,"h":89.82,"l":89.789,"n":31,"o":89.789,"t":"2026-10-16T20:25:00Z","v":763,"vw":89.812375},{"c":89.83,"h":89.84,"l":89.82,"n":31,"o":89.82,"t":"2026-10-16T20:30:00Z","v":1309,"vw":89.835576},{"c":89.841,"h":89.845,"l":89.8115,"n":29,"o":89.8115,"t":"2026-10-16T20:40:00Z","v":1910,"vw":89.818962},{"c":89.841,"h":89.841,"l":89.841,"n":12,"o":89.841,"t":"2026-10-16T20:50:00Z","v":154,"vw":89.841},{"c":89.85,"h":89.85,"l":89.84,"n":30,"o":89.85,"t":"2026-10-16T20:55:00Z","v":2863,"vw":89.848519},{"c":89.85,"h":89.85,"l":89.85,"n":22,"o":89.85,"t":"2026-10-16T21:05:00Z","v":622,"vw":89.85},{"c":89.85,"h":89.85,"l":89.85,"n":10,"o":89.85,"t":"2026-10-16T21:10:00Z","v":245,"vw":89.85},{"c":89.8487,"h":89.85,"l":89.84,"n":11,"o":89.84,"t":"2026-10-16T21:15:00Z","v":2323,"vw":89.844562},{"c":89.842,"h":89.88,"l":89.842,"n":31,"o":89.873,"t":"2026-10-16T21:20:00Z","v":1088,"vw":89.853493},{"c":89.83,"h":89.8458,"l":89.83,"n":141,"o":89.84,"t":"2026-10-16T21:25:00Z","v":1517,"vw":89.839967},{"c":89.85,"h":89.88,"l":89.85,"n":28,"o":89.86,"t":"2026-10-16T21:30:00Z","v":919,"vw":89.85635},{"c":89.84,"h":89.84,"l":89.84,"n":12,"o":89.84,"t":"2026-10-16T21:35:00Z","v":234,"vw":89.84},{"c":89.82,"h":89.82,"l":89.82,"n":76,"o":89.82,"t":"2026-10-16T21:45:00Z","v":506,"vw":89.82},{"c":89.8,"h":89.8,"l":89.8,"n":103,"o":89.8,"t":"2026-10-16T21:50:00Z","v":2163,"vw":89.8},{"c":89.78,"h":89.79,"l":89.78,"n":93,"o":89.79,"t":"2026-10-16T22:10:00Z","v":4939,"vw":89.781079},{"c":89.786,"h":89.786,"l":89.75,"n":135,"o":89.76,"t":"2026-10-16T22:15:00Z","v":3617,"vw":89.758781},{"c":89.765,"h":89.765,"l":89.76,"n":58,"o":89.76,"t":"2026-10-16T22:25:00Z","v":1446,"vw":89.760468},{"c":89.75,"h":89.75,"l":89.73,"n":98,"o":89.73,"t":"2026-10-16T22:40:00Z","v":2026,"vw":89.744947},{"c":89.68,"h":89.69,"l":89.65,"n":87,"o":89.65,"t":"2026-10-16T22:55:00Z","v":2711,"vw":89.687459},{"c":89.67,"h":89.6843,"l":89.67,"n":50,"o":89.6766,"t":"2026-10-16T23:00:00Z","v":1262,"vw":89.679938},{"c":89.61,"h":89.64,"l":89.61,"n":80,"o":89.64,"t":"2026-10-16T23:15:00Z","v":1242,"vw":89.618571},{"c":89.61,"h":89.61,"l":89.6,"n":67,"o":89.6,"t":"2026-10-16T23:25:00Z","v":691,"vw":89.607701},{"c":89.63,"h":89.63,"l":89.63,"n":12,"o":89.63,"t":"2026-10-16T23:35:00Z","v":212,"vw":89.63},{"c":89.66,"h":89.66,"l":89.66,"n":8,"o":89.66,"t":"2026-10-16T23:55:00Z","v":148,"vw":89.66},{"c":90.46,"h":90.6,"l":90.37,"n":881,"o":90.37,"t":"2026-10-19T08:00:00Z","v":18032,"vw":90.48988},{"c":90.39,"h":90.39,"l":90.38,"n":11,"o":90.38,"t":"2026-10-19T08:05:00Z","v":223,"vw":90.385},{"c":90.341,"h":90.341,"l":90.34,"n":6,"o":90.34,"t":"2026-10-19T08:15:00Z","v":274,"vw":90.340604},{"c":90.38,"h":90.38,"l":90.38,"n":16,"o":90.38,"t":"2026-10-19T08:20:00Z","v":2465,"vw":90.38},{"c":90.3893,"h":90.3893,"l":90.3893,"n":7,"o":90.3893,"t":"2026-10-19T08:25:00Z","v":149,"vw":90.3893},{"c":90.38,"h":90.38,"l":90.38,"n":5,"o":90.38,"t":"2026-10-19T08:30:00Z","v":123,"vw":90.38},{"c":90.36,"h":90.36,"l":90.36,"n":9,"o":90.36,"t":"2026-10-19T08:40:00Z","v":400,"vw":90.36},{"c":90.3307,"h":90.3307,"l":90.3307,"n":1,"o":90.3307,"t":"2026-10-19T08:45:00Z","v":258,"vw":90.3307},{"c":90.309,"h":90.309,"l":90.309,"n":17,"o":90.309,"t":"2026-10-19T08:50:00Z","v":208,"vw":90.309},{"c":90.29,"h":90.29,"l":90.29,"n":15,"o":90.29,"t":"2026-10-19T08:55:00Z","v":639,"vw":90.29},{"c":90.29,"h":90.29,"l":90.26,"n":7,"o":90.26,"t":"2026-10-19T09:00:00Z","v":1985,"vw":90.275433},{"c":90.28,"h":90.28,"l":90.28,"n":3,"o":90.28,"t":"2026-10-19T09:10:00Z","v":914,"vw":90.28},{"c":90.31,"h":90.31,"l":90.28,"n":9,"o":90.28,"t":"2026-10-19T09:15:00Z","v":1908,"vw":90.287222},{"c":90.31,"h":90.3191,"l":90.31,"n":5,"o":90.3191,"t":"2026-10-19T09:20:00Z","v":1590,"vw":90.313033},{"c":90.31,"h":90.32,"l":90.3,"n":22,"o":90.32,"t":"2026-10-19T09:30:00Z","v":8523,"vw":90.306342},{"c":90.3,"h":90.3,"l":90.3,"n":10,"o":90.3,"t":"2026-10-19T09:35:00Z","v":1110,"vw":90.3},{"c":90.31,"h":90.3193,"l":90.31,"n":11,"o":90.3193,"t":"2026-10-19T10:05:00Z","v":1952,"vw":90.310489},{"c":90.29,"h":90.29,"l":90.285,"n":5,"o":90.285,"t":"2026-10-19T10:20:00Z","v":1906,"vw":90.287895},{"c":90.32,"h":90.32,"l":90.28,"n":22,"o":90.3091,"t":"2026-10-19T10:30:00Z","v":1544,"vw":90.306469},{"c":90.34,"h":90.35,"l":90.28,"n":46,"o":90.28,"t":"2026-10-19T10:35:00Z","v":18141,"vw":90.339834},{"c":90.36,"h":90.39,"l":90.36,"n":21,"o":90.36,"t":"2026-10-19T10:45:00Z","v":2882,"vw":90.365357},{"c":90.4103,"h":90.4103,"l":90.39,"n":11,"o":90.39,"t":"2026-10-19T10:50:00Z","v":2178,"vw":90.401681},{"c":90.39,"h":90.39,"l":90.39,"n":12,"o":90.39,"t":"2026-10-19T10:55:00Z","v":1022,"vw":90.39},{"c":90.3801,"h":90.3801,"l":90.3801,"n":34,"o":90.3801,"t":"2026-10-19T11:00:00Z","v":267,"vw":90.3801},{"c":90.27,"h":90.29,"l":90.27,"n":39,"o":90.29,"t":"2026-10-19T11:05:00Z","v":3939,"vw":90.275789},{"c":90.29,"h":90.29,"l":90.29,"n":6,"o":90.29,"t":"2026-10-19T11:10:00Z","v":257,"vw":90.29},{"c":90.2909,"h":90.2909,"l":90.2909,"n":5,"o":90.2909,"t":"2026-10-19T11:15:00Z","v":108,"vw":90.2909},{"c":90.2808,"h":90.2808,"l":90.2808,"n":15,"o":90.2808,"t":"2026-10-19T11:20:00Z","v":383,"vw":90.2808},{"c":90.22,"h":90.2585,"l":90.22,"n":69,"o":90.2585,"t":"2026-10-19T11:30:00Z","v":1185,"vw":90.234736},{"c":90.23,"h":90.23,"l":90.23,"n":5,"o":90.23,"t":"2026-10-19T11:35:00Z","v":2348,"vw":90.23},{"c":90.22,"h":90.22,"l":90.22,"n":3,"o":90.22,"t":"2026-10-19T11:40:00Z","v":151,"vw":90.22},{"c":90.25,"h":90.2583,"l":90.25,"n":24,"o":90.2583,"t":"2026-10-19T11:50:00Z","v":805,"vw":90.251594},{"c":90.24,"h":90.26,"l":90.24,"n":26,"o":90.26,"t":"2026-10-19T11:55:00Z","v":3479,"vw":90.245294},{"c":90.24,"h":90.24,"l":90.23,"n":25,"o":90.24,"t":"2026-10-19T12:00:00Z","v":2703,"vw":90.236792},{"c":90.27,"h":90.27,"l":90.25,"n":17,"o":90.25,"t":"2026-10-19T12:05:00Z","v":588,"vw":90.254436},{"c":90.3,"h":90.3,"l":90.3,"n":20,"o":90.3,"t":"2026-10-19T12:10:00Z","v":596,"vw":90.3},{"c":90.31,"h":90.3398,"l":90.28,"n":87,"o":90.3398,"t":"2026-10-19T12:15:00Z","v":13910,"vw":90.300586},{"c":90.3,"h":90.3,"l":90.3,"n":19,"o":90.3,"t":"2026-10-19T12:20:00Z","v":1217,"vw":90.3},{"c":90.3295,"h":90.3295,"l":90.32,"n":15,"o":90.32,"t":"2026-10-19T12:25:00Z","v":706,"vw":90.327083},{"c":90.3109,"h":90.32,"l":90.3109,"n":14,"o":90.32,"t":"2026-10-19T12:30:00Z","v":783,"vw":90.315931},{"c":90.29,"h":90.29,"l":90.29,"n":12,"o":90.29,"t":"2026-10-19T12:35:00Z","v":271,"vw":90.29},{"c":90.28,"h":90.28,"l":90.28,"n":7,"o":90.28,"t":"2026-10-19T12:40:00Z","v":216,"vw":90.28},{"c":90.26,"h":90.2683,"l":90.26,"n":22,"o":90.2683,"t":"2026-10-19T12:45:00Z","v":471,"vw":90.264743},{"c":90.26,"h":90.26,"l":90.26,"n":12,"o":90.26,"t":"2026-10-19T12:50:00Z","v":184,"vw":90.26},{"c":90.25,"h":90.25,"l":90.25,"n":6,"o":90.25,"t":"2026-10-19T12:55:00Z","v":185,"vw":90.25},{"c":90.27,"h":90.27,"l":90.25,"n":48,"o":90.26,"t":"2026-10-19T13:00:00Z","v":5849,"vw":90.26461},{"c":90.299,"h":90.299,"l":90.28,"n":30,"o":90.28,"t":"2026-10-19T13:05:00Z","v":1222,"vw":90.289909},{"c":90.32,"h":90.32,"l":90.31,"n":23,"o":90.32,"t":"2026-10-19T13:10:00Z","v":2980,"vw":90.318944},{"c":90.3007,"h":90.3069,"l":90.29,"n":53,"o":90.3,"t":"2026-10-19T13:15:00Z","v":2774,"vw":90.297356},{"c":90.3,"h":90.3,"l":90.2848,"n":53,"o":90.3,"t":"2026-10-19T13:20:00Z","v":3026,"vw":90.293883},{"c":90.3,"h":90.3,"l":90.28,"n":49,"o":90.28,"t":"2026-10-19T13:25:00Z","v":3769,"vw":90.297864},{"c":90.325,"h":90.3883,"l":90.275,"n":3331,"o":90.31,"t":"2026-10-19T13:30:00Z","v":511998,"vw":90.314828},{"c":90.3082,"h":90.36,"l":90.26,"n":1028,"o":90.325,"t":"2026-10-19T13:35:00Z","v":42485,"vw":90.300854},{"c":90.288,"h":90.335,"l":90.2625,"n":804,"o":90.3,"t":"2026-10-19T13:40:00Z","v":22346,"vw":90.300149},{"c":90.255,"h":90.3088,"l":90.23,"n":1470,"o":90.285,"t":"2026-10-19T13:45:00Z","v":39975,"vw":90.269923},{"c":90.215,"h":90.285,"l":90.2,"n":874,"o":90.2551,"t":"2026-10-19T13:50:00Z","v":36863,"vw":90.24213},{"c":90.215,"h":90.26,"l":90.195,"n":760,"o":90.21,"t":"2026-10-19T13:55:00Z","v":61556,"vw":90.23157},{"c":90.1751,"h":90.2476,"l":90.14,"n":1499,"o":90.205,"t":"2026-10-19T14:00:00Z","v":389274,"vw":90.168917},{"c":90.235,"h":90.245,"l":90.1799,"n":707,"o":90.1799,"t":"2026-10-19T14:05:00Z","v":23940,"vw":90.225203},{"c":90.425,"h":90.4251,"l":90.245,"n":1090,"o":90.245,"t":"2026-10-19T14:10:00Z","v":109016,"vw":90.293307},{"c":90.46,"h":90.51,"l":90.4201,"n":1289,"o":90.43,"t":"2026-10-19T14:15:00Z","v":130534,"vw":90.460868},{"c":90.475,"h":90.485,"l":90.4201,"n":1159,"o":90.4595,"t":"2026-10-19T14:20:00Z","v":70250,"vw":90.457869},{"c":90.435,"h":90.479,"l":90.42,"n":1031,"o":90.479,"t":"2026-10-19T14:25:00Z","v":49393,"vw":90.445945},{"c":90.3,"h":90.4599,"l":90.275,"n":1536,"o":90.435,"t":"2026-10-19T14:30:00Z","v":169925,"vw":90.339782},{"c":90.31,"h":90.36,"l":90.2801,"n":1205,"o":90.305,"t":"2026-10-19T14:35:00Z","v":65502,"vw":90.318917},{"c":90.325,"h":90.385,"l":90.2958,"n":968,"o":90.3299,"t":"2026-10-19T14:40:00Z","v":250678,"vw":90.341365},{"c":90.34,"h":90.41,"l":90.33,"n":875,"o":90.33,"t":"2026-10-19T14:45:00Z","v":34335,"vw":90.369416},{"c":90.385,"h":90.385,"l":90.3141,"n":946,"o":90.349,"t":"2026-10-19T14:50:00Z","v":71991,"vw":90.351668},{"c":90.405,"h":90.41,"l":90.38,"n":995,"o":90.39,"t":"2026-10-19T14:55:00Z","v":69550,"vw":90.395675},{"c":90.45,"h":90.475,"l":90.402,"n":1051,"o":90.41,"t":"2026-10-19T15:00:00Z","v":72888,"vw":90.434466},{"c":90.47,"h":90.505,"l":90.44,"n":1066,"o":90.445,"t":"2026-10-19T15:05:00Z","v":84506,"vw":90.465559},{"c":90.47,"h":90.505,"l":90.4417,"n":991,"o":90.465,"t":"2026-10-19T15:10:00Z","v":102655,"vw":90.469299},{"c":90.525,"h":90.545,"l":90.465,"n":1012,"o":90.47,"t":"2026-10-19T15:15:00Z","v":82454,"vw":90.500772},{"c":90.59,"h":90.6099,"l":90.5199,"n":1005,"o":90.53,"t":"2026-10-19T15:20:00Z","v":93279,"vw":90.53982},{"c":90.62,"h":90.65,"l":90.58,"n":1032,"o":90.595,"t":"2026-10-19T15:25:00Z","v":100164,"vw":90.622528},{"c":90.61,"h":90.62,"l":90.565,"n":964,"o":90.615,"t":"2026-10-19T15:30:00Z","v":41929,"vw":90.593688},{"c":90.635,"h":90.6799,"l":90.6,"n":947,"o":90.61,"t":"2026-10-19T15:35:00Z","v":58129,"vw":90.639122},{"c":90.625,"h":90.66,"l":90.61,"n":947,"o":90.6301,"t":"2026-10-19T15:40:00Z","v":61789,"vw":90.630372},{"c":90.61,"h":90.635,"l":90.575,"n":1068,"o":90.62,"t":"2026-10-19T15:45:00Z","v":65911,"vw":90.607652},{"c":90.605,"h":90.63,"l":90.59,"n":938,"o":90.61,"t":"2026-10-19T15:50:00Z","v":139560,"vw":90.608411},{"c":90.56,"h":90.62,"l":90.55,"n":862,"o":90.6,"t":"2026-10-19T15:55:00Z","v":384292,"vw":90.570144},{"c":90.4387,"h":90.5699,"l":90.38,"n":1065,"o":90.5699,"t":"2026-10-19T16:00:00Z","v":231734,"vw":90.424595},{"c":90.4259,"h":90.45,"l":90.375,"n":721,"o":90.45,"t":"2026-10-19T16:05:00Z","v":194303,"vw":90.42536},{"c":90.465,"h":90.485,"l":90.4151,"n":649,"o":90.4151,"t":"2026-10-19T16:10:00Z","v":44623,"vw":90.457347},{"c":90.44,"h":90.489,"l":90.44,"n":693,"o":90.4501,"t":"2026-10-19T16:15:00Z","v":76784,"vw":90.463926},{"c":90.42,"h":90.4501,"l":90.41,"n":389,"o":90.4501,"t":"2026-10-19T16:20:00Z","v":40575,"vw":90.417509},{"c":90.42,"h":90.4399,"l":90.385,"n":366,"o":90.425,"t":"2026-10-19T16:25:00Z","v":57920,"vw":90.417471},{"c":90.4024,"h":90.42,"l":90.3601,"n":510,"o":90.42,"t":"2026-10-19T16:30:00Z","v":83069,"vw":90.394193},{"c":90.3901,"h":90.4199,"l":90.375,"n":353,"o":90.4199,"t":"2026-10-19T16:35:00Z","v":36535,"vw":90.394662},{"c":90.42,"h":90.4299,"l":90.38,"n":362,"o":90.39,"t":"2026-10-19T16:40:00Z","v":38043,"vw":90.407696},{"c":90.37,"h":90.42,"l":90.35,"n":410,"o":90.42,"t":"2026-10-19T16:45:00Z","v":51927,"vw":90.376682},{"c":90.3399,"h":90.38,"l":90.335,"n":367,"o":90.365,"t":"2026-10-19T16:50:00Z","v":37920,"vw":90.355648},{"c":90.32,"h":90.36,"l":90.32,"n":327,"o":90.335,"t":"2026-10-19T16:55:00Z","v":27274,"vw":90.340873},{"c":90.335,"h":90.3499,"l":90.31,"n":444,"o":90.33,"t":"2026-10-19T17:00:00Z","v":42756,"vw":90.329691},{"c":90.2899,"h":90.34,"l":90.28,"n":412,"o":90.325,"t":"2026-10-19T17:05:00Z","v":31714,"vw":90.312525},{"c":90.325,"h":90.3399,"l":90.285,"n":331,"o":90.285,"t":"2026-10-19T17:10:00Z","v":39007,"vw":90.315492},{"c":90.3141,"h":90.36,"l":90.3101,"n":339,"o":90.329,"t":"2026-10-19T17:15:00Z","v":35077,"vw":90.334771},{"c":90.305,"h":90.32,"l":90.29,"n":324,"o":90.31,"t":"2026-10-19T17:20:00Z","v":26263,"vw":90.300255},{"c":90.32,"h":90.35,"l":90.305,"n":340,"o":90.3052,"t":"2026-10-19T17:25:00Z","v":42316,"vw":90.331724},{"c":90.305,"h":90.335,"l":90.3024,"n":346,"o":90.3199,"t":"2026-10-19T17:30:00Z","v":33621,"vw":90.318843},{"c":90.32,"h":90.32,"l":90.29,"n":377,"o":90.31,"t":"2026-10-19T17:35:00Z","v":68514,"vw":90.301378},{"c":90.314,"h":90.36,"l":90.275,"n":598,"o":90.31,"t":"2026-10-19T17:40:00Z","v":189904,"vw":90.334745},{"c":90.28,"h":90.315,"l":90.25,"n":683,"o":90.2901,"t":"2026-10-19T17:45:00Z","v":164926,"vw":90.291301},{"c":90.2998,"h":90.31,"l":90.26,"n":3086,"o":90.275,"t":"2026-10-19T17:50:00Z","v":95837,"vw":90.288227},{"c":90.355,"h":90.355,"l":90.27,"n":371,"o":90.295,"t":"2026-10-19T17:55:00Z","v":44193,"vw":90.306964},{"c":90.32,"h":90.365,"l":90.265,"n":462,"o":90.35,"t":"2026-10-19T18:00:00Z","v":101073,"vw":90.308032},{"c":90.345,"h":90.35,"l":90.295,"n":372,"o":90.315,"t":"2026-10-19T18:05:00Z","v":46665,"vw":90.320163},{"c":90.365,"h":90.3799,"l":90.3343,"n":312,"o":90.345,"t":"2026-10-19T18:10:00Z","v":33374,"vw":90.356501},{"c":90.3795,"h":90.385,"l":90.35,"n":341,"o":90.36,"t":"2026-10-19T18:15:00Z","v":44042,"vw":90.374706},{"c":90.32,"h":90.375,"l":90.315,"n":323,"o":90.375,"t":"2026-10-19T18:20:00Z","v":30669,"vw":90.351557},{"c":90.3058,"h":90.315,"l":90.26,"n":442,"o":90.31,"t":"2026-10-19T18:25:00Z","v":75614,"vw":90.287607},{"c":90.259,"h":90.3,"l":90.255,"n":391,"o":90.295,"t":"2026-10-19T18:30:00Z","v":48003,"vw":90.284399},{"c":90.3199,"h":90.32,"l":90.245,"n":400,"o":90.255,"t":"2026-10-19T18:35:00Z","v":64698,"vw":90.298102},{"c":90.3399,"h":90.3399,"l":90.305,"n":366,"o":90.31,"t":"2026-10-19T18:40:00Z","v":68084,"vw":90.321595},{"c":90.3476,"h":90.38,"l":90.335,"n":378,"o":90.34,"t":"2026-10-19T18:45:00Z","v":37154,"vw":90.358392},{"c":90.33,"h":90.35,"l":90.3199,"n":375,"o":90.345,"t":"2026-10-19T18:50:00Z","v":56292,"vw":90.336337},{"c":90.3401,"h":90.355,"l":90.3101,"n":378,"o":90.315,"t":"2026-10-19T18:55:00Z","v":43391,"vw":90.337371},{"c":90.38,"h":90.39,"l":90.345,"n":437,"o":90.345,"t":"2026-10-19T19:00:00Z","v":55176,"vw":90.365026},{"c":90.3361,"h":90.4,"l":90.32,"n":409,"o":90.385,"t":"2026-10-19T19:05:00Z","v":174019,"vw":90.38787},{"c":90.36,"h":90.3699,"l":90.335,"n":431,"o":90.34,"t":"2026-10-19T19:10:00Z","v":40635,"vw":90.35047},{"c":90.41,"h":90.42,"l":90.36,"n":505,"o":90.365,"t":"2026-10-19T19:15:00Z","v":84705,"vw":90.384374},{"c":90.45,"h":90.45,"l":90.385,"n":516,"o":90.415,"t":"2026-10-19T19:20:00Z","v":77919,"vw":90.411056},{"c":90.4,"h":90.46,"l":90.395,"n":464,"o":90.455,"t":"2026-10-19T19:25:00Z","v":57530,"vw":90.413005},{"c":90.405,"h":90.4199,"l":90.395,"n":514,"o":90.405,"t":"2026-10-19T19:30:00Z","v":58462,"vw":90.404774},{"c":90.415,"h":90.44,"l":90.4,"n":507,"o":90.4,"t":"2026-10-19T19:35:00Z","v":87591,"vw":90.425732},{"c":90.407,"h":90.44,"l":90.3905,"n":686,"o":90.4125,"t":"2026-10-19T19:40:00Z","v":104930,"vw":90.415554},{"c":90.37,"h":90.4,"l":90.36,"n":837,"o":90.3951,"t":"2026-10-19T19:45:00Z","v":231274,"vw":90.378359},{"c":90.285,"h":90.37,"l":90.23,"n":1113,"o":90.37,"t":"2026-10-19T19:50:00Z","v":209797,"vw":90.274787},{"c":90.23,"h":90.3099,"l":90.19,"n":1433,"o":90.29,"t":"2026-10-19T19:55:00Z","v":473250,"vw":90.244969},{"c":90.23,"h":90.23,"l":90.23,"n":22,"o":90.23,"t":"2026-10-19T20:00:00Z","v":587010,"vw":90.23},{"c":90.2715,"h":90.2715,"l":90.2715,"n":3,"o":90.2715,"t":"2026-10-19T20:05:00Z","v":152,"vw":90.2715},{"c":90.2615,"h":90.2615,"l":90.2615,"n":9,"o":90.2615,"t":"2026-10-19T20:10:00Z","v":442,"vw":90.2615},{"c":90.2615,"h":90.2615,"l":90.245,"n":14,"o":90.2501,"t":"2026-10-19T20:30:00Z","v":5032,"vw":90.250565},{"c":90.27,"h":90.27,"l":90.265,"n":16,"o":90.265,"t":"2026-10-19T20:35:00Z","v":772,"vw":90.268408},{"c":90.261,"h":90.261,"l":90.261,"n":5,"o":90.261,"t":"2026-10-19T20:45:00Z","v":364,"vw":90.261},{"c":90.2989,"h":90.2989,"l":90.2989,"n":7,"o":90.2989,"t":"2026-10-19T20:55:00Z","v":2249,"vw":90.2989},{"c":90.2601,"h":90.29,"l":90.26,"n":17,"o":90.29,"t":"2026-10-19T21:05:00Z","v":1481,"vw":90.270581},{"c":90.301,"h":90.3457,"l":90.301,"n":10,"o":90.3457,"t":"2026-10-19T22:10:00Z","v":781,"vw":90.30696},{"c":90.32,"h":90.32,"l":90.32,"n":5,"o":90.32,"t":"2026-10-19T22:15:00Z","v":193,"vw":90.32},{"c":90.3331,"h":90.3331,"l":90.3331,"n":5,"o":90.3331,"t":"2026-10-19T22:20:00Z","v":183,"vw":90.3331},{"c":90.3594,"h":90.3594,"l":90.34,"n":5,"o":90.34,"t":"2026-10-19T22:25:00Z","v":810,"vw":90.351683},{"c":90.37,"h":90.37,"l":90.35,"n":8,"o":90.35,"t":"2026-10-19T22:30:00Z","v":807,"vw":90.353333},{"c":90.33,"h":90.33,"l":90.33,"n":6,"o":90.33,"t":"2026-10-19T22:40:00Z","v":314,"vw":90.33},{"c":90.321,"h":90.321,"l":90.321,"n":3,"o":90.321,"t":"2026-10-19T22:55:00Z","v":200,"vw":90.321},{"c":90.36,"h":90.36,"l":90.34,"n":8,"o":90.34,"t":"2026-10-19T23:00:00Z","v":259,"vw":90.351304},{"c":90.349,"h":90.35,"l":90.34,"n":6,"o":90.34,"t":"2026-10-19T23:10:00Z","v":982,"vw":90.348805},{"c":90.33,"h":90.33,"l":90.33,"n":4,"o":90.33,"t":"2026-10-19T23:15:00Z","v":141,"vw":90.33},{"c":90.3085,"h":90.309,"l":90.3085,"n":2,"o":90.309,"t":"2026-10-19T23:20:00Z","v":216,"vw":90.30875},{"c":90.3,"h":90.3,"l":90.3,"n":7,"o":90.3,"t":"2026-10-19T23:25:00Z","v":116,"vw":90.3},{"c":90.32,"h":90.32,"l":90.32,"n":2,"o":90.32,"t":"2026-10-19T23:55:00Z","v":257,"vw":90.32},{"c":90.25,"h":90.4,"l":90.18,"n":789,"o":90.32,"t":"2026-10-20T08:00:00Z","v":21340,"vw":90.287681},{"c":90.21,"h":90.21,"l":90.21,"n":3,"o":90.21,"t":"2026-10-20T08:05:00Z","v":219,"vw":90.21},{"c":90.2509,"h":90.26,"l":90.2509,"n":5,"o":90.26,"t":"2026-10-20T08:15:00Z","v":1117,"vw":90.258765},{"c":90.25,"h":90.25,"l":90.25,"n":8,"o":90.25,"t":"2026-10-20T08:20:00Z","v":231,"vw":90.25},{"c":90.32,"h":90.32,"l":90.32,"n":2,"o":90.32,"t":"2026-10-20T08:40:00Z","v":101,"vw":90.32},{"c":90.28,"h":90.28,"l":90.28,"n":10,"o":90.28,"t":"2026-10-20T08:45:00Z","v":326,"vw":90.28},{"c":90.2,"h":90.2,"l":90.2,"n":2,"o":90.2,"t":"2026-10-20T08:50:00Z","v":309,"vw":90.2},{"c":90.15,"h":90.15,"l":90.15,"n":28,"o":90.15,"t":"2026-10-20T09:00:00Z","v":193,"vw":90.15},{"c":90.1141,"h":90.1141,"l":90.09,"n":16,"o":90.09,"t":"2026-10-20T09:05:00Z","v":469,"vw":90.104718},{"c":90.08,"h":90.08,"l":90.08,"n":6,"o":90.08,"t":"2026-10-20T09:10:00Z","v":398,"vw":90.08},{"c":90.0807,"h":90.0807,"l":90.0807,"n":4,"o":90.0807,"t":"2026-10-20T09:15:00Z","v":185,"vw":90.0807},{"c":90.15,"h":90.15,"l":90.15,"n":7,"o":90.15,"t":"2026-10-20T09:25:00Z","v":991,"vw":90.15},{"c":90.21,"h":90.21,"l":90.21,"n":5,"o":90.21,"t":"2026-10-20T09:30:00Z","v":798,"vw":90.21},{"c":90.22,"h":90.22,"l":90.22,"n":2,"o":90.22,"t":"2026-10-20T09:35:00Z","v":113,"vw":90.22},{"c":90.2,"h":90.2,"l":90.2,"n":5,"o":90.2,"t":"2026-10-20T09:55:00Z","v":215,"vw":90.2},{"c":90.219,"h":90.219,"l":90.201,"n":2,"o":90.201,"t":"2026-10-20T10:10:00Z","v":660,"vw":90.214636},{"c":90.21,"h":90.249,"l":90.21,"n":16,"o":90.249,"t":"2026-10-20T10:20:00Z","v":331,"vw":90.2295},{"c":90.2,"h":90.2,"l":90.2,"n":11,"o":90.2,"t":"2026-10-20T10:25:00Z","v":134,"vw":90.2},{"c":90.17,"h":90.17,"l":90.17,"n":4,"o":90.17,"t":"2026-10-20T10:35:00Z","v":710,"vw":90.17},{"c":90.11,"h":90.14,"l":90.11,"n":44,"o":90.14,"t":"2026-10-20T10:40:00Z","v":2038,"vw":90.124346},{"c":90.13,"h":90.13,"l":90.13,"n":7,"o":90.13,"t":"2026-10-20T10:45:00Z","v":120,"vw":90.13},{"c":90.1393,"h":90.1407,"l":90.13,"n":11,"o":90.1407,"t":"2026-10-20T10:50:00Z","v":465,"vw":90.136959},{"c":90.12,"h":90.1407,"l":90.1102,"n":28,"o":90.1407,"t":"2026-10-20T10:55:00Z","v":1148,"vw":90.122022},{"c":90.1298,"h":90.1298,"l":90.1298,"n":33,"o":90.1298,"t":"2026-10-20T11:00:00Z","v":444,"vw":90.1298},{"c":90.08,"h":90.08,"l":90.04,"n":38,"o":90.06,"t":"2026-10-20T11:05:00Z","v":5037,"vw":90.076003},{"c":90.08,"h":90.08,"l":90.08,"n":5,"o":90.08,"t":"2026-10-20T11:10:00Z","v":149,"vw":90.08},{"c":90.1,"h":90.1,"l":90.1,"n":2,"o":90.1,"t":"2026-10-20T11:20:00Z","v":258,"vw":90.1},{"c":90.09,"h":90.11,"l":90.09,"n":20,"o":90.11,"t":"2026-10-20T11:25:00Z","v":2444,"vw":90.1089},{"c":90.06,"h":90.1186,"l":90.06,"n":28,"o":90.0703,"t":"2026-10-20T11:30:00Z","v":715,"vw":90.075084},{"c":90.0619,"h":90.0619,"l":90.0317,"n":48,"o":90.04,"t":"2026-10-20T11:35:00Z","v":2001,"vw":90.039693},{"c":90.02,"h":90.02,"l":90.001,"n":13,"o":90.001,"t":"2026-10-20T11:50:00Z","v":408,"vw":90.013667},{"c":90,"h":90.03,"l":90,"n":206,"o":90.02,"t":"2026-10-20T11:55:00Z","v":4752,"vw":90.002624},{"c":90.01,"h":90.01,"l":90.01,"n":6,"o":90.01,"t":"2026-10-20T12:00:00Z","v":1206,"vw":90.01},{"c":89.9831,"h":89.9831,"l":89.9831,"n":12,"o":89.9831,"t":"2026-10-20T12:10:00Z","v":160,"vw":89.9831},{"c":90.03,"h":90.03,"l":90.03,"n":4,"o":90.03,"t":"2026-10-20T12:15:00Z","v":213,"vw":90.03},{"c":89.97,"h":89.97,"l":89.97,"n":28,"o":89.97,"t":"2026-10-20T12:20:00Z","v":150,"vw":89.97},{"c":90.36,"h":90.36,"l":89.9,"n":105,"o":89.97,"t":"2026-10-20T12:25:00Z","v":419649,"vw":90.359244},{"c":89.92,"h":89.92,"l":89.92,"n":12,"o":89.92,"t":"2026-10-20T12:30:00Z","v":162,"vw":89.92},{"c":90.1,"h":90.1,"l":90.01,"n":25,"o":90.01,"t":"2026-10-20T12:40:00Z","v":416,"vw":90.043835},{"c":90.12,"h":90.12,"l":90.07,"n":9,"o":90.07,"t":"2026-10-20T12:50:00Z","v":729,"vw":90.1},{"c":90.09,"h":90.09,"l":90.09,"n":12,"o":90.09,"t":"2026-10-20T12:55:00Z","v":745,"vw":90.09},{"c":90.1317,"h":90.1317,"l":90.1,"n":22,"o":90.1,"t":"2026-10-20T13:00:00Z","v":2053,"vw":90.101572},{"c":90.15,"h":90.1717,"l":90.14,"n":32,"o":90.14,"t":"2026-10-20T13:05:00Z","v":899,"vw":90.150556},{"c":90.13,"h":90.1434,"l":90.13,"n":16,"o":90.1434,"t":"2026-10-20T13:15:00Z","v":506,"vw":90.139589},{"c":90.12,"h":90.12,"l":90.12,"n":10,"o":90.12,"t":"2026-10-20T13:20:00Z","v":429,"vw":90.12},{"c":90.13,"h":90.13,"l":90.13,"n":7,"o":90.13,"t":"2026-10-20T13:25:00Z","v":373,"vw":90.13},{"c":90.11,"h":90.15,"l":90.0425,"n":1877,"o":90.15,"t":"2026-10-20T13:30:00Z","v":187994,"vw":90.127266},{"c":90.14,"h":90.1651,"l":90.07,"n":766,"o":90.09,"t":"2026-10-20T13:35:00Z","v":57295,"vw":90.118734},{"c":89.99,"h":90.125,"l":89.955,"n":1739,"o":90.125,"t":"2026-10-20T13:40:00Z","v":70380,"vw":90.025818},{"c":90.17,"h":90.18,"l":89.9599,"n":949,"o":89.98,"t":"2026-10-20T13:45:00Z","v":122354,"vw":90.07491},{"c":90.2251,"h":90.26,"l":90.145,"n":815,"o":90.1699,"t":"2026-10-20T13:50:00Z","v":61092,"vw":90.180529},{"c":90.385,"h":90.3898,"l":90.215,"n":678,"o":90.215,"t":"2026-10-20T13:55:00Z","v":67870,"vw":90.322013},{"c":90.38,"h":90.435,"l":90.335,"n":1406,"o":90.385,"t":"2026-10-20T14:00:00Z","v":185723,"vw":90.380679},{"c":90.485,"h":90.5,"l":90.36,"n":837,"o":90.375,"t":"2026-10-20T14:05:00Z","v":147511,"vw":90.475436},{"c":90.52,"h":90.5299,"l":90.46,"n":1087,"o":90.48,"t":"2026-10-20T14:10:00Z","v":88913,"vw":90.483403},{"c":90.615,"h":90.615,"l":90.52,"n":1141,"o":90.5201,"t":"2026-10-20T14:15:00Z","v":88921,"vw":90.565816},{"c":90.715,"h":90.72,"l":90.59,"n":1175,"o":90.6,"t":"2026-10-20T14:20:00Z","v":101900,"vw":90.635317},{"c":90.835,"h":90.835,"l":90.68,"n":1158,"o":90.71,"t":"2026-10-20T14:25:00Z","v":115408,"vw":90.751956},{"c":90.755,"h":90.895,"l":90.735,"n":1539,"o":90.83,"t":"2026-10-20T14:30:00Z","v":154383,"vw":90.828165},{"c":90.745,"h":90.775,"l":90.725,"n":1041,"o":90.755,"t":"2026-10-20T14:35:00Z","v":57565,"vw":90.746001},{"c":90.8,"h":90.84,"l":90.75,"n":1189,"o":90.75,"t":"2026-10-20T14:40:00Z","v":164778,"vw":90.805314},{"c":90.785,"h":90.8477,"l":90.77,"n":1022,"o":90.805,"t":"2026-10-20T14:45:00Z","v":140616,"vw":90.811745},{"c":90.84,"h":90.845,"l":90.77,"n":970,"o":90.79,"t":"2026-10-20T14:50:00Z","v":57791,"vw":90.817409},{"c":90.835,"h":90.885,"l":90.8218,"n":1034,"o":90.835,"t":"2026-10-20T14:55:00Z","v":76099,"vw":90.867023},{"c":90.76,"h":90.835,"l":90.745,"n":1215,"o":90.83,"t":"2026-10-20T15:00:00Z","v":99539,"vw":90.796854},{"c":90.745,"h":90.775,"l":90.74,"n":992,"o":90.755,"t":"2026-10-20T15:05:00Z","v":61377,"vw":90.758263},{"c":90.46,"h":90.74,"l":90.395,"n":1679,"o":90.74,"t":"2026-10-20T15:10:00Z","v":174253,"vw":90.572575},{"c":90.61,"h":90.635,"l":90.49,"n":1025,"o":90.5,"t":"2026-10-20T15:15:00Z","v":74340,"vw":90.569399},{"c":90.56,"h":90.62,"l":90.5201,"n":854,"o":90.5976,"t":"2026-10-20T15:20:00Z","v":48523,"vw":90.566663},{"c":90.545,"h":90.57,"l":90.525,"n":872,"o":90.555,"t":"2026-10-20T15:25:00Z","v":29702,"vw":90.546773},{"c":90.5199,"h":90.55,"l":90.46,"n":956,"o":90.5406,"t":"2026-10-20T15:30:00Z","v":71149,"vw":90.504767},{"c":90.495,"h":90.515,"l":90.462,"n":904,"o":90.51,"t":"2026-10-20T15:35:00Z","v":34500,"vw":90.496882},{"c":90.58,"h":90.61,"l":90.505,"n":720,"o":90.505,"t":"2026-10-20T15:40:00Z","v":27488,"vw":90.56416},{"c":90.554,"h":90.59,"l":90.5022,"n":633,"o":90.57,"t":"2026-10-20T15:45:00Z","v":30747,"vw":90.554501},{"c":90.62,"h":90.62,"l":90.515,"n":697,"o":90.55,"t":"2026-10-20T15:50:00Z","v":58058,"vw":90.562662},{"c":90.625,"h":90.6399,"l":90.58,"n":775,"o":90.6201,"t":"2026-10-20T15:55:00Z","v":55785,"vw":90.617154},{"c":90.5459,"h":90.6384,"l":90.5301,"n":705,"o":90.625,"t":"2026-10-20T16:00:00Z","v":32097,"vw":90.580697},{"c":90.57,"h":90.6099,"l":90.54,"n":641,"o":90.545,"t":"2026-10-20T16:05:00Z","v":33852,"vw":90.574158},{"c":90.5495,"h":90.568,"l":90.51,"n":337,"o":90.565,"t":"2026-10-20T16:10:00Z","v":23853,"vw":90.537881},{"c":90.4501,"h":90.565,"l":90.45,"n":438,"o":90.55,"t":"2026-10-20T16:15:00Z","v":47524,"vw":90.514244},{"c":90.4701,"h":90.4919,"l":90.4301,"n":330,"o":90.4501,"t":"2026-10-20T16:20:00Z","v":30096,"vw":90.461998},{"c":90.5217,"h":90.55,"l":90.46,"n":476,"o":90.49,"t":"2026-10-20T16:25:00Z","v":92948,"vw":90.483099},{"c":90.545,"h":90.585,"l":90.52,"n":414,"o":90.54,"t":"2026-10-20T16:30:00Z","v":36464,"vw":90.549401},{"c":90.585,"h":90.6099,"l":90.55,"n":293,"o":90.55,"t":"2026-10-20T16:35:00Z","v":16870,"vw":90.569295},{"c":90.54,"h":90.6,"l":90.525,"n":404,"o":90.56,"t":"2026-10-20T16:40:00Z","v":85400,"vw":90.572201},{"c":90.565,"h":90.58,"l":90.51,"n":336,"o":90.5501,"t":"2026-10-20T16:45:00Z","v":29839,"vw":90.547688},{"c":90.44,"h":90.56,"l":90.43,"n":401,"o":90.56,"t":"2026-10-20T16:50:00Z","v":28571,"vw":90.503021},{"c":90.47,"h":90.49,"l":90.45,"n":287,"o":90.45,"t":"2026-10-20T16:55:00Z","v":34130,"vw":90.470169},{"c":90.4701,"h":90.51,"l":90.4325,"n":622,"o":90.475,"t":"2026-10-20T17:00:00Z","v":138132,"vw":90.465166},{"c":90.465,"h":90.48,"l":90.44,"n":297,"o":90.475,"t":"2026-10-20T17:05:00Z","v":33261,"vw":90.46192},{"c":90.48,"h":90.5,"l":90.439,"n":331,"o":90.455,"t":"2026-10-20T17:10:00Z","v":173089,"vw":90.488153},{"c":90.495,"h":90.5113,"l":90.466,"n":254,"o":90.489,"t":"2026-10-20T17:15:00Z","v":21564,"vw":90.493679},{"c":90.555,"h":90.58,"l":90.4901,"n":302,"o":90.491,"t":"2026-10-20T17:20:00Z","v":37238,"vw":90.553256},{"c":90.5701,"h":90.575,"l":90.55,"n":187,"o":90.5699,"t":"2026-10-20T17:25:00Z","v":34205,"vw":90.566795},{"c":90.57,"h":90.605,"l":90.5519,"n":406,"o":90.5801,"t":"2026-10-20T17:30:00Z","v":37894,"vw":90.587222},{"c":90.585,"h":90.585,"l":90.5623,"n":303,"o":90.5623,"t":"2026-10-20T17:35:00Z","v":43290,"vw":90.570351},{"c":90.59,"h":90.61,"l":90.58,"n":313,"o":90.59,"t":"2026-10-20T17:40:00Z","v":34220,"vw":90.595726},{"c":90.585,"h":90.61,"l":90.575,"n":244,"o":90.59,"t":"2026-10-20T17:45:00Z","v":20520,"vw":90.591574},{"c":90.6298,"h":90.63,"l":90.5801,"n":2025,"o":90.5801,"t":"2026-10-20T17:50:00Z","v":38471,"vw":90.606534},{"c":90.59,"h":90.625,"l":90.5642,"n":313,"o":90.625,"t":"2026-10-20T17:55:00Z","v":39011,"vw":90.591499},{"c":90.5501,"h":90.605,"l":90.5501,"n":284,"o":90.59,"t":"2026-10-20T18:00:00Z","v":36868,"vw":90.578946},{"c":90.58,"h":90.585,"l":90.54,"n":254,"o":90.55,"t":"2026-10-20T18:05:00Z","v":24199,"vw":90.556507},{"c":90.595,"h":90.605,"l":90.57,"n":335,"o":90.585,"t":"2026-10-20T18:10:00Z","v":45897,"vw":90.590157},{"c":90.58,"h":90.61,"l":90.58,"n":265,"o":90.6072,"t":"2026-10-20T18:15:00Z","v":61287,"vw":90.601692},{"c":90.53,"h":90.575,"l":90.53,"n":298,"o":90.57,"t":"2026-10-20T18:20:00Z","v":30718,"vw":90.561253},{"c":90.5401,"h":90.55,"l":90.515,"n":278,"o":90.54,"t":"2026-10-20T18:25:00Z","v":35612,"vw":90.537853},{"c":90.4801,"h":90.55,"l":90.4801,"n":318,"o":90.54,"t":"2026-10-20T18:30:00Z","v":28502,"vw":90.520819},{"c":90.475,"h":90.485,"l":90.4605,"n":287,"o":90.485,"t":"2026-10-20T18:35:00Z","v":33692,"vw":90.4731},{"c":90.42,"h":90.485,"l":90.4,"n":375,"o":90.4701,"t":"2026-10-20T18:40:00Z","v":48738,"vw":90.443632},{"c":90.48,"h":90.495,"l":90.41,"n":289,"o":90.415,"t":"2026-10-20T18:45:00Z","v":33938,"vw":90.467282},{"c":90.515,"h":90.5199,"l":90.465,"n":277,"o":90.475,"t":"2026-10-20T18:50:00Z","v":42446,"vw":90.489334},{"c":90.485,"h":90.5399,"l":90.4811,"n":315,"o":90.515,"t":"2026-10-20T18:55:00Z","v":36909,"vw":90.511159},{"c":90.485,"h":90.5159,"l":90.485,"n":300,"o":90.485,"t":"2026-10-20T19:00:00Z","v":48957,"vw":90.502195},{"c":90.495,"h":90.52,"l":90.49,"n":391,"o":90.49,"t":"2026-10-20T19:05:00Z","v":72516,"vw":90.503907},{"c":90.46,"h":90.4999,"l":90.46,"n":418,"o":90.4999,"t":"2026-10-20T19:10:00Z","v":49020,"vw":90.478236},{"c":90.455,"h":90.47,"l":90.4501,"n":398,"o":90.455,"t":"2026-10-20T19:15:00Z","v":58712,"vw":90.461077},{"c":90.395,"h":90.4601,"l":90.3797,"n":526,"o":90.4501,"t":"2026-10-20T19:20:00Z","v":86188,"vw":90.409541},{"c":90.405,"h":90.45,"l":90.395,"n":474,"o":90.395,"t":"2026-10-20T19:25:00Z","v":106213,"vw":90.41524},{"c":90.455,"h":90.46,"l":90.39,"n":486,"o":90.405,"t":"2026-10-20T19:30:00Z","v":64556,"vw":90.43272},{"c":90.3941,"h":90.46,"l":90.37,"n":515,"o":90.445,"t":"2026-10-20T19:35:00Z","v":40952,"vw":90.40237},{"c":90.4497,"h":90.46,"l":90.385,"n":512,"o":90.385,"t":"2026-10-20T19:40:00Z","v":85509,"vw":90.433177},{"c":90.4515,"h":90.4799,"l":90.44,"n":484,"o":90.44,"t":"2026-10-20T19:45:00Z","v":62861,"vw":90.449777},{"c":90.47,"h":90.48,"l":90.41,"n":666,"o":90.45,"t":"2026-10-20T19:50:00Z","v":80081,"vw":90.443607},{"c":90.51,"h":90.51,"l":90.43,"n":2428,"o":90.46,"t":"2026-10-20T19:55:00Z","v":1650813,"vw":90.452301},{"c":90.56,"h":90.56,"l":90.52,"n":30,"o":90.52,"t":"2026-10-20T20:00:00Z","v":4545742,"vw":90.529926},{"c":90.599,"h":90.599,"l":90.58,"n":13,"o":90.58,"t":"2026-10-20T20:10:00Z","v":533,"vw":90.589383},{"c":90.58,"h":90.59,"l":90.57,"n":22,"o":90.59,"t":"2026-10-20T20:15:00Z","v":30032,"vw":90.580096},{"c":90.56,"h":90.57,"l":90.56,"n":60,"o":90.57,"t":"2026-10-20T20:20:00Z","v":80376,"vw":90.562575},{"c":90.56,"h":90.565,"l":90.56,"n":18,"o":90.56,"t":"2026-10-20T20:25:00Z","v":20137,"vw":90.560204},{"c":90.64,"h":90.65,"l":90.56,"n":81,"o":90.57,"t":"2026-10-20T20:30:00Z","v":121164,"vw":90.616338},{"c":90.6693,"h":90.671,"l":90.66,"n":79,"o":90.661,"t":"2026-10-20T20:35:00Z","v":75853,"vw":90.664842},{"c":90.661,"h":90.661,"l":90.65,"n":16,"o":90.66,"t":"2026-10-20T20:40:00Z","v":22883,"vw":90.651991},{"c":90.68,"h":90.68,"l":90.68,"n":6,"o":90.68,"t":"2026-10-20T20:45:00Z","v":153,"vw":90.68},{"c":90.739,"h":90.74,"l":90.739,"n":6,"o":90.74,"t":"2026-10-20T20:50:00Z","v":2089,"vw":90.739952},{"c":90.8,"h":90.82,"l":90.77,"n":31,"o":90.77,"t":"2026-10-20T20:55:00Z","v":2270,"vw":90.790866},{"c":90.8,"h":90.8,"l":90.8,"n":10,"o":90.8,"t":"2026-10-20T21:00:00Z","v":157,"vw":90.8},{"c":90.75,"h":90.8071,"l":90.75,"n":8,"o":90.8071,"t":"2026-10-20T21:05:00Z","v":470,"vw":90.766794},{"c":90.7184,"h":90.7184,"l":90.7184,"n":4,"o":90.7184,"t":"2026-10-20T21:10:00Z","v":111,"vw":90.7184},{"c":90.77,"h":90.77,"l":90.77,"n":4,"o":90.77,"t":"2026-10-20T21:25:00Z","v":119,"vw":90.77},{"c":90.8,"h":90.8155,"l":90.79,"n":7,"o":90.8155,"t":"2026-10-20T21:30:00Z","v":1298,"vw":90.799807},{"c":90.81,"h":90.81,"l":90.8,"n":9,"o":90.8,"t":"2026-10-20T21:35:00Z","v":911,"vw":90.808889},{"c":90.8178,"h":90.8178,"l":90.81,"n":7,"o":90.81,"t":"2026-10-20T21:40:00Z","v":1079,"vw":90.8139},{"c":90.79,"h":90.8093,"l":90.79,"n":7,"o":90.8093,"t":"2026-10-20T21:45:00Z","v":375,"vw":90.79553},{"c":90.82,"h":90.82,"l":90.82,"n":6,"o":90.82,"t":"2026-10-20T21:55:00Z","v":1008,"vw":90.82},{"c":90.89,"h":90.89,"l":90.83,"n":42,"o":90.83,"t":"2026-10-20T22:00:00Z","v":1130,"vw":90.842945},{"c":90.8058,"h":90.8058,"l":90.8058,"n":18,"o":90.8058,"t":"2026-10-20T22:15:00Z","v":571,"vw":90.8058},{"c":90.81,"h":90.81,"l":90.81,"n":9,"o":90.81,"t":"2026-10-20T22:25:00Z","v":511,"vw":90.81},{"c":90.75,"h":90.76,"l":90.75,"n":12,"o":90.76,"t":"2026-10-20T22:40:00Z","v":350,"vw":90.756667},{"c":90.72,"h":90.72,"l":90.72,"n":9,"o":90.72,"t":"2026-10-20T22:50:00Z","v":147,"vw":90.72},{"c":90.7274,"h":90.7274,"l":90.7274,"n":7,"o":90.7274,"t":"2026-10-20T23:00:00Z","v":743,"vw":90.7274},{"c":90.711,"h":90.711,"l":90.711,"n":4,"o":90.711,"t":"2026-10-20T23:10:00Z","v":353,"vw":90.711},{"c":90.7,"h":90.7,"l":90.7,"n":4,"o":90.7,"t":"2026-10-20T23:15:00Z","v":503,"vw":90.7},{"c":90.68,"h":90.83,"l":90.68,"n":27,"o":90.83,"t":"2026-10-20T23:20:00Z","v":3147,"vw":90.686184},{"c":90.7099,"h":90.7099,"l":90.683,"n":10,"o":90.683,"t":"2026-10-20T23:30:00Z","v":1263,"vw":90.693242},{"c":90.7069,"h":90.7069,"l":90.7069,"n":2,"o":90.7069,"t":"2026-10-20T23:35:00Z","v":101,"vw":90.7069},{"c":90.72,"h":90.72,"l":90.72,"n":3,"o":90.72,"t":"2026-10-20T23:50:00Z","v":282,"vw":90.72},{"c":90.7009,"h":91.17,"l":90.66,"n":560,"o":90.74,"t":"2026-10-21T08:00:00Z","v":10198,"vw":90.743684},{"c":90.72,"h":90.72,"l":90.72,"n":9,"o":90.72,"t":"2026-10-21T08:05:00Z","v":344,"vw":90.72},{"c":90.7,"h":90.7,"l":90.7,"n":1,"o":90.7,"t":"2026-10-21T08:10:00Z","v":300,"vw":90.7},{"c":90.65,"h":90.69,"l":90.65,"n":19,"o":90.69,"t":"2026-10-21T08:15:00Z","v":812,"vw":90.669969},{"c":90.69,"h":90.69,"l":90.69,"n":4,"o":90.69,"t":"2026-10-21T08:25:00Z","v":234,"vw":90.69},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-21T08:40:00Z","v":120,"vw":90.6},{"c":90.6,"h":90.6,"l":90.6,"n":3,"o":90.6,"t":"2026-10-21T08:45:00Z","v":172,"vw":90.6},{"c":90.54,"h":90.54,"l":90.54,"n":1,"o":90.54,"t":"2026-10-21T08:55:00Z","v":160,"vw":90.54},{"c":90.5299,"h":90.5299,"l":90.51,"n":10,"o":90.51,"t":"2026-10-21T09:00:00Z","v":634,"vw":90.515666},{"c":90.6305,"h":90.6305,"l":90.6305,"n":5,"o":90.6305,"t":"2026-10-21T09:25:00Z","v":147,"vw":90.6305},{"c":90.71,"h":90.71,"l":90.71,"n":3,"o":90.71,"t":"2026-10-21T09:35:00Z","v":137,"vw":90.71},{"c":90.631,"h":90.631,"l":90.631,"n":3,"o":90.631,"t":"2026-10-21T09:50:00Z","v":132,"vw":90.631},{"c":90.5891,"h":90.5891,"l":90.5891,"n":4,"o":90.5891,"t":"2026-10-21T10:05:00Z","v":726,"vw":90.5891},{"c":90.55,"h":90.55,"l":90.55,"n":4,"o":90.55,"t":"2026-10-21T10:15:00Z","v":323,"vw":90.55},{"c":90.59,"h":90.59,"l":90.59,"n":43,"o":90.59,"t":"2026-10-21T10:30:00Z","v":8889,"vw":90.59},{"c":90.63,"h":90.63,"l":90.63,"n":3,"o":90.63,"t":"2026-10-21T10:50:00Z","v":430,"vw":90.63},{"c":90.69,"h":90.69,"l":90.65,"n":20,"o":90.65,"t":"2026-10-21T11:00:00Z","v":1410,"vw":90.665278},{"c":90.69,"h":90.7,"l":90.69,"n":14,"o":90.7,"t":"2026-10-21T11:05:00Z","v":625,"vw":90.696383},{"c":90.6791,"h":90.6791,"l":90.6791,"n":9,"o":90.6791,"t":"2026-10-21T11:15:00Z","v":221,"vw":90.6791},{"c":90.69,"h":90.7,"l":90.69,"n":4,"o":90.7,"t":"2026-10-21T11:20:00Z","v":321,"vw":90.693485},{"c":90.72,"h":90.729,"l":90.72,"n":12,"o":90.729,"t":"2026-10-21T11:25:00Z","v":2733,"vw":90.72802},{"c":90.7508,"h":90.7508,"l":90.7508,"n":4,"o":90.7508,"t":"2026-10-21T11:30:00Z","v":538,"vw":90.7508},{"c":90.71,"h":90.71,"l":90.71,"n":23,"o":90.71,"t":"2026-10-21T11:35:00Z","v":3243,"vw":90.71},{"c":90.7,"h":90.7,"l":90.7,"n":4,"o":90.7,"t":"2026-10-21T11:40:00Z","v":127,"vw":90.7},{"c":90.6966,"h":90.6966,"l":90.6866,"n":15,"o":90.6866,"t":"2026-10-21T11:45:00Z","v":360,"vw":90.690096},{"c":90.72,"h":90.72,"l":90.72,"n":5,"o":90.72,"t":"2026-10-21T11:50:00Z","v":180,"vw":90.72},{"c":90.72,"h":90.72,"l":90.7105,"n":6,"o":90.7105,"t":"2026-10-21T11:55:00Z","v":428,"vw":90.716476},{"c":90.68,"h":90.69,"l":90.68,"n":16,"o":90.69,"t":"2026-10-21T12:00:00Z","v":576,"vw":90.687547},{"c":90.71,"h":90.71,"l":90.71,"n":4,"o":90.71,"t":"2026-10-21T12:15:00Z","v":147,"vw":90.71},{"c":90.76,"h":90.76,"l":90.73,"n":19,"o":90.73,"t":"2026-10-21T12:30:00Z","v":1439,"vw":90.744947},{"c":90.76,"h":90.76,"l":90.73,"n":21,"o":90.73,"t":"2026-10-21T12:35:00Z","v":1031,"vw":90.733955},{"c":90.73,"h":90.73,"l":90.73,"n":10,"o":90.73,"t":"2026-10-21T12:45:00Z","v":937,"vw":90.73},{"c":90.75,"h":90.76,"l":90.75,"n":12,"o":90.75,"t":"2026-10-21T12:50:00Z","v":1676,"vw":90.755372},{"c":90.75,"h":90.75,"l":90.75,"n":10,"o":90.75,"t":"2026-10-21T12:55:00Z","v":427,"vw":90.75},{"c":90.8,"h":90.8,"l":90.78,"n":33,"o":90.79,"t":"2026-10-21T13:00:00Z","v":2677,"vw":90.791625},{"c":90.7885,"h":90.8008,"l":90.7885,"n":26,"o":90.8,"t":"2026-10-21T13:05:00Z","v":3125,"vw":90.799446},{"c":90.7683,"h":90.7683,"l":90.7683,"n":18,"o":90.7683,"t":"2026-10-21T13:10:00Z","v":530,"vw":90.7683},{"c":90.8,"h":90.8,"l":90.79,"n":13,"o":90.79,"t":"2026-10-21T13:15:00Z","v":770,"vw":90.793325},{"c":90.77,"h":90.8,"l":90.77,"n":71,"o":90.8,"t":"2026-10-21T13:25:00Z","v":2888,"vw":90.786646},{"c":90.64,"h":90.77,"l":90.595,"n":2002,"o":90.75,"t":"2026-10-21T13:30:00Z","v":585520,"vw":90.664564},{"c":90.73,"h":90.73,"l":90.635,"n":722,"o":90.645,"t":"2026-10-21T13:35:00Z","v":79501,"vw":90.655311},{"c":90.6399,"h":90.75,"l":90.605,"n":1609,"o":90.725,"t":"2026-10-21T13:40:00Z","v":143116,"vw":90.707318},{"c":90.76,"h":90.775,"l":90.64,"n":634,"o":90.6599,"t":"2026-10-21T13:45:00Z","v":70060,"vw":90.722828},{"c":90.685,"h":90.765,"l":90.66,"n":818,"o":90.75,"t":"2026-10-21T13:50:00Z","v":115088,"vw":90.724019},{"c":90.705,"h":90.765,"l":90.69,"n":646,"o":90.69,"t":"2026-10-21T13:55:00Z","v":71814,"vw":90.733763},{"c":90.615,"h":90.735,"l":90.615,"n":1195,"o":90.695,"t":"2026-10-21T14:00:00Z","v":87824,"vw":90.682933},{"c":90.5,"h":90.615,"l":90.495,"n":1154,"o":90.615,"t":"2026-10-21T14:05:00Z","v":148531,"vw":90.546898},{"c":90.48,"h":90.51,"l":90.435,"n":1219,"o":90.49,"t":"2026-10-21T14:10:00Z","v":119787,"vw":90.474219},{"c":90.4988,"h":90.52,"l":90.465,"n":1065,"o":90.48,"t":"2026-10-21T14:15:00Z","v":61379,"vw":90.489838},{"c":90.525,"h":90.5599,"l":90.46,"n":1304,"o":90.49,"t":"2026-10-21T14:20:00Z","v":246320,"vw":90.498801},{"c":90.55,"h":90.5851,"l":90.495,"n":1054,"o":90.52,"t":"2026-10-21T14:25:00Z","v":79392,"vw":90.541056},{"c":90.62,"h":90.635,"l":90.545,"n":1121,"o":90.56,"t":"2026-10-21T14:30:00Z","v":364125,"vw":90.614899},{"c":90.58,"h":90.63,"l":90.57,"n":1109,"o":90.625,"t":"2026-10-21T14:35:00Z","v":65154,"vw":90.597921},{"c":90.655,"h":90.675,"l":90.565,"n":876,"o":90.565,"t":"2026-10-21T14:40:00Z","v":63779,"vw":90.604512},{"c":90.734,"h":90.75,"l":90.65,"n":933,"o":90.65,"t":"2026-10-21T14:45:00Z","v":41256,"vw":90.702983},{"c":90.7141,"h":90.765,"l":90.7141,"n":952,"o":90.735,"t":"2026-10-21T14:50:00Z","v":201706,"vw":90.732583},{"c":90.74,"h":90.7581,"l":90.7,"n":969,"o":90.725,"t":"2026-10-21T14:55:00Z","v":98025,"vw":90.732504},{"c":90.735,"h":90.76,"l":90.715,"n":880,"o":90.73,"t":"2026-10-21T15:00:00Z","v":57258,"vw":90.739939},{"c":90.7459,"h":90.7699,"l":90.725,"n":820,"o":90.745,"t":"2026-10-21T15:05:00Z","v":85860,"vw":90.742154},{"c":90.795,"h":90.8,"l":90.745,"n":848,"o":90.75,"t":"2026-10-21T15:10:00Z","v":90518,"vw":90.780854},{"c":90.755,"h":90.825,"l":90.745,"n":851,"o":90.795,"t":"2026-10-21T15:15:00Z","v":37441,"vw":90.7903},{"c":90.79,"h":90.8151,"l":90.735,"n":746,"o":90.75,"t":"2026-10-21T15:20:00Z","v":38776,"vw":90.78549},{"c":90.86,"h":90.875,"l":90.775,"n":1001,"o":90.78,"t":"2026-10-21T15:25:00Z","v":100856,"vw":90.826868},{"c":90.87,"h":90.8899,"l":90.86,"n":888,"o":90.87,"t":"2026-10-21T15:30:00Z","v":47435,"vw":90.871972},{"c":90.94,"h":90.95,"l":90.875,"n":879,"o":90.875,"t":"2026-10-21T15:35:00Z","v":55367,"vw":90.930446},{"c":90.93,"h":90.94,"l":90.915,"n":607,"o":90.94,"t":"2026-10-21T15:40:00Z","v":46145,"vw":90.928346},{"c":90.965,"h":90.965,"l":90.93,"n":648,"o":90.93,"t":"2026-10-21T15:45:00Z","v":27376,"vw":90.953323},{"c":90.945,"h":90.965,"l":90.9324,"n":585,"o":90.965,"t":"2026-10-21T15:50:00Z","v":31582,"vw":90.951936},{"c":90.94,"h":90.96,"l":90.935,"n":591,"o":90.94,"t":"2026-10-21T15:55:00Z","v":129676,"vw":90.950869},{"c":90.93,"h":90.95,"l":90.92,"n":706,"o":90.94,"t":"2026-10-21T16:00:00Z","v":48713,"vw":90.937221},{"c":90.909,"h":90.94,"l":90.895,"n":725,"o":90.9251,"t":"2026-10-21T16:05:00Z","v":48558,"vw":90.915225},{"c":90.935,"h":90.9359,"l":90.905,"n":529,"o":90.91,"t":"2026-10-21T16:10:00Z","v":66890,"vw":90.919431},{"c":90.93,"h":90.94,"l":90.9141,"n":359,"o":90.935,"t":"2026-10-21T16:15:00Z","v":32619,"vw":90.929464},{"c":90.915,"h":90.945,"l":90.91,"n":419,"o":90.93,"t":"2026-10-21T16:20:00Z","v":54500,"vw":90.92469},{"c":90.895,"h":90.92,"l":90.865,"n":412,"o":90.915,"t":"2026-10-21T16:25:00Z","v":40160,"vw":90.88627},{"c":90.8959,"h":90.91,"l":90.88,"n":364,"o":90.9,"t":"2026-10-21T16:30:00Z","v":56994,"vw":90.897508},{"c":91.06,"h":91.07,"l":90.89,"n":726,"o":90.898,"t":"2026-10-21T16:35:00Z","v":245381,"vw":90.950529},{"c":90.99,"h":91.09,"l":90.96,"n":416,"o":91.08,"t":"2026-10-21T16:40:00Z","v":69893,"vw":90.993728},{"c":90.975,"h":90.999,"l":90.955,"n":462,"o":90.9724,"t":"2026-10-21T16:45:00Z","v":90237,"vw":90.977372},{"c":91.03,"h":91.035,"l":90.975,"n":335,"o":90.975,"t":"2026-10-21T16:50:00Z","v":39850,"vw":91.018877},{"c":91.025,"h":91.055,"l":91.025,"n":412,"o":91.04,"t":"2026-10-21T16:55:00Z","v":40824,"vw":91.043764},{"c":91.025,"h":91.0477,"l":91.005,"n":276,"o":91.03,"t":"2026-10-21T17:00:00Z","v":26597,"vw":91.028773},{"c":91.085,"h":91.1,"l":91.0218,"n":419,"o":91.025,"t":"2026-10-21T17:05:00Z","v":81461,"vw":91.045048},{"c":91.09,"h":91.0999,"l":91.065,"n":353,"o":91.085,"t":"2026-10-21T17:10:00Z","v":74635,"vw":91.081742},{"c":91.1097,"h":91.12,"l":91.085,"n":272,"o":91.0899,"t":"2026-10-21T17:15:00Z","v":29691,"vw":91.106337},{"c":91.105,"h":91.1299,"l":91.095,"n":298,"o":91.105,"t":"2026-10-21T17:20:00Z","v":32323,"vw":91.115361},{"c":91.095,"h":91.105,"l":91.08,"n":250,"o":91.1,"t":"2026-10-21T17:25:00Z","v":26452,"vw":91.090331},{"c":91.045,"h":91.0999,"l":91.035,"n":390,"o":91.0999,"t":"2026-10-21T17:30:00Z","v":47692,"vw":91.066224},{"c":91.06,"h":91.07,"l":91.05,"n":348,"o":91.07,"t":"2026-10-21T17:35:00Z","v":60115,"vw":91.060397},{"c":91.09,"h":91.12,"l":91.0523,"n":305,"o":91.055,"t":"2026-10-21T17:40:00Z","v":62729,"vw":91.094018},{"c":91.085,"h":91.11,"l":91.075,"n":1976,"o":91.095,"t":"2026-10-21T17:45:00Z","v":120133,"vw":91.090194},{"c":91.105,"h":91.115,"l":91.08,"n":293,"o":91.085,"t":"2026-10-21T17:50:00Z","v":40004,"vw":91.099516},{"c":91.075,"h":91.11,"l":91.07,"n":254,"o":91.105,"t":"2026-10-21T17:55:00Z","v":46341,"vw":91.099123},{"c":91.075,"h":91.0889,"l":91.0401,"n":265,"o":91.0701,"t":"2026-10-21T18:00:00Z","v":35956,"vw":91.071448},{"c":91.09,"h":91.09,"l":91.065,"n":229,"o":91.07,"t":"2026-10-21T18:05:00Z","v":38001,"vw":91.076754},{"c":91.1076,"h":91.11,"l":91.07,"n":268,"o":91.085,"t":"2026-10-21T18:10:00Z","v":84452,"vw":91.083861},{"c":91.1299,"h":91.15,"l":91.105,"n":279,"o":91.105,"t":"2026-10-21T18:15:00Z","v":61915,"vw":91.133736},{"c":91.125,"h":91.14,"l":91.1142,"n":264,"o":91.13,"t":"2026-10-21T18:20:00Z","v":31474,"vw":91.124343},{"c":91.13,"h":91.14,"l":91.12,"n":244,"o":91.12,"t":"2026-10-21T18:25:00Z","v":37879,"vw":91.134607},{"c":91.14,"h":91.14,"l":91.125,"n":242,"o":91.135,"t":"2026-10-21T18:30:00Z","v":36768,"vw":91.133652},{"c":91.1299,"h":91.145,"l":91.111,"n":242,"o":91.135,"t":"2026-10-21T18:35:00Z","v":31574,"vw":91.128386},{"c":91.1224,"h":91.14,"l":91.12,"n":246,"o":91.125,"t":"2026-10-21T18:40:00Z","v":36635,"vw":91.130465},{"c":91.01,"h":91.1276,"l":91.005,"n":636,"o":91.1243,"t":"2026-10-21T18:45:00Z","v":208297,"vw":91.081631},{"c":91.0199,"h":91.03,"l":90.95,"n":518,"o":91,"t":"2026-10-21T18:50:00Z","v":118299,"vw":90.992998},{"c":90.875,"h":91.03,"l":90.8501,"n":479,"o":91.03,"t":"2026-10-21T18:55:00Z","v":47887,"vw":90.937195},{"c":90.795,"h":90.865,"l":90.69,"n":804,"o":90.865,"t":"2026-10-21T19:00:00Z","v":164884,"vw":90.780653},{"c":90.77,"h":90.84,"l":90.7251,"n":356,"o":90.785,"t":"2026-10-21T19:05:00Z","v":61622,"vw":90.785476},{"c":90.815,"h":90.8212,"l":90.71,"n":347,"o":90.777,"t":"2026-10-21T19:10:00Z","v":60289,"vw":90.783867},{"c":90.89,"h":90.895,"l":90.815,"n":496,"o":90.815,"t":"2026-10-21T19:15:00Z","v":158860,"vw":90.855229},{"c":90.91,"h":90.91,"l":90.845,"n":578,"o":90.88,"t":"2026-10-21T19:20:00Z","v":172314,"vw":90.882481},{"c":91.01,"h":91.01,"l":90.9099,"n":435,"o":90.92,"t":"2026-10-21T19:25:00Z","v":184626,"vw":90.956882},{"c":90.9718,"h":91,"l":90.965,"n":558,"o":91,"t":"2026-10-21T19:30:00Z","v":67375,"vw":90.979623},{"c":90.975,"h":91,"l":90.96,"n":374,"o":90.98,"t":"2026-10-21T19:35:00Z","v":85802,"vw":90.97389},{"c":90.9899,"h":90.99,"l":90.945,"n":407,"o":90.97,"t":"2026-10-21T19:40:00Z","v":86588,"vw":90.963135},{"c":91.05,"h":91.05,"l":90.985,"n":759,"o":90.99,"t":"2026-10-21T19:45:00Z","v":126325,"vw":91.014181},{"c":91.0559,"h":91.0899,"l":91.02,"n":569,"o":91.04,"t":"2026-10-21T19:50:00Z","v":214278,"vw":91.05051},{"c":91.005,"h":91.065,"l":90.985,"n":1001,"o":91.06,"t":"2026-10-21T19:55:00Z","v":326014,"vw":91.030759},{"c":91.06,"h":91.06,"l":90.985,"n":47,"o":91,"t":"2026-10-21T20:00:00Z","v":58300,"vw":90.994392},{"c":91.0612,"h":91.0612,"l":91.0018,"n":22,"o":91.05,"t":"2026-10-21T20:05:00Z","v":1201290,"vw":91.001844},{"c":91.03,"h":91.07,"l":91.022,"n":30,"o":91.07,"t":"2026-10-21T20:10:00Z","v":2608,"vw":91.041182},{"c":91.0285,"h":91.04,"l":91.0285,"n":22,"o":91.0291,"t":"2026-10-21T20:15:00Z","v":1423,"vw":91.031074},{"c":91.049,"h":91.049,"l":91.03,"n":8,"o":91.03,"t":"2026-10-21T20:40:00Z","v":2966,"vw":91.031861},{"c":91.05,"h":91.05,"l":91.0413,"n":7,"o":91.0413,"t":"2026-10-21T20:45:00Z","v":312,"vw":91.04652},{"c":91.03,"h":91.03,"l":91.03,"n":12,"o":91.03,"t":"2026-10-21T20:50:00Z","v":2491,"vw":91.03},{"c":91.0297,"h":91.03,"l":91.0297,"n":3,"o":91.03,"t":"2026-10-21T20:55:00Z","v":1665,"vw":91.029953},{"c":91.0244,"h":91.0244,"l":91.0244,"n":2,"o":91.0244,"t":"2026-10-21T21:00:00Z","v":1091,"vw":91.0244},{"c":90.9745,"h":91.0243,"l":90.9745,"n":11,"o":91.0243,"t":"2026-10-21T21:05:00Z","v":1132,"vw":91.019773},{"c":90.94,"h":91.0323,"l":90.94,"n":4,"o":91.0323,"t":"2026-10-21T21:15:00Z","v":469,"vw":90.979529},{"c":90.9693,"h":90.9693,"l":90.9693,"n":1,"o":90.9693,"t":"2026-10-21T21:35:00Z","v":514,"vw":90.9693},{"c":90.99,"h":90.99,"l":90.99,"n":22,"o":90.99,"t":"2026-10-21T21:50:00Z","v":1551,"vw":90.99},{"c":90.999,"h":90.999,"l":90.999,"n":4,"o":90.999,"t":"2026-10-21T21:55:00Z","v":110,"vw":90.999},{"c":90.96,"h":90.96,"l":90.96,"n":36,"o":90.96,"t":"2026-10-21T22:00:00Z","v":292,"vw":90.96},{"c":90.83,"h":90.83,"l":90.83,"n":4,"o":90.83,"t":"2026-10-21T22:10:00Z","v":193,"vw":90.83},{"c":90.75,"h":90.76,"l":90.75,"n":12,"o":90.76,"t":"2026-10-21T22:15:00Z","v":887,"vw":90.754186},{"c":90.74,"h":90.74,"l":90.74,"n":4,"o":90.74,"t":"2026-10-21T22:20:00Z","v":243,"vw":90.74},{"c":90.7348,"h":90.7348,"l":90.7348,"n":6,"o":90.7348,"t":"2026-10-21T22:25:00Z","v":159,"vw":90.7348},{"c":90.75,"h":90.75,"l":90.75,"n":6,"o":90.75,"t":"2026-10-21T22:30:00Z","v":429,"vw":90.75},{"c":90.7248,"h":90.7249,"l":90.7248,"n":8,"o":90.7249,"t":"2026-10-21T22:35:00Z","v":223,"vw":90.724848},{"c":90.7231,"h":90.7231,"l":90.7231,"n":2,"o":90.7231,"t":"2026-10-21T22:40:00Z","v":101,"vw":90.7231},{"c":90.72,"h":90.72,"l":90.72,"n":5,"o":90.72,"t":"2026-10-21T22:45:00Z","v":1122,"vw":90.72},{"c":90.72,"h":90.72,"l":90.72,"n":1,"o":90.72,"t":"2026-10-21T22:50:00Z","v":120,"vw":90.72},{"c":90.61,"h":90.62,"l":90.61,"n":11,"o":90.62,"t":"2026-10-21T23:25:00Z","v":3103,"vw":90.614605},{"c":90.5953,"h":90.5953,"l":90.5953,"n":2,"o":90.5953,"t":"2026-10-21T23:30:00Z","v":102,"vw":90.5953},{"c":90.57,"h":90.57,"l":90.57,"n":10,"o":90.57,"t":"2026-10-21T23:35:00Z","v":254,"vw":90.57},{"c":90.57,"h":90.57,"l":90.57,"n":2,"o":90.57,"t":"2026-10-21T23:50:00Z","v":210,"vw":90.57},{"c":90.1,"h":90.44,"l":90.07,"n":1166,"o":90.43,"t":"2026-10-22T08:00:00Z","v":48038,"vw":90.15566},{"c":90.08,"h":90.1,"l":90.08,"n":17,"o":90.1,"t":"2026-10-22T08:05:00Z","v":562,"vw":90.087146},{"c":90.09,"h":90.09,"l":90.09,"n":3,"o":90.09,"t":"2026-10-22T08:15:00Z","v":1102,"vw":90.09},{"c":90.1,"h":90.119,"l":90.1,"n":12,"o":90.119,"t":"2026-10-22T08:20:00Z","v":662,"vw":90.112643},{"c":90.1105,"h":90.1105,"l":90.1105,"n":5,"o":90.1105,"t":"2026-10-22T08:30:00Z","v":110,"vw":90.1105},{"c":90.0907,"h":90.1082,"l":90.0891,"n":11,"o":90.0891,"t":"2026-10-22T08:35:00Z","v":2185,"vw":90.098264},{"c":90.14,"h":90.14,"l":90.14,"n":5,"o":90.14,"t":"2026-10-22T08:40:00Z","v":4403,"vw":90.14},{"c":90.11,"h":90.1393,"l":90.109,"n":22,"o":90.1306,"t":"2026-10-22T08:50:00Z","v":3001,"vw":90.11741},{"c":90.03,"h":90.03,"l":90.03,"n":19,"o":90.03,"t":"2026-10-22T08:55:00Z","v":169,"vw":90.03},{"c":89.9993,"h":90,"l":89.9993,"n":134,"o":90,"t":"2026-10-22T09:00:00Z","v":1079,"vw":89.999844},{"c":90.04,"h":90.04,"l":90.04,"n":8,"o":90.04,"t":"2026-10-22T09:10:00Z","v":541,"vw":90.04},{"c":90.05,"h":90.05,"l":90.05,"n":4,"o":90.05,"t":"2026-10-22T09:20:00Z","v":198,"vw":90.05},{"c":90.03,"h":90.03,"l":90.03,"n":5,"o":90.03,"t":"2026-10-22T09:25:00Z","v":133,"vw":90.03},{"c":90.04,"h":90.04,"l":90.039,"n":8,"o":90.039,"t":"2026-10-22T09:45:00Z","v":2007,"vw":90.0393},{"c":90.0293,"h":90.0293,"l":90.0293,"n":1,"o":90.0293,"t":"2026-10-22T09:50:00Z","v":120,"vw":90.0293},{"c":90.1,"h":90.1,"l":90.1,"n":4,"o":90.1,"t":"2026-10-22T10:05:00Z","v":327,"vw":90.1},{"c":90.1207,"h":90.1207,"l":90.1,"n":9,"o":90.1,"t":"2026-10-22T10:10:00Z","v":717,"vw":90.110291},{"c":90.07,"h":90.07,"l":90.07,"n":5,"o":90.07,"t":"2026-10-22T10:15:00Z","v":134,"vw":90.07},{"c":90.1407,"h":90.1407,"l":90.14,"n":10,"o":90.14,"t":"2026-10-22T10:25:00Z","v":433,"vw":90.140502},{"c":90.1418,"h":90.1418,"l":90.1418,"n":6,"o":90.1418,"t":"2026-10-22T10:30:00Z","v":116,"vw":90.1418},{"c":90.175,"h":90.175,"l":90.175,"n":4,"o":90.175,"t":"2026-10-22T10:40:00Z","v":113,"vw":90.175},{"c":90.11,"h":90.11,"l":90.11,"n":1,"o":90.11,"t":"2026-10-22T10:55:00Z","v":100,"vw":90.11},{"c":90.1,"h":90.1299,"l":90.1,"n":53,"o":90.1299,"t":"2026-10-22T11:00:00Z","v":944,"vw":90.111335},{"c":90.09,"h":90.0921,"l":90.09,"n":10,"o":90.0921,"t":"2026-10-22T11:10:00Z","v":232,"vw":90.09109},{"c":90.07,"h":90.07,"l":90.06,"n":13,"o":90.06,"t":"2026-10-22T11:15:00Z","v":842,"vw":90.068747},{"c":90.0115,"h":90.0231,"l":90,"n":79,"o":90.0228,"t":"2026-10-22T11:20:00Z","v":1766,"vw":90.011292},{"c":90.02,"h":90.02,"l":90.02,"n":6,"o":90.02,"t":"2026-10-22T11:25:00Z","v":120,"vw":90.02},{"c":90.09,"h":90.09,"l":90.0817,"n":8,"o":90.0885,"t":"2026-10-22T11:30:00Z","v":1167,"vw":90.085735},{"c":90.13,"h":90.13,"l":90.13,"n":11,"o":90.13,"t":"2026-10-22T11:35:00Z","v":181,"vw":90.13},{"c":90.1498,"h":90.1498,"l":90.1498,"n":4,"o":90.1498,"t":"2026-10-22T11:40:00Z","v":506,"vw":90.1498},{"c":90.15,"h":90.15,"l":90.1417,"n":20,"o":90.15,"t":"2026-10-22T11:45:00Z","v":1456,"vw":90.148199},{"c":90.13,"h":90.13,"l":90.103,"n":17,"o":90.103,"t":"2026-10-22T11:55:00Z","v":290,"vw":90.117264},{"c":90.1201,"h":90.1201,"l":90.12,"n":17,"o":90.12,"t":"2026-10-22T12:00:00Z","v":760,"vw":90.120058},{"c":90.15,"h":90.15,"l":90.15,"n":9,"o":90.15,"t":"2026-10-22T12:05:00Z","v":177,"vw":90.15},{"c":90.17,"h":90.171,"l":90.15,"n":36,"o":90.15,"t":"2026-10-22T12:10:00Z","v":1592,"vw":90.157032},{"c":90.1785,"h":90.18,"l":90.1678,"n":18,"o":90.1678,"t":"2026-10-22T12:15:00Z","v":933,"vw":90.174107},{"c":90.1715,"h":90.1715,"l":90.15,"n":41,"o":90.17,"t":"2026-10-22T12:20:00Z","v":1244,"vw":90.160754},{"c":90.1685,"h":90.189,"l":90.1685,"n":15,"o":90.189,"t":"2026-10-22T12:25:00Z","v":276,"vw":90.180126},{"c":90.2,"h":90.2,"l":90.19,"n":36,"o":90.19,"t":"2026-10-22T12:30:00Z","v":580,"vw":90.194364},{"c":90.16,"h":90.1785,"l":90.16,"n":13,"o":90.1785,"t":"2026-10-22T12:35:00Z","v":461,"vw":90.164625},{"c":90.18,"h":90.18,"l":90.18,"n":9,"o":90.18,"t":"2026-10-22T12:40:00Z","v":322,"vw":90.18},{"c":90.15,"h":90.199,"l":90.15,"n":71,"o":90.199,"t":"2026-10-22T12:50:00Z","v":1476,"vw":90.170833},{"c":90.1501,"h":90.1569,"l":90.15,"n":25,"o":90.1569,"t":"2026-10-22T12:55:00Z","v":1105,"vw":90.15142},{"c":90.1615,"h":90.1615,"l":90.16,"n":17,"o":90.16,"t":"2026-10-22T13:00:00Z","v":490,"vw":90.160424},{"c":90.15,"h":90.1585,"l":90.1415,"n":36,"o":90.149,"t":"2026-10-22T13:05:00Z","v":7915,"vw":90.150312},{"c":90.1495,"h":90.1612,"l":90.1434,"n":51,"o":90.1612,"t":"2026-10-22T13:10:00Z","v":6524,"vw":90.160447},{"c":90.1317,"h":90.1385,"l":90.1185,"n":48,"o":90.1385,"t":"2026-10-22T13:15:00Z","v":3342,"vw":90.126918},{"c":90.1431,"h":90.15,"l":90.1431,"n":23,"o":90.15,"t":"2026-10-22T13:20:00Z","v":562,"vw":90.148703},{"c":90.2,"h":90.2,"l":90.16,"n":56,"o":90.16,"t":"2026-10-22T13:25:00Z","v":1266,"vw":90.179387},{"c":90.325,"h":90.325,"l":90.145,"n":1885,"o":90.19,"t":"2026-10-22T13:30:00Z","v":215992,"vw":90.195591},{"c":90.305,"h":90.319,"l":90.23,"n":911,"o":90.295,"t":"2026-10-22T13:35:00Z","v":352058,"vw":90.296808},{"c":90.235,"h":90.29,"l":90.205,"n":1180,"o":90.2871,"t":"2026-10-22T13:40:00Z","v":36404,"vw":90.246777},{"c":90.18,"h":90.22,"l":90.09,"n":1714,"o":90.22,"t":"2026-10-22T13:45:00Z","v":179881,"vw":90.159717},{"c":90.175,"h":90.185,"l":90.085,"n":975,"o":90.18,"t":"2026-10-22T13:50:00Z","v":89391,"vw":90.145205},{"c":90.295,"h":90.295,"l":90.16,"n":922,"o":90.175,"t":"2026-10-22T13:55:00Z","v":68166,"vw":90.250308},{"c":90.32,"h":90.35,"l":90.25,"n":1210,"o":90.28,"t":"2026-10-22T14:00:00Z","v":56143,"vw":90.29461},{"c":90.17,"h":90.31,"l":90.16,"n":987,"o":90.309,"t":"2026-10-22T14:05:00Z","v":83690,"vw":90.237315},{"c":90.12,"h":90.195,"l":90.115,"n":1167,"o":90.175,"t":"2026-10-22T14:10:00Z","v":77116,"vw":90.167811},{"c":90.115,"h":90.14,"l":90.05,"n":1392,"o":90.11,"t":"2026-10-22T14:15:00Z","v":52242,"vw":90.091728},{"c":89.965,"h":90.1,"l":89.9619,"n":2284,"o":90.1,"t":"2026-10-22T14:20:00Z","v":87997,"vw":90.038472},{"c":89.845,"h":89.9999,"l":89.8279,"n":2106,"o":89.97,"t":"2026-10-22T14:25:00Z","v":91901,"vw":89.935439},{"c":89.74,"h":89.855,"l":89.72,"n":2182,"o":89.845,"t":"2026-10-22T14:30:00Z","v":136564,"vw":89.782589},{"c":89.7301,"h":89.77,"l":89.71,"n":1613,"o":89.75,"t":"2026-10-22T14:35:00Z","v":58313,"vw":89.73976},{"c":89.75,"h":89.79,"l":89.7258,"n":1404,"o":89.74,"t":"2026-10-22T14:40:00Z","v":54820,"vw":89.761467},{"c":89.75,"h":89.79,"l":89.7,"n":1566,"o":89.75,"t":"2026-10-22T14:45:00Z","v":184561,"vw":89.736066},{"c":89.79,"h":89.79,"l":89.71,"n":1320,"o":89.755,"t":"2026-10-22T14:50:00Z","v":40680,"vw":89.744144},{"c":89.845,"h":89.855,"l":89.72,"n":1352,"o":89.8,"t":"2026-10-22T14:55:00Z","v":85850,"vw":89.773687},{"c":89.785,"h":89.875,"l":89.77,"n":1307,"o":89.84,"t":"2026-10-22T15:00:00Z","v":46631,"vw":89.80865},{"c":89.785,"h":89.815,"l":89.75,"n":1183,"o":89.78,"t":"2026-10-22T15:05:00Z","v":112312,"vw":89.780738},{"c":89.76,"h":89.82,"l":89.74,"n":1500,"o":89.785,"t":"2026-10-22T15:10:00Z","v":226044,"vw":89.759592},{"c":89.905,"h":89.905,"l":89.755,"n":1189,"o":89.77,"t":"2026-10-22T15:15:00Z","v":55616,"vw":89.818147},{"c":89.99,"h":89.9952,"l":89.905,"n":1129,"o":89.905,"t":"2026-10-22T15:20:00Z","v":47134,"vw":89.943627},{"c":89.855,"h":90.009,"l":89.85,"n":1273,"o":89.99,"t":"2026-10-22T15:25:00Z","v":55269,"vw":89.944297},{"c":89.835,"h":89.855,"l":89.775,"n":1210,"o":89.85,"t":"2026-10-22T15:30:00Z","v":48892,"vw":89.825047},{"c":89.84,"h":89.88,"l":89.83,"n":1155,"o":89.83,"t":"2026-10-22T15:35:00Z","v":45827,"vw":89.857002},{"c":89.8201,"h":89.8699,"l":89.735,"n":1676,"o":89.84,"t":"2026-10-22T15:40:00Z","v":298119,"vw":89.801816},{"c":89.845,"h":89.86,"l":89.82,"n":796,"o":89.83,"t":"2026-10-22T15:45:00Z","v":91053,"vw":89.845758},{"c":89.915,"h":89.95,"l":89.86,"n":827,"o":89.86,"t":"2026-10-22T15:50:00Z","v":65830,"vw":89.92764},{"c":90.015,"h":90.02,"l":89.93,"n":830,"o":89.93,"t":"2026-10-22T15:55:00Z","v":38461,"vw":89.985288},{"c":90.03,"h":90.0719,"l":90.0014,"n":838,"o":90.02,"t":"2026-10-22T16:00:00Z","v":115334,"vw":90.035071},{"c":90.0756,"h":90.0756,"l":89.9601,"n":741,"o":90.035,"t":"2026-10-22T16:05:00Z","v":276473,"vw":89.97842},{"c":90.0415,"h":90.07,"l":90.0123,"n":448,"o":90.06,"t":"2026-10-22T16:10:00Z","v":53498,"vw":90.047603},{"c":90.08,"h":90.09,"l":90.05,"n":415,"o":90.055,"t":"2026-10-22T16:15:00Z","v":47129,"vw":90.070864},{"c":90.1,"h":90.13,"l":90.075,"n":542,"o":90.08,"t":"2026-10-22T16:20:00Z","v":113538,"vw":90.106652},{"c":90.08,"h":90.13,"l":90.07,"n":407,"o":90.1,"t":"2026-10-22T16:25:00Z","v":28984,"vw":90.086302},{"c":89.945,"h":90.065,"l":89.94,"n":647,"o":90.0617,"t":"2026-10-22T16:30:00Z","v":33731,"vw":89.999833},{"c":89.875,"h":89.9601,"l":89.87,"n":562,"o":89.9421,"t":"2026-10-22T16:35:00Z","v":38004,"vw":89.920728},{"c":89.792,"h":89.8801,"l":89.792,"n":669,"o":89.87,"t":"2026-10-22T16:40:00Z","v":36271,"vw":89.837964},{"c":89.75,"h":89.835,"l":89.73,"n":813,"o":89.82,"t":"2026-10-22T16:45:00Z","v":90571,"vw":89.765993},{"c":89.815,"h":89.82,"l":89.71,"n":749,"o":89.75,"t":"2026-10-22T16:50:00Z","v":85825,"vw":89.74216},{"c":89.895,"h":89.9,"l":89.82,"n":475,"o":89.825,"t":"2026-10-22T16:55:00Z","v":38087,"vw":89.86228},{"c":89.7601,"h":89.91,"l":89.74,"n":587,"o":89.89,"t":"2026-10-22T17:00:00Z","v":66188,"vw":89.849292},{"c":89.73,"h":89.78,"l":89.7226,"n":487,"o":89.765,"t":"2026-10-22T17:05:00Z","v":42434,"vw":89.765099},{"c":89.77,"h":89.775,"l":89.71,"n":458,"o":89.74,"t":"2026-10-22T17:10:00Z","v":58554,"vw":89.745398},{"c":89.794,"h":89.81,"l":89.7358,"n":763,"o":89.775,"t":"2026-10-22T17:15:00Z","v":255103,"vw":89.791141},{"c":89.805,"h":89.855,"l":89.78,"n":469,"o":89.795,"t":"2026-10-22T17:20:00Z","v":47990,"vw":89.823658},{"c":89.835,"h":89.85,"l":89.775,"n":430,"o":89.81,"t":"2026-10-22T17:25:00Z","v":69603,"vw":89.809666},{"c":89.91,"h":89.91,"l":89.815,"n":500,"o":89.83,"t":"2026-10-22T17:30:00Z","v":31227,"vw":89.857146},{"c":89.855,"h":89.91,"l":89.845,"n":492,"o":89.91,"t":"2026-10-22T17:35:00Z","v":60959,"vw":89.862348},{"c":89.875,"h":89.89,"l":89.835,"n":388,"o":89.8615,"t":"2026-10-22T17:40:00Z","v":55258,"vw":89.87216},{"c":89.8099,"h":89.875,"l":89.805,"n":980,"o":89.875,"t":"2026-10-22T17:45:00Z","v":56597,"vw":89.825795},{"c":89.78,"h":89.8,"l":89.765,"n":1331,"o":89.8,"t":"2026-10-22T17:50:00Z","v":38726,"vw":89.781281},{"c":89.775,"h":89.81,"l":89.75,"n":431,"o":89.79,"t":"2026-10-22T17:55:00Z","v":35933,"vw":89.777184},{"c":89.6339,"h":89.775,"l":89.62,"n":1904,"o":89.775,"t":"2026-10-22T18:00:00Z","v":74023,"vw":89.695424},{"c":89.735,"h":89.75,"l":89.63,"n":464,"o":89.635,"t":"2026-10-22T18:05:00Z","v":66920,"vw":89.707071},{"c":89.7601,"h":89.805,"l":89.7221,"n":502,"o":89.7301,"t":"2026-10-22T18:10:00Z","v":47524,"vw":89.757212},{"c":89.845,"h":89.85,"l":89.74,"n":461,"o":89.76,"t":"2026-10-22T18:15:00Z","v":41493,"vw":89.775703},{"c":89.845,"h":89.895,"l":89.835,"n":399,"o":89.86,"t":"2026-10-22T18:20:00Z","v":29782,"vw":89.85807},{"c":89.7358,"h":89.845,"l":89.71,"n":528,"o":89.845,"t":"2026-10-22T18:25:00Z","v":35308,"vw":89.779538},{"c":89.7,"h":89.73,"l":89.652,"n":643,"o":89.73,"t":"2026-10-22T18:30:00Z","v":44260,"vw":89.690613},{"c":89.68,"h":89.71,"l":89.6623,"n":469,"o":89.685,"t":"2026-10-22T18:35:00Z","v":104191,"vw":89.691198},{"c":89.72,"h":89.72,"l":89.646,"n":506,"o":89.6801,"t":"2026-10-22T18:40:00Z","v":46351,"vw":89.672486},{"c":89.685,"h":89.735,"l":89.6806,"n":498,"o":89.71,"t":"2026-10-22T18:45:00Z","v":41777,"vw":89.706162},{"c":89.68,"h":89.71,"l":89.665,"n":501,"o":89.69,"t":"2026-10-22T18:50:00Z","v":65859,"vw":89.685714},{"c":89.65,"h":89.72,"l":89.65,"n":565,"o":89.69,"t":"2026-10-22T18:55:00Z","v":576334,"vw":89.65383},{"c":89.665,"h":89.665,"l":89.5901,"n":1104,"o":89.655,"t":"2026-10-22T19:00:00Z","v":63512,"vw":89.619544},{"c":89.695,"h":89.715,"l":89.64,"n":627,"o":89.665,"t":"2026-10-22T19:05:00Z","v":80222,"vw":89.683074},{"c":89.7059,"h":89.77,"l":89.67,"n":597,"o":89.69,"t":"2026-10-22T19:10:00Z","v":73597,"vw":89.711436},{"c":89.745,"h":89.76,"l":89.7001,"n":741,"o":89.705,"t":"2026-10-22T19:15:00Z","v":166055,"vw":89.72481},{"c":89.7605,"h":89.79,"l":89.71,"n":758,"o":89.745,"t":"2026-10-22T19:20:00Z","v":124379,"vw":89.757526},{"c":89.8199,"h":89.83,"l":89.735,"n":697,"o":89.765,"t":"2026-10-22T19:25:00Z","v":148929,"vw":89.78559},{"c":89.74,"h":89.82,"l":89.725,"n":721,"o":89.805,"t":"2026-10-22T19:30:00Z","v":75069,"vw":89.773777},{"c":89.6929,"h":89.74,"l":89.6801,"n":829,"o":89.725,"t":"2026-10-22T19:35:00Z","v":136857,"vw":89.703248},{"c":89.7,"h":89.7,"l":89.66,"n":814,"o":89.695,"t":"2026-10-22T19:40:00Z","v":103257,"vw":89.685027},{"c":89.71,"h":89.715,"l":89.635,"n":1026,"o":89.69,"t":"2026-10-22T19:45:00Z","v":166363,"vw":89.679454},{"c":89.87,"h":89.895,"l":89.7,"n":1056,"o":89.705,"t":"2026-10-22T19:50:00Z","v":124747,"vw":89.813891},{"c":89.92,"h":89.925,"l":89.83,"n":1921,"o":89.87,"t":"2026-10-22T19:55:00Z","v":488585,"vw":89.878337},{"c":90.0002,"h":90.02,"l":89.93,"n":50,"o":89.93,"t":"2026-10-22T20:00:00Z","v":77776,"vw":89.935234},{"c":89.9499,"h":89.96,"l":89.9499,"n":70,"o":89.96,"t":"2026-10-22T20:05:00Z","v":5206,"vw":89.957107},{"c":89.909,"h":89.909,"l":89.909,"n":15,"o":89.909,"t":"2026-10-22T20:10:00Z","v":299,"vw":89.909},{"c":89.959,"h":89.959,"l":89.94,"n":22,"o":89.94,"t":"2026-10-22T20:25:00Z","v":1145,"vw":89.941824},{"c":89.9292,"h":89.9292,"l":89.9292,"n":10,"o":89.9292,"t":"2026-10-22T20:40:00Z","v":127,"vw":89.9292},{"c":89.9,"h":89.92,"l":89.9,"n":83,"o":89.92,"t":"2026-10-22T20:45:00Z","v":1291,"vw":89.917783},{"c":89.8912,"h":89.8912,"l":89.8912,"n":9,"o":89.8912,"t":"2026-10-22T20:50:00Z","v":229,"vw":89.8912},{"c":89.91,"h":89.91,"l":89.9,"n":10,"o":89.9,"t":"2026-10-22T20:55:00Z","v":1104,"vw":89.90552},{"c":89.96,"h":89.96,"l":89.96,"n":8,"o":89.96,"t":"2026-10-22T21:00:00Z","v":167,"vw":89.96},{"c":89.93,"h":89.93,"l":89.93,"n":23,"o":89.93,"t":"2026-10-22T21:10:00Z","v":302,"vw":89.93},{"c":89.95,"h":89.95,"l":89.95,"n":22,"o":89.95,"t":"2026-10-22T21:25:00Z","v":823,"vw":89.95},{"c":89.95,"h":89.99,"l":89.95,"n":15,"o":89.99,"t":"2026-10-22T21:35:00Z","v":498,"vw":89.978764},{"c":89.91,"h":89.91,"l":89.91,"n":25,"o":89.91,"t":"2026-10-22T21:55:00Z","v":682,"vw":89.91},{"c":89.95,"h":89.95,"l":89.95,"n":14,"o":89.95,"t":"2026-10-22T22:05:00Z","v":530,"vw":89.95},{"c":89.98,"h":89.98,"l":89.98,"n":5,"o":89.98,"t":"2026-10-22T22:10:00Z","v":556,"vw":89.98},{"c":90.01,"h":90.01,"l":90.01,"n":9,"o":90.01,"t":"2026-10-22T22:20:00Z","v":5652,"vw":90.01},{"c":89.99,"h":89.99,"l":89.99,"n":5,"o":89.99,"t":"2026-10-22T22:30:00Z","v":410,"vw":89.99},{"c":89.99,"h":89.999,"l":89.99,"n":13,"o":89.999,"t":"2026-10-22T22:35:00Z","v":305,"vw":89.993614},{"c":89.96,"h":89.9795,"l":89.96,"n":23,"o":89.9795,"t":"2026-10-22T22:45:00Z","v":951,"vw":89.964209},{"c":89.96,"h":89.96,"l":89.96,"n":8,"o":89.96,"t":"2026-10-22T22:50:00Z","v":1208,"vw":89.96},{"c":89.99,"h":89.99,"l":89.99,"n":7,"o":89.99,"t":"2026-10-22T22:55:00Z","v":994,"vw":89.99},{"c":89.9307,"h":89.95,"l":89.9307,"n":23,"o":89.95,"t":"2026-10-22T23:00:00Z","v":409,"vw":89.936214},{"c":89.97,"h":89.97,"l":89.97,"n":6,"o":89.97,"t":"2026-10-22T23:05:00Z","v":1020,"vw":89.97},{"c":89.94,"h":89.94,"l":89.94,"n":7,"o":89.94,"t":"2026-10-22T23:15:00Z","v":1084,"vw":89.94},{"c":89.9,"h":89.9,"l":89.9,"n":2,"o":89.9,"t":"2026-10-22T23:25:00Z","v":1000,"vw":89.9},{"c":89.9,"h":89.9,"l":89.9,"n":45,"o":89.9,"t":"2026-10-22T23:30:00Z","v":632,"vw":89.9},{"c":89.92,"h":89.92,"l":89.92,"n":5,"o":89.92,"t":"2026-10-22T23:40:00Z","v":217,"vw":89.92},{"c":89.9,"h":89.9,"l":89.9,"n":5,"o":89.9,"t":"2026-10-22T23:45:00Z","v":1013,"vw":89.9},{"c":89.92,"h":89.92,"l":89.88,"n":4,"o":89.88,"t":"2026-10-22T23:50:00Z","v":2197,"vw":89.898232},{"c":89.94,"h":89.94,"l":89.94,"n":3,"o":89.94,"t":"2026-10-22T23:55:00Z","v":207,"vw":89.94},{"c":89.84,"h":89.96,"l":89.82,"n":1315,"o":89.86,"t":"2026-10-23T08:00:00Z","v":17249,"vw":89.875974},{"c":89.9,"h":89.91,"l":89.9,"n":14,"o":89.91,"t":"2026-10-23T08:05:00Z","v":835,"vw":89.901369},{"c":89.92,"h":89.92,"l":89.92,"n":3,"o":89.92,"t":"2026-10-23T08:10:00Z","v":105,"vw":89.92},{"c":90.02,"h":90.02,"l":90,"n":15,"o":90,"t":"2026-10-23T08:20:00Z","v":687,"vw":90.016661},{"c":90,"h":90,"l":90,"n":16,"o":90,"t":"2026-10-23T08:25:00Z","v":1887,"vw":90},{"c":90.01,"h":90.01,"l":89.99,"n":9,"o":89.99,"t":"2026-10-23T08:30:00Z","v":2036,"vw":90.008992},{"c":89.97,"h":89.9995,"l":89.97,"n":35,"o":89.9995,"t":"2026-10-23T08:35:00Z","v":564,"vw":89.977375},{"c":89.95,"h":89.95,"l":89.95,"n":6,"o":89.95,"t":"2026-10-23T08:45:00Z","v":212,"vw":89.95},{"c":89.9107,"h":89.9107,"l":89.9107,"n":3,"o":89.9107,"t":"2026-10-23T08:55:00Z","v":116,"vw":89.9107},{"c":89.8793,"h":89.8793,"l":89.8793,"n":3,"o":89.8793,"t":"2026-10-23T09:00:00Z","v":102,"vw":89.8793},{"c":89.92,"h":89.92,"l":89.92,"n":1,"o":89.92,"t":"2026-10-23T09:05:00Z","v":100,"vw":89.92},{"c":89.82,"h":89.82,"l":89.82,"n":34,"o":89.82,"t":"2026-10-23T09:20:00Z","v":2139,"vw":89.82},{"c":89.78,"h":89.8,"l":89.78,"n":67,"o":89.8,"t":"2026-10-23T09:25:00Z","v":1470,"vw":89.783125},{"c":89.78,"h":89.79,"l":89.78,"n":10,"o":89.78,"t":"2026-10-23T09:30:00Z","v":2359,"vw":89.780865},{"c":89.76,"h":89.76,"l":89.76,"n":14,"o":89.76,"t":"2026-10-23T09:35:00Z","v":228,"vw":89.76},{"c":89.73,"h":89.75,"l":89.7264,"n":36,"o":89.75,"t":"2026-10-23T09:40:00Z","v":905,"vw":89.736886},{"c":89.7509,"h":89.7509,"l":89.7509,"n":7,"o":89.7509,"t":"2026-10-23T09:50:00Z","v":172,"vw":89.7509},{"c":89.68,"h":89.71,"l":89.68,"n":114,"o":89.71,"t":"2026-10-23T10:00:00Z","v":2337,"vw":89.700511},{"c":89.769,"h":89.769,"l":89.7209,"n":13,"o":89.7209,"t":"2026-10-23T10:05:00Z","v":2276,"vw":89.734978},{"c":89.76,"h":89.76,"l":89.76,"n":9,"o":89.76,"t":"2026-10-23T10:20:00Z","v":559,"vw":89.76},{"c":89.76,"h":89.76,"l":89.7318,"n":6,"o":89.7318,"t":"2026-10-23T10:25:00Z","v":1469,"vw":89.750447},{"c":89.72,"h":89.72,"l":89.72,"n":4,"o":89.72,"t":"2026-10-23T10:40:00Z","v":471,"vw":89.72},{"c":89.7,"h":89.709,"l":89.7,"n":25,"o":89.709,"t":"2026-10-23T10:45:00Z","v":1301,"vw":89.703273},{"c":89.64,"h":89.67,"l":89.64,"n":89,"o":89.67,"t":"2026-10-23T10:50:00Z","v":2747,"vw":89.656244},{"c":89.67,"h":89.679,"l":89.65,"n":52,"o":89.65,"t":"2026-10-23T11:00:00Z","v":1802,"vw":89.666045},{"c":89.7,"h":89.7,"l":89.6909,"n":5,"o":89.6909,"t":"2026-10-23T11:05:00Z","v":418,"vw":89.697725},{"c":89.72,"h":89.72,"l":89.72,"n":18,"o":89.72,"t":"2026-10-23T11:15:00Z","v":1211,"vw":89.72},{"c":89.71,"h":89.71,"l":89.71,"n":12,"o":89.71,"t":"2026-10-23T11:20:00Z","v":525,"vw":89.71},{"c":89.72,"h":89.72,"l":89.72,"n":11,"o":89.72,"t":"2026-10-23T11:25:00Z","v":252,"vw":89.72},{"c":89.68,"h":89.68,"l":89.68,"n":29,"o":89.68,"t":"2026-10-23T11:30:00Z","v":266,"vw":89.68},{"c":89.7439,"h":89.75,"l":89.7,"n":19,"o":89.7,"t":"2026-10-23T11:40:00Z","v":6029,"vw":89.734665},{"c":89.749,"h":89.75,"l":89.74,"n":18,"o":89.74,"t":"2026-10-23T11:50:00Z","v":3154,"vw":89.744516},{"c":89.75,"h":89.75,"l":89.75,"n":7,"o":89.75,"t":"2026-10-23T11:55:00Z","v":499,"vw":89.75},{"c":89.71,"h":89.72,"l":89.71,"n":51,"o":89.71,"t":"2026-10-23T12:00:00Z","v":1918,"vw":89.713735},{"c":89.64,"h":89.67,"l":89.64,"n":109,"o":89.67,"t":"2026-10-23T12:05:00Z","v":1580,"vw":89.658337},{"c":89.6397,"h":89.6397,"l":89.59,"n":161,"o":89.61,"t":"2026-10-23T12:10:00Z","v":2130,"vw":89.614389},{"c":89.64,"h":89.64,"l":89.63,"n":18,"o":89.63,"t":"2026-10-23T12:15:00Z","v":890,"vw":89.634878},{"c":89.66,"h":89.67,"l":89.66,"n":12,"o":89.67,"t":"2026-10-23T12:20:00Z","v":1130,"vw":89.663619},{"c":89.56,"h":89.59,"l":89.56,"n":42,"o":89.59,"t":"2026-10-23T12:30:00Z","v":1091,"vw":89.575205},{"c":89.54,"h":89.54,"l":89.54,"n":59,"o":89.54,"t":"2026-10-23T12:35:00Z","v":260,"vw":89.54},{"c":89.57,"h":89.57,"l":89.57,"n":4,"o":89.57,"t":"2026-10-23T12:40:00Z","v":19075,"vw":89.57},{"c":89.5,"h":89.53,"l":89.5,"n":158,"o":89.53,"t":"2026-10-23T12:45:00Z","v":4746,"vw":89.50432},{"c":89.4682,"h":89.5,"l":89.4682,"n":247,"o":89.5,"t":"2026-10-23T12:50:00Z","v":4439,"vw":89.486757},{"c":89.4948,"h":89.4948,"l":89.43,"n":75,"o":89.45,"t":"2026-10-23T12:55:00Z","v":1703,"vw":89.476943},{"c":89.54,"h":89.54,"l":89.52,"n":9,"o":89.52,"t":"2026-10-23T13:00:00Z","v":1118,"vw":89.528506},{"c":89.52,"h":89.54,"l":89.5139,"n":50,"o":89.54,"t":"2026-10-23T13:05:00Z","v":2000,"vw":89.527183},{"c":89.5,"h":89.5,"l":89.469,"n":97,"o":89.469,"t":"2026-10-23T13:15:00Z","v":2420,"vw":89.487634},{"c":89.5239,"h":89.53,"l":89.52,"n":20,"o":89.53,"t":"2026-10-23T13:20:00Z","v":1026,"vw":89.521798},{"c":89.48,"h":89.53,"l":89.48,"n":153,"o":89.53,"t":"2026-10-23T13:25:00Z","v":3360,"vw":89.516608},{"c":89.455,"h":89.535,"l":89.42,"n":2821,"o":89.43,"t":"2026-10-23T13:30:00Z","v":247673,"vw":89.458272},{"c":89.355,"h":89.445,"l":89.35,"n":1601,"o":89.445,"t":"2026-10-23T13:35:00Z","v":545391,"vw":89.392905},{"c":89.52,"h":89.535,"l":89.36,"n":1560,"o":89.36,"t":"2026-10-23T13:40:00Z","v":59597,"vw":89.457419},{"c":89.54,"h":89.56,"l":89.47,"n":1154,"o":89.5,"t":"2026-10-23T13:45:00Z","v":84924,"vw":89.507199},{"c":89.5,"h":89.58,"l":89.48,"n":974,"o":89.535,"t":"2026-10-23T13:50:00Z","v":59617,"vw":89.534888},{"c":89.57,"h":89.5716,"l":89.455,"n":918,"o":89.475,"t":"2026-10-23T13:55:00Z","v":92799,"vw":89.523702},{"c":89.525,"h":89.6,"l":89.49,"n":1689,"o":89.56,"t":"2026-10-23T14:00:00Z","v":184526,"vw":89.547932},{"c":89.525,"h":89.5485,"l":89.47,"n":1282,"o":89.525,"t":"2026-10-23T14:05:00Z","v":156973,"vw":89.508554},{"c":89.47,"h":89.52,"l":89.445,"n":1613,"o":89.51,"t":"2026-10-23T14:10:00Z","v":208713,"vw":89.474397},{"c":89.35,"h":89.49,"l":89.315,"n":2028,"o":89.4891,"t":"2026-10-23T14:15:00Z","v":138075,"vw":89.403614},{"c":89.36,"h":89.43,"l":89.34,"n":1265,"o":89.355,"t":"2026-10-23T14:20:00Z","v":107245,"vw":89.395946},{"c":89.415,"h":89.42,"l":89.3,"n":1692,"o":89.35,"t":"2026-10-23T14:25:00Z","v":157965,"vw":89.35921},{"c":89.415,"h":89.49,"l":89.38,"n":1632,"o":89.41,"t":"2026-10-23T14:30:00Z","v":77744,"vw":89.434193},{"c":89.5,"h":89.51,"l":89.38,"n":1132,"o":89.41,"t":"2026-10-23T14:35:00Z","v":41999,"vw":89.444117},{"c":89.645,"h":89.65,"l":89.5,"n":1244,"o":89.5,"t":"2026-10-23T14:40:00Z","v":75899,"vw":89.572871},{"c":89.725,"h":89.73,"l":89.605,"n":1574,"o":89.645,"t":"2026-10-23T14:45:00Z","v":219884,"vw":89.680313},{"c":89.77,"h":89.8,"l":89.715,"n":1364,"o":89.72,"t":"2026-10-23T14:50:00Z","v":96202,"vw":89.759728},{"c":89.79,"h":89.815,"l":89.745,"n":1311,"o":89.76,"t":"2026-10-23T14:55:00Z","v":106175,"vw":89.775266},{"c":89.735,"h":89.7858,"l":89.69,"n":1349,"o":89.7858,"t":"2026-10-23T15:00:00Z","v":98685,"vw":89.736924},{"c":89.67,"h":89.775,"l":89.67,"n":1182,"o":89.73,"t":"2026-10-23T15:05:00Z","v":89488,"vw":89.737464},{"c":89.72,"h":89.78,"l":89.6601,"n":1195,"o":89.665,"t":"2026-10-23T15:10:00Z","v":152750,"vw":89.718853},{"c":89.77,"h":89.8,"l":89.72,"n":1198,"o":89.72,"t":"2026-10-23T15:15:00Z","v":105716,"vw":89.754139},{"c":89.78,"h":89.78,"l":89.715,"n":1298,"o":89.77,"t":"2026-10-23T15:20:00Z","v":120855,"vw":89.748502},{"c":89.805,"h":89.85,"l":89.765,"n":1445,"o":89.78,"t":"2026-10-23T15:25:00Z","v":114983,"vw":89.814464},{"c":89.84,"h":89.86,"l":89.7701,"n":1230,"o":89.8,"t":"2026-10-23T15:30:00Z","v":83294,"vw":89.814199},{"c":89.765,"h":89.835,"l":89.73,"n":1014,"o":89.835,"t":"2026-10-23T15:35:00Z","v":78451,"vw":89.776158},{"c":89.71,"h":89.785,"l":89.6896,"n":1102,"o":89.755,"t":"2026-10-23T15:40:00Z","v":83660,"vw":89.736622},{"c":89.76,"h":89.765,"l":89.685,"n":915,"o":89.72,"t":"2026-10-23T15:45:00Z","v":68665,"vw":89.724713},{"c":89.77,"h":89.795,"l":89.75,"n":924,"o":89.7512,"t":"2026-10-23T15:50:00Z","v":91666,"vw":89.762618},{"c":89.815,"h":89.82,"l":89.7499,"n":1122,"o":89.775,"t":"2026-10-23T15:55:00Z","v":231267,"vw":89.793513},{"c":89.785,"h":89.815,"l":89.775,"n":1102,"o":89.815,"t":"2026-10-23T16:00:00Z","v":142242,"vw":89.796381},{"c":89.795,"h":89.8051,"l":89.77,"n":886,"o":89.78,"t":"2026-10-23T16:05:00Z","v":88055,"vw":89.793336},{"c":89.73,"h":89.815,"l":89.73,"n":854,"o":89.7957,"t":"2026-10-23T16:10:00Z","v":291622,"vw":89.796892},{"c":89.7101,"h":89.785,"l":89.7101,"n":659,"o":89.74,"t":"2026-10-23T16:15:00Z","v":94332,"vw":89.745986},{"c":89.65,"h":89.73,"l":89.635,"n":935,"o":89.715,"t":"2026-10-23T16:20:00Z","v":85310,"vw":89.701572},{"c":89.645,"h":89.67,"l":89.63,"n":681,"o":89.6531,"t":"2026-10-23T16:25:00Z","v":85320,"vw":89.651497},{"c":89.71,"h":89.725,"l":89.645,"n":708,"o":89.6501,"t":"2026-10-23T16:30:00Z","v":133403,"vw":89.687077},{"c":89.735,"h":89.755,"l":89.6701,"n":710,"o":89.715,"t":"2026-10-23T16:35:00Z","v":307549,"vw":89.709647},{"c":89.755,"h":89.76,"l":89.705,"n":622,"o":89.735,"t":"2026-10-23T16:40:00Z","v":336824,"vw":89.727926},{"c":89.7401,"h":89.775,"l":89.72,"n":459,"o":89.745,"t":"2026-10-23T16:45:00Z","v":1239244,"vw":89.746902},{"c":89.63,"h":89.755,"l":89.605,"n":578,"o":89.745,"t":"2026-10-23T16:50:00Z","v":71644,"vw":89.664625},{"c":89.6197,"h":89.655,"l":89.61,"n":420,"o":89.625,"t":"2026-10-23T16:55:00Z","v":61931,"vw":89.6304},{"c":89.61,"h":89.6399,"l":89.59,"n":602,"o":89.615,"t":"2026-10-23T17:00:00Z","v":73330,"vw":89.61554},{"c":89.5451,"h":89.6099,"l":89.53,"n":669,"o":89.6,"t":"2026-10-23T17:05:00Z","v":87093,"vw":89.582155},{"c":89.515,"h":89.545,"l":89.485,"n":948,"o":89.545,"t":"2026-10-23T17:10:00Z","v":75239,"vw":89.513393},{"c":89.55,"h":89.56,"l":89.45,"n":566,"o":89.515,"t":"2026-10-23T17:15:00Z","v":121614,"vw":89.49149},{"c":89.47,"h":89.565,"l":89.47,"n":516,"o":89.545,"t":"2026-10-23T17:20:00Z","v":62846,"vw":89.514615},{"c":89.495,"h":89.4976,"l":89.455,"n":516,"o":89.47,"t":"2026-10-23T17:25:00Z","v":91382,"vw":89.476662},{"c":89.505,"h":89.52,"l":89.465,"n":588,"o":89.495,"t":"2026-10-23T17:30:00Z","v":67142,"vw":89.497781},{"c":89.5087,"h":89.515,"l":89.48,"n":529,"o":89.505,"t":"2026-10-23T17:35:00Z","v":68483,"vw":89.497357},{"c":89.49,"h":89.535,"l":89.485,"n":560,"o":89.505,"t":"2026-10-23T17:40:00Z","v":81829,"vw":89.508457},{"c":89.555,"h":89.58,"l":89.495,"n":442,"o":89.505,"t":"2026-10-23T17:45:00Z","v":69396,"vw":89.543105},{"c":89.5299,"h":89.575,"l":89.525,"n":2481,"o":89.555,"t":"2026-10-23T17:50:00Z","v":73815,"vw":89.553315}],"history":[{"c":68.65,"h":68.78,"l":68.2903,"n":42823,"o":68.66,"t":"2024-10-21T04:00:00Z","v":5102753,"vw":68.563603},{"c":68.61,"h":68.74,"l":68.27,"n":35386,"o":68.34,"t":"2024-10-22T04:00:00Z","v":6538486,"vw":68.477092},{"c":67.98,"h":68.415,"l":67.555,"n":43011,"o":68.37,"t":"2024-10-23T04:00:00Z","v":8936380,"vw":68.131129},{"c":68.13,"h":68.22,"l":67.82,"n":31878,"o":68.22,"t":"2024-10-24T04:00:00Z","v":5644370,"vw":68.081698},{"c":68.11,"h":68.74,"l":68,"n":36024,"o":68.41,"t":"2024-10-25T04:00:00Z","v":6449947,"vw":68.471904},{"c":68.32,"h":68.52,"l":68.28,"n":36439,"o":68.52,"t":"2024-10-28T04:00:00Z","v":3796804,"vw":68.40085},{"c":68.43,"h":68.56,"l":68.035,"n":34057,"o":68.2,"t":"2024-10-29T04:00:00Z","v":4800780,"vw":68.344536},{"c":68.21,"h":68.61,"l":68.1497,"n":36484,"o":68.37,"t":"2024-10-30T04:00:00Z","v":4816774,"vw":68.394762},{"c":66.88,"h":67.71,"l":66.86,"n":61327,"o":67.7,"t":"2024-10-31T04:00:00Z","v":9754652,"vw":67.200307},{"c":67.16,"h":67.694,"l":67.12,"n":44834,"o":67.2,"t":"2024-11-01T04:00:00Z","v":7367420,"vw":67.484174},{"c":67.02,"h":67.34,"l":66.8,"n":43546,"o":67.18,"t":"2024-11-04T05:00:00Z","v":5701850,"vw":67.155164},{"c":67.82,"h":67.83,"l":67.11,"n":25646,"o":67.14,"t":"2024-11-05T05:00:00Z","v":3727381,"vw":67.600706},{"c":69.51,"h":69.62,"l":68.855,"n":52156,"o":69.32,"t":"2024-11-06T05:00:00Z","v":8856204,"vw":69.274626},{"c":70.06,"h":70.18,"l":69.76,"n":41851,"o":69.77,"t":"2024-11-07T05:00:00Z","v":5149485,"vw":69.972813},{"c":70.37,"h":70.53,"l":70.12,"n":38414,"o":70.13,"t":"2024-11-08T05:00:00Z","v":5403282,"vw":70.354664},{"c":70.42,"h":70.59,"l":70.22,"n":30180,"o":70.56,"t":"2024-11-11T05:00:00Z","v":4797497,"vw":70.42288},{"c":70.22,"h":70.49,"l":69.92,"n":30120,"o":70.43,"t":"2024-11-12T05:00:00Z","v":5570933,"vw":70.261574},{"c":70.25,"h":70.488,"l":69.99,"n":28602,"o":70.27,"t":"2024-11-13T05:00:00Z","v":6339787,"vw":70.307673},{"c":69.79,"h":70.32,"l":69.72,"n":29508,"o":70.27,"t":"2024-11-14T05:00:00Z","v":6745585,"vw":69.998181},{"c":68.89,"h":69.42,"l":68.69,"n":42076,"o":69.37,"t":"2024-11-15T05:00:00Z","v":6511338,"vw":68.952788},{"c":69.18,"h":69.35,"l":68.855,"n":28486,"o":68.96,"t":"2024-11-18T05:00:00Z","v":7419617,"vw":69.163618},{"c":69.44,"h":69.5283,"l":68.69,"n":32247,"o":68.77,"t":"2024-11-19T05:00:00Z","v":5668842,"vw":69.202832},{"c":69.47,"h":69.49,"l":68.78,"n":36403,"o":69.44,"t":"2024-11-20T05:00:00Z","v":6801482,"vw":69.188171},{"c":69.83,"h":69.9984,"l":69.11,"n":30653,"o":69.8,"t":"2024-11-21T05:00:00Z","v":6652197,"vw":69.653894},{"c":70.05,"h":70.12,"l":69.78,"n":26278,"o":69.84,"t":"2024-11-22T05:00:00Z","v":5002529,"vw":69.98293},{"c":70.29,"h":70.67,"l":70.015,"n":33427,"o":70.52,"t":"2024-11-25T05:00:00Z","v":6048993,"vw":70.305704},{"c":70.67,"h":70.735,"l":70.36,"n":23043,"o":70.44,"t":"2024-11-26T05:00:00Z","v":5298172,"vw":70.544793},{"c":70.44,"h":70.6799,"l":70.26,"n":25569,"o":70.63,"t":"2024-11-27T05:00:00Z","v":5239572,"vw":70.478242},{"c":70.89,"h":70.97,"l":70.515,"n":28030,"o":70.54,"t":"2024-11-29T05:00:00Z","v":5772151,"vw":70.852078},{"c":71.01,"h":71.09,"l":70.87,"n":34582,"o":70.94,"t":"2024-12-02T05:00:00Z","v":6512516,"vw":71.004303},{"c":71.04,"h":71.0774,"l":70.8599,"n":26162,"o":71,"t":"2024-12-03T05:00:00Z","v":4288061,"vw":70.982741},{"c":71.49,"h":71.51,"l":71.17,"n":26543,"o":71.26,"t":"2024-12-04T05:00:00Z","v":6231278,"vw":71.340233},{"c":71.37,"h":71.58,"l":71.33,"n":25556,"o":71.48,"t":"2024-12-05T05:00:00Z","v":4440481,"vw":71.448106},{"c":71.52,"h":71.645,"l":71.41,"n":26025,"o":71.46,"t":"2024-12-06T05:00:00Z","v":5825840,"vw":71.520289},{"c":71.13,"h":71.505,"l":71.0631,"n":34997,"o":71.5,"t":"2024-12-09T05:00:00Z","v":3678055,"vw":71.24655},{"c":70.9,"h":71.25,"l":70.835,"n":40220,"o":71.21,"t":"2024-12-10T05:00:00Z","v":8520534,"vw":70.992476},{"c":71.46,"h":71.57,"l":71.235,"n":24090,"o":71.26,"t":"2024-12-11T05:00:00Z","v":4317664,"vw":71.397922},{"c":71.1,"h":71.429,"l":71.1,"n":26665,"o":71.37,"t":"2024-12-12T05:00:00Z","v":6836781,"vw":71.302897},{"c":71.09,"h":71.4291,"l":70.9127,"n":30138,"o":71.33,"t":"2024-12-13T05:00:00Z","v":8844581,"vw":71.059737},{"c":71.38,"h":71.5,"l":71.2,"n":39112,"o":71.3,"t":"2024-12-16T05:00:00Z","v":8370132,"vw":71.395668},{"c":71.09,"h":71.19,"l":70.925,"n":44264,"o":71.08,"t":"2024-12-17T05:00:00Z","v":9288884,"vw":71.069221},{"c":68.97,"h":71.3397,"l":68.93,"n":50604,"o":71.06,"t":"2024-12-18T05:00:00Z","v":13159011,"vw":70.41798},{"c":68.95,"h":69.75,"l":68.93,"n":53973,"o":69.57,"t":"2024-12-19T05:00:00Z","v":16995131,"vw":69.293954},{"c":69.73,"h":70.3,"l":68.57,"n":49641,"o":68.66,"t":"2024-12-20T05:00:00Z","v":8791152,"vw":69.587014},{"c":70.2,"h":70.2567,"l":69.35,"n":35213,"o":69.74,"t":"2024-12-23T05:00:00Z","v":6452094,"vw":69.855501},{"c":70.94,"h":70.97,"l":70.2801,"n":19210,"o":70.35,"t":"2024-12-24T05:00:00Z","v":2856470,"vw":70.637392},{"c":70.97,"h":71.105,"l":70.59,"n":32293,"o":70.76,"t":"2024-12-26T05:00:00Z","v":4003274,"vw":70.932054},{"c":70,"h":70.31,"l":69.495,"n":42612,"o":70.29,"t":"2024-12-27T05:00:00Z","v":4828447,"vw":69.844827},{"c":69.2,"h":69.6,"l":68.75,"n":45128,"o":69.16,"t":"2024-12-30T05:00:00Z","v":6715132,"vw":69.208823},{"c":68.94,"h":69.47,"l":68.755,"n":38196,"o":69.4,"t":"2024-12-31T05:00:00Z","v":7009010,"vw":69.068884},{"c":68.77,"h":69.53,"l":68.29,"n":59532,"o":69.33,"t":"2025-01-02T05:00:00Z","v":11115199,"vw":68.841606},{"c":69.63,"h":69.709,"l":68.99,"n":33392,"o":69.11,"t":"2025-01-03T05:00:00Z","v":5383276,"vw":69.427417},{"c":70.03,"h":70.549,"l":69.83,"n":38627,"o":70.13,"t":"2025-01-06T05:00:00Z","v":6362171,"vw":70.253058},{"c":69.27,"h":70.32,"l":69.03,"n":49266,"o":70.28,"t":"2025-01-07T05:00:00Z","v":8444865,"vw":69.515674},{"c":69.33,"h":69.465,"l":68.84,"n":42806,"o":69.27,"t":"2025-01-08T05:00:00Z","v":8777427,"vw":69.193538},{"c":68.3,"h":68.92,"l":68.06,"n":55360,"o":68.92,"t":"2025-01-10T05:00:00Z","v":8750403,"vw":68.372736},{"c":68.41,"h":68.435,"l":67.68,"n":46688,"o":67.73,"t":"2025-01-13T05:00:00Z","v":10792669,"vw":68.101949},{"c":68.48,"h":68.82,"l":68.04,"n":37048,"o":68.74,"t":"2025-01-14T05:00:00Z","v":7405937,"vw":68.454837},{"c":69.72,"h":69.8671,"l":69.31,"n":30388,"o":69.45,"t":"2025-01-15T05:00:00Z","v":6905639,"vw":69.644978},{"c":69.6,"h":69.91,"l":69.5198,"n":27779,"o":69.91,"t":"2025-01-16T05:00:00Z","v":4115179,"vw":69.740536},{"c":70.29,"h":70.5074,"l":70.07,"n":28447,"o":70.22,"t":"2025-01-17T05:00:00Z","v":3979476,"vw":70.32476},{"c":70.94,"h":70.94,"l":70.425,"n":44240,"o":70.66,"t":"2025-01-21T05:00:00Z","v":12447520,"vw":70.747808},{"c":71.34,"h":71.51,"l":71.225,"n":30926,"o":71.28,"t":"2025-01-22T05:00:00Z","v":8732439,"vw":71.399642},{"c":71.73,"h":71.73,"l":71.23,"n":27109,"o":71.27,"t":"2025-01-23T05:00:00Z","v":5222671,"vw":71.459041},{"c":71.51,"h":71.85,"l":71.385,"n":31242,"o":71.75,"t":"2025-01-24T05:00:00Z","v":9425855,"vw":71.626241},{"c":70.52,"h":70.54,"l":69.96,"n":62298,"o":69.97,"t":"2025-01-27T05:00:00Z","v":9045364,"vw":70.29066},{"c":71.12,"h":71.2199,"l":70.26,"n":34121,"o":70.64,"t":"2025-01-28T05:00:00Z","v":4712360,"vw":70.869621},{"c":70.8,"h":71.065,"l":70.4987,"n":33756,"o":71.02,"t":"2025-01-29T05:00:00Z","v":4662488,"vw":70.828892},{"c":71.16,"h":71.357,"l":70.67,"n":31227,"o":71.04,"t":"2025-01-30T05:00:00Z","v":6473456,"vw":71.078572},{"c":70.8,"h":71.7557,"l":70.71,"n":46312,"o":71.47,"t":"2025-01-31T05:00:00Z","v":7295264,"vw":71.248727},{"c":70.31,"h":70.61,"l":69.47,"n":67451,"o":69.72,"t":"2025-02-03T05:00:00Z","v":10091691,"vw":70.14776},{"c":70.79,"h":70.85,"l":70.265,"n":31254,"o":70.32,"t":"2025-02-04T05:00:00Z","v":5080430,"vw":70.652752},{"c":71.09,"h":71.1,"l":70.42,"n":33749,"o":70.67,"t":"2025-02-05T05:00:00Z","v":11551206,"vw":70.833116},{"c":71.33,"h":71.345,"l":70.9,"n":29297,"o":71.28,"t":"2025-02-06T05:00:00Z","v":4584387,"vw":71.205461},{"c":70.68,"h":71.5367,"l":70.5901,"n":42767,"o":71.4,"t":"2025-02-07T05:00:00Z","v":5567357,"vw":70.906963},{"c":71.15,"h":71.2299,"l":70.9064,"n":31402,"o":71.06,"t":"2025-02-10T05:00:00Z","v":4836422,"vw":71.111344},{"c":71.2,"h":71.27,"l":70.88,"n":27253,"o":70.89,"t":"2025-02-11T05:00:00Z","v":3029641,"vw":71.09305},{"c":70.98,"h":71.11,"l":70.4199,"n":36278,"o":70.5,"t":"2025-02-12T05:00:00Z","v":7367829,"vw":70.908005},{"c":71.73,"h":71.75,"l":70.965,"n":30742,"o":71.115,"t":"2025-02-13T05:00:00Z","v":6285071,"vw":71.442505},{"c":71.72,"h":71.8799,"l":71.655,"n":28219,"o":71.76,"t":"2025-02-14T05:00:00Z","v":3909532,"vw":71.768972},{"c":71.93,"h":71.93,"l":71.5736,"n":39402,"o":71.87,"t":"2025-02-18T05:00:00Z","v":6477136,"vw":71.75499},{"c":72.1,"h":72.14,"l":71.71,"n":28600,"o":71.77,"t":"2025-02-19T05:00:00Z","v":3550752,"vw":71.928409},{"c":71.8,"h":71.9571,"l":71.4199,"n":38527,"o":71.94,"t":"2025-02-20T05:00:00Z","v":4717257,"vw":71.644272},{"c":70.59,"h":71.79,"l":70.525,"n":52558,"o":71.79,"t":"2025-02-21T05:00:00Z","v":7551321,"vw":71.06954},{"c":70.26,"h":70.94,"l":70.17,"n":47131,"o":70.82,"t":"2025-02-24T05:00:00Z","v":6318483,"vw":70.525018},{"c":69.91,"h":70.335,"l":69.3633,"n":57417,"o":70.25,"t":"2025-02-25T05:00:00Z","v":11745386,"vw":69.879382},{"c":69.92,"h":70.53,"l":69.63,"n":41018,"o":70.11,"t":"2025-02-26T05:00:00Z","v":6603375,"vw":70.09264},{"c":68.83,"h":70.3468,"l":68.7787,"n":54350,"o":70.22,"t":"2025-02-27T05:00:00Z","v":11242927,"vw":69.537783},{"c":69.89,"h":69.955,"l":68.52,"n":60533,"o":68.88,"t":"2025-02-28T05:00:00Z","v":8674760,"vw":69.100135},{"c":68.7,"h":70.27,"l":68.22,"n":63697,"o":70.12,"t":"2025-03-03T05:00:00Z","v":11575749,"vw":69.340554},{"c":67.87,"h":68.855,"l":67.325,"n":78466,"o":68.2,"t":"2025-03-04T05:00:00Z","v":15305836,"vw":67.929324},{"c":68.6,"h":68.8,"l":67.42,"n":68193,"o":67.835,"t":"2025-03-05T05:00:00Z","v":13822901,"vw":68.096109},{"c":67.39,"h":68.24,"l":67.065,"n":72902,"o":67.7,"t":"2025-03-06T05:00:00Z","v":11780725,"vw":67.522741},{"c":67.75,"h":67.91,"l":66.545,"n":69925,"o":67.16,"t":"2025-03-07T05:00:00Z","v":12978548,"vw":67.332802},{"c":65.95,"h":66.985,"l":65.35,"n":90284,"o":66.77,"t":"2025-03-10T04:00:00Z","v":14440252,"vw":66.15617},{"c":65.42,"h":66.2,"l":64.94,"n":74849,"o":65.8,"t":"2025-03-11T04:00:00Z","v":14192420,"vw":65.544659},{"c":65.75,"h":66.2399,"l":65.14,"n":60913,"o":66.13,"t":"2025-03-12T04:00:00Z","v":13500242,"vw":65.836925},{"c":64.88,"h":65.7575,"l":64.665,"n":56699,"o":65.7,"t":"2025-03-13T04:00:00Z","v":10597928,"vw":65.078024},{"c":66.2,"h":66.32,"l":65.36,"n":37570,"o":65.42,"t":"2025-03-14T04:00:00Z","v":5710450,"vw":65.919648},{"c":66.7,"h":67.0199,"l":66.16,"n":43291,"o":66.19,"t":"2025-03-17T04:00:00Z","v":8364939,"vw":66.56242},{"c":66.01,"h":66.46,"l":65.77,"n":42409,"o":66.45,"t":"2025-03-18T04:00:00Z","v":7941506,"vw":66.006163},{"c":66.7,"h":67.16,"l":66.0644,"n":37621,"o":66.21,"t":"2025-03-19T04:00:00Z","v":17009102,"vw":66.443981},{"c":66.56,"h":67.115,"l":66.1956,"n":36010,"o":66.27,"t":"2025-03-20T04:00:00Z","v":8442696,"vw":66.677205},{"c":66.57,"h":66.645,"l":65.8444,"n":33923,"o":65.98,"t":"2025-03-21T04:00:00Z","v":6516645,"vw":66.190975},{"c":67.73,"h":67.855,"l":67.285,"n":32485,"o":67.35,"t":"2025-03-24T04:00:00Z","v":7825482,"vw":67.633555},{"c":67.88,"h":68.01,"l":67.7,"n":30432,"o":67.89,"t":"2025-03-25T04:00:00Z","v":9865050,"vw":67.826199},{"c":67.11,"h":67.985,"l":66.9201,"n":34244,"o":67.85,"t":"2025-03-26T04:00:00Z","v":6828929,"vw":67.378949},{"c":66.91,"h":67.355,"l":66.65,"n":28830,"o":66.93,"t":"2025-03-27T04:00:00Z","v":21847856,"vw":67.061011},{"c":65.37,"h":66.6,"l":65.28,"n":48802,"o":66.5,"t":"2025-03-28T04:00:00Z","v":11661892,"vw":65.880841},{"c":65.76,"h":65.93,"l":64.32,"n":52662,"o":64.66,"t":"2025-03-31T04:00:00Z","v":12795676,"vw":65.286005},{"c":65.99,"h":66.2,"l":65.115,"n":56135,"o":65.55,"t":"2025-04-01T04:00:00Z","v":9564136,"vw":65.752632},{"c":66.39,"h":66.725,"l":65.2582,"n":47012,"o":65.28,"t":"2025-04-02T04:00:00Z","v":17441182,"vw":66.034272},{"c":63.24,"h":64.44,"l":63.16,"n":92328,"o":64.11,"t":"2025-04-03T04:00:00Z","v":13123980,"vw":63.794476},{"c":59.45,"h":61.84,"l":59.4,"n":133956,"o":61.58,"t":"2025-04-04T04:00:00Z","v":24547787,"vw":60.472045},{"c":59.33,"h":61.52,"l":56.6699,"n":181704,"o":57.51,"t":"2025-04-07T04:00:00Z","v":61068790,"vw":59.004253},{"c":58.41,"h":61.74,"l":57.54,"n":98608,"o":61.38,"t":"2025-04-08T04:00:00Z","v":35048574,"vw":59.992366},{"c":63.93,"h":64.25,"l":57.99,"n":118452,"o":58.04,"t":"2025-04-09T04:00:00Z","v":36737126,"vw":60.759703},{"c":61.7,"h":62.74,"l":59.93,"n":89818,"o":62.59,"t":"2025-04-10T04:00:00Z","v":27605883,"vw":61.652899},{"c":62.8,"h":63.0885,"l":61.17,"n":62003,"o":61.51,"t":"2025-04-11T04:00:00Z","v":12817236,"vw":62.242626},{"c":63.38,"h":64.015,"l":62.79,"n":51749,"o":63.98,"t":"2025-04-14T04:00:00Z","v":11503606,"vw":63.396127},{"c":63.22,"h":63.89,"l":63.13,"n":42447,"o":63.48,"t":"2025-04-15T04:00:00Z","v":8413553,"vw":63.46335},{"c":61.83,"h":62.93,"l":61.1901,"n":51457,"o":62.53,"t":"2025-04-16T04:00:00Z","v":9793285,"vw":62.066692},{"c":61.92,"h":62.4666,"l":61.615,"n":38449,"o":62.04,"t":"2025-04-17T04:00:00Z","v":20003828,"vw":62.081761},{"c":60.46,"h":61.352,"l":59.8057,"n":61425,"o":61.29,"t":"2025-04-21T04:00:00Z","v":9368065,"vw":60.284784},{"c":61.97,"h":62.24,"l":61.06,"n":34906,"o":61.17,"t":"2025-04-22T04:00:00Z","v":9694388,"vw":61.623146},{"c":62.97,"h":64.13,"l":62.79,"n":58450,"o":63.55,"t":"2025-04-23T04:00:00Z","v":11120569,"vw":63.475685},{"c":64.28,"h":64.37,"l":62.985,"n":32617,"o":63.14,"t":"2025-04-24T04:00:00Z","v":6931219,"vw":63.944933},{"c":64.74,"h":64.81,"l":63.95,"n":34711,"o":64.3,"t":"2025-04-25T04:00:00Z","v":5002506,"vw":64.4736},{"c":64.8,"h":65.1,"l":64.11,"n":42377,"o":64.86,"t":"2025-04-28T04:00:00Z","v":7176084,"vw":64.694764},{"c":65.17,"h":65.325,"l":64.53,"n":42685,"o":64.57,"t":"2025-04-29T04:00:00Z","v":17292597,"vw":65.043672},{"c":65.2,"h":65.45,"l":63.7,"n":42702,"o":64.4,"t":"2025-04-30T04:00:00Z","v":7335903,"vw":64.670199},{"c":65.69,"h":66.345,"l":65.62,"n":35718,"o":65.91,"t":"2025-05-01T04:00:00Z","v":5549180,"vw":65.99863},{"c":66.64,"h":66.8499,"l":66.1481,"n":38623,"o":66.43,"t":"2025-05-02T04:00:00Z","v":6219726,"vw":66.601879},{"c":66.29,"h":66.65,"l":66.07,"n":41764,"o":66.18,"t":"2025-05-05T04:00:00Z","v":15042531,"vw":66.406363},{"c":65.74,"h":66.26,"l":65.51,"n":30596,"o":65.63,"t":"2025-05-06T04:00:00Z","v":5953724,"vw":65.852577},{"c":66.02,"h":66.31,"l":65.4019,"n":36958,"o":65.9,"t":"2025-05-07T04:00:00Z","v":5276389,"vw":65.864931},{"c":66.45,"h":67.08,"l":66.07,"n":38651,"o":66.49,"t":"2025-05-08T04:00:00Z","v":7373885,"vw":66.715767},{"c":66.38,"h":66.75,"l":66.2,"n":30457,"o":66.64,"t":"2025-05-09T04:00:00Z","v":4641240,"vw":66.423409},{"c":68.56,"h":68.57,"l":67.87,"n":44749,"o":68.4,"t":"2025-05-12T04:00:00Z","v":7728665,"vw":68.275743},{"c":69.03,"h":69.29,"l":68.555,"n":41128,"o":68.63,"t":"2025-05-13T04:00:00Z","v":10056456,"vw":69.127929},{"c":69.11,"h":69.275,"l":68.8734,"n":40501,"o":69.15,"t":"2025-05-14T04:00:00Z","v":8112637,"vw":69.091694},{"c":69.45,"h":69.51,"l":68.825,"n":32023,"o":68.88,"t":"2025-05-15T04:00:00Z","v":5238276,"vw":69.242256},{"c":69.9,"h":69.925,"l":69.315,"n":33405,"o":69.545,"t":"2025-05-16T04:00:00Z","v":4812689,"vw":69.646556},{"c":69.97,"h":70.0482,"l":69.18,"n":34782,"o":69.18,"t":"2025-05-19T04:00:00Z","v":6085720,"vw":69.772485},{"c":69.73,"h":69.875,"l":69.36,"n":30439,"o":69.76,"t":"2025-05-20T04:00:00Z","v":12248470,"vw":69.716234},{"c":68.57,"h":69.7,"l":68.44,"n":39501,"o":69.23,"t":"2025-05-21T04:00:00Z","v":6339015,"vw":69.120012},{"c":68.57,"h":68.9975,"l":68.39,"n":32057,"o":68.53,"t":"2025-05-22T04:00:00Z","v":5365284,"vw":68.708849},{"c":68.13,"h":68.425,"l":67.7,"n":38795,"o":67.74,"t":"2025-05-23T04:00:00Z","v":6505575,"vw":68.063704},{"c":69.52,"h":69.5466,"l":68.73,"n":36052,"o":68.94,"t":"2025-05-27T04:00:00Z","v":5334414,"vw":69.261073},{"c":69.12,"h":69.72,"l":69.0401,"n":33647,"o":69.59,"t":"2025-05-28T04:00:00Z","v":8021535,"vw":69.359861},{"c":69.4,"h":69.78,"l":68.94,"n":32956,"o":69.76,"t":"2025-05-29T04:00:00Z","v":5457727,"vw":69.363729},{"c":69.33,"h":69.53,"l":68.61,"n":38592,"o":69.27,"t":"2025-05-30T04:00:00Z","v":12478310,"vw":69.121997},{"c":69.71,"h":69.725,"l":68.83,"n":41276,"o":69.15,"t":"2025-06-02T04:00:00Z","v":8138489,"vw":69.36444},{"c":70.13,"h":70.235,"l":69.615,"n":36315,"o":69.69,"t":"2025-06-03T04:00:00Z","v":13012856,"vw":70.002674},{"c":70.09,"h":70.335,"l":70.05,"n":31295,"o":70.22,"t":"2025-06-04T04:00:00Z","v":5467598,"vw":70.226609},{"c":69.76,"h":70.4555,"l":69.53,"n":40277,"o":70.3,"t":"2025-06-05T04:00:00Z","v":18311894,"vw":70.004603},{"c":70.47,"h":70.67,"l":70.215,"n":27981,"o":70.41,"t":"2025-06-06T04:00:00Z","v":4822848,"vw":70.492571},{"c":70.53,"h":70.73,"l":70.4,"n":30479,"o":70.55,"t":"2025-06-09T04:00:00Z","v":5331427,"vw":70.587149},{"c":70.94,"h":70.98,"l":70.48,"n":28800,"o":70.6,"t":"2025-06-10T04:00:00Z","v":7752878,"vw":70.746821},{"c":70.74,"h":71.1765,"l":70.5,"n":35915,"o":71.08,"t":"2025-06-11T04:00:00Z","v":17067553,"vw":70.873934},{"c":71.01,"h":71.01,"l":70.53,"n":27082,"o":70.59,"t":"2025-06-12T04:00:00Z","v":6118323,"vw":70.874732},{"c":70.22,"h":70.8,"l":70.05,"n":47164,"o":70.41,"t":"2025-06-13T04:00:00Z","v":16004154,"vw":70.413545},{"c":70.9,"h":71.1,"l":70.62,"n":39923,"o":70.62,"t":"2025-06-16T04:00:00Z","v":11325633,"vw":70.904412},{"c":70.3,"h":70.79,"l":70.205,"n":36880,"o":70.6,"t":"2025-06-17T04:00:00Z","v":13608559,"vw":70.509772},{"c":70.28,"h":70.73,"l":70.1601,"n":34461,"o":70.4,"t":"2025-06-18T04:00:00Z","v":5608797,"vw":70.479356},{"c":70.11,"h":70.725,"l":69.95,"n":41061,"o":70.61,"t":"2025-06-20T04:00:00Z","v":20318767,"vw":70.244156},{"c":70.79,"h":70.845,"l":69.84,"n":48029,"o":70.2,"t":"2025-06-23T04:00:00Z","v":7893824,"vw":70.411558},{"c":71.59,"h":71.715,"l":71.19,"n":39637,"o":71.3,"t":"2025-06-24T04:00:00Z","v":13397232,"vw":71.517098},{"c":71.63,"h":71.79,"l":71.45,"n":37339,"o":71.73,"t":"2025-06-25T04:00:00Z","v":5703559,"vw":71.61386},{"c":72.19,"h":72.24,"l":71.78,"n":31133,"o":71.86,"t":"2025-06-26T04:00:00Z","v":11291138,"vw":72.032774},{"c":72.32,"h":72.51,"l":71.855,"n":37975,"o":72.11,"t":"2025-06-27T04:00:00Z","v":20132158,"vw":72.25537},{"c":72.69,"h":72.84,"l":72.36,"n":44228,"o":72.62,"t":"2025-06-30T04:00:00Z","v":8301918,"vw":72.55957},{"c":72.65,"h":72.79,"l":72.4,"n":41727,"o":72.5,"t":"2025-07-01T04:00:00Z","v":15607447,"vw":72.639415},{"c":72.97,"h":72.985,"l":72.53,"n":36616,"o":72.62,"t":"2025-07-02T04:00:00Z","v":14703365,"vw":72.806885},{"c":73.57,"h":73.67,"l":73.22,"n":24845,"o":73.22,"t":"2025-07-03T04:00:00Z","v":2934677,"vw":73.521448},{"c":73.03,"h":73.41,"l":72.69,"n":53863,"o":73.33,"t":"2025-07-07T04:00:00Z","v":7609018,"vw":73.090685},{"c":72.97,"h":73.18,"l":72.88,"n":31405,"o":73.1,"t":"2025-07-08T04:00:00Z","v":5654869,"vw":73.019617},{"c":73.41,"h":73.49,"l":73.0498,"n":29574,"o":73.26,"t":"2025-07-09T04:00:00Z","v":5010688,"vw":73.274821},{"c":73.63,"h":73.75,"l":73.2901,"n":28663,"o":73.43,"t":"2025-07-10T04:00:00Z","v":21832148,"vw":73.588307},{"c":73.35,"h":73.5001,"l":73.125,"n":30605,"o":73.27,"t":"2025-07-11T04:00:00Z","v":4079019,"vw":73.384317},{"c":73.5,"h":73.5465,"l":73.15,"n":30409,"o":73.31,"t":"2025-07-14T04:00:00Z","v":4010224,"vw":73.405998},{"c":73.18,"h":73.86,"l":73.18,"n":36843,"o":73.83,"t":"2025-07-15T04:00:00Z","v":6598936,"vw":73.462268},{"c":73.43,"h":73.49,"l":72.71,"n":37601,"o":73.38,"t":"2025-07-16T04:00:00Z","v":6298762,"vw":73.213705},{"c":73.86,"h":73.925,"l":73.435,"n":35252,"o":73.45,"t":"2025-07-17T04:00:00Z","v":5302795,"vw":73.758692},{"c":73.84,"h":74.03,"l":73.6999,"n":32424,"o":74.03,"t":"2025-07-18T04:00:00Z","v":6533044,"vw":73.862056},{"c":73.96,"h":74.3,"l":73.92,"n":33349,"o":73.97,"t":"2025-07-21T04:00:00Z","v":4530878,"vw":74.150102},{"c":73.98,"h":74.07,"l":73.67,"n":39880,"o":74.01,"t":"2025-07-22T04:00:00Z","v":6862877,"vw":73.920931},{"c":74.59,"h":74.61,"l":74.085,"n":33220,"o":74.3,"t":"2025-07-23T04:00:00Z","v":9341855,"vw":74.382911},{"c":74.65,"h":74.8333,"l":74.585,"n":32401,"o":74.66,"t":"2025-07-24T04:00:00Z","v":11271444,"vw":74.701997},{"c":74.93,"h":75.0055,"l":74.69,"n":31709,"o":74.72,"t":"2025-07-25T04:00:00Z","v":4422520,"vw":74.865698},{"c":74.93,"h":75.06,"l":74.77,"n":36563,"o":75.01,"t":"2025-07-28T04:00:00Z","v":5370539,"vw":74.936154},{"c":74.74,"h":75.13,"l":74.63,"n":35505,"o":75.1,"t":"2025-07-29T04:00:00Z","v":7606651,"vw":74.857972},{"c":74.65,"h":75.0199,"l":74.3,"n":38567,"o":74.82,"t":"2025-07-30T04:00:00Z","v":7683691,"vw":74.68767},{"c":74.34,"h":75.275,"l":74.205,"n":40717,"o":75.225,"t":"2025-07-31T04:00:00Z","v":8290093,"vw":74.740301},{"c":73.15,"h":73.68,"l":72.855,"n":68675,"o":73.67,"t":"2025-08-01T04:00:00Z","v":11786514,"vw":73.183014},{"c":74.25,"h":74.255,"l":73.595,"n":39556,"o":73.6,"t":"2025-08-04T04:00:00Z","v":5849563,"vw":74.052172},{"c":73.89,"h":74.42,"l":73.77,"n":40675,"o":74.33,"t":"2025-08-05T04:00:00Z","v":7194312,"vw":74.013969},{"c":74.44,"h":74.5199,"l":73.9,"n":33704,"o":74.01,"t":"2025-08-06T04:00:00Z","v":13983922,"vw":74.274512},{"c":74.39,"h":74.935,"l":74.01,"n":38507,"o":74.85,"t":"2025-08-07T04:00:00Z","v":7119031,"vw":74.399588},{"c":74.96,"h":75.02,"l":74.57,"n":30734,"o":74.6,"t":"2025-08-08T04:00:00Z","v":5185286,"vw":74.876117},{"c":74.8,"h":75.17,"l":74.67,"n":37897,"o":75,"t":"2025-08-11T04:00:00Z","v":7613090,"vw":74.943437},{"c":75.62,"h":75.635,"l":74.92,"n":32378,"o":75.1,"t":"2025-08-12T04:00:00Z","v":7754654,"vw":75.42495},{"c":75.86,"h":76.025,"l":75.6167,"n":35715,"o":75.88,"t":"2025-08-13T04:00:00Z","v":6822683,"vw":75.819501},{"c":75.88,"h":75.96,"l":75.5701,"n":33988,"o":75.63,"t":"2025-08-14T04:00:00Z","v":5374583,"vw":75.789298},{"c":75.71,"h":76.01,"l":75.5947,"n":36906,"o":76.01,"t":"2025-08-15T04:00:00Z","v":6154042,"vw":75.768994},{"c":75.69,"h":75.765,"l":75.55,"n":41131,"o":75.64,"t":"2025-08-18T04:00:00Z","v":7860977,"vw":75.671641},{"c":75.27,"h":75.78,"l":75.13,"n":41327,"o":75.67,"t":"2025-08-19T04:00:00Z","v":6596672,"vw":75.378786},{"c":75.07,"h":75.25,"l":74.47,"n":49665,"o":75.23,"t":"2025-08-20T04:00:00Z","v":9371465,"vw":74.876512},{"c":74.77,"h":75.0572,"l":74.57,"n":40163,"o":74.85,"t":"2025-08-21T04:00:00Z","v":7924460,"vw":74.82711},{"c":75.91,"h":76.07,"l":74.975,"n":40963,"o":75.04,"t":"2025-08-22T04:00:00Z","v":6186552,"vw":75.758807},{"c":75.6,"h":75.92,"l":75.59,"n":44567,"o":75.78,"t":"2025-08-25T04:00:00Z","v":8281129,"vw":75.791656},{"c":75.91,"h":75.95,"l":75.4828,"n":48256,"o":75.555,"t":"2025-08-26T04:00:00Z","v":9712042,"vw":75.745711},{"c":76.09,"h":76.17,"l":75.83,"n":36497,"o":75.84,"t":"2025-08-27T04:00:00Z","v":8880753,"vw":76.051928},{"c":76.36,"h":76.42,"l":75.935,"n":41186,"o":76.16,"t":"2025-08-28T04:00:00Z","v":9879752,"vw":76.202576},{"c":75.9,"h":76.21,"l":75.675,"n":44895,"o":76.18,"t":"2025-08-29T04:00:00Z","v":9759315,"vw":75.868675},{"c":75.34,"h":75.35,"l":74.7046,"n":77614,"o":75,"t":"2025-09-02T04:00:00Z","v":12251556,"vw":75.029321},{"c":75.73,"h":75.8,"l":75.355,"n":58698,"o":75.62,"t":"2025-09-03T04:00:00Z","v":12934372,"vw":75.576752},{"c":76.37,"h":76.37,"l":75.7135,"n":33870,"o":75.82,"t":"2025-09-04T04:00:00Z","v":8641199,"vw":76.051051},{"c":76.15,"h":76.7399,"l":75.7,"n":51703,"o":76.66,"t":"2025-09-05T04:00:00Z","v":10019455,"vw":76.12146},{"c":76.35,"h":76.46,"l":76.16,"n":40286,"o":76.32,"t":"2025-09-08T04:00:00Z","v":8104335,"vw":76.30034},{"c":76.52,"h":76.575,"l":76.1533,"n":34420,"o":76.37,"t":"2025-09-09T04:00:00Z","v":6444409,"vw":76.403798},{"c":76.75,"h":77.0175,"l":76.5501,"n":38270,"o":76.905,"t":"2025-09-10T04:00:00Z","v":6473529,"vw":76.810695},{"c":77.37,"h":77.455,"l":76.905,"n":35434,"o":76.97,"t":"2025-09-11T04:00:00Z","v":8941952,"vw":77.31347},{"c":77.35,"h":77.55,"l":77.295,"n":37137,"o":77.38,"t":"2025-09-12T04:00:00Z","v":5851236,"vw":77.426474},{"c":77.75,"h":77.785,"l":77.585,"n":45608,"o":77.62,"t":"2025-09-15T04:00:00Z","v":13779158,"vw":77.71384},{"c":77.66,"h":77.8699,"l":77.568,"n":41888,"o":77.84,"t":"2025-09-16T04:00:00Z","v":7476907,"vw":77.688387},{"c":77.56,"h":77.86,"l":76.99,"n":57789,"o":77.67,"t":"2025-09-17T04:00:00Z","v":8830992,"vw":77.555076},{"c":77.92,"h":78.235,"l":77.7,"n":39756,"o":77.89,"t":"2025-09-18T04:00:00Z","v":8393989,"vw":78.000813},{"c":78.3,"h":78.4,"l":77.92,"n":38275,"o":78.15,"t":"2025-09-19T04:00:00Z","v":18159613,"vw":78.165777},{"c":78.68,"h":78.735,"l":78.13,"n":46012,"o":78.13,"t":"2025-09-22T04:00:00Z","v":9015183,"vw":78.50295},{"c":78.27,"h":78.735,"l":78.11,"n":49172,"o":78.67,"t":"2025-09-23T04:00:00Z","v":13251263,"vw":78.365136},{"c":78,"h":78.4101,"l":77.8343,"n":42666,"o":78.4,"t":"2025-09-24T04:00:00Z","v":18816696,"vw":78.012805},{"c":77.64,"h":77.8,"l":77.2165,"n":53472,"o":77.64,"t":"2025-09-25T04:00:00Z","v":6968865,"vw":77.577133},{"c":77.85,"h":77.915,"l":77.3999,"n":47498,"o":77.59,"t":"2025-09-26T04:00:00Z","v":7538643,"vw":77.715633},{"c":78.07,"h":78.2453,"l":77.86,"n":52186,"o":78.155,"t":"2025-09-29T04:00:00Z","v":6601697,"vw":78.050578},{"c":78.34,"h":78.415,"l":77.83,"n":49070,"o":77.99,"t":"2025-09-30T04:00:00Z","v":6086398,"vw":78.063748},{"c":78.63,"h":78.74,"l":78,"n":55307,"o":78.01,"t":"2025-10-01T04:00:00Z","v":11770392,"vw":78.462226},{"c":78.72,"h":78.88,"l":78.43,"n":48198,"o":78.86,"t":"2025-10-02T04:00:00Z","v":11040265,"vw":78.678252},{"c":78.73,"h":79.13,"l":78.6001,"n":52561,"o":78.82,"t":"2025-10-03T04:00:00Z","v":9134177,"vw":78.891356},{"c":79.01,"h":79.1099,"l":78.75,"n":49672,"o":79.01,"t":"2025-10-06T04:00:00Z","v":5961871,"vw":78.972995},{"c":78.72,"h":79.165,"l":78.54,"n":60710,"o":79.12,"t":"2025-10-07T04:00:00Z","v":18296674,"vw":78.7767},{"c":79.18,"h":79.19,"l":78.755,"n":38399,"o":78.86,"t":"2025-10-08T04:00:00Z","v":5219087,"vw":79.063035},{"c":78.96,"h":79.28,"l":78.725,"n":47518,"o":79.23,"t":"2025-10-09T04:00:00Z","v":5709715,"vw":78.930997},{"c":76.84,"h":79.275,"l":76.79,"n":143362,"o":79.07,"t":"2025-10-10T04:00:00Z","v":19456032,"vw":77.796718},{"c":78,"h":78.18,"l":77.62,"n":73009,"o":77.72,"t":"2025-10-13T04:00:00Z","v":8761088,"vw":77.941821},{"c":77.91,"h":78.325,"l":76.84,"n":72404,"o":77.31,"t":"2025-10-14T04:00:00Z","v":12231324,"vw":77.742095},{"c":78.24,"h":78.8401,"l":77.52,"n":60710,"o":78.45,"t":"2025-10-15T04:00:00Z","v":9446581,"vw":78.325862},{"c":77.73,"h":78.67,"l":77.31,"n":79480,"o":78.45,"t":"2025-10-16T04:00:00Z","v":19336746,"vw":78.093577},{"c":78.16,"h":78.31,"l":77.4256,"n":69252,"o":77.58,"t":"2025-10-17T04:00:00Z","v":17256214,"vw":77.889469},{"c":78.97,"h":79.08,"l":78.5,"n":52725,"o":78.5,"t":"2025-10-20T04:00:00Z","v":5714748,"vw":78.907618},{"c":78.97,"h":79.17,"l":78.82,"n":51769,"o":78.99,"t":"2025-10-21T04:00:00Z","v":6196023,"vw":79.026843},{"c":78.55,"h":79.06,"l":78.03,"n":68094,"o":79.06,"t":"2025-10-22T04:00:00Z","v":11173317,"vw":78.500491},{"c":79.01,"h":79.14,"l":78.565,"n":46672,"o":78.6,"t":"2025-10-23T04:00:00Z","v":7990017,"vw":78.912637},{"c":79.67,"h":79.82,"l":79.49,"n":54244,"o":79.58,"t":"2025-10-24T04:00:00Z","v":6816350,"vw":79.706099},{"c":80.61,"h":80.6452,"l":80.2452,"n":60281,"o":80.32,"t":"2025-10-27T04:00:00Z","v":5419909,"vw":80.425101},{"c":80.82,"h":81.0499,"l":80.57,"n":59777,"o":80.83,"t":"2025-10-28T04:00:00Z","v":9940451,"vw":80.786449},{"c":80.86,"h":81.135,"l":80.34,"n":78172,"o":81.03,"t":"2025-10-29T04:00:00Z","v":13015054,"vw":80.79077},{"c":80,"h":80.69,"l":79.98,"n":74368,"o":80.45,"t":"2025-10-30T04:00:00Z","v":13409946,"vw":80.372718},{"c":80.24,"h":80.6,"l":79.91,"n":35966,"o":80.6,"t":"2025-10-31T04:00:00Z","v":3589425,"vw":80.302245},{"c":80.39,"h":80.675,"l":79.99,"n":54970,"o":80.67,"t":"2025-11-03T05:00:00Z","v":7541109,"vw":80.3502},{"c":79.45,"h":79.9888,"l":79.36,"n":59627,"o":79.53,"t":"2025-11-04T05:00:00Z","v":6593541,"vw":79.564232},{"c":79.71,"h":80.1,"l":79.315,"n":43345,"o":79.41,"t":"2025-11-05T05:00:00Z","v":5133253,"vw":79.798058},{"c":78.85,"h":79.685,"l":78.67,"n":65275,"o":79.58,"t":"2025-11-06T05:00:00Z","v":8652673,"vw":79.051393},{"c":78.93,"h":78.94,"l":77.78,"n":71444,"o":78.57,"t":"2025-11-07T05:00:00Z","v":7787150,"vw":78.350371},{"c":80.16,"h":80.25,"l":79.42,"n":50833,"o":79.67,"t":"2025-11-10T05:00:00Z","v":7052505,"vw":79.866434},{"c":80.33,"h":80.42,"l":79.85,"n":40615,"o":80,"t":"2025-11-11T05:00:00Z","v":6783140,"vw":80.175385},{"c":80.38,"h":80.58,"l":80.12,"n":39502,"o":80.57,"t":"2025-11-12T05:00:00Z","v":5380868,"vw":80.367597},{"c":79.06,"h":80.095,"l":78.89,"n":70475,"o":80.06,"t":"2025-11-13T05:00:00Z","v":8011703,"vw":79.382803},{"c":79.05,"h":79.48,"l":78.03,"n":61255,"o":78.28,"t":"2025-11-14T05:00:00Z","v":7645514,"vw":78.931282},{"c":78.32,"h":79.25,"l":77.91,"n":67837,"o":78.79,"t":"2025-11-17T05:00:00Z","v":7527970,"vw":78.644288},{"c":77.68,"h":78.24,"l":77.16,"n":92909,"o":77.89,"t":"2025-11-18T05:00:00Z","v":16446768,"vw":77.7856},{"c":77.96,"h":78.505,"l":77.5,"n":60676,"o":77.74,"t":"2025-11-19T05:00:00Z","v":8128028,"vw":77.946906},{"c":76.77,"h":79.475,"l":76.69,"n":106770,"o":79.17,"t":"2025-11-20T05:00:00Z","v":13553879,"vw":77.816882},{"c":77.53,"h":78.1715,"l":76.565,"n":102046,"o":77.06,"t":"2025-11-21T05:00:00Z","v":15339435,"vw":77.292094},{"c":78.74,"h":78.83,"l":77.835,"n":61572,"o":77.96,"t":"2025-11-24T05:00:00Z","v":25927264,"vw":78.569659},{"c":79.42,"h":79.5599,"l":78.175,"n":59744,"o":78.67,"t":"2025-11-25T05:00:00Z","v":9045775,"vw":78.999096},{"c":79.96,"h":80.2,"l":79.63,"n":47588,"o":79.72,"t":"2025-11-26T05:00:00Z","v":7148709,"vw":79.971461},{"c":80.39,"h":80.43,"l":80.0651,"n":34823,"o":80.12,"t":"2025-11-28T05:00:00Z","v":2746000,"vw":80.253661},{"c":80.03,"h":80.36,"l":79.86,"n":66170,"o":79.87,"t":"2025-12-01T05:00:00Z","v":14590776,"vw":80.108892},{"c":80.18,"h":80.4499,"l":79.9201,"n":56629,"o":80.22,"t":"2025-12-02T05:00:00Z","v":13856005,"vw":80.215828},{"c":80.46,"h":80.58,"l":79.965,"n":49283,"o":80.07,"t":"2025-12-03T05:00:00Z","v":11103185,"vw":80.323699},{"c":80.53,"h":80.64,"l":80.17,"n":47358,"o":80.63,"t":"2025-12-04T05:00:00Z","v":17349254,"vw":80.459259},{"c":80.66,"h":80.9858,"l":80.5445,"n":47998,"o":80.65,"t":"2025-12-05T05:00:00Z","v":7402350,"vw":80.712143},{"c":80.43,"h":80.79,"l":80.19,"n":63949,"o":80.78,"t":"2025-12-08T05:00:00Z","v":6827704,"vw":80.438198},{"c":80.36,"h":80.6399,"l":80.315,"n":44271,"o":80.37,"t":"2025-12-09T05:00:00Z","v":6339874,"vw":80.448906},{"c":80.88,"h":81.09,"l":80.16,"n":53088,"o":80.3,"t":"2025-12-10T05:00:00Z","v":8370831,"vw":80.613583},{"c":81.07,"h":81.09,"l":80.2645,"n":51617,"o":80.62,"t":"2025-12-11T05:00:00Z","v":7541247,"vw":80.767976},{"c":80.22,"h":81.0499,"l":79.91,"n":66806,"o":80.99,"t":"2025-12-12T05:00:00Z","v":28968736,"vw":80.366996},{"c":80.09,"h":80.69,"l":79.9146,"n":60650,"o":80.69,"t":"2025-12-15T05:00:00Z","v":7667465,"vw":80.180118},{"c":79.87,"h":80.1244,"l":79.4155,"n":67503,"o":79.92,"t":"2025-12-16T05:00:00Z","v":10676635,"vw":79.780707},{"c":78.96,"h":80.055,"l":78.96,"n":65179,"o":80,"t":"2025-12-17T05:00:00Z","v":8011521,"vw":79.373583},{"c":79.58,"h":80.085,"l":79.4007,"n":51648,"o":79.72,"t":"2025-12-18T05:00:00Z","v":8433468,"vw":79.72936},{"c":80.3,"h":80.37,"l":79.825,"n":49477,"o":79.84,"t":"2025-12-19T05:00:00Z","v":7121701,"vw":80.246036},{"c":80.81,"h":80.865,"l":80.5511,"n":50754,"o":80.71,"t":"2025-12-22T05:00:00Z","v":35919002,"vw":80.748333},{"c":81.18,"h":81.21,"l":80.695,"n":45177,"o":80.7,"t":"2025-12-23T05:00:00Z","v":17078049,"vw":81.030664},{"c":81.46,"h":81.5199,"l":81.17,"n":34763,"o":81.19,"t":"2025-12-24T05:00:00Z","v":3478374,"vw":81.361001},{"c":81.22,"h":81.38,"l":81.1,"n":56227,"o":81.26,"t":"2025-12-26T05:00:00Z","v":9292286,"vw":81.187103},{"c":80.92,"h":81.0899,"l":80.72,"n":64888,"o":80.895,"t":"2025-12-29T05:00:00Z","v":10155700,"vw":80.903552},{"c":80.82,"h":81.02,"l":80.7822,"n":52207,"o":80.89,"t":"2025-12-30T05:00:00Z","v":11360400,"vw":80.895558},{"c":80.22,"h":80.87,"l":80.21,"n":50067,"o":80.85,"t":"2025-12-31T05:00:00Z","v":6423346,"vw":80.52495},{"c":80.39,"h":80.82,"l":79.99,"n":82474,"o":80.69,"t":"2026-01-02T05:00:00Z","v":12490967,"vw":80.380235},{"c":80.92,"h":81.12,"l":80.765,"n":64686,"o":80.785,"t":"2026-01-05T05:00:00Z","v":10292118,"vw":80.941638},{"c":81.41,"h":81.455,"l":80.93,"n":57949,"o":80.94,"t":"2026-01-06T05:00:00Z","v":21487080,"vw":81.230752},{"c":81.14,"h":81.65,"l":81.11,"n":54231,"o":81.44,"t":"2026-01-07T05:00:00Z","v":16068359,"vw":81.399928},{"c":81.12,"h":81.2518,"l":80.89,"n":52931,"o":81.04,"t":"2026-01-08T05:00:00Z","v":6645483,"vw":81.092418},{"c":81.66,"h":81.8,"l":81.09,"n":47744,"o":81.25,"t":"2026-01-09T05:00:00Z","v":7640794,"vw":81.527382},{"c":81.8,"h":81.9,"l":81.26,"n":56181,"o":81.26,"t":"2026-01-12T05:00:00Z","v":11456859,"vw":81.631294},{"c":81.62,"h":81.8959,"l":81.35,"n":60256,"o":81.835,"t":"2026-01-13T05:00:00Z","v":13722019,"vw":81.602581},{"c":81.24,"h":81.385,"l":80.735,"n":72984,"o":81.3,"t":"2026-01-14T05:00:00Z","v":8692765,"vw":80.994231},{"c":81.44,"h":81.8272,"l":81.34,"n":53798,"o":81.73,"t":"2026-01-15T05:00:00Z","v":8417057,"vw":81.645919},{"c":81.38,"h":81.68,"l":81.204,"n":52446,"o":81.62,"t":"2026-01-16T05:00:00Z","v":7494673,"vw":81.481545},{"c":79.72,"h":80.5665,"l":79.61,"n":126133,"o":80.19,"t":"2026-01-20T05:00:00Z","v":16440877,"vw":80.08977},{"c":80.64,"h":81.035,"l":79.7918,"n":75961,"o":79.97,"t":"2026-01-21T05:00:00Z","v":17975812,"vw":80.359688},{"c":81.06,"h":81.32,"l":80.83,"n":52453,"o":81.17,"t":"2026-01-22T05:00:00Z","v":7805053,"vw":81.117865},{"c":81.1,"h":81.295,"l":80.8594,"n":52480,"o":80.97,"t":"2026-01-23T05:00:00Z","v":6556644,"vw":81.082182},{"c":81.51,"h":81.67,"l":81.175,"n":54673,"o":81.25,"t":"2026-01-26T05:00:00Z","v":7388620,"vw":81.535673},{"c":81.85,"h":81.9565,"l":81.61,"n":44516,"o":81.68,"t":"2026-01-27T05:00:00Z","v":5593445,"vw":81.839914},{"c":81.83,"h":82.1079,"l":81.655,"n":57307,"o":82.02,"t":"2026-01-28T05:00:00Z","v":10080560,"vw":81.870127},{"c":81.65,"h":82.01,"l":80.581,"n":75043,"o":81.93,"t":"2026-01-29T05:00:00Z","v":7825295,"vw":81.321147},{"c":81.4,"h":81.68,"l":80.85,"n":68337,"o":81.39,"t":"2026-01-30T05:00:00Z","v":8101716,"vw":81.343579},{"c":81.84,"h":82.005,"l":81.12,"n":62779,"o":81.14,"t":"2026-02-02T05:00:00Z","v":8184896,"vw":81.820299},{"c":81.13,"h":82.01,"l":80.485,"n":78599,"o":81.93,"t":"2026-02-03T05:00:00Z","v":9815716,"vw":81.180126},{"c":80.74,"h":81.35,"l":80.22,"n":78238,"o":81.23,"t":"2026-02-04T05:00:00Z","v":17707976,"vw":80.75465},{"c":79.71,"h":80.44,"l":79.5193,"n":95897,"o":80.12,"t":"2026-02-05T05:00:00Z","v":13653343,"vw":79.897417},{"c":81.27,"h":81.46,"l":80.12,"n":59293,"o":80.19,"t":"2026-02-06T05:00:00Z","v":10100079,"vw":80.91149},{"c":81.65,"h":81.876,"l":81,"n":57291,"o":81.13,"t":"2026-02-09T05:00:00Z","v":19580362,"vw":81.581024},{"c":81.43,"h":81.96,"l":81.3801,"n":52842,"o":81.77,"t":"2026-02-10T05:00:00Z","v":7695947,"vw":81.682853},{"c":81.42,"h":82.02,"l":81.095,"n":54220,"o":81.95,"t":"2026-02-11T05:00:00Z","v":10380587,"vw":81.520958},{"c":80.16,"h":81.815,"l":80.06,"n":77839,"o":81.7,"t":"2026-02-12T05:00:00Z","v":13391525,"vw":80.678532},{"c":80.2,"h":80.7498,"l":79.73,"n":77096,"o":80.21,"t":"2026-02-13T05:00:00Z","v":11640247,"vw":80.323326},{"c":80.33,"h":80.59,"l":79.52,"n":78724,"o":80.03,"t":"2026-02-17T05:00:00Z","v":11550969,"vw":80.123688},{"c":80.75,"h":81.09,"l":80.35,"n":48115,"o":80.49,"t":"2026-02-18T05:00:00Z","v":8135141,"vw":80.758447},{"c":80.55,"h":80.74,"l":80.1959,"n":50839,"o":80.47,"t":"2026-02-19T05:00:00Z","v":8579830,"vw":80.460917},{"c":81.11,"h":81.19,"l":80.225,"n":73307,"o":80.28,"t":"2026-02-20T05:00:00Z","v":13513877,"vw":80.867152},{"c":80.29,"h":81.181,"l":80.06,"n":70482,"o":80.93,"t":"2026-02-23T05:00:00Z","v":16700244,"vw":80.365818},{"c":80.89,"h":81,"l":80.02,"n":50451,"o":80.24,"t":"2026-02-24T05:00:00Z","v":7917621,"vw":80.689234},{"c":81.56,"h":81.62,"l":81.21,"n":48659,"o":81.21,"t":"2026-02-25T05:00:00Z","v":13086546,"vw":81.393284},{"c":81.13,"h":81.58,"l":80.53,"n":66549,"o":81.58,"t":"2026-02-26T05:00:00Z","v":16744756,"vw":80.949615},{"c":80.76,"h":80.815,"l":80.2145,"n":63780,"o":80.37,"t":"2026-02-27T05:00:00Z","v":17499892,"vw":80.559101},{"c":80.77,"h":81.0299,"l":79.785,"n":75156,"o":79.86,"t":"2026-03-02T05:00:00Z","v":17812304,"vw":80.650264},{"c":80.05,"h":80.32,"l":78.795,"n":110134,"o":79.43,"t":"2026-03-03T05:00:00Z","v":25326589,"vw":79.640599},{"c":80.62,"h":80.85,"l":79.97,"n":62364,"o":80.21,"t":"2026-03-04T05:00:00Z","v":12274362,"vw":80.551},{"c":80.17,"h":80.665,"l":79.5,"n":79778,"o":80.26,"t":"2026-03-05T05:00:00Z","v":16224140,"vw":79.948522},{"c":79.13,"h":79.555,"l":78.81,"n":85759,"o":79.24,"t":"2026-03-06T05:00:00Z","v":16573094,"vw":79.258681},{"c":79.81,"h":80,"l":77.945,"n":100446,"o":78.41,"t":"2026-03-09T04:00:00Z","v":26232995,"vw":78.869642},{"c":79.67,"h":80.41,"l":79.4,"n":78151,"o":79.75,"t":"2026-03-10T04:00:00Z","v":21983712,"vw":79.906385},{"c":79.59,"h":80.02,"l":79.23,"n":63837,"o":79.73,"t":"2026-03-11T04:00:00Z","v":15011648,"vw":79.553715},{"c":78.38,"h":79.03,"l":78.355,"n":90580,"o":78.97,"t":"2026-03-12T04:00:00Z","v":24858797,"vw":78.679548},{"c":77.74,"h":78.915,"l":77.63,"n":88280,"o":78.55,"t":"2026-03-13T04:00:00Z","v":73458555,"vw":78.041125},{"c":78.52,"h":78.87,"l":78.31,"n":66743,"o":78.45,"t":"2026-03-16T04:00:00Z","v":23272847,"vw":78.556921},{"c":78.73,"h":79.17,"l":78.66,"n":53351,"o":78.92,"t":"2026-03-17T04:00:00Z","v":36548953,"vw":78.822228},{"c":77.66,"h":78.6001,"l":77.615,"n":83205,"o":78.45,"t":"2026-03-18T04:00:00Z","v":13383967,"vw":78.148449},{"c":77.44,"h":77.8,"l":76.905,"n":95445,"o":77.1,"t":"2026-03-19T04:00:00Z","v":17578793,"vw":77.295008},{"c":76.33,"h":77.28,"l":75.885,"n":105581,"o":77.27,"t":"2026-03-20T04:00:00Z","v":19105745,"vw":76.605211},{"c":77.13,"h":77.98,"l":76.96,"n":118900,"o":77.445,"t":"2026-03-23T04:00:00Z","v":33700297,"vw":77.516975},{"c":76.87,"h":77.33,"l":76.5,"n":101735,"o":76.65,"t":"2026-03-24T04:00:00Z","v":31571445,"vw":76.905286},{"c":77.3,"h":77.78,"l":77.005,"n":71389,"o":77.51,"t":"2026-03-25T04:00:00Z","v":25360262,"vw":77.321442},{"c":75.92,"h":77.0695,"l":75.9,"n":80784,"o":76.73,"t":"2026-03-26T04:00:00Z","v":10918623,"vw":76.525479},{"c":74.64,"h":75.63,"l":74.515,"n":114071,"o":75.62,"t":"2026-03-27T04:00:00Z","v":30043888,"vw":75.120249},{"c":74.38,"h":75.36,"l":74.0601,"n":77763,"o":75.33,"t":"2026-03-30T04:00:00Z","v":24703348,"vw":74.801928},{"c":76.54,"h":76.675,"l":75.095,"n":91966,"o":75.205,"t":"2026-03-31T04:00:00Z","v":30844502,"vw":75.963507},{"c":77.12,"h":77.5099,"l":76.8599,"n":78745,"o":76.96,"t":"2026-04-01T04:00:00Z","v":31115092,"vw":77.090091},{"c":77.19,"h":77.43,"l":75.93,"n":67523,"o":76.08,"t":"2026-04-02T04:00:00Z","v":22001944,"vw":76.692011},{"c":77.56,"h":77.63,"l":77.1555,"n":60036,"o":77.19,"t":"2026-04-06T04:00:00Z","v":15097303,"vw":77.448255},{"c":77.59,"h":77.625,"l":76.63,"n":70473,"o":77.27,"t":"2026-04-07T04:00:00Z","v":20413630,"vw":77.042753},{"c":79.55,"h":79.69,"l":79.04,"n":60694,"o":79.61,"t":"2026-04-08T04:00:00Z","v":15525115,"vw":79.410226},{"c":80.02,"h":80.17,"l":79.31,"n":51536,"o":79.42,"t":"2026-04-09T04:00:00Z","v":10896802,"vw":79.777771},{"c":79.96,"h":80.28,"l":79.85,"n":52306,"o":80.185,"t":"2026-04-10T04:00:00Z","v":10526733,"vw":80.101576},{"c":80.74,"h":80.77,"l":79.6478,"n":52483,"o":79.73,"t":"2026-04-13T04:00:00Z","v":8394780,"vw":80.165033},{"c":81.74,"h":81.75,"l":80.935,"n":50641,"o":80.94,"t":"2026-04-14T04:00:00Z","v":6547564,"vw":81.485051},{"c":82.38,"h":82.4273,"l":81.715,"n":55434,"o":81.82,"t":"2026-04-15T04:00:00Z","v":8023907,"vw":82.107469},{"c":82.58,"h":82.72,"l":82.2101,"n":52185,"o":82.52,"t":"2026-04-16T04:00:00Z","v":9281590,"vw":82.486184},{"c":83.58,"h":83.845,"l":83.08,"n":57920,"o":83.11,"t":"2026-04-17T04:00:00Z","v":10940332,"vw":83.4987},{"c":83.42,"h":83.5582,"l":83.1101,"n":51719,"o":83.42,"t":"2026-04-20T04:00:00Z","v":10775767,"vw":83.333546},{"c":82.87,"h":83.715,"l":82.7001,"n":64353,"o":83.59,"t":"2026-04-21T04:00:00Z","v":11190539,"vw":83.189207},{"c":83.72,"h":83.75,"l":83.365,"n":43655,"o":83.46,"t":"2026-04-22T04:00:00Z","v":7233671,"vw":83.547561},{"c":83.38,"h":83.85,"l":82.665,"n":61519,"o":83.51,"t":"2026-04-23T04:00:00Z","v":11459390,"vw":83.351466},{"c":84.03,"h":84.1,"l":83.46,"n":55053,"o":83.66,"t":"2026-04-24T04:00:00Z","v":7862675,"vw":83.860089},{"c":84.17,"h":84.22,"l":83.84,"n":51417,"o":83.94,"t":"2026-04-27T04:00:00Z","v":6726455,"vw":84.040635},{"c":83.76,"h":83.9099,"l":83.49,"n":58408,"o":83.78,"t":"2026-04-28T04:00:00Z","v":5990461,"vw":83.691306},{"c":83.76,"h":83.825,"l":83.38,"n":52402,"o":83.69,"t":"2026-04-29T04:00:00Z","v":6897790,"vw":83.617582},{"c":84.56,"h":84.71,"l":83.63,"n":49844,"o":84.1,"t":"2026-04-30T04:00:00Z","v":8244837,"vw":84.281334},{"c":84.83,"h":85.32,"l":84.81,"n":52942,"o":84.91,"t":"2026-05-01T04:00:00Z","v":8075448,"vw":85.033716},{"c":84.53,"h":85,"l":84.17,"n":67340,"o":84.75,"t":"2026-05-04T04:00:00Z","v":7568581,"vw":84.57041},{"c":85.19,"h":85.341,"l":84.92,"n":48738,"o":84.95,"t":"2026-05-05T04:00:00Z","v":6531683,"vw":85.147951},{"c":86.37,"h":86.465,"l":85.68,"n":59625,"o":85.7,"t":"2026-05-06T04:00:00Z","v":7377443,"vw":86.099786},{"c":86.1,"h":86.65,"l":85.9,"n":66562,"o":86.53,"t":"2026-05-07T04:00:00Z","v":9392837,"vw":86.249321},{"c":86.82,"h":86.87,"l":86.47,"n":53609,"o":86.52,"t":"2026-05-08T04:00:00Z","v":8158608,"vw":86.715822},{"c":87.02,"h":87.195,"l":86.68,"n":61705,"o":86.7,"t":"2026-05-11T04:00:00Z","v":6553686,"vw":87.014712},{"c":86.9,"h":86.965,"l":86.14,"n":64978,"o":86.72,"t":"2026-05-12T04:00:00Z","v":7065404,"vw":86.554873},{"c":87.37,"h":87.56,"l":86.58,"n":50881,"o":86.93,"t":"2026-05-13T04:00:00Z","v":5786409,"vw":87.203512},{"c":88.05,"h":88.2299,"l":87.53,"n":50846,"o":87.53,"t":"2026-05-14T04:00:00Z","v":5366564,"vw":87.953759},{"c":86.99,"h":87.52,"l":86.865,"n":70875,"o":87.32,"t":"2026-05-15T04:00:00Z","v":7891481,"vw":87.174193},{"c":86.94,"h":87.27,"l":86.3321,"n":72538,"o":87.085,"t":"2026-05-18T04:00:00Z","v":10576733,"vw":86.752526},{"c":86.35,"h":86.825,"l":86.11,"n":62978,"o":86.49,"t":"2026-05-19T04:00:00Z","v":9733343,"vw":86.408817},{"c":87.26,"h":87.32,"l":86.385,"n":58533,"o":86.6,"t":"2026-05-20T04:00:00Z","v":7735192,"vw":87.005506},{"c":87.42,"h":87.67,"l":86.775,"n":67563,"o":86.95,"t":"2026-05-21T04:00:00Z","v":10854269,"vw":87.149516},{"c":87.75,"h":88.16,"l":87.645,"n":54688,"o":87.86,"t":"2026-05-22T04:00:00Z","v":11200059,"vw":87.872145},{"c":88.34,"h":88.54,"l":88.095,"n":67978,"o":88.28,"t":"2026-05-26T04:00:00Z","v":6802393,"vw":88.291767},{"c":88.35,"h":88.4451,"l":88.08,"n":58812,"o":88.38,"t":"2026-05-27T04:00:00Z","v":6336242,"vw":88.30732},{"c":88.84,"h":88.9,"l":88.195,"n":58951,"o":88.32,"t":"2026-05-28T04:00:00Z","v":21553296,"vw":88.76113},{"c":89.05,"h":89.2398,"l":88.8401,"n":62731,"o":88.97,"t":"2026-05-29T04:00:00Z","v":11366298,"vw":89.055719},{"c":89.29,"h":89.5,"l":88.85,"n":82824,"o":88.93,"t":"2026-06-01T04:00:00Z","v":11943945,"vw":89.148284},{"c":89.4,"h":89.52,"l":89.085,"n":54123,"o":89.12,"t":"2026-06-02T04:00:00Z","v":6883170,"vw":89.329648},{"c":88.81,"h":89.32,"l":88.71,"n":68302,"o":89.25,"t":"2026-06-03T04:00:00Z","v":9136864,"vw":88.917301},{"c":89.11,"h":89.27,"l":88.46,"n":53566,"o":88.53,"t":"2026-06-04T04:00:00Z","v":8345199,"vw":88.95124},{"c":86.81,"h":88.61,"l":86.59,"n":107240,"o":88.56,"t":"2026-06-05T04:00:00Z","v":11643455,"vw":87.418357},{"c":87.02,"h":87.7398,"l":86.89,"n":74607,"o":87.51,"t":"2026-06-08T04:00:00Z","v":8873535,"vw":87.290472},{"c":86.76,"h":87.92,"l":85.06,"n":106310,"o":87.55,"t":"2026-06-09T04:00:00Z","v":22295453,"vw":86.412768},{"c":85.4,"h":86.91,"l":85.38,"n":94719,"o":86.335,"t":"2026-06-10T04:00:00Z","v":30563090,"vw":85.972503},{"c":86.84,"h":87.105,"l":85.28,"n":90271,"o":85.8,"t":"2026-06-11T04:00:00Z","v":34774983,"vw":86.362122},{"c":87.06,"h":87.39,"l":86.3,"n":73128,"o":86.94,"t":"2026-06-12T04:00:00Z","v":53055619,"vw":86.946021},{"c":88.59,"h":88.8301,"l":88.25,"n":66899,"o":88.25,"t":"2026-06-15T04:00:00Z","v":28369345,"vw":88.573049},{"c":88.09,"h":88.68,"l":88.035,"n":74148,"o":88.595,"t":"2026-06-16T04:00:00Z","v":29646468,"vw":88.364966},{"c":87,"h":88.31,"l":86.79,"n":83145,"o":88.19,"t":"2026-06-17T04:00:00Z","v":11304712,"vw":87.709915},{"c":87.89,"h":88.06,"l":87.555,"n":61658,"o":88,"t":"2026-06-18T04:00:00Z","v":10005942,"vw":87.863004},{"c":87.61,"h":88.28,"l":87.46,"n":79360,"o":87.99,"t":"2026-06-22T04:00:00Z","v":7757480,"vw":87.708245},{"c":86.35,"h":87.04,"l":86.18,"n":83022,"o":86.34,"t":"2026-06-23T04:00:00Z","v":15781521,"vw":86.557039},{"c":86.26,"h":87.09,"l":86.02,"n":64203,"o":86.52,"t":"2026-06-24T04:00:00Z","v":18626367,"vw":86.454302},{"c":86.31,"h":87.01,"l":85.88,"n":71442,"o":86.96,"t":"2026-06-25T04:00:00Z","v":8252447,"vw":86.405528},{"c":85.76,"h":86.68,"l":85.5599,"n":66539,"o":85.79,"t":"2026-06-26T04:00:00Z","v":8001701,"vw":86.22191},{"c":87.18,"h":87.28,"l":86.16,"n":64258,"o":86.69,"t":"2026-06-29T04:00:00Z","v":12076710,"vw":86.968952},{"c":87.88,"h":88.0399,"l":87.2,"n":54477,"o":87.24,"t":"2026-06-30T04:00:00Z","v":14992511,"vw":87.70327},{"c":87.77,"h":88.21,"l":87.375,"n":58829,"o":87.68,"t":"2026-07-01T04:00:00Z","v":12440435,"vw":87.871838},{"c":87.67,"h":88.42,"l":87.1,"n":71312,"o":87.97,"t":"2026-07-02T04:00:00Z","v":15709794,"vw":88.013168},{"c":88.43,"h":88.5595,"l":87.98,"n":77169,"o":88.08,"t":"2026-07-06T04:00:00Z","v":18325055,"vw":88.356954},{"c":88,"h":88.385,"l":87.72,"n":66627,"o":88.3,"t":"2026-07-07T04:00:00Z","v":12343098,"vw":88.044224},{"c":87.72,"h":87.83,"l":87.0401,"n":74914,"o":87.47,"t":"2026-07-08T04:00:00Z","v":15245186,"vw":87.51914},{"c":88.47,"h":88.505,"l":87.755,"n":52897,"o":87.95,"t":"2026-07-09T04:00:00Z","v":9788433,"vw":88.144745},{"c":88.85,"h":88.91,"l":88.06,"n":66534,"o":88.5,"t":"2026-07-10T04:00:00Z","v":17399543,"vw":88.614495},{"c":88.18,"h":88.74,"l":88.04,"n":75143,"o":88.57,"t":"2026-07-13T04:00:00Z","v":8515943,"vw":88.36683},{"c":88.5,"h":88.67,"l":88.13,"n":58554,"o":88.39,"t":"2026-07-14T04:00:00Z","v":6933786,"vw":88.473451},{"c":88.84,"h":88.9287,"l":88.3097,"n":61112,"o":88.76,"t":"2026-07-15T04:00:00Z","v":14494975,"vw":88.768863},{"c":88.37,"h":88.81,"l":88.0301,"n":65847,"o":88.6,"t":"2026-07-16T04:00:00Z","v":7143777,"vw":88.539355},{"c":87.48,"h":87.96,"l":87.19,"n":79494,"o":87.34,"t":"2026-07-17T04:00:00Z","v":14963371,"vw":87.696516},{"c":87.36,"h":88.125,"l":87.28,"n":68549,"o":87.925,"t":"2026-07-20T04:00:00Z","v":7921493,"vw":87.65251},{"c":88.08,"h":88.16,"l":87.6,"n":55060,"o":87.84,"t":"2026-07-21T04:00:00Z","v":11565139,"vw":87.912859},{"c":87.97,"h":88.28,"l":87.86,"n":48526,"o":87.89,"t":"2026-07-22T04:00:00Z","v":7077242,"vw":88.115172},{"c":86.91,"h":87.405,"l":86.5399,"n":72562,"o":87.01,"t":"2026-07-23T04:00:00Z","v":6688699,"vw":86.881834},{"c":86.96,"h":87.535,"l":86.78,"n":57702,"o":86.91,"t":"2026-07-24T04:00:00Z","v":12345893,"vw":87.048321},{"c":86.99,"h":87.75,"l":86.6151,"n":69008,"o":87.68,"t":"2026-07-27T04:00:00Z","v":6333411,"vw":87.03284},{"c":87.19,"h":87.43,"l":86.6299,"n":55608,"o":87,"t":"2026-07-28T04:00:00Z","v":10718211,"vw":86.954956},{"c":85.93,"h":87.41,"l":85.81,"n":81718,"o":87.09,"t":"2026-07-29T04:00:00Z","v":8759652,"vw":86.41997},{"c":87.31,"h":87.39,"l":86.47,"n":62298,"o":86.63,"t":"2026-07-30T04:00:00Z","v":11910205,"vw":86.939953},{"c":87.9,"h":88.14,"l":86.83,"n":71323,"o":87.66,"t":"2026-07-31T04:00:00Z","v":9878541,"vw":87.557385},{"c":89.19,"h":89.29,"l":88.17,"n":73787,"o":88.2,"t":"2026-08-03T04:00:00Z","v":10692435,"vw":88.901275},{"c":90.79,"h":91.035,"l":89.515,"n":75222,"o":89.52,"t":"2026-08-04T04:00:00Z","v":9041872,"vw":90.315367},{"c":90.61,"h":91.44,"l":90.585,"n":76184,"o":91.32,"t":"2026-08-05T04:00:00Z","v":11923976,"vw":90.930764},{"c":90.47,"h":90.85,"l":90.335,"n":66567,"o":90.65,"t":"2026-08-06T04:00:00Z","v":11621824,"vw":90.629985},{"c":91.01,"h":91.1,"l":90.5901,"n":59542,"o":90.74,"t":"2026-08-07T04:00:00Z","v":7045462,"vw":90.897263},{"c":91,"h":91.2268,"l":90.86,"n":70675,"o":90.94,"t":"2026-08-10T04:00:00Z","v":10574121,"vw":90.993677},{"c":90.69,"h":91.18,"l":90.56,"n":64007,"o":91.17,"t":"2026-08-11T04:00:00Z","v":9446198,"vw":90.792416},{"c":90.94,"h":91.21,"l":90.795,"n":61796,"o":91.19,"t":"2026-08-12T04:00:00Z","v":10013490,"vw":90.930496},{"c":91.56,"h":91.74,"l":91.13,"n":55947,"o":91.22,"t":"2026-08-13T04:00:00Z","v":5705560,"vw":91.467401},{"c":91.39,"h":91.675,"l":91.28,"n":63394,"o":91.66,"t":"2026-08-14T04:00:00Z","v":8957106,"vw":91.443041},{"c":90.96,"h":91.435,"l":90.935,"n":65491,"o":91.37,"t":"2026-08-17T04:00:00Z","v":6796533,"vw":91.168142},{"c":90.34,"h":90.5799,"l":90.275,"n":65822,"o":90.49,"t":"2026-08-18T04:00:00Z","v":7581583,"vw":90.425099},{"c":90.54,"h":90.925,"l":90.42,"n":55306,"o":90.68,"t":"2026-08-19T04:00:00Z","v":6080771,"vw":90.614462},{"c":89.78,"h":90.4199,"l":89.705,"n":69400,"o":90.16,"t":"2026-08-20T04:00:00Z","v":7244476,"vw":90.047997},{"c":90.13,"h":90.3799,"l":89.9416,"n":61766,"o":90.16,"t":"2026-08-21T04:00:00Z","v":6375358,"vw":90.137406},{"c":89.88,"h":90.075,"l":89.705,"n":67184,"o":90.04,"t":"2026-08-24T04:00:00Z","v":6510729,"vw":89.912192},{"c":90.15,"h":90.255,"l":89.82,"n":57179,"o":90.19,"t":"2026-08-25T04:00:00Z","v":7440259,"vw":90.081074},{"c":90.17,"h":90.3199,"l":89.92,"n":50828,"o":90.01,"t":"2026-08-26T04:00:00Z","v":5558837,"vw":90.15136},{"c":90.75,"h":90.91,"l":90.31,"n":52271,"o":90.455,"t":"2026-08-27T04:00:00Z","v":5463041,"vw":90.627464},{"c":90.57,"h":91.265,"l":90.4401,"n":55303,"o":90.85,"t":"2026-08-28T04:00:00Z","v":5970083,"vw":90.764426},{"c":90.28,"h":90.395,"l":90.01,"n":66843,"o":90.315,"t":"2026-08-31T04:00:00Z","v":22341338,"vw":90.214485},{"c":89.65,"h":90.01,"l":89.4,"n":79376,"o":89.71,"t":"2026-09-01T04:00:00Z","v":25552588,"vw":89.708568},{"c":90.07,"h":90.22,"l":89.67,"n":53681,"o":89.75,"t":"2026-09-02T04:00:00Z","v":5995961,"vw":90.012486},{"c":91.01,"h":91.11,"l":90.345,"n":56047,"o":90.38,"t":"2026-09-03T04:00:00Z","v":9272652,"vw":90.821569},{"c":90.67,"h":90.9799,"l":90.52,"n":61853,"o":90.88,"t":"2026-09-04T04:00:00Z","v":7536143,"vw":90.70021},{"c":90.17,"h":90.6,"l":90.085,"n":81764,"o":90.54,"t":"2026-09-08T04:00:00Z","v":29165508,"vw":90.317352},{"c":89.75,"h":89.985,"l":89.575,"n":64086,"o":89.95,"t":"2026-09-09T04:00:00Z","v":30173850,"vw":89.787261},{"c":89.21,"h":89.465,"l":89.0724,"n":67107,"o":89.23,"t":"2026-09-10T04:00:00Z","v":18287616,"vw":89.231557},{"c":89.72,"h":89.97,"l":89.66,"n":55110,"o":89.78,"t":"2026-09-11T04:00:00Z","v":43448266,"vw":89.775712},{"c":89.32,"h":89.6399,"l":88.9801,"n":82063,"o":89.12,"t":"2026-09-14T04:00:00Z","v":13439705,"vw":89.332276},{"c":88.92,"h":89.265,"l":88.77,"n":63326,"o":89.25,"t":"2026-09-15T04:00:00Z","v":8402632,"vw":89.002812},{"c":88.53,"h":89.41,"l":88,"n":72196,"o":89.17,"t":"2026-09-16T04:00:00Z","v":13096586,"vw":88.913009},{"c":89.55,"h":89.6352,"l":89.225,"n":50729,"o":89.6,"t":"2026-09-17T04:00:00Z","v":8792877,"vw":89.499942},{"c":89.64,"h":89.675,"l":89.205,"n":57799,"o":89.63,"t":"2026-09-18T04:00:00Z","v":8083107,"vw":89.492131},{"c":91.03,"h":91.2,"l":90.16,"n":60568,"o":90.19,"t":"2026-09-21T04:00:00Z","v":8872598,"vw":90.773468},{"c":91.02,"h":91.22,"l":90.9301,"n":60257,"o":91.095,"t":"2026-09-22T04:00:00Z","v":10527619,"vw":91.079443},{"c":90.37,"h":90.98,"l":90.215,"n":59721,"o":90.96,"t":"2026-09-23T04:00:00Z","v":8986673,"vw":90.465731},{"c":90.29,"h":90.49,"l":89.8299,"n":54176,"o":89.91,"t":"2026-09-24T04:00:00Z","v":8743241,"vw":90.21147},{"c":90.8,"h":90.8856,"l":90.19,"n":56803,"o":90.5,"t":"2026-09-25T04:00:00Z","v":12119134,"vw":90.614372},{"c":90.08,"h":90.56,"l":89.88,"n":73016,"o":90.43,"t":"2026-09-28T04:00:00Z","v":14055646,"vw":90.226683},{"c":89.94,"h":90.27,"l":89.72,"n":77455,"o":90.25,"t":"2026-09-29T04:00:00Z","v":22755054,"vw":89.9061},{"c":89.76,"h":90.55,"l":89.71,"n":63099,"o":90.21,"t":"2026-09-30T04:00:00Z","v":18186816,"vw":90.134486},{"c":89.92,"h":90.11,"l":89.31,"n":75007,"o":89.95,"t":"2026-10-01T04:00:00Z","v":8963827,"vw":89.778775},{"c":90.6,"h":90.93,"l":90.295,"n":59780,"o":90.69,"t":"2026-10-02T04:00:00Z","v":9883582,"vw":90.607612},{"c":91.22,"h":91.4,"l":90.585,"n":63304,"o":90.59,"t":"2026-10-05T04:00:00Z","v":9084381,"vw":91.086233},{"c":91.72,"h":91.995,"l":91.56,"n":61186,"o":91.59,"t":"2026-10-06T04:00:00Z","v":13764848,"vw":91.793641},{"c":91.46,"h":91.5599,"l":91.045,"n":58270,"o":91.32,"t":"2026-10-07T04:00:00Z","v":7102324,"vw":91.356349},{"c":91.07,"h":91.46,"l":90.67,"n":59638,"o":91.21,"t":"2026-10-08T04:00:00Z","v":29150036,"vw":91.130515},{"c":91.64,"h":91.735,"l":91.235,"n":51758,"o":91.37,"t":"2026-10-09T04:00:00Z","v":28668362,"vw":91.482798},{"c":91.58,"h":91.74,"l":91.45,"n":56844,"o":91.67,"t":"2026-10-12T04:00:00Z","v":25836947,"vw":91.596838},{"c":91.55,"h":91.65,"l":91.3201,"n":51948,"o":91.49,"t":"2026-10-13T04:00:00Z","v":10343943,"vw":91.541226},{"c":90.58,"h":91.37,"l":90.24,"n":78769,"o":91.21,"t":"2026-10-14T04:00:00Z","v":13309087,"vw":90.659748},{"c":90.84,"h":90.965,"l":89.98,"n":64668,"o":90.17,"t":"2026-10-15T04:00:00Z","v":7392153,"vw":90.575499},{"c":89.83,"h":91.02,"l":89.53,"n":77425,"o":91.01,"t":"2026-10-16T04:00:00Z","v":8755741,"vw":90.122286},{"c":90.23,"h":90.6799,"l":90.14,"n":63738,"o":90.31,"t":"2026-10-19T04:00:00Z","v":8214498,"vw":90.363025},{"c":90.53,"h":90.895,"l":89.955,"n":57990,"o":90.15,"t":"2026-10-20T04:00:00Z","v":12124156,"vw":90.505134},{"c":90.99,"h":91.15,"l":90.435,"n":53690,"o":90.75,"t":"2026-10-21T04:00:00Z","v":8695252,"vw":90.8505},{"c":89.93,"h":90.35,"l":89.5901,"n":78892,"o":90.19,"t":"2026-10-22T04:00:00Z","v":8012430,"vw":89.868676},{"c":89.5299,"h":89.86,"l":89.3,"n":62989,"o":89.43,"t":"2026-10-23T04:00:00Z","v":7905046,"vw":89.617012}],"volatilityBars":[{"c":91.58,"h":91.58,"l":91.39,"n":660,"o":91.46,"t":"2026-10-13T08:00:00Z","v":9942,"vw":91.507212},{"c":91.6,"h":91.6,"l":91.589,"n":5,"o":91.589,"t":"2026-10-13T08:15:00Z","v":688,"vw":91.591779},{"c":91.6291,"h":91.6291,"l":91.6291,"n":3,"o":91.6291,"t":"2026-10-13T08:30:00Z","v":538,"vw":91.6291},{"c":91.58,"h":91.5998,"l":91.58,"n":16,"o":91.5998,"t":"2026-10-13T08:45:00Z","v":548,"vw":91.59312},{"c":91.6,"h":91.6,"l":91.6,"n":1,"o":91.6,"t":"2026-10-13T09:00:00Z","v":152,"vw":91.6},{"c":91.62,"h":91.62,"l":91.62,"n":4,"o":91.62,"t":"2026-10-13T09:15:00Z","v":519,"vw":91.62},{"c":91.65,"h":91.65,"l":91.63,"n":7,"o":91.63,"t":"2026-10-13T09:45:00Z","v":2904,"vw":91.647239},{"c":91.66,"h":91.66,"l":91.65,"n":4,"o":91.65,"t":"2026-10-13T10:00:00Z","v":1203,"vw":91.658418},{"c":91.62,"h":91.66,"l":91.62,"n":27,"o":91.66,"t":"2026-10-13T10:15:00Z","v":1464,"vw":91.636944},{"c":91.54,"h":91.55,"l":91.54,"n":17,"o":91.55,"t":"2026-10-13T10:30:00Z","v":6039,"vw":91.540221},{"c":91.4809,"h":91.4809,"l":91.48,"n":11,"o":91.48,"t":"2026-10-13T10:45:00Z","v":1139,"vw":91.480082},{"c":91.5362,"h":91.5362,"l":91.461,"n":39,"o":91.48,"t":"2026-10-13T11:00:00Z","v":4230,"vw":91.488634},{"c":91.5309,"h":91.5309,"l":91.51,"n":26,"o":91.5309,"t":"2026-10-13T11:15:00Z","v":8536,"vw":91.529311},{"c":91.53,"h":91.56,"l":91.51,"n":29,"o":91.56,"t":"2026-10-13T11:30:00Z","v":1435,"vw":91.54956},{"c":91.5183,"h":91.54,"l":91.51,"n":50,"o":91.5317,"t":"2026-10-13T11:45:00Z","v":2031,"vw":91.524979},{"c":91.52,"h":91.54,"l":91.5009,"n":49,"o":91.53,"t":"2026-10-13T12:00:00Z","v":6602,"vw":91.520491},{"c":91.57,"h":91.57,"l":91.52,"n":18,"o":91.52,"t":"2026-10-13T12:15:00Z","v":861,"vw":91.548646},{"c":91.55,"h":91.5883,"l":91.55,"n":28,"o":91.57,"t":"2026-10-13T12:30:00Z","v":1483,"vw":91.565886},{"c":91.539,"h":91.54,"l":91.52,"n":39,"o":91.52,"t":"2026-10-13T12:45:00Z","v":11973,"vw":91.520983},{"c":91.4809,"h":91.51,"l":91.4809,"n":53,"o":91.51,"t":"2026-10-13T13:00:00Z","v":2751,"vw":91.499986},{"c":91.51,"h":91.51,"l":91.48,"n":104,"o":91.49,"t":"2026-10-13T13:15:00Z","v":4518,"vw":91.49466},{"c":91.625,"h":91.65,"l":91.48,"n":3606,"o":91.49,"t":"2026-10-13T13:30:00Z","v":1126573,"vw":91.602961},{"c":91.5741,"h":91.64,"l":91.55,"n":1907,"o":91.62,"t":"2026-10-13T13:45:00Z","v":240466,"vw":91.599389},{"c":91.5001,"h":91.5799,"l":91.47,"n":3194,"o":91.57,"t":"2026-10-13T14:00:00Z","v":525187,"vw":91.509343},{"c":91.51,"h":91.55,"l":91.485,"n":3310,"o":91.505,"t":"2026-10-13T14:15:00Z","v":204548,"vw":91.51086},{"c":91.535,"h":91.555,"l":91.4699,"n":3489,"o":91.51,"t":"2026-10-13T14:30:00Z","v":80708,"vw":91.508164},{"c":91.435,"h":91.53,"l":91.4201,"n":2959,"o":91.53,"t":"2026-10-13T14:45:00Z","v":189690,"vw":91.470684},{"c":91.4687,"h":91.47,"l":91.41,"n":2708,"o":91.4451,"t":"2026-10-13T15:00:00Z","v":192428,"vw":91.456283},{"c":91.3517,"h":91.4883,"l":91.345,"n":3294,"o":91.46,"t":"2026-10-13T15:15:00Z","v":143043,"vw":91.430424},{"c":91.365,"h":91.3799,"l":91.3201,"n":2423,"o":91.35,"t":"2026-10-13T15:30:00Z","v":83529,"vw":91.3522},{"c":91.405,"h":91.42,"l":91.34,"n":1901,"o":91.3554,"t":"2026-10-13T15:45:00Z","v":94444,"vw":91.388153},{"c":91.449,"h":91.455,"l":91.405,"n":1781,"o":91.405,"t":"2026-10-13T16:00:00Z","v":206014,"vw":91.432481},{"c":91.495,"h":91.495,"l":91.44,"n":924,"o":91.4499,"t":"2026-10-13T16:15:00Z","v":108982,"vw":91.467662},{"c":91.5599,"h":91.5599,"l":91.4901,"n":915,"o":91.4901,"t":"2026-10-13T16:30:00Z","v":116627,"vw":91.527665},{"c":91.4899,"h":91.559,"l":91.4899,"n":902,"o":91.559,"t":"2026-10-13T16:45:00Z","v":102273,"vw":91.525197},{"c":91.48,"h":91.49,"l":91.4601,"n":701,"o":91.4775,"t":"2026-10-13T17:00:00Z","v":74163,"vw":91.478741},{"c":91.445,"h":91.49,"l":91.44,"n":744,"o":91.475,"t":"2026-10-13T17:15:00Z","v":76329,"vw":91.467489},{"c":91.5124,"h":91.52,"l":91.4401,"n":902,"o":91.445,"t":"2026-10-13T17:30:00Z","v":64098,"vw":91.487136},{"c":91.445,"h":91.51,"l":91.41,"n":2720,"o":91.51,"t":"2026-10-13T17:45:00Z","v":208738,"vw":91.461748},{"c":91.565,"h":91.58,"l":91.435,"n":1299,"o":91.445,"t":"2026-10-13T18:00:00Z","v":358767,"vw":91.526493},{"c":91.56,"h":91.57,"l":91.5199,"n":796,"o":91.5662,"t":"2026-10-13T18:15:00Z","v":166598,"vw":91.546053},{"c":91.52,"h":91.57,"l":91.52,"n":1091,"o":91.555,"t":"2026-10-13T18:30:00Z","v":196703,"vw":91.54496},{"c":91.535,"h":91.54,"l":91.485,"n":909,"o":91.53,"t":"2026-10-13T18:45:00Z","v":152604,"vw":91.521178},{"c":91.62,"h":91.62,"l":91.52,"n":916,"o":91.54,"t":"2026-10-13T19:00:00Z","v":109911,"vw":91.566531},{"c":91.605,"h":91.63,"l":91.585,"n":1123,"o":91.625,"t":"2026-10-13T19:15:00Z","v":152127,"vw":91.607853},{"c":91.605,"h":91.64,"l":91.58,"n":1540,"o":91.605,"t":"2026-10-13T19:30:00Z","v":328939,"vw":91.610343},{"c":91.565,"h":91.62,"l":91.53,"n":2976,"o":91.6022,"t":"2026-10-13T19:45:00Z","v":1378450,"vw":91.557199},{"c":91.57,"h":91.57,"l":91.54,"n":45,"o":91.55,"t":"2026-10-13T20:00:00Z","v":1519657,"vw":91.550034},{"c":91.56,"h":91.595,"l":91.54,"n":48,"o":91.595,"t":"2026-10-13T20:15:00Z","v":2057760,"vw":91.550005},{"c":91.555,"h":91.555,"l":91.555,"n":7,"o":91.555,"t":"2026-10-13T20:30:00Z","v":605,"vw":91.555},{"c":91.5629,"h":91.5629,"l":91.5629,"n":5,"o":91.5629,"t":"2026-10-13T20:45:00Z","v":200,"vw":91.5629},{"c":91.58,"h":91.6,"l":91.58,"n":3,"o":91.6,"t":"2026-10-13T21:00:00Z","v":413,"vw":91.587282},{"c":91.61,"h":91.61,"l":91.61,"n":4,"o":91.61,"t":"2026-10-13T21:15:00Z","v":103,"vw":91.61},{"c":91.6131,"h":91.6131,"l":91.6131,"n":4,"o":91.6131,"t":"2026-10-13T21:30:00Z","v":271,"vw":91.6131},{"c":91.5524,"h":91.5524,"l":91.5524,"n":4,"o":91.5524,"t":"2026-10-13T22:00:00Z","v":104,"vw":91.5524},{"c":91.57,"h":91.57,"l":91.55,"n":22,"o":91.55,"t":"2026-10-13T22:15:00Z","v":1103,"vw":91.568023},{"c":91.607,"h":91.607,"l":91.59,"n":9,"o":91.5993,"t":"2026-10-13T22:30:00Z","v":868,"vw":91.602603},{"c":91.621,"h":91.621,"l":91.61,"n":10,"o":91.61,"t":"2026-10-13T22:45:00Z","v":2186,"vw":91.618454},{"c":91.57,"h":91.57,"l":91.57,"n":2,"o":91.57,"t":"2026-10-13T23:00:00Z","v":120,"vw":91.57},{"c":91.56,"h":91.56,"l":91.56,"n":6,"o":91.56,"t":"2026-10-13T23:15:00Z","v":111,"vw":91.56},{"c":91.559,"h":91.559,"l":91.559,"n":3,"o":91.559,"t":"2026-10-13T23:30:00Z","v":106,"vw":91.559},{"c":91.78,"h":91.78,"l":91.62,"n":537,"o":91.67,"t":"2026-10-14T08:00:00Z","v":15322,"vw":91.698445},{"c":91.77,"h":91.77,"l":91.77,"n":21,"o":91.77,"t":"2026-10-14T08:15:00Z","v":960,"vw":91.77},{"c":91.73,"h":91.78,"l":91.73,"n":9,"o":91.78,"t":"2026-10-14T08:30:00Z","v":2490,"vw":91.744184},{"c":91.73,"h":91.73,"l":91.73,"n":6,"o":91.73,"t":"2026-10-14T08:45:00Z","v":970,"vw":91.73},{"c":91.77,"h":91.77,"l":91.77,"n":10,"o":91.77,"t":"2026-10-14T09:00:00Z","v":958,"vw":91.77},{"c":91.75,"h":91.75,"l":91.75,"n":4,"o":91.75,"t":"2026-10-14T09:15:00Z","v":129,"vw":91.75},{"c":91.74,"h":91.74,"l":91.74,"n":2,"o":91.74,"t":"2026-10-14T09:30:00Z","v":122,"vw":91.74},{"c":91.78,"h":91.78,"l":91.78,"n":5,"o":91.78,"t":"2026-10-14T09:45:00Z","v":804,"vw":91.78},{"c":91.76,"h":91.76,"l":91.76,"n":5,"o":91.76,"t":"2026-10-14T10:00:00Z","v":909,"vw":91.76},{"c":91.7015,"h":91.7303,"l":91.691,"n":47,"o":91.7303,"t":"2026-10-14T11:00:00Z","v":2297,"vw":91.710442},{"c":91.75,"h":91.75,"l":91.7402,"n":23,"o":91.75,"t":"2026-10-14T11:15:00Z","v":4771,"vw":91.749313},{"c":91.72,"h":91.74,"l":91.72,"n":19,"o":91.74,"t":"2026-10-14T11:30:00Z","v":2177,"vw":91.738956},{"c":91.73,"h":91.73,"l":91.7,"n":53,"o":91.7291,"t":"2026-10-14T11:45:00Z","v":6023,"vw":91.722761},{"c":91.7901,"h":91.8,"l":91.73,"n":70,"o":91.73,"t":"2026-10-14T12:00:00Z","v":8665,"vw":91.767928},{"c":91.8223,"h":91.84,"l":91.77,"n":61,"o":91.79,"t":"2026-10-14T12:15:00Z","v":8945,"vw":91.79609},{"c":91.2283,"h":91.85,"l":91.2283,"n":552,"o":91.85,"t":"2026-10-14T12:30:00Z","v":36100,"vw":91.484999},{"c":91.21,"h":91.3269,"l":91.21,"n":203,"o":91.23,"t":"2026-10-14T12:45:00Z","v":11649,"vw":91.281679},{"c":91.23,"h":91.24,"l":91.2,"n":86,"o":91.2183,"t":"2026-10-14T13:00:00Z","v":3970,"vw":91.215577},{"c":91.23,"h":91.25,"l":91.19,"n":125,"o":91.25,"t":"2026-10-14T13:15:00Z","v":5517,"vw":91.217406},{"c":91.245,"h":91.32,"l":91.16,"n":4959,"o":91.21,"t":"2026-10-14T13:30:00Z","v":694097,"vw":91.243438},{"c":91.0079,"h":91.37,"l":91,"n":3701,"o":91.26,"t":"2026-10-14T13:45:00Z","v":610630,"vw":91.252455},{"c":90.97,"h":91.075,"l":90.9319,"n":3869,"o":91.02,"t":"2026-10-14T14:00:00Z","v":258583,"vw":91.009129},{"c":90.975,"h":91.02,"l":90.93,"n":3571,"o":90.975,"t":"2026-10-14T14:15:00Z","v":153772,"vw":90.973732},{"c":90.922,"h":91.0287,"l":90.88,"n":3638,"o":90.96,"t":"2026-10-14T14:30:00Z","v":686393,"vw":90.962009},{"c":90.925,"h":90.98,"l":90.84,"n":3249,"o":90.92,"t":"2026-10-14T14:45:00Z","v":182221,"vw":90.892763},{"c":90.805,"h":90.925,"l":90.76,"n":3942,"o":90.925,"t":"2026-10-14T15:00:00Z","v":309338,"vw":90.81454},{"c":90.805,"h":90.885,"l":90.79,"n":3279,"o":90.81,"t":"2026-10-14T15:15:00Z","v":179230,"vw":90.848069},{"c":90.68,"h":90.8299,"l":90.67,"n":3516,"o":90.805,"t":"2026-10-14T15:30:00Z","v":314674,"vw":90.780282},{"c":90.72,"h":90.78,"l":90.67,"n":2586,"o":90.69,"t":"2026-10-14T15:45:00Z","v":181313,"vw":90.716958},{"c":90.55,"h":90.745,"l":90.545,"n":3428,"o":90.7188,"t":"2026-10-14T16:00:00Z","v":398967,"vw":90.658965},{"c":90.555,"h":90.575,"l":90.525,"n":1821,"o":90.545,"t":"2026-10-14T16:15:00Z","v":221283,"vw":90.551982},{"c":90.645,"h":90.68,"l":90.515,"n":2267,"o":90.555,"t":"2026-10-14T16:30:00Z","v":360978,"vw":90.60213},{"c":90.655,"h":90.6599,"l":90.575,"n":3025,"o":90.645,"t":"2026-10-14T16:45:00Z","v":527030,"vw":90.617123},{"c":90.56,"h":90.69,"l":90.5401,"n":1629,"o":90.655,"t":"2026-10-14T17:00:00Z","v":304767,"vw":90.599662},{"c":90.42,"h":90.565,"l":90.4,"n":2492,"o":90.55,"t":"2026-10-14T17:15:00Z","v":355288,"vw":90.49213},{"c":90.42,"h":90.48,"l":90.38,"n":1811,"o":90.405,"t":"2026-10-14T17:30:00Z","v":210309,"vw":90.427206},{"c":90.325,"h":90.425,"l":90.305,"n":4403,"o":90.413,"t":"2026-10-14T17:45:00Z","v":490933,"vw":90.386481},{"c":90.43,"h":90.44,"l":90.24,"n":2138,"o":90.335,"t":"2026-10-14T18:00:00Z","v":356006,"vw":90.343407},{"c":90.405,"h":90.4499,"l":90.36,"n":1598,"o":90.425,"t":"2026-10-14T18:15:00Z","v":373877,"vw":90.409156},{"c":90.3599,"h":90.405,"l":90.325,"n":1575,"o":90.405,"t":"2026-10-14T18:30:00Z","v":311160,"vw":90.362222},{"c":90.36,"h":90.42,"l":90.33,"n":1666,"o":90.355,"t":"2026-10-14T18:45:00Z","v":408811,"vw":90.383642},{"c":90.385,"h":90.39,"l":90.28,"n":1935,"o":90.35,"t":"2026-10-14T19:00:00Z","v":384963,"vw":90.323778},{"c":90.495,"h":90.51,"l":90.35,"n":1727,"o":90.3721,"t":"2026-10-14T19:15:00Z","v":292112,"vw":90.458524},{"c":90.49,"h":90.57,"l":90.44,"n":2070,"o":90.49,"t":"2026-10-14T19:30:00Z","v":444983,"vw":90.497023},{"c":90.58,"h":90.59,"l":90.44,"n":3472,"o":90.5,"t":"2026-10-14T19:45:00Z","v":777751,"vw":90.510167},{"c":90.525,"h":90.58,"l":90.525,"n":90,"o":90.58,"t":"2026-10-14T20:00:00Z","v":1547850,"vw":90.578041},{"c":90.52,"h":90.535,"l":90.5,"n":58,"o":90.5,"t":"2026-10-14T20:15:00Z","v":3505,"vw":90.509981},{"c":90.5185,"h":90.5185,"l":90.505,"n":34,"o":90.515,"t":"2026-10-14T20:30:00Z","v":1305,"vw":90.509883},{"c":90.525,"h":90.53,"l":90.4901,"n":37,"o":90.4901,"t":"2026-10-14T20:45:00Z","v":1980,"vw":90.52326},{"c":90.5775,"h":90.5775,"l":90.5107,"n":36,"o":90.57,"t":"2026-10-14T21:00:00Z","v":549,"vw":90.556861},{"c":90.53,"h":90.545,"l":90.52,"n":45,"o":90.545,"t":"2026-10-14T21:15:00Z","v":803,"vw":90.531931},{"c":90.5105,"h":90.54,"l":90.5105,"n":44,"o":90.54,"t":"2026-10-14T21:30:00Z","v":911,"vw":90.520782},{"c":90.52,"h":90.523,"l":90.48,"n":98,"o":90.5062,"t":"2026-10-14T21:45:00Z","v":5907,"vw":90.492839},{"c":90.4888,"h":90.5731,"l":90.4888,"n":39,"o":90.53,"t":"2026-10-14T22:00:00Z","v":2291,"vw":90.551019},{"c":90.38,"h":90.435,"l":90.37,"n":87,"o":90.435,"t":"2026-10-14T22:15:00Z","v":3001,"vw":90.407688},{"c":90.322,"h":90.3531,"l":90.3,"n":104,"o":90.3531,"t":"2026-10-14T22:30:00Z","v":4250,"vw":90.318503},{"c":90.33,"h":90.35,"l":90.33,"n":36,"o":90.35,"t":"2026-10-14T22:45:00Z","v":1736,"vw":90.346971},{"c":90.37,"h":90.37,"l":90.352,"n":11,"o":90.352,"t":"2026-10-14T23:00:00Z","v":391,"vw":90.363538},{"c":90.38,"h":90.3933,"l":90.34,"n":44,"o":90.34,"t":"2026-10-14T23:15:00Z","v":1367,"vw":90.353691},{"c":90.3,"h":90.365,"l":90.3,"n":93,"o":90.365,"t":"2026-10-14T23:30:00Z","v":10843,"vw":90.321716},{"c":90.26,"h":90.3211,"l":90.24,"n":61,"o":90.3211,"t":"2026-10-14T23:45:00Z","v":5997,"vw":90.301955},{"c":90.2507,"h":90.31,"l":90.12,"n":1298,"o":90.23,"t":"2026-10-15T08:00:00Z","v":38844,"vw":90.241245},{"c":90.2307,"h":90.28,"l":90.2307,"n":39,"o":90.28,"t":"2026-10-15T08:15:00Z","v":2324,"vw":90.26494},{"c":90.3,"h":90.3,"l":90.3,"n":5,"o":90.3,"t":"2026-10-15T08:30:00Z","v":337,"vw":90.3},{"c":90.37,"h":90.37,"l":90.37,"n":11,"o":90.37,"t":"2026-10-15T08:45:00Z","v":976,"vw":90.37},{"c":90.4,"h":90.4,"l":90.35,"n":24,"o":90.3603,"t":"2026-10-15T09:00:00Z","v":1624,"vw":90.37735},{"c":90.34,"h":90.4,"l":90.34,"n":41,"o":90.4,"t":"2026-10-15T09:15:00Z","v":2242,"vw":90.380447},{"c":90.3305,"h":90.34,"l":90.3305,"n":9,"o":90.34,"t":"2026-10-15T09:30:00Z","v":258,"vw":90.334378},{"c":90.33,"h":90.33,"l":90.33,"n":5,"o":90.33,"t":"2026-10-15T09:45:00Z","v":325,"vw":90.33},{"c":90.3,"h":90.3,"l":90.3,"n":2,"o":90.3,"t":"2026-10-15T10:00:00Z","v":175,"vw":90.3},{"c":90.34,"h":90.34,"l":90.34,"n":8,"o":90.34,"t":"2026-10-15T10:15:00Z","v":1119,"vw":90.34},{"c":90.29,"h":90.3,"l":90.275,"n":37,"o":90.3,"t":"2026-10-15T10:30:00Z","v":4091,"vw":90.289045},{"c":90.29,"h":90.29,"l":90.27,"n":26,"o":90.27,"t":"2026-10-15T10:45:00Z","v":476,"vw":90.281461},{"c":90.3,"h":90.3209,"l":90.27,"n":71,"o":90.3209,"t":"2026-10-15T11:00:00Z","v":3832,"vw":90.279706},{"c":90.31,"h":90.32,"l":90.2999,"n":48,"o":90.3085,"t":"2026-10-15T11:15:00Z","v":4803,"vw":90.3065},{"c":90.39,"h":90.4,"l":90.3717,"n":83,"o":90.38,"t":"2026-10-15T11:30:00Z","v":15183,"vw":90.387138},{"c":90.37,"h":90.3785,"l":90.37,"n":25,"o":90.3785,"t":"2026-10-15T11:45:00Z","v":399,"vw":90.375999},{"c":90.27,"h":90.28,"l":90.27,"n":51,"o":90.28,"t":"2026-10-15T12:00:00Z","v":3195,"vw":90.27895},{"c":90.34,"h":90.35,"l":90.27,"n":28,"o":90.27,"t":"2026-10-15T12:15:00Z","v":1689,"vw":90.330253},{"c":90.3182,"h":90.38,"l":90.12,"n":424,"o":90.17,"t":"2026-10-15T12:30:00Z","v":38010,"vw":90.223218},{"c":90.31,"h":90.3531,"l":90.3,"n":139,"o":90.32,"t":"2026-10-15T12:45:00Z","v":8745,"vw":90.32208},{"c":90.28,"h":90.32,"l":90.2595,"n":82,"o":90.32,"t":"2026-10-15T13:00:00Z","v":6478,"vw":90.303928},{"c":90.19,"h":90.28,"l":90.19,"n":184,"o":90.28,"t":"2026-10-15T13:15:00Z","v":9646,"vw":90.217921},{"c":90.25,"h":90.32,"l":90.0701,"n":5966,"o":90.17,"t":"2026-10-15T13:30:00Z","v":469609,"vw":90.168729},{"c":90.085,"h":90.29,"l":89.98,"n":5202,"o":90.28,"t":"2026-10-15T13:45:00Z","v":592548,"vw":90.132115},{"c":90.3,"h":90.39,"l":90.0801,"n":3782,"o":90.0801,"t":"2026-10-15T14:00:00Z","v":377138,"vw":90.285418},{"c":90.32,"h":90.38,"l":90.275,"n":3584,"o":90.31,"t":"2026-10-15T14:15:00Z","v":211317,"vw":90.336334},{"c":90.51,"h":90.54,"l":90.29,"n":3560,"o":90.315,"t":"2026-10-15T14:30:00Z","v":232665,"vw":90.393867},{"c":90.58,"h":90.595,"l":90.445,"n":3270,"o":90.5,"t":"2026-10-15T14:45:00Z","v":271567,"vw":90.524696},{"c":90.7,"h":90.7179,"l":90.54,"n":3303,"o":90.585,"t":"2026-10-15T15:00:00Z","v":313542,"vw":90.622526},{"c":90.66,"h":90.76,"l":90.635,"n":3137,"o":90.705,"t":"2026-10-15T15:15:00Z","v":367060,"vw":90.679902},{"c":90.6098,"h":90.68,"l":90.575,"n":2646,"o":90.6651,"t":"2026-10-15T15:30:00Z","v":172010,"vw":90.628292},{"c":90.68,"h":90.69,"l":90.555,"n":2349,"o":90.6176,"t":"2026-10-15T15:45:00Z","v":255269,"vw":90.634609},{"c":90.5899,"h":90.71,"l":90.58,"n":1977,"o":90.6799,"t":"2026-10-15T16:00:00Z","v":136841,"vw":90.645077},{"c":90.545,"h":90.595,"l":90.515,"n":1745,"o":90.585,"t":"2026-10-15T16:15:00Z","v":225089,"vw":90.558518},{"c":90.63,"h":90.66,"l":90.51,"n":1306,"o":90.545,"t":"2026-10-15T16:30:00Z","v":207853,"vw":90.594346},{"c":90.6,"h":90.65,"l":90.535,"n":1131,"o":90.635,"t":"2026-10-15T16:45:00Z","v":103568,"vw":90.58829},{"c":90.65,"h":90.67,"l":90.58,"n":1012,"o":90.62,"t":"2026-10-15T17:00:00Z","v":133877,"vw":90.637252},{"c":90.675,"h":90.705,"l":90.6501,"n":920,"o":90.66,"t":"2026-10-15T17:15:00Z","v":134464,"vw":90.679942},{"c":90.8,"h":90.84,"l":90.6501,"n":1186,"o":90.665,"t":"2026-10-15T17:30:00Z","v":149292,"vw":90.774105},{"c":90.785,"h":90.8299,"l":90.775,"n":2704,"o":90.815,"t":"2026-10-15T17:45:00Z","v":159099,"vw":90.79784},{"c":90.59,"h":90.78,"l":90.58,"n":1327,"o":90.78,"t":"2026-10-15T18:00:00Z","v":404701,"vw":90.723988},{"c":90.5699,"h":90.625,"l":90.5351,"n":967,"o":90.585,"t":"2026-10-15T18:15:00Z","v":128601,"vw":90.576795},{"c":90.6158,"h":90.647,"l":90.575,"n":1004,"o":90.585,"t":"2026-10-15T18:30:00Z","v":516810,"vw":90.624088},{"c":90.705,"h":90.715,"l":90.62,"n":1121,"o":90.62,"t":"2026-10-15T18:45:00Z","v":328481,"vw":90.669435},{"c":90.895,"h":90.905,"l":90.705,"n":1184,"o":90.705,"t":"2026-10-15T19:00:00Z","v":172607,"vw":90.792406},{"c":90.8761,"h":90.965,"l":90.865,"n":1285,"o":90.895,"t":"2026-10-15T19:15:00Z","v":172344,"vw":90.91606},{"c":90.89,"h":90.9077,"l":90.8401,"n":1355,"o":90.87,"t":"2026-10-15T19:30:00Z","v":173534,"vw":90.869844},{"c":90.84,"h":90.94,"l":90.81,"n":2441,"o":90.885,"t":"2026-10-15T19:45:00Z","v":630622,"vw":90.857622},{"c":90.83,"h":90.8597,"l":90.8201,"n":53,"o":90.84,"t":"2026-10-15T20:00:00Z","v":157750,"vw":90.839784},{"c":90.7907,"h":90.81,"l":90.7907,"n":42,"o":90.81,"t":"2026-10-15T20:15:00Z","v":3050,"vw":90.806469},{"c":90.8101,"h":90.8101,"l":90.8101,"n":3,"o":90.8101,"t":"2026-10-15T20:30:00Z","v":226,"vw":90.8101},{"c":90.77,"h":90.82,"l":90.75,"n":123,"o":90.8125,"t":"2026-10-15T20:45:00Z","v":21551,"vw":90.790297},{"c":90.76,"h":90.77,"l":90.76,"n":19,"o":90.77,"t":"2026-10-15T21:00:00Z","v":425,"vw":90.763333},{"c":90.82,"h":90.8242,"l":90.8045,"n":13,"o":90.8045,"t":"2026-10-15T21:15:00Z","v":439,"vw":90.81547},{"c":90.81,"h":90.85,"l":90.81,"n":16,"o":90.84,"t":"2026-10-15T21:45:00Z","v":686,"vw":90.833991},{"c":90.85,"h":90.9,"l":90.85,"n":31,"o":90.9,"t":"2026-10-15T22:15:00Z","v":2036,"vw":90.863022},{"c":90.8288,"h":90.8369,"l":90.805,"n":42,"o":90.82,"t":"2026-10-15T22:30:00Z","v":2024,"vw":90.813276},{"c":90.7995,"h":90.82,"l":90.7995,"n":12,"o":90.82,"t":"2026-10-15T22:45:00Z","v":2276,"vw":90.809866},{"c":90.7791,"h":90.79,"l":90.7791,"n":31,"o":90.79,"t":"2026-10-15T23:00:00Z","v":1971,"vw":90.785682},{"c":90.7,"h":90.73,"l":90.7,"n":24,"o":90.73,"t":"2026-10-15T23:30:00Z","v":449,"vw":90.708671},{"c":90.67,"h":90.679,"l":90.67,"n":5,"o":90.679,"t":"2026-10-15T23:45:00Z","v":366,"vw":90.673137},{"c":91.0403,"h":91.0403,"l":90.9,"n":738,"o":90.99,"t":"2026-10-16T08:00:00Z","v":37789,"vw":91.00969},{"c":91.05,"h":91.05,"l":91.03,"n":17,"o":91.04,"t":"2026-10-16T08:15:00Z","v":1725,"vw":91.034542},{"c":91.02,"h":91.0293,"l":91.02,"n":6,"o":91.0293,"t":"2026-10-16T08:30:00Z","v":1306,"vw":91.020715},{"c":91.0598,"h":91.0598,"l":91.0598,"n":1,"o":91.0598,"t":"2026-10-16T08:45:00Z","v":141,"vw":91.0598},{"c":91.0507,"h":91.0507,"l":91.0507,"n":3,"o":91.0507,"t":"2026-10-16T09:15:00Z","v":408,"vw":91.0507},{"c":91.0207,"h":91.05,"l":91.0207,"n":6,"o":91.05,"t":"2026-10-16T09:30:00Z","v":3140,"vw":91.042805},{"c":90.93,"h":90.9398,"l":90.93,"n":13,"o":90.9398,"t":"2026-10-16T10:00:00Z","v":305,"vw":90.93455},{"c":91.02,"h":91.02,"l":91.02,"n":10,"o":91.02,"t":"2026-10-16T11:00:00Z","v":159,"vw":91.02},{"c":90.98,"h":91.02,"l":90.98,"n":20,"o":91.02,"t":"2026-10-16T11:15:00Z","v":6919,"vw":90.983684},{"c":90.96,"h":90.96,"l":90.96,"n":7,"o":90.96,"t":"2026-10-16T11:30:00Z","v":216,"vw":90.96},{"c":90.9597,"h":90.9597,"l":90.91,"n":12,"o":90.91,"t":"2026-10-16T11:45:00Z","v":308,"vw":90.941627},{"c":91.0081,"h":91.0081,"l":91.0081,"n":15,"o":91.0081,"t":"2026-10-16T12:00:00Z","v":238,"vw":91.0081},{"c":91,"h":91.01,"l":90.96,"n":46,"o":90.97,"t":"2026-10-16T12:15:00Z","v":9588,"vw":90.978432},{"c":90.98,"h":91.0052,"l":90.98,"n":15,"o":91,"t":"2026-10-16T12:30:00Z","v":800,"vw":90.997886},{"c":90.9722,"h":90.9722,"l":90.9722,"n":9,"o":90.9722,"t":"2026-10-16T12:45:00Z","v":519,"vw":90.9722},{"c":91.0317,"h":91.0317,"l":91.0102,"n":33,"o":91.0102,"t":"2026-10-16T13:00:00Z","v":918,"vw":91.018159},{"c":91.0083,"h":91.04,"l":91,"n":81,"o":91,"t":"2026-10-16T13:15:00Z","v":12337,"vw":91.024461},{"c":90.8859,"h":91.02,"l":90.76,"n":4619,"o":91.01,"t":"2026-10-16T13:30:00Z","v":584578,"vw":90.949253},{"c":90.79,"h":90.9001,"l":90.75,"n":1801,"o":90.885,"t":"2026-10-16T13:45:00Z","v":119126,"vw":90.832874},{"c":90.75,"h":90.865,"l":90.69,"n":2905,"o":90.78,"t":"2026-10-16T14:00:00Z","v":176529,"vw":90.766793},{"c":90.725,"h":90.81,"l":90.71,"n":2734,"o":90.77,"t":"2026-10-16T14:15:00Z","v":183500,"vw":90.770125},{"c":90.85,"h":90.89,"l":90.7201,"n":2810,"o":90.73,"t":"2026-10-16T14:30:00Z","v":190639,"vw":90.835172},{"c":90.795,"h":90.9334,"l":90.7601,"n":2877,"o":90.84,"t":"2026-10-16T14:45:00Z","v":214993,"vw":90.826679},{"c":90.615,"h":90.79,"l":90.56,"n":3378,"o":90.79,"t":"2026-10-16T15:00:00Z","v":164793,"vw":90.662886},{"c":90.475,"h":90.63,"l":90.45,"n":3617,"o":90.6101,"t":"2026-10-16T15:15:00Z","v":295506,"vw":90.5679},{"c":90.4859,"h":90.5668,"l":90.475,"n":2744,"o":90.48,"t":"2026-10-16T15:30:00Z","v":128745,"vw":90.511522},{"c":90.335,"h":90.555,"l":90.3301,"n":2518,"o":90.49,"t":"2026-10-16T15:45:00Z","v":658344,"vw":90.453333},{"c":90.38,"h":90.38,"l":90.2299,"n":2538,"o":90.33,"t":"2026-10-16T16:00:00Z","v":276239,"vw":90.293774},{"c":90.335,"h":90.42,"l":90.31,"n":1302,"o":90.4,"t":"2026-10-16T16:15:00Z","v":294418,"vw":90.338105},{"c":90.241,"h":90.33,"l":90.1982,"n":1907,"o":90.32,"t":"2026-10-16T16:30:00Z","v":268300,"vw":90.252105},{"c":90.1836,"h":90.255,"l":90.115,"n":1864,"o":90.245,"t":"2026-10-16T16:45:00Z","v":219248,"vw":90.1735},{"c":89.905,"h":90.19,"l":89.88,"n":3663,"o":90.19,"t":"2026-10-16T17:00:00Z","v":276569,"vw":89.992267},{"c":89.935,"h":89.97,"l":89.76,"n":2712,"o":89.915,"t":"2026-10-16T17:15:00Z","v":430927,"vw":89.861382},{"c":90.0601,"h":90.12,"l":89.915,"n":1908,"o":89.9352,"t":"2026-10-16T17:30:00Z","v":227484,"vw":90.004998},{"c":89.85,"h":90.085,"l":89.8318,"n":4215,"o":90.05,"t":"2026-10-16T17:45:00Z","v":261211,"vw":89.927292},{"c":89.815,"h":89.8556,"l":89.715,"n":3071,"o":89.84,"t":"2026-10-16T18:00:00Z","v":531942,"vw":89.787518},{"c":89.715,"h":89.85,"l":89.66,"n":2211,"o":89.815,"t":"2026-10-16T18:15:00Z","v":151330,"vw":89.732473},{"c":89.725,"h":89.7789,"l":89.66,"n":1800,"o":89.7099,"t":"2026-10-16T18:30:00Z","v":187134,"vw":89.716304},{"c":89.67,"h":89.7576,"l":89.57,"n":2547,"o":89.725,"t":"2026-10-16T18:45:00Z","v":286096,"vw":89.645873},{"c":89.795,"h":89.795,"l":89.53,"n":2632,"o":89.66,"t":"2026-10-16T19:00:00Z","v":530013,"vw":89.650025},{"c":89.82,"h":89.83,"l":89.67,"n":2301,"o":89.8,"t":"2026-10-16T19:15:00Z","v":360077,"vw":89.75602},{"c":89.7,"h":89.86,"l":89.665,"n":2779,"o":89.83,"t":"2026-10-16T19:30:00Z","v":602692,"vw":89.758935},{"c":89.84,"h":89.905,"l":89.695,"n":4130,"o":89.71,"t":"2026-10-16T19:45:00Z","v":701862,"vw":89.811234},{"c":89.78,"h":89.83,"l":89.74,"n":176,"o":89.83,"t":"2026-10-16T20:00:00Z","v":261466,"vw":89.829498},{"c":89.82,"h":89.82,"l":89.77,"n":85,"o":89.78,"t":"2026-10-16T20:15:00Z","v":43993,"vw":89.789983},{"c":89.841,"h":89.845,"l":89.8115,"n":60,"o":89.82,"t":"2026-10-16T20:30:00Z","v":3219,"vw":89.825777},{"c":89.85,"h":89.85,"l":89.84,"n":42,"o":89.841,"t":"2026-10-16T20:45:00Z","v":3017,"vw":89.848186},{"c":89.85,"h":89.85,"l":89.85,"n":32,"o":89.85,"t":"2026-10-16T21:00:00Z","v":867,"vw":89.85},{"c":89.83,"h":89.88,"l":89.83,"n":183,"o":89.84,"t":"2026-10-16T21:15:00Z","v":4928,"vw":89.845445},{"c":89.84,"h":89.88,"l":89.84,"n":40,"o":89.86,"t":"2026-10-16T21:30:00Z","v":1153,"vw":89.853413},{"c":89.8,"h":89.82,"l":89.8,"n":179,"o":89.82,"t":"2026-10-16T21:45:00Z","v":2669,"vw":89.801163},{"c":89.78,"h":89.79,"l":89.78,"n":93,"o":89.79,"t":"2026-10-16T22:00:00Z","v":4939,"vw":89.781079},{"c":89.765,"h":89.786,"l":89.75,"n":193,"o":89.76,"t":"2026-10-16T22:15:00Z","v":5063,"vw":89.759198},{"c":89.75,"h":89.75,"l":89.73,"n":98,"o":89.73,"t":"2026-10-16T22:30:00Z","v":2026,"vw":89.744947},{"c":89.68,"h":89.69,"l":89.65,"n":87,"o":89.65,"t":"2026-10-16T22:45:00Z","v":2711,"vw":89.687459},{"c":89.67,"h":89.6843,"l":89.67,"n":50,"o":89.6766,"t":"2026-10-16T23:00:00Z","v":1262,"vw":89.679938},{"c":89.61,"h":89.64,"l":89.6,"n":147,"o":89.64,"t":"2026-10-16T23:15:00Z","v":1933,"vw":89.615162},{"c":89.63,"h":89.63,"l":89.63,"n":12,"o":89.63,"t":"2026-10-16T23:30:00Z","v":212,"vw":89.63},{"c":89.66,"h":89.66,"l":89.66,"n":8,"o":89.66,"t":"2026-10-16T23:45:00Z","v":148,"vw":89.66},{"c":90.39,"h":90.6,"l":90.37,"n":892,"o":90.37,"t":"2026-10-19T08:00:00Z","v":18255,"vw":90.488247},{"c":90.3893,"h":90.3893,"l":90.34,"n":29,"o":90.34,"t":"2026-10-19T08:15:00Z","v":2888,"vw":90.376636},{"c":90.36,"h":90.38,"l":90.36,"n":14,"o":90.38,"t":"2026-10-19T08:30:00Z","v":523,"vw":90.365507},{"c":90.29,"h":90.3307,"l":90.29,"n":33,"o":90.3307,"t":"2026-10-19T08:45:00Z","v":1105,"vw":90.303267},{"c":90.28,"h":90.29,"l":90.26,"n":10,"o":90.26,"t":"2026-10-19T09:00:00Z","v":2899,"vw":90.276874},{"c":90.31,"h":90.3191,"l":90.28,"n":14,"o":90.28,"t":"2026-10-19T09:15:00Z","v":3498,"vw":90.298954},{"c":90.3,"h":90.32,"l":90.3,"n":32,"o":90.32,"t":"2026-10-19T09:30:00Z","v":9633,"vw":90.305674},{"c":90.31,"h":90.3193,"l":90.31,"n":11,"o":90.3193,"t":"2026-10-19T10:00:00Z","v":1952,"vw":90.310489},{"c":90.29,"h":90.29,"l":90.285,"n":5,"o":90.285,"t":"2026-10-19T10:15:00Z","v":1906,"vw":90.287895},{"c":90.34,"h":90.35,"l":90.28,"n":68,"o":90.3091,"t":"2026-10-19T10:30:00Z","v":19685,"vw":90.337315},{"c":90.39,"h":90.4103,"l":90.36,"n":44,"o":90.36,"t":"2026-10-19T10:45:00Z","v":6082,"vw":90.382627},{"c":90.29,"h":90.3801,"l":90.27,"n":79,"o":90.3801,"t":"2026-10-19T11:00:00Z","v":4463,"vw":90.279165},{"c":90.2808,"h":90.2909,"l":90.2808,"n":20,"o":90.2909,"t":"2026-10-19T11:15:00Z","v":491,"vw":90.283677},{"c":90.22,"h":90.2585,"l":90.22,"n":77,"o":90.2585,"t":"2026-10-19T11:30:00Z","v":3684,"vw":90.230864},{"c":90.24,"h":90.26,"l":90.24,"n":50,"o":90.2583,"t":"2026-10-19T11:45:00Z","v":4284,"vw":90.246181},{"c":90.3,"h":90.3,"l":90.23,"n":62,"o":90.24,"t":"2026-10-19T12:00:00Z","v":3887,"vw":90.246431},{"c":90.3295,"h":90.3398,"l":90.28,"n":121,"o":90.3398,"t":"2026-10-19T12:15:00Z","v":15833,"vw":90.30155},{"c":90.28,"h":90.32,"l":90.28,"n":33,"o":90.32,"t":"2026-10-19T12:30:00Z","v":1270,"vw":90.303236},{"c":90.25,"h":90.2683,"l":90.25,"n":40,"o":90.2683,"t":"2026-10-19T12:45:00Z","v":840,"vw":90.260064},{"c":90.32,"h":90.32,"l":90.25,"n":101,"o":90.26,"t":"2026-10-19T13:00:00Z","v":10051,"vw":90.284096},{"c":90.3,"h":90.3069,"l":90.28,"n":155,"o":90.3,"t":"2026-10-19T13:15:00Z","v":9569,"vw":90.29642},{"c":90.288,"h":90.3883,"l":90.26,"n":5163,"o":90.31,"t":"2026-10-19T13:30:00Z","v":576829,"vw":90.313424},{"c":90.215,"h":90.3088,"l":90.195,"n":3104,"o":90.285,"t":"2026-10-19T13:45:00Z","v":138394,"vw":90.244819},{"c":90.425,"h":90.4251,"l":90.14,"n":3296,"o":90.205,"t":"2026-10-19T14:00:00Z","v":522230,"vw":90.196138},{"c":90.435,"h":90.51,"l":90.42,"n":3479,"o":90.43,"t":"2026-10-19T14:15:00Z","v":250177,"vw":90.45719},{"c":90.325,"h":90.4599,"l":90.275,"n":3709,"o":90.435,"t":"2026-10-19T14:30:00Z","v":486105,"vw":90.335503},{"c":90.405,"h":90.41,"l":90.3141,"n":2816,"o":90.33,"t":"2026-10-19T14:45:00Z","v":175876,"vw":90.372685},{"c":90.47,"h":90.505,"l":90.402,"n":3108,"o":90.41,"t":"2026-10-19T15:00:00Z","v":260049,"vw":90.45838},{"c":90.62,"h":90.65,"l":90.465,"n":3049,"o":90.47,"t":"2026-10-19T15:15:00Z","v":275897,"vw":90.558392},{"c":90.625,"h":90.6799,"l":90.565,"n":2858,"o":90.615,"t":"2026-10-19T15:30:00Z","v":161847,"vw":90.624523},{"c":90.56,"h":90.635,"l":90.55,"n":2868,"o":90.62,"t":"2026-10-19T15:45:00Z","v":589763,"vw":90.583004},{"c":90.465,"h":90.5699,"l":90.375,"n":2435,"o":90.5699,"t":"2026-10-19T16:00:00Z","v":470660,"vw":90.427802},{"c":90.42,"h":90.489,"l":90.385,"n":1448,"o":90.4501,"t":"2026-10-19T16:15:00Z","v":175279,"vw":90.437858},{"c":90.42,"h":90.4299,"l":90.3601,"n":1225,"o":90.42,"t":"2026-10-19T16:30:00Z","v":157647,"vw":90.397482},{"c":90.32,"h":90.42,"l":90.32,"n":1104,"o":90.42,"t":"2026-10-19T16:45:00Z","v":117121,"vw":90.361707},{"c":90.325,"h":90.3499,"l":90.28,"n":1187,"o":90.33,"t":"2026-10-19T17:00:00Z","v":113477,"vw":90.320056},{"c":90.32,"h":90.36,"l":90.29,"n":1003,"o":90.329,"t":"2026-10-19T17:15:00Z","v":103656,"vw":90.324886},{"c":90.314,"h":90.36,"l":90.275,"n":1321,"o":90.3199,"t":"2026-10-19T17:30:00Z","v":292039,"vw":90.325279},{"c":90.355,"h":90.355,"l":90.25,"n":4140,"o":90.2901,"t":"2026-10-19T17:45:00Z","v":304956,"vw":90.292585},{"c":90.365,"h":90.3799,"l":90.265,"n":1146,"o":90.35,"t":"2026-10-19T18:00:00Z","v":181112,"vw":90.319676},{"c":90.3058,"h":90.385,"l":90.26,"n":1106,"o":90.36,"t":"2026-10-19T18:15:00Z","v":150325,"vw":90.325405},{"c":90.3399,"h":90.3399,"l":90.245,"n":1157,"o":90.295,"t":"2026-10-19T18:30:00Z","v":180785,"vw":90.303499},{"c":90.3401,"h":90.38,"l":90.3101,"n":1131,"o":90.34,"t":"2026-10-19T18:45:00Z","v":136837,"vw":90.342598},{"c":90.36,"h":90.4,"l":90.32,"n":1277,"o":90.345,"t":"2026-10-19T19:00:00Z","v":269830,"vw":90.378137},{"c":90.4,"h":90.46,"l":90.36,"n":1485,"o":90.365,"t":"2026-10-19T19:15:00Z","v":220154,"vw":90.401328},{"c":90.407,"h":90.44,"l":90.3905,"n":1707,"o":90.405,"t":"2026-10-19T19:30:00Z","v":250983,"vw":90.416748},{"c":90.23,"h":90.4,"l":90.19,"n":3383,"o":90.3951,"t":"2026-10-19T19:45:00Z","v":914321,"vw":90.285357},{"c":90.2615,"h":90.2715,"l":90.23,"n":34,"o":90.23,"t":"2026-10-19T20:00:00Z","v":587604,"vw":90.230033},{"c":90.27,"h":90.27,"l":90.245,"n":30,"o":90.2501,"t":"2026-10-19T20:30:00Z","v":5804,"vw":90.252549},{"c":90.2989,"h":90.2989,"l":90.261,"n":12,"o":90.261,"t":"2026-10-19T20:45:00Z","v":2613,"vw":90.293663},{"c":90.2601,"h":90.29,"l":90.26,"n":17,"o":90.29,"t":"2026-10-19T21:00:00Z","v":1481,"vw":90.270581},{"c":90.301,"h":90.3457,"l":90.301,"n":10,"o":90.3457,"t":"2026-10-19T22:00:00Z","v":781,"vw":90.30696},{"c":90.3594,"h":90.3594,"l":90.32,"n":15,"o":90.32,"t":"2026-10-19T22:15:00Z","v":1186,"vw":90.34425},{"c":90.33,"h":90.37,"l":90.33,"n":14,"o":90.35,"t":"2026-10-19T22:30:00Z","v":1121,"vw":90.345556},{"c":90.321,"h":90.321,"l":90.321,"n":3,"o":90.321,"t":"2026-10-19T22:45:00Z","v":200,"vw":90.321},{"c":90.349,"h":90.36,"l":90.34,"n":14,"o":90.34,"t":"2026-10-19T23:00:00Z","v":1241,"vw":90.349282},{"c":90.3,"h":90.33,"l":90.3,"n":13,"o":90.33,"t":"2026-10-19T23:15:00Z","v":473,"vw":90.311755},{"c":90.32,"h":90.32,"l":90.32,"n":2,"o":90.32,"t":"2026-10-19T23:45:00Z","v":257,"vw":90.32},{"c":90.21,"h":90.4,"l":90.18,"n":792,"o":90.32,"t":"2026-10-20T08:00:00Z","v":21559,"vw":90.286709},{"c":90.25,"h":90.26,"l":90.25,"n":13,"o":90.26,"t":"2026-10-20T08:15:00Z","v":1348,"vw":90.257421},{"c":90.32,"h":90.32,"l":90.32,"n":2,"o":90.32,"t":"2026-10-20T08:30:00Z","v":101,"vw":90.32},{"c":90.2,"h":90.28,"l":90.2,"n":12,"o":90.28,"t":"2026-10-20T08:45:00Z","v":635,"vw":90.24},{"c":90.08,"h":90.15,"l":90.08,"n":50,"o":90.15,"t":"2026-10-20T09:00:00Z","v":1060,"vw":90.1009},{"c":90.15,"h":90.15,"l":90.0807,"n":11,"o":90.0807,"t":"2026-10-20T09:15:00Z","v":1176,"vw":90.139366},{"c":90.22,"h":90.22,"l":90.21,"n":7,"o":90.21,"t":"2026-10-20T09:30:00Z","v":911,"vw":90.211221},{"c":90.2,"h":90.2,"l":90.2,"n":5,"o":90.2,"t":"2026-10-20T09:45:00Z","v":215,"vw":90.2},{"c":90.219,"h":90.219,"l":90.201,"n":2,"o":90.201,"t":"2026-10-20T10:00:00Z","v":660,"vw":90.214636},{"c":90.2,"h":90.249,"l":90.2,"n":27,"o":90.249,"t":"2026-10-20T10:15:00Z","v":465,"vw":90.219667},{"c":90.11,"h":90.17,"l":90.11,"n":48,"o":90.17,"t":"2026-10-20T10:30:00Z","v":2748,"vw":90.136723},{"c":90.12,"h":90.1407,"l":90.1102,"n":46,"o":90.13,"t":"2026-10-20T10:45:00Z","v":1733,"vw":90.126551},{"c":90.08,"h":90.1298,"l":90.04,"n":76,"o":90.1298,"t":"2026-10-20T11:00:00Z","v":5630,"vw":90.078856},{"c":90.09,"h":90.11,"l":90.09,"n":22,"o":90.1,"t":"2026-10-20T11:15:00Z","v":2702,"vw":90.108015},{"c":90.0619,"h":90.1186,"l":90.0317,"n":76,"o":90.0703,"t":"2026-10-20T11:30:00Z","v":2716,"vw":90.047965},{"c":90,"h":90.03,"l":90,"n":219,"o":90.001,"t":"2026-10-20T11:45:00Z","v":5160,"vw":90.003461},{"c":89.9831,"h":90.01,"l":89.9831,"n":18,"o":90.01,"t":"2026-10-20T12:00:00Z","v":1366,"vw":90.007923},{"c":90.36,"h":90.36,"l":89.9,"n":137,"o":90.03,"t":"2026-10-20T12:15:00Z","v":420012,"vw":90.359061},{"c":90.1,"h":90.1,"l":89.92,"n":37,"o":89.92,"t":"2026-10-20T12:30:00Z","v":578,"vw":90.007143},{"c":90.09,"h":90.12,"l":90.07,"n":21,"o":90.07,"t":"2026-10-20T12:45:00Z","v":1474,"vw":90.095},{"c":90.15,"h":90.1717,"l":90.1,"n":54,"o":90.1,"t":"2026-10-20T13:00:00Z","v":2952,"vw":90.112965},{"c":90.13,"h":90.1434,"l":90.12,"n":33,"o":90.1434,"t":"2026-10-20T13:15:00Z","v":1308,"vw":90.131276},{"c":89.99,"h":90.1651,"l":89.955,"n":4382,"o":90.15,"t":"2026-10-20T13:30:00Z","v":315669,"vw":90.103278},{"c":90.385,"h":90.3898,"l":89.9599,"n":2442,"o":89.98,"t":"2026-10-20T13:45:00Z","v":251316,"vw":90.16657},{"c":90.52,"h":90.5299,"l":90.335,"n":3330,"o":90.385,"t":"2026-10-20T14:00:00Z","v":422147,"vw":90.435015},{"c":90.835,"h":90.835,"l":90.52,"n":3474,"o":90.5201,"t":"2026-10-20T14:15:00Z","v":306229,"vw":90.659148},{"c":90.8,"h":90.895,"l":90.725,"n":3769,"o":90.83,"t":"2026-10-20T14:30:00Z","v":376726,"vw":90.805878},{"c":90.835,"h":90.885,"l":90.77,"n":3026,"o":90.805,"t":"2026-10-20T14:45:00Z","v":274506,"vw":90.835095},{"c":90.46,"h":90.835,"l":90.395,"n":3886,"o":90.83,"t":"2026-10-20T15:00:00Z","v":335169,"vw":90.672227},{"c":90.545,"h":90.635,"l":90.49,"n":2751,"o":90.5,"t":"2026-10-20T15:15:00Z","v":152565,"vw":90.564413},{"c":90.58,"h":90.61,"l":90.46,"n":2580,"o":90.5406,"t":"2026-10-20T15:30:00Z","v":133137,"vw":90.514257},{"c":90.625,"h":90.6399,"l":90.5022,"n":2105,"o":90.57,"t":"2026-10-20T15:45:00Z","v":144590,"vw":90.581949},{"c":90.5495,"h":90.6384,"l":90.51,"n":1683,"o":90.625,"t":"2026-10-20T16:00:00Z","v":89802,"vw":90.566801},{"c":90.5217,"h":90.565,"l":90.4301,"n":1244,"o":90.55,"t":"2026-10-20T16:15:00Z","v":170568,"vw":90.487895},{"c":90.54,"h":90.6099,"l":90.52,"n":1111,"o":90.54,"t":"2026-10-20T16:30:00Z","v":138734,"vw":90.566123},{"c":90.47,"h":90.58,"l":90.43,"n":1024,"o":90.5501,"t":"2026-10-20T16:45:00Z","v":92540,"vw":90.504711},{"c":90.48,"h":90.51,"l":90.4325,"n":1250,"o":90.475,"t":"2026-10-20T17:00:00Z","v":344482,"vw":90.476717},{"c":90.5701,"h":90.58,"l":90.466,"n":743,"o":90.489,"t":"2026-10-20T17:15:00Z","v":93007,"vw":90.5452},{"c":90.59,"h":90.61,"l":90.5519,"n":1022,"o":90.5801,"t":"2026-10-20T17:30:00Z","v":115404,"vw":90.583271},{"c":90.59,"h":90.63,"l":90.5642,"n":2582,"o":90.59,"t":"2026-10-20T17:45:00Z","v":98002,"vw":90.596981},{"c":90.595,"h":90.605,"l":90.54,"n":873,"o":90.59,"t":"2026-10-20T18:00:00Z","v":106964,"vw":90.579059},{"c":90.5401,"h":90.61,"l":90.515,"n":841,"o":90.6072,"t":"2026-10-20T18:15:00Z","v":127617,"vw":90.574738},{"c":90.42,"h":90.55,"l":90.4,"n":980,"o":90.54,"t":"2026-10-20T18:30:00Z","v":110932,"vw":90.472064},{"c":90.485,"h":90.5399,"l":90.41,"n":881,"o":90.415,"t":"2026-10-20T18:45:00Z","v":113293,"vw":90.489831},{"c":90.46,"h":90.52,"l":90.46,"n":1109,"o":90.485,"t":"2026-10-20T19:00:00Z","v":170493,"vw":90.496199},{"c":90.405,"h":90.47,"l":90.3797,"n":1398,"o":90.455,"t":"2026-10-20T19:15:00Z","v":251113,"vw":90.42398},{"c":90.4497,"h":90.46,"l":90.37,"n":1513,"o":90.405,"t":"2026-10-20T19:30:00Z","v":191017,"vw":90.426804},{"c":90.51,"h":90.51,"l":90.41,"n":3578,"o":90.44,"t":"2026-10-20T19:45:00Z","v":1793755,"vw":90.451863},{"c":90.599,"h":90.599,"l":90.52,"n":43,"o":90.52,"t":"2026-10-20T20:00:00Z","v":4546275,"vw":90.529942},{"c":90.56,"h":90.59,"l":90.56,"n":100,"o":90.59,"t":"2026-10-20T20:15:00Z","v":130545,"vw":90.566241},{"c":90.661,"h":90.671,"l":90.56,"n":176,"o":90.57,"t":"2026-10-20T20:30:00Z","v":219900,"vw":90.636745},{"c":90.8,"h":90.82,"l":90.68,"n":43,"o":90.68,"t":"2026-10-20T20:45:00Z","v":4512,"vw":90.762536},{"c":90.7184,"h":90.8071,"l":90.7184,"n":22,"o":90.8,"t":"2026-10-20T21:00:00Z","v":738,"vw":90.764701},{"c":90.77,"h":90.77,"l":90.77,"n":4,"o":90.77,"t":"2026-10-20T21:15:00Z","v":119,"vw":90.77},{"c":90.8178,"h":90.8178,"l":90.79,"n":23,"o":90.8155,"t":"2026-10-20T21:30:00Z","v":3288,"vw":90.806787},{"c":90.82,"h":90.82,"l":90.79,"n":13,"o":90.8093,"t":"2026-10-20T21:45:00Z","v":1383,"vw":90.813669},{"c":90.89,"h":90.89,"l":90.83,"n":42,"o":90.83,"t":"2026-10-20T22:00:00Z","v":1130,"vw":90.842945},{"c":90.81,"h":90.81,"l":90.8058,"n":27,"o":90.8058,"t":"2026-10-20T22:15:00Z","v":1082,"vw":90.807632},{"c":90.75,"h":90.76,"l":90.75,"n":12,"o":90.76,"t":"2026-10-20T22:30:00Z","v":350,"vw":90.756667},{"c":90.72,"h":90.72,"l":90.72,"n":9,"o":90.72,"t":"2026-10-20T22:45:00Z","v":147,"vw":90.72},{"c":90.711,"h":90.7274,"l":90.711,"n":11,"o":90.7274,"t":"2026-10-20T23:00:00Z","v":1096,"vw":90.722236},{"c":90.68,"h":90.83,"l":90.68,"n":31,"o":90.7,"t":"2026-10-20T23:15:00Z","v":3650,"vw":90.688153},{"c":90.7069,"h":90.7099,"l":90.683,"n":12,"o":90.683,"t":"2026-10-20T23:30:00Z","v":1364,"vw":90.694278},{"c":90.72,"h":90.72,"l":90.72,"n":3,"o":90.72,"t":"2026-10-20T23:45:00Z","v":282,"vw":90.72},{"c":90.7,"h":91.17,"l":90.66,"n":570,"o":90.74,"t":"2026-10-21T08:00:00Z","v":10842,"vw":90.740466},{"c":90.69,"h":90.69,"l":90.65,"n":23,"o":90.69,"t":"2026-10-21T08:15:00Z","v":1046,"vw":90.67527},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-21T08:30:00Z","v":120,"vw":90.6},{"c":90.54,"h":90.6,"l":90.54,"n":4,"o":90.6,"t":"2026-10-21T08:45:00Z","v":332,"vw":90.570462},{"c":90.5299,"h":90.5299,"l":90.51,"n":10,"o":90.51,"t":"2026-10-21T09:00:00Z","v":634,"vw":90.515666},{"c":90.6305,"h":90.6305,"l":90.6305,"n":5,"o":90.6305,"t":"2026-10-21T09:15:00Z","v":147,"vw":90.6305},{"c":90.71,"h":90.71,"l":90.71,"n":3,"o":90.71,"t":"2026-10-21T09:30:00Z","v":137,"vw":90.71},{"c":90.631,"h":90.631,"l":90.631,"n":3,"o":90.631,"t":"2026-10-21T09:45:00Z","v":132,"vw":90.631},{"c":90.5891,"h":90.5891,"l":90.5891,"n":4,"o":90.5891,"t":"2026-10-21T10:00:00Z","v":726,"vw":90.5891},{"c":90.55,"h":90.55,"l":90.55,"n":4,"o":90.55,"t":"2026-10-21T10:15:00Z","v":323,"vw":90.55},{"c":90.59,"h":90.59,"l":90.59,"n":43,"o":90.59,"t":"2026-10-21T10:30:00Z","v":8889,"vw":90.59},{"c":90.63,"h":90.63,"l":90.63,"n":3,"o":90.63,"t":"2026-10-21T10:45:00Z","v":430,"vw":90.63},{"c":90.69,"h":90.7,"l":90.65,"n":34,"o":90.65,"t":"2026-10-21T11:00:00Z","v":2035,"vw":90.673487},{"c":90.72,"h":90.729,"l":90.6791,"n":25,"o":90.6791,"t":"2026-10-21T11:15:00Z","v":3275,"vw":90.721458},{"c":90.7,"h":90.7508,"l":90.7,"n":31,"o":90.7508,"t":"2026-10-21T11:30:00Z","v":3908,"vw":90.71501},{"c":90.72,"h":90.72,"l":90.6866,"n":26,"o":90.6866,"t":"2026-10-21T11:45:00Z","v":968,"vw":90.707606},{"c":90.68,"h":90.69,"l":90.68,"n":16,"o":90.69,"t":"2026-10-21T12:00:00Z","v":576,"vw":90.687547},{"c":90.71,"h":90.71,"l":90.71,"n":4,"o":90.71,"t":"2026-10-21T12:15:00Z","v":147,"vw":90.71},{"c":90.76,"h":90.76,"l":90.73,"n":40,"o":90.73,"t":"2026-10-21T12:30:00Z","v":2470,"vw":90.740304},{"c":90.75,"h":90.76,"l":90.73,"n":32,"o":90.73,"t":"2026-10-21T12:45:00Z","v":3040,"vw":90.746944},{"c":90.7683,"h":90.8008,"l":90.7683,"n":77,"o":90.79,"t":"2026-10-21T13:00:00Z","v":6332,"vw":90.793876},{"c":90.77,"h":90.8,"l":90.77,"n":84,"o":90.79,"t":"2026-10-21T13:15:00Z","v":3658,"vw":90.788318},{"c":90.6399,"h":90.77,"l":90.595,"n":4333,"o":90.75,"t":"2026-10-21T13:30:00Z","v":808137,"vw":90.670951},{"c":90.705,"h":90.775,"l":90.64,"n":2098,"o":90.6599,"t":"2026-10-21T13:45:00Z","v":256962,"vw":90.726358},{"c":90.48,"h":90.735,"l":90.435,"n":3568,"o":90.695,"t":"2026-10-21T14:00:00Z","v":356142,"vw":90.55568},{"c":90.55,"h":90.5851,"l":90.46,"n":3423,"o":90.48,"t":"2026-10-21T14:15:00Z","v":387091,"vw":90.505769},{"c":90.655,"h":90.675,"l":90.545,"n":3106,"o":90.56,"t":"2026-10-21T14:30:00Z","v":493058,"vw":90.611465},{"c":90.74,"h":90.765,"l":90.65,"n":2854,"o":90.65,"t":"2026-10-21T14:45:00Z","v":340987,"vw":90.727803},{"c":90.795,"h":90.8,"l":90.715,"n":2548,"o":90.73,"t":"2026-10-21T15:00:00Z","v":233636,"vw":90.756608},{"c":90.86,"h":90.875,"l":90.735,"n":2598,"o":90.795,"t":"2026-10-21T15:15:00Z","v":177073,"vw":90.810576},{"c":90.93,"h":90.95,"l":90.86,"n":2374,"o":90.87,"t":"2026-10-21T15:30:00Z","v":148947,"vw":90.911422},{"c":90.94,"h":90.965,"l":90.93,"n":1824,"o":90.93,"t":"2026-10-21T15:45:00Z","v":188634,"vw":90.951372},{"c":90.935,"h":90.95,"l":90.895,"n":1960,"o":90.94,"t":"2026-10-21T16:00:00Z","v":164161,"vw":90.923512},{"c":90.895,"h":90.945,"l":90.865,"n":1190,"o":90.935,"t":"2026-10-21T16:15:00Z","v":127279,"vw":90.913801},{"c":90.99,"h":91.09,"l":90.88,"n":1506,"o":90.9,"t":"2026-10-21T16:30:00Z","v":372268,"vw":90.950266},{"c":91.025,"h":91.055,"l":90.955,"n":1209,"o":90.9724,"t":"2026-10-21T16:45:00Z","v":170911,"vw":91.002014},{"c":91.09,"h":91.1,"l":91.005,"n":1048,"o":91.03,"t":"2026-10-21T17:00:00Z","v":182693,"vw":91.058073},{"c":91.095,"h":91.1299,"l":91.08,"n":820,"o":91.0899,"t":"2026-10-21T17:15:00Z","v":88466,"vw":91.104865},{"c":91.09,"h":91.12,"l":91.035,"n":1043,"o":91.0999,"t":"2026-10-21T17:30:00Z","v":170536,"vw":91.074377},{"c":91.075,"h":91.115,"l":91.07,"n":2523,"o":91.095,"t":"2026-10-21T17:45:00Z","v":206478,"vw":91.093962},{"c":91.1076,"h":91.11,"l":91.0401,"n":762,"o":91.0701,"t":"2026-10-21T18:00:00Z","v":158409,"vw":91.079437},{"c":91.13,"h":91.15,"l":91.105,"n":787,"o":91.105,"t":"2026-10-21T18:15:00Z","v":131268,"vw":91.131833},{"c":91.1224,"h":91.145,"l":91.111,"n":730,"o":91.135,"t":"2026-10-21T18:30:00Z","v":104977,"vw":91.130968},{"c":90.875,"h":91.1276,"l":90.8501,"n":1633,"o":91.1243,"t":"2026-10-21T18:45:00Z","v":374483,"vw":91.036259},{"c":90.815,"h":90.865,"l":90.69,"n":1507,"o":90.865,"t":"2026-10-21T19:00:00Z","v":286795,"vw":90.782339},{"c":91.01,"h":91.01,"l":90.815,"n":1509,"o":90.815,"t":"2026-10-21T19:15:00Z","v":515800,"vw":90.900978},{"c":90.9899,"h":91,"l":90.945,"n":1339,"o":91,"t":"2026-10-21T19:30:00Z","v":239765,"vw":90.971541},{"c":91.005,"h":91.0899,"l":90.985,"n":2329,"o":90.99,"t":"2026-10-21T19:45:00Z","v":666617,"vw":91.034105},{"c":91.03,"h":91.07,"l":90.985,"n":99,"o":91,"t":"2026-10-21T20:00:00Z","v":1262198,"vw":91.001579},{"c":91.0285,"h":91.04,"l":91.0285,"n":22,"o":91.0291,"t":"2026-10-21T20:15:00Z","v":1423,"vw":91.031074},{"c":91.049,"h":91.049,"l":91.03,"n":8,"o":91.03,"t":"2026-10-21T20:30:00Z","v":2966,"vw":91.031861},{"c":91.0297,"h":91.05,"l":91.0297,"n":22,"o":91.0413,"t":"2026-10-21T20:45:00Z","v":4468,"vw":91.030929},{"c":90.9745,"h":91.0244,"l":90.9745,"n":13,"o":91.0244,"t":"2026-10-21T21:00:00Z","v":2223,"vw":91.022076},{"c":90.94,"h":91.0323,"l":90.94,"n":4,"o":91.0323,"t":"2026-10-21T21:15:00Z","v":469,"vw":90.979529},{"c":90.9693,"h":90.9693,"l":90.9693,"n":1,"o":90.9693,"t":"2026-10-21T21:30:00Z","v":514,"vw":90.9693},{"c":90.999,"h":90.999,"l":90.99,"n":26,"o":90.99,"t":"2026-10-21T21:45:00Z","v":1661,"vw":90.990584},{"c":90.83,"h":90.96,"l":90.83,"n":40,"o":90.96,"t":"2026-10-21T22:00:00Z","v":485,"vw":90.908617},{"c":90.7348,"h":90.76,"l":90.7348,"n":22,"o":90.76,"t":"2026-10-21T22:15:00Z","v":1289,"vw":90.74917},{"c":90.7231,"h":90.75,"l":90.7231,"n":16,"o":90.75,"t":"2026-10-21T22:30:00Z","v":753,"vw":90.738963},{"c":90.72,"h":90.72,"l":90.72,"n":6,"o":90.72,"t":"2026-10-21T22:45:00Z","v":1242,"vw":90.72},{"c":90.61,"h":90.62,"l":90.61,"n":11,"o":90.62,"t":"2026-10-21T23:15:00Z","v":3103,"vw":90.614605},{"c":90.57,"h":90.5953,"l":90.57,"n":12,"o":90.5953,"t":"2026-10-21T23:30:00Z","v":356,"vw":90.578109},{"c":90.57,"h":90.57,"l":90.57,"n":2,"o":90.57,"t":"2026-10-21T23:45:00Z","v":210,"vw":90.57},{"c":90.08,"h":90.44,"l":90.07,"n":1183,"o":90.43,"t":"2026-10-22T08:00:00Z","v":48600,"vw":90.154821},{"c":90.1,"h":90.119,"l":90.09,"n":15,"o":90.09,"t":"2026-10-22T08:15:00Z","v":1764,"vw":90.097325},{"c":90.14,"h":90.14,"l":90.0891,"n":21,"o":90.1105,"t":"2026-10-22T08:30:00Z","v":6698,"vw":90.126265},{"c":90.03,"h":90.1393,"l":90.03,"n":41,"o":90.1306,"t":"2026-10-22T08:45:00Z","v":3170,"vw":90.114547},{"c":90.04,"h":90.04,"l":89.9993,"n":142,"o":90,"t":"2026-10-22T09:00:00Z","v":1620,"vw":90.0208},{"c":90.03,"h":90.05,"l":90.03,"n":9,"o":90.05,"t":"2026-10-22T09:15:00Z","v":331,"vw":90.043056},{"c":90.0293,"h":90.04,"l":90.0293,"n":9,"o":90.039,"t":"2026-10-22T09:45:00Z","v":2127,"vw":90.038734},{"c":90.1207,"h":90.1207,"l":90.1,"n":13,"o":90.1,"t":"2026-10-22T10:00:00Z","v":1044,"vw":90.107216},{"c":90.1407,"h":90.1407,"l":90.07,"n":15,"o":90.07,"t":"2026-10-22T10:15:00Z","v":567,"vw":90.126892},{"c":90.175,"h":90.175,"l":90.1418,"n":10,"o":90.1418,"t":"2026-10-22T10:30:00Z","v":229,"vw":90.1584},{"c":90.11,"h":90.11,"l":90.11,"n":1,"o":90.11,"t":"2026-10-22T10:45:00Z","v":100,"vw":90.11},{"c":90.09,"h":90.1299,"l":90.09,"n":63,"o":90.1299,"t":"2026-10-22T11:00:00Z","v":1176,"vw":90.105866},{"c":90.02,"h":90.07,"l":90,"n":98,"o":90.06,"t":"2026-10-22T11:15:00Z","v":2728,"vw":90.032272},{"c":90.1498,"h":90.1498,"l":90.0817,"n":23,"o":90.0885,"t":"2026-10-22T11:30:00Z","v":1854,"vw":90.107482},{"c":90.13,"h":90.15,"l":90.103,"n":37,"o":90.15,"t":"2026-10-22T11:45:00Z","v":1746,"vw":90.144088},{"c":90.17,"h":90.171,"l":90.12,"n":62,"o":90.12,"t":"2026-10-22T12:00:00Z","v":2529,"vw":90.144616},{"c":90.1685,"h":90.189,"l":90.15,"n":74,"o":90.1678,"t":"2026-10-22T12:15:00Z","v":2453,"vw":90.167717},{"c":90.18,"h":90.2,"l":90.16,"n":58,"o":90.19,"t":"2026-10-22T12:30:00Z","v":1363,"vw":90.180148},{"c":90.1501,"h":90.199,"l":90.15,"n":96,"o":90.199,"t":"2026-10-22T12:45:00Z","v":2581,"vw":90.162135},{"c":90.1495,"h":90.1615,"l":90.1415,"n":104,"o":90.16,"t":"2026-10-22T13:00:00Z","v":14929,"vw":90.155128},{"c":90.2,"h":90.2,"l":90.1185,"n":127,"o":90.1385,"t":"2026-10-22T13:15:00Z","v":5170,"vw":90.138231},{"c":90.235,"h":90.325,"l":90.145,"n":3976,"o":90.19,"t":"2026-10-22T13:30:00Z","v":604454,"vw":90.259681},{"c":90.295,"h":90.295,"l":90.085,"n":3611,"o":90.22,"t":"2026-10-22T13:45:00Z","v":337438,"vw":90.173348},{"c":90.12,"h":90.35,"l":90.115,"n":3364,"o":90.28,"t":"2026-10-22T14:00:00Z","v":216949,"vw":90.226666},{"c":89.845,"h":90.14,"l":89.8279,"n":5782,"o":90.11,"t":"2026-10-22T14:15:00Z","v":232140,"vw":90.00892},{"c":89.75,"h":89.855,"l":89.71,"n":5199,"o":89.845,"t":"2026-10-22T14:30:00Z","v":249697,"vw":89.768698},{"c":89.845,"h":89.855,"l":89.7,"n":4238,"o":89.75,"t":"2026-10-22T14:45:00Z","v":311091,"vw":89.752016},{"c":89.76,"h":89.875,"l":89.74,"n":3990,"o":89.84,"t":"2026-10-22T15:00:00Z","v":384987,"vw":89.771164},{"c":89.855,"h":90.009,"l":89.755,"n":3591,"o":89.77,"t":"2026-10-22T15:15:00Z","v":158019,"vw":89.898124},{"c":89.8201,"h":89.88,"l":89.735,"n":4041,"o":89.85,"t":"2026-10-22T15:30:00Z","v":392838,"vw":89.810513},{"c":90.015,"h":90.02,"l":89.82,"n":2453,"o":89.83,"t":"2026-10-22T15:45:00Z","v":195344,"vw":89.899024},{"c":90.0415,"h":90.0756,"l":89.9601,"n":2027,"o":90.02,"t":"2026-10-22T16:00:00Z","v":445305,"vw":90.000736},{"c":90.08,"h":90.13,"l":90.05,"n":1364,"o":90.055,"t":"2026-10-22T16:15:00Z","v":189651,"vw":90.095118},{"c":89.792,"h":90.065,"l":89.792,"n":1878,"o":90.0617,"t":"2026-10-22T16:30:00Z","v":108006,"vw":89.918387},{"c":89.895,"h":89.9,"l":89.71,"n":2037,"o":89.82,"t":"2026-10-22T16:45:00Z","v":214483,"vw":89.772441},{"c":89.77,"h":89.91,"l":89.71,"n":1532,"o":89.89,"t":"2026-10-22T17:00:00Z","v":167176,"vw":89.79146},{"c":89.835,"h":89.855,"l":89.7358,"n":1662,"o":89.775,"t":"2026-10-22T17:15:00Z","v":372696,"vw":89.798519},{"c":89.875,"h":89.91,"l":89.815,"n":1380,"o":89.83,"t":"2026-10-22T17:30:00Z","v":147444,"vw":89.865081},{"c":89.775,"h":89.875,"l":89.75,"n":2742,"o":89.875,"t":"2026-10-22T17:45:00Z","v":131256,"vw":89.800011},{"c":89.7601,"h":89.805,"l":89.62,"n":2870,"o":89.775,"t":"2026-10-22T18:00:00Z","v":188467,"vw":89.715308},{"c":89.7358,"h":89.895,"l":89.71,"n":1388,"o":89.76,"t":"2026-10-22T18:15:00Z","v":106583,"vw":89.799524},{"c":89.72,"h":89.73,"l":89.646,"n":1618,"o":89.73,"t":"2026-10-22T18:30:00Z","v":194802,"vw":89.686756},{"c":89.65,"h":89.735,"l":89.65,"n":1564,"o":89.71,"t":"2026-10-22T18:45:00Z","v":683970,"vw":89.659538},{"c":89.7059,"h":89.77,"l":89.5901,"n":2328,"o":89.655,"t":"2026-10-22T19:00:00Z","v":217331,"vw":89.674803},{"c":89.8199,"h":89.83,"l":89.7001,"n":2196,"o":89.705,"t":"2026-10-22T19:15:00Z","v":439363,"vw":89.754831},{"c":89.7,"h":89.82,"l":89.66,"n":2364,"o":89.805,"t":"2026-10-22T19:30:00Z","v":315183,"vw":89.713995},{"c":89.92,"h":89.925,"l":89.635,"n":4003,"o":89.69,"t":"2026-10-22T19:45:00Z","v":779695,"vw":89.826703},{"c":89.909,"h":90.02,"l":89.909,"n":135,"o":89.93,"t":"2026-10-22T20:00:00Z","v":83281,"vw":89.936532},{"c":89.959,"h":89.959,"l":89.94,"n":22,"o":89.94,"t":"2026-10-22T20:15:00Z","v":1145,"vw":89.941824},{"c":89.9292,"h":89.9292,"l":89.9292,"n":10,"o":89.9292,"t":"2026-10-22T20:30:00Z","v":127,"vw":89.9292},{"c":89.91,"h":89.92,"l":89.8912,"n":102,"o":89.92,"t":"2026-10-22T20:45:00Z","v":2624,"vw":89.909265},{"c":89.93,"h":89.96,"l":89.93,"n":31,"o":89.96,"t":"2026-10-22T21:00:00Z","v":469,"vw":89.94},{"c":89.95,"h":89.95,"l":89.95,"n":22,"o":89.95,"t":"2026-10-22T21:15:00Z","v":823,"vw":89.95},{"c":89.95,"h":89.99,"l":89.95,"n":15,"o":89.99,"t":"2026-10-22T21:30:00Z","v":498,"vw":89.978764},{"c":89.91,"h":89.91,"l":89.91,"n":25,"o":89.91,"t":"2026-10-22T21:45:00Z","v":682,"vw":89.91},{"c":89.98,"h":89.98,"l":89.95,"n":19,"o":89.95,"t":"2026-10-22T22:00:00Z","v":1086,"vw":89.969296},{"c":90.01,"h":90.01,"l":90.01,"n":9,"o":90.01,"t":"2026-10-22T22:15:00Z","v":5652,"vw":90.01},{"c":89.99,"h":89.999,"l":89.99,"n":18,"o":89.99,"t":"2026-10-22T22:30:00Z","v":715,"vw":89.991387},{"c":89.99,"h":89.99,"l":89.96,"n":38,"o":89.9795,"t":"2026-10-22T22:45:00Z","v":3153,"vw":89.970817},{"c":89.97,"h":89.97,"l":89.9307,"n":29,"o":89.95,"t":"2026-10-22T23:00:00Z","v":1429,"vw":89.961234},{"c":89.9,"h":89.94,"l":89.9,"n":9,"o":89.94,"t":"2026-10-22T23:15:00Z","v":2084,"vw":89.919747},{"c":89.92,"h":89.92,"l":89.9,"n":50,"o":89.9,"t":"2026-10-22T23:30:00Z","v":849,"vw":89.905668},{"c":89.94,"h":89.94,"l":89.88,"n":12,"o":89.9,"t":"2026-10-22T23:45:00Z","v":3417,"vw":89.900575},{"c":89.92,"h":89.96,"l":89.82,"n":1332,"o":89.86,"t":"2026-10-23T08:00:00Z","v":18189,"vw":89.878156},{"c":90,"h":90.02,"l":90,"n":31,"o":90,"t":"2026-10-23T08:15:00Z","v":2574,"vw":90.00416},{"c":89.97,"h":90.01,"l":89.97,"n":44,"o":89.99,"t":"2026-10-23T08:30:00Z","v":2600,"vw":90.003687},{"c":89.9107,"h":89.95,"l":89.9107,"n":9,"o":89.95,"t":"2026-10-23T08:45:00Z","v":328,"vw":89.935973},{"c":89.92,"h":89.92,"l":89.8793,"n":4,"o":89.8793,"t":"2026-10-23T09:00:00Z","v":202,"vw":89.89965},{"c":89.78,"h":89.82,"l":89.78,"n":101,"o":89.82,"t":"2026-10-23T09:15:00Z","v":3609,"vw":89.805619},{"c":89.73,"h":89.79,"l":89.7264,"n":60,"o":89.78,"t":"2026-10-23T09:30:00Z","v":3492,"vw":89.769985},{"c":89.7509,"h":89.7509,"l":89.7509,"n":7,"o":89.7509,"t":"2026-10-23T09:45:00Z","v":172,"vw":89.7509},{"c":89.769,"h":89.769,"l":89.68,"n":127,"o":89.71,"t":"2026-10-23T10:00:00Z","v":4613,"vw":89.719005},{"c":89.76,"h":89.76,"l":89.7318,"n":15,"o":89.76,"t":"2026-10-23T10:15:00Z","v":2028,"vw":89.752898},{"c":89.72,"h":89.72,"l":89.72,"n":4,"o":89.72,"t":"2026-10-23T10:30:00Z","v":471,"vw":89.72},{"c":89.64,"h":89.709,"l":89.64,"n":114,"o":89.709,"t":"2026-10-23T10:45:00Z","v":4048,"vw":89.670912},{"c":89.7,"h":89.7,"l":89.65,"n":57,"o":89.65,"t":"2026-10-23T11:00:00Z","v":2220,"vw":89.673249},{"c":89.72,"h":89.72,"l":89.71,"n":41,"o":89.72,"t":"2026-10-23T11:15:00Z","v":1988,"vw":89.71736},{"c":89.7439,"h":89.75,"l":89.68,"n":48,"o":89.68,"t":"2026-10-23T11:30:00Z","v":6295,"vw":89.732896},{"c":89.75,"h":89.75,"l":89.74,"n":25,"o":89.74,"t":"2026-10-23T11:45:00Z","v":3653,"vw":89.745143},{"c":89.6397,"h":89.72,"l":89.59,"n":321,"o":89.71,"t":"2026-10-23T12:00:00Z","v":5628,"vw":89.665244},{"c":89.66,"h":89.67,"l":89.63,"n":30,"o":89.63,"t":"2026-10-23T12:15:00Z","v":2020,"vw":89.651325},{"c":89.57,"h":89.59,"l":89.54,"n":105,"o":89.59,"t":"2026-10-23T12:30:00Z","v":20426,"vw":89.570097},{"c":89.4948,"h":89.53,"l":89.43,"n":480,"o":89.53,"t":"2026-10-23T12:45:00Z","v":10888,"vw":89.493388},{"c":89.52,"h":89.54,"l":89.5139,"n":59,"o":89.52,"t":"2026-10-23T13:00:00Z","v":3118,"vw":89.527669},{"c":89.48,"h":89.53,"l":89.469,"n":270,"o":89.469,"t":"2026-10-23T13:15:00Z","v":6806,"vw":89.507053},{"c":89.52,"h":89.535,"l":89.35,"n":5982,"o":89.43,"t":"2026-10-23T13:30:00Z","v":852661,"vw":89.414699},{"c":89.57,"h":89.58,"l":89.455,"n":3046,"o":89.5,"t":"2026-10-23T13:45:00Z","v":237340,"vw":89.520563},{"c":89.47,"h":89.6,"l":89.445,"n":4584,"o":89.56,"t":"2026-10-23T14:00:00Z","v":550212,"vw":89.508832},{"c":89.415,"h":89.49,"l":89.3,"n":4985,"o":89.4891,"t":"2026-10-23T14:15:00Z","v":403285,"vw":89.382795},{"c":89.645,"h":89.65,"l":89.38,"n":4008,"o":89.41,"t":"2026-10-23T14:30:00Z","v":195642,"vw":89.491674},{"c":89.79,"h":89.815,"l":89.605,"n":4249,"o":89.645,"t":"2026-10-23T14:45:00Z","v":422261,"vw":89.721084},{"c":89.72,"h":89.7858,"l":89.6601,"n":3726,"o":89.7858,"t":"2026-10-23T15:00:00Z","v":340923,"vw":89.728858},{"c":89.805,"h":89.85,"l":89.715,"n":3941,"o":89.72,"t":"2026-10-23T15:15:00Z","v":341554,"vw":89.772422},{"c":89.71,"h":89.86,"l":89.6896,"n":3346,"o":89.8,"t":"2026-10-23T15:30:00Z","v":245405,"vw":89.77589},{"c":89.815,"h":89.82,"l":89.685,"n":2961,"o":89.72,"t":"2026-10-23T15:45:00Z","v":391598,"vw":89.77527},{"c":89.73,"h":89.815,"l":89.73,"n":2842,"o":89.815,"t":"2026-10-23T16:00:00Z","v":521919,"vw":89.79618},{"c":89.645,"h":89.785,"l":89.63,"n":2275,"o":89.74,"t":"2026-10-23T16:15:00Z","v":264962,"vw":89.701735},{"c":89.755,"h":89.76,"l":89.645,"n":2040,"o":89.6501,"t":"2026-10-23T16:30:00Z","v":777776,"vw":89.713934},{"c":89.6197,"h":89.775,"l":89.605,"n":1457,"o":89.745,"t":"2026-10-23T16:45:00Z","v":1372819,"vw":89.691196},{"c":89.515,"h":89.6399,"l":89.485,"n":2219,"o":89.615,"t":"2026-10-23T17:00:00Z","v":235662,"vw":89.571082},{"c":89.495,"h":89.565,"l":89.45,"n":1598,"o":89.515,"t":"2026-10-23T17:15:00Z","v":275842,"vw":89.491734},{"c":89.49,"h":89.535,"l":89.465,"n":1677,"o":89.495,"t":"2026-10-23T17:30:00Z","v":217454,"vw":89.501702},{"c":89.5299,"h":89.58,"l":89.495,"n":2923,"o":89.505,"t":"2026-10-23T17:45:00Z","v":143211,"vw":89.54825}],"expiry":"2026-10-30","expirations":["2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-04","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.33722166357692585,"strike":94.46030947967037,"iv":0.3550894503624892,"gamma":0.05597833973627716,"theta":-0.07458123183207435,"vega":0.02909345358827401,"rho":0.002466673396935378,"breakevenPct":5.865800595507615},{"delta":0.2,"premium":0.3876649326135662,"strike":92.80263892181706,"iv":0.28746743710616013,"gamma":0.08195459683754995,"theta":-0.07248926894368339,"vega":0.034870768547638174,"rho":0.0032968145258812126,"breakevenPct":4.070918370015779},{"delta":0.25,"premium":0.2848425196850394,"strike":90.9507874015748,"iv":0.15564370078740158,"gamma":0.16440708661417322,"theta":-0.046013385826771655,"vega":0.03934133858267717,"rho":0.004125061308394773,"breakevenPct":1.8880226939079185},{"delta":0.3,"premium":0.35045931758530185,"strike":90.62270341207349,"iv":0.14993503937007874,"gamma":0.18645433070866144,"theta":-0.048769291338582675,"vega":0.0429502624671916,"rho":0.0049523948312543845,"breakevenPct":1.594910636728787},{"delta":0.35,"premium":0.44652650822669104,"strike":90.35694698354662,"iv":0.15191992687385739,"gamma":0.19484305301645338,"theta":-0.0528327239488117,"vega":0.04555886654478976,"rho":0.005789497416279909,"breakevenPct":1.4054090030412723},{"delta":0.4,"premium":0.5607861060329069,"strike":90.12842778793419,"iv":0.15850127970749545,"gamma":0.19507157221206584,"theta":-0.05767733089579525,"vega":0.04756983546617916,"rho":0.006632436469755996,"breakevenPct":1.2778088044749472},{"delta":0.45,"premium":0.7000822819528251,"strike":89.87986834887548,"iv":0.16492698848052662,"gamma":0.1918483269336259,"theta":-0.061373066374108616,"vega":0.048567855183763026,"rho":0.007473901279067999,"breakevenPct":1.1557882973123048},{"delta":0.5,"premium":0.8715030170049369,"strike":89.6055951727921,"iv":0.17115298957761932,"gamma":0.18419610532089964,"theta":-0.06359467910038398,"vega":0.04826615469007131,"rho":0.00831347447828819,"breakevenPct":1.0409271202155745},{"delta":0.55,"premium":1.042923752057049,"strike":89.33132199670872,"iv":0.17737899067471202,"gamma":0.17654388370817334,"theta":-0.06581629182665935,"vega":0.0479644541963796,"rho":0.009153047677508382,"breakevenPct":0.9260659431188442},{"delta":0.6,"premium":1.2143444871091604,"strike":89.05704882062534,"iv":0.18360499177180473,"gamma":0.1688916620954471,"theta":-0.06803790455293472,"vega":0.04766275370268788,"rho":0.009992620876728572,"breakevenPct":0.811204766022114},{"delta":0.65,"premium":1.5561855670103095,"strike":88.65979381443299,"iv":0.20476804123711342,"gamma":0.14647938144329894,"theta":-0.07292268041237114,"vega":0.04583092783505154,"rho":0.010816200211674308,"breakevenPct":0.7493208793827675},{"delta":0.7,"premium":1.8685582822085887,"strike":88.25920245398773,"iv":0.21458159509202454,"gamma":0.13015030674846625,"theta":-0.07230306748466259,"vega":0.04292914110429448,"rho":0.011639473593216794,"breakevenPct":0.6508020952552542},{"delta":0.75,"premium":2.1077197149643703,"strike":87.90380047505938,"iv":0.21077102137767223,"gamma":0.12069501187648456,"theta":-0.06618693586698338,"vega":0.039180047505938245,"rho":0.012469865169225797,"breakevenPct":0.520989658857276},{"delta":0.8,"premium":2.285866983372922,"strike":87.60688836104514,"iv":0.19740997624703086,"gamma":0.11327220902612825,"theta":-0.056270071258907345,"vega":0.03448883610451306,"rho":0.013310295111069471,"breakevenPct":0.3883581935541295},{"delta":0.85,"premium":2.9080379746835443,"strike":86.91708860759493,"iv":0.2154454430379747,"gamma":0.08603632911392405,"theta":-0.05235189873417722,"vega":0.028693037974683543,"rho":0.014089601855615736,"breakevenPct":0.31283330423638955},{"delta":0.9,"premium":3.1295569620253163,"strike":86.60063291139241,"iv":0.19386316455696204,"gamma":0.07128949367088608,"theta":-0.03842784810126583,"vega":0.02141455696202532,"rho":0.01493533241824633,"breakevenPct":0.20681207595926177}],"put":[{"delta":0.1,"premium":0.1328125,"strike":86.15625,"iv":0.22374375,"gamma":0.06331875000000001,"theta":-0.033675000000000004,"vega":0.02173125,"rho":-0.0018631310729662674,"breakevenPct":3.9327293539561152},{"delta":0.15,"premium":0.21141055045871557,"strike":86.90940366972477,"iv":0.21591009174311926,"gamma":0.086847247706422,"theta":-0.04296926605504587,"vega":0.02883096330275229,"rho":-0.002777151759004252,"breakevenPct":3.1794146861733688},{"delta":0.2,"premium":0.27077603143418466,"strike":87.6385068762279,"iv":0.19316836935166995,"gamma":0.11675442043222004,"theta":-0.04570805500982318,"vega":0.034612770137524555,"rho":-0.003691972667263091,"breakevenPct":2.431480434648824},{"delta":0.25,"premium":0.35150602409638554,"strike":88.08835341365462,"iv":0.1866887550200803,"gamma":0.13672771084337348,"theta":-0.04990763052208835,"vega":0.0392718875502008,"rho":-0.004598708490132453,"breakevenPct":2.019266972406913},{"delta":0.3,"premium":0.4519076305220884,"strike":88.42302543507363,"iv":0.18816131191432398,"gamma":0.1485751004016064,"theta":-0.054860776439089695,"vega":0.04295327978580991,"rho":-0.005498116305531806,"breakevenPct":1.7576438611295524},{"delta":0.35,"premium":0.5503916449086161,"strike":88.75130548302872,"iv":0.18528328981723238,"gamma":0.16049778067885118,"theta":-0.05700522193211489,"vega":0.04565966057441253,"rho":-0.006395282159544332,"breakevenPct":1.5010175463508788},{"delta":0.4,"premium":0.6524509803921569,"strike":89.06862745098039,"iv":0.1815372549019608,"gamma":0.17108235294117646,"theta":-0.05801372549019608,"vega":0.04776078431372549,"rho":-0.007291332117088567,"breakevenPct":1.2606215080817094},{"delta":0.45,"premium":0.7677912341407152,"strike":89.35697808535178,"iv":0.17917277970011533,"gamma":0.17731072664359862,"theta":-0.05807139561707036,"vega":0.048856516724336795,"rho":-0.008185953421674436,"breakevenPct":1.06741096520066},{"delta":0.5,"premium":0.8776096033402923,"strike":89.63152400835074,"iv":0.17450146137787056,"gamma":0.18350396659707724,"theta":-0.056416492693110644,"vega":0.04921586638830898,"rho":-0.009078907500782721,"breakevenPct":0.8834503266397531},{"delta":0.55,"premium":0.9819937369519833,"strike":89.89248434237996,"iv":0.1675599164926931,"gamma":0.18966263048016702,"theta":-0.05307620041753654,"vega":0.04885052192066806,"rho":-0.009970220818309892,"breakevenPct":0.7085927685208908},{"delta":0.6,"premium":1.180968169761273,"strike":90.1949602122016,"iv":0.1721474801061008,"gamma":0.1808923076923077,"theta":-0.052674801061007956,"vega":0.047686206896551724,"rho":-0.010863021383909982,"breakevenPct":0.5930068206596525}]},"raw":{"call":[{"delta":0.15,"premium":0.33722166357692585,"strike":94.46030947967037,"iv":0.3550894503624892,"gamma":0.05597833973627716,"theta":-0.07458123183207435,"vega":0.02909345358827401,"rho":0.002466673396935378,"breakevenPct":5.865800595507615},{"delta":0.2,"premium":0.3876649326135662,"strike":92.80263892181706,"iv":0.28746743710616013,"gamma":0.08195459683754995,"theta":-0.07248926894368339,"vega":0.034870768547638174,"rho":0.0032968145258812126,"breakevenPct":4.070918370015779},{"delta":0.25,"premium":0.2848425196850394,"strike":90.9507874015748,"iv":0.15564370078740158,"gamma":0.16440708661417322,"theta":-0.046013385826771655,"vega":0.03934133858267717,"rho":0.004125061308394773,"breakevenPct":1.8880226939079185},{"delta":0.3,"premium":0.35045931758530185,"strike":90.62270341207349,"iv":0.14993503937007874,"gamma":0.18645433070866144,"theta":-0.048769291338582675,"vega":0.0429502624671916,"rho":0.0049523948312543845,"breakevenPct":1.594910636728787},{"delta":0.35,"premium":0.44652650822669104,"strike":90.35694698354662,"iv":0.15191992687385739,"gamma":0.19484305301645338,"theta":-0.0528327239488117,"vega":0.04555886654478976,"rho":0.005789497416279909,"breakevenPct":1.4054090030412723},{"delta":0.4,"premium":0.5607861060329069,"strike":90.12842778793419,"iv":0.15850127970749545,"gamma":0.19507157221206584,"theta":-0.05767733089579525,"vega":0.04756983546617916,"rho":0.006632436469755996,"breakevenPct":1.2778088044749472},{"delta":0.45,"premium":0.7000822819528251,"strike":89.87986834887548,"iv":0.16492698848052662,"gamma":0.1918483269336259,"theta":-0.061373066374108616,"vega":0.048567855183763026,"rho":0.007473901279067999,"breakevenPct":1.1557882973123048},{"delta":0.5,"premium":0.8715030170049369,"strike":89.6055951727921,"iv":0.17115298957761932,"gamma":0.18419610532089964,"theta":-0.06359467910038398,"vega":0.04826615469007131,"rho":0.00831347447828819,"breakevenPct":1.0409271202155745},{"delta":0.55,"premium":1.042923752057049,"strike":89.33132199670872,"iv":0.17737899067471202,"gamma":0.17654388370817334,"theta":-0.06581629182665935,"vega":0.0479644541963796,"rho":0.009153047677508382,"breakevenPct":0.9260659431188442},{"delta":0.6,"premium":1.2143444871091604,"strike":89.05704882062534,"iv":0.18360499177180473,"gamma":0.1688916620954471,"theta":-0.06803790455293472,"vega":0.04766275370268788,"rho":0.009992620876728572,"breakevenPct":0.811204766022114},{"delta":0.65,"premium":1.5561855670103095,"strike":88.65979381443299,"iv":0.20476804123711342,"gamma":0.14647938144329894,"theta":-0.07292268041237114,"vega":0.04583092783505154,"rho":0.010816200211674308,"breakevenPct":0.7493208793827675},{"delta":0.7,"premium":1.8685582822085887,"strike":88.25920245398773,"iv":0.21458159509202454,"gamma":0.13015030674846625,"theta":-0.07230306748466259,"vega":0.04292914110429448,"rho":0.011639473593216794,"breakevenPct":0.6508020952552542},{"delta":0.75,"premium":2.1077197149643703,"strike":87.90380047505938,"iv":0.21077102137767223,"gamma":0.12069501187648456,"theta":-0.06618693586698338,"vega":0.039180047505938245,"rho":0.012469865169225797,"breakevenPct":0.520989658857276},{"delta":0.8,"premium":2.285866983372922,"strike":87.60688836104514,"iv":0.19740997624703086,"gamma":0.11327220902612825,"theta":-0.056270071258907345,"vega":0.03448883610451306,"rho":0.013310295111069471,"breakevenPct":0.3883581935541295},{"delta":0.85,"premium":2.9080379746835443,"strike":86.91708860759493,"iv":0.2154454430379747,"gamma":0.08603632911392405,"theta":-0.05235189873417722,"vega":0.028693037974683543,"rho":0.014089601855615736,"breakevenPct":0.31283330423638955},{"delta":0.9,"premium":3.1295569620253163,"strike":86.60063291139241,"iv":0.19386316455696204,"gamma":0.07128949367088608,"theta":-0.03842784810126583,"vega":0.02141455696202532,"rho":0.01493533241824633,"breakevenPct":0.20681207595926177}],"put":[{"delta":0.1,"premium":0.1328125,"strike":86.15625,"iv":0.22374375,"gamma":0.06331875000000001,"theta":-0.033675000000000004,"vega":0.02173125,"rho":-0.0018631310729662674,"breakevenPct":3.9327293539561152},{"delta":0.15,"premium":0.21141055045871557,"strike":86.90940366972477,"iv":0.21591009174311926,"gamma":0.086847247706422,"theta":-0.04296926605504587,"vega":0.02883096330275229,"rho":-0.002777151759004252,"breakevenPct":3.1794146861733688},{"delta":0.2,"premium":0.27077603143418466,"strike":87.6385068762279,"iv":0.19316836935166995,"gamma":0.11675442043222004,"theta":-0.04570805500982318,"vega":0.034612770137524555,"rho":-0.003691972667263091,"breakevenPct":2.431480434648824},{"delta":0.25,"premium":0.35150602409638554,"strike":88.08835341365462,"iv":0.1866887550200803,"gamma":0.13672771084337348,"theta":-0.04990763052208835,"vega":0.0392718875502008,"rho":-0.004598708490132453,"breakevenPct":2.019266972406913},{"delta":0.3,"premium":0.4519076305220884,"strike":88.42302543507363,"iv":0.18816131191432398,"gamma":0.1485751004016064,"theta":-0.054860776439089695,"vega":0.04295327978580991,"rho":-0.005498116305531806,"breakevenPct":1.7576438611295524},{"delta":0.35,"premium":0.5503916449086161,"strike":88.75130548302872,"iv":0.18528328981723238,"gamma":0.16049778067885118,"theta":-0.05700522193211489,"vega":0.04565966057441253,"rho":-0.006395282159544332,"breakevenPct":1.5010175463508788},{"delta":0.4,"premium":0.6524509803921569,"strike":89.06862745098039,"iv":0.1815372549019608,"gamma":0.17108235294117646,"theta":-0.05801372549019608,"vega":0.04776078431372549,"rho":-0.007291332117088567,"breakevenPct":1.2606215080817094},{"delta":0.45,"premium":0.7677912341407152,"strike":89.35697808535178,"iv":0.17917277970011533,"gamma":0.17731072664359862,"theta":-0.05807139561707036,"vega":0.048856516724336795,"rho":-0.008185953421674436,"breakevenPct":1.06741096520066},{"delta":0.5,"premium":0.8776096033402923,"strike":89.63152400835074,"iv":0.17450146137787056,"gamma":0.18350396659707724,"theta":-0.056416492693110644,"vega":0.04921586638830898,"rho":-0.009078907500782721,"breakevenPct":0.8834503266397531},{"delta":0.55,"premium":0.9819937369519833,"strike":89.89248434237996,"iv":0.1675599164926931,"gamma":0.18966263048016702,"theta":-0.05307620041753654,"vega":0.04885052192066806,"rho":-0.009970220818309892,"breakevenPct":0.7085927685208908},{"delta":0.6,"premium":1.180968169761273,"strike":90.1949602122016,"iv":0.1721474801061008,"gamma":0.1808923076923077,"theta":-0.052674801061007956,"vega":0.047686206896551724,"rho":-0.010863021383909982,"breakevenPct":0.5930068206596525}]}},"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"}}