{"symbol":"SWK","url":"https://intraalpha.com/companies/SWK","capturedAt":"2026-10-22T21:59:59.390Z","state":"ready","quote":{"symbol":"SWK","last_price":98.78,"prev_close":95.44,"regular_close":98.97,"change":3.34,"change_pct":3.4996,"regular_change":3.53,"regular_change_pct":3.6987,"extended_change":-0.19,"extended_change_pct":-0.192,"bid":98.5,"ask":98.83,"bid_size":300,"ask_size":100,"volume":1754428,"vwap":97.79569,"open":94.03,"high":99.04,"low":93.325,"close":98.97,"trade_count":38951,"last_trade_at":"2026-10-22T21:55:44.537151496Z","last_quote_at":"2026-10-22T21:55:44.456770763Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:59:48.455662501-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SWK","fetched_at":"2026-10-22T21:59:58.858961+00:00","name":"Stanley Black & Decker Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"TOOLS & ACCESSORIES","country":"USA","description":"Stanley Black & Decker, Inc., formerly known as The Stanley Works, is a Fortune 500 American manufacturer of industrial tools and household hardware and provider of security products. Headquartered in the greater Hartford city of New Britain, Connecticut, Stanley Black & Decker is the result of the merger of Stanley Works and Black & Decker on March 12, 2010.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14413028000,"ebitda":1791000000,"pe_ratio":23.34,"peg_ratio":1.39,"book_value":59.33,"dividend_per_share":3.32,"dividend_yield":0.0353,"eps":4.09,"revenue_ttm":15247700000,"gross_profit_ttm":4911700000,"profit_margin":0.0407,"operating_margin_ttm":0.0844,"return_on_assets_ttm":0.038,"return_on_equity_ttm":0.0689,"quarterly_earnings_growth":2.478,"quarterly_revenue_growth":0.004,"analyst_target_price":100,"analyst_number":0,"beta":1.17,"fifty_two_week_high":103.74,"fifty_two_week_low":59.33,"fifty_day_ma":93.42,"two_hundred_day_ma":84.88,"shares_outstanding":151017000,"forward_pe":14.51,"price_to_sales":0.945,"price_to_book":1.547,"ev_to_revenue":1.182,"ev_to_ebitda":9.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:59:58.858961+00:00"},"optionObservedAt":"2026-10-22T19:57:41.354Z","bars":[{"c":90.48,"h":90.5,"l":90.33,"n":7,"o":90.5,"t":"2026-10-15T08:00:00Z","v":724,"vw":90.420318},{"c":90.3883,"h":90.3883,"l":90.3883,"n":1,"o":90.3883,"t":"2026-10-15T08:45:00Z","v":254,"vw":90.3883},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-15T11:05:00Z","v":100,"vw":91},{"c":90.95,"h":90.95,"l":90.95,"n":2,"o":90.95,"t":"2026-10-15T11:30:00Z","v":250,"vw":90.95},{"c":90.65,"h":90.7,"l":90.65,"n":11,"o":90.7,"t":"2026-10-15T13:10:00Z","v":405,"vw":90.675},{"c":91.37,"h":91.59,"l":90.4,"n":247,"o":90.4,"t":"2026-10-15T13:30:00Z","v":21181,"vw":91.020112},{"c":91.2,"h":91.9,"l":91.04,"n":286,"o":91.3,"t":"2026-10-15T13:35:00Z","v":23236,"vw":91.608694},{"c":91.1395,"h":91.92,"l":91.04,"n":168,"o":91.305,"t":"2026-10-15T13:40:00Z","v":5773,"vw":91.645967},{"c":91.25,"h":91.25,"l":90.655,"n":161,"o":90.91,"t":"2026-10-15T13:45:00Z","v":6599,"vw":90.911325},{"c":91.495,"h":91.725,"l":91.32,"n":337,"o":91.32,"t":"2026-10-15T13:50:00Z","v":10378,"vw":91.593309},{"c":91.5805,"h":91.6,"l":91.35,"n":257,"o":91.495,"t":"2026-10-15T13:55:00Z","v":6682,"vw":91.518708},{"c":92.09,"h":92.36,"l":91.605,"n":315,"o":91.77,"t":"2026-10-15T14:00:00Z","v":10107,"vw":91.972024},{"c":92.2625,"h":92.51,"l":92.14,"n":250,"o":92.18,"t":"2026-10-15T14:05:00Z","v":6007,"vw":92.327077},{"c":92.62,"h":92.62,"l":92.17,"n":489,"o":92.36,"t":"2026-10-15T14:10:00Z","v":15494,"vw":92.391564},{"c":92.445,"h":92.625,"l":92.44,"n":346,"o":92.625,"t":"2026-10-15T14:15:00Z","v":7464,"vw":92.521957},{"c":92.275,"h":92.6,"l":92.21,"n":277,"o":92.3,"t":"2026-10-15T14:20:00Z","v":9517,"vw":92.323082},{"c":92.04,"h":92.25,"l":91.98,"n":196,"o":92.22,"t":"2026-10-15T14:25:00Z","v":5654,"vw":92.152372},{"c":92.35,"h":92.49,"l":92.05,"n":255,"o":92.05,"t":"2026-10-15T14:30:00Z","v":7736,"vw":92.292855},{"c":92.265,"h":92.635,"l":92.265,"n":351,"o":92.38,"t":"2026-10-15T14:35:00Z","v":17439,"vw":92.450529},{"c":92.57,"h":92.64,"l":92.27,"n":198,"o":92.27,"t":"2026-10-15T14:40:00Z","v":9310,"vw":92.516851},{"c":92.385,"h":92.62,"l":92.35,"n":213,"o":92.62,"t":"2026-10-15T14:45:00Z","v":4428,"vw":92.479396},{"c":92.54,"h":92.58,"l":92.4082,"n":267,"o":92.46,"t":"2026-10-15T14:50:00Z","v":8544,"vw":92.532252},{"c":92.6,"h":92.6,"l":92.35,"n":314,"o":92.47,"t":"2026-10-15T14:55:00Z","v":7677,"vw":92.472576},{"c":92.98,"h":92.99,"l":92.535,"n":319,"o":92.535,"t":"2026-10-15T15:00:00Z","v":16260,"vw":92.648614},{"c":92.79,"h":92.915,"l":92.675,"n":269,"o":92.915,"t":"2026-10-15T15:05:00Z","v":6095,"vw":92.743579},{"c":93.075,"h":93.075,"l":92.79,"n":201,"o":92.89,"t":"2026-10-15T15:10:00Z","v":5412,"vw":92.936059},{"c":93.155,"h":93.1775,"l":93.155,"n":97,"o":93.16,"t":"2026-10-15T15:15:00Z","v":2171,"vw":93.1675},{"c":92.985,"h":93.2299,"l":92.95,"n":328,"o":93.15,"t":"2026-10-15T15:20:00Z","v":11112,"vw":93.039265},{"c":92.98,"h":92.995,"l":92.86,"n":244,"o":92.9488,"t":"2026-10-15T15:25:00Z","v":5131,"vw":92.927777},{"c":92.72,"h":93.01,"l":92.604,"n":400,"o":92.9775,"t":"2026-10-15T15:30:00Z","v":12354,"vw":92.805},{"c":92.555,"h":92.715,"l":92.54,"n":187,"o":92.715,"t":"2026-10-15T15:35:00Z","v":3759,"vw":92.630236},{"c":92.7,"h":92.77,"l":92.6,"n":300,"o":92.61,"t":"2026-10-15T15:40:00Z","v":6857,"vw":92.680232},{"c":92.65,"h":92.8,"l":92.6301,"n":195,"o":92.641091,"t":"2026-10-15T15:45:00Z","v":5809,"vw":92.705284},{"c":92.515,"h":92.73,"l":92.48,"n":351,"o":92.73,"t":"2026-10-15T15:50:00Z","v":15246,"vw":92.58597},{"c":92.515,"h":92.59,"l":92.44,"n":201,"o":92.46,"t":"2026-10-15T15:55:00Z","v":6206,"vw":92.483236},{"c":92.44,"h":92.56,"l":92.395,"n":223,"o":92.54,"t":"2026-10-15T16:00:00Z","v":6357,"vw":92.46},{"c":92.25,"h":92.51,"l":92.25,"n":449,"o":92.439,"t":"2026-10-15T16:05:00Z","v":17058,"vw":92.400981},{"c":92.4,"h":92.47,"l":92.27,"n":379,"o":92.41,"t":"2026-10-15T16:10:00Z","v":14677,"vw":92.383544},{"c":92.5,"h":92.54,"l":92.39,"n":216,"o":92.4101,"t":"2026-10-15T16:15:00Z","v":4847,"vw":92.450004},{"c":92.515,"h":92.56,"l":92.46,"n":222,"o":92.47,"t":"2026-10-15T16:20:00Z","v":5446,"vw":92.514384},{"c":92.53,"h":92.5925,"l":92.5,"n":209,"o":92.55,"t":"2026-10-15T16:25:00Z","v":4654,"vw":92.54951},{"c":92.45,"h":92.62,"l":92.45,"n":292,"o":92.52,"t":"2026-10-15T16:30:00Z","v":7876,"vw":92.517668},{"c":92.42,"h":92.63,"l":92.4,"n":268,"o":92.505,"t":"2026-10-15T16:35:00Z","v":5298,"vw":92.450752},{"c":92.3,"h":92.47,"l":92.27,"n":275,"o":92.42,"t":"2026-10-15T16:40:00Z","v":5368,"vw":92.383095},{"c":92.285,"h":92.35,"l":92.285,"n":121,"o":92.31,"t":"2026-10-15T16:45:00Z","v":2367,"vw":92.309872},{"c":92.13,"h":92.27,"l":92.105,"n":338,"o":92.27,"t":"2026-10-15T16:50:00Z","v":8287,"vw":92.195319},{"c":92.245,"h":92.275,"l":92.16,"n":182,"o":92.16,"t":"2026-10-15T16:55:00Z","v":4673,"vw":92.224821},{"c":92.295,"h":92.369,"l":92.27,"n":262,"o":92.28,"t":"2026-10-15T17:00:00Z","v":7380,"vw":92.314095},{"c":92.26,"h":92.3,"l":92.23,"n":160,"o":92.3,"t":"2026-10-15T17:05:00Z","v":4059,"vw":92.276004},{"c":92.28,"h":92.34,"l":92.27,"n":227,"o":92.31,"t":"2026-10-15T17:10:00Z","v":6071,"vw":92.300552},{"c":92.335,"h":92.38,"l":92.305,"n":222,"o":92.31,"t":"2026-10-15T17:15:00Z","v":6947,"vw":92.340588},{"c":92.275,"h":92.43,"l":92.255,"n":399,"o":92.34,"t":"2026-10-15T17:20:00Z","v":14502,"vw":92.356801},{"c":92.52,"h":92.53,"l":92.29,"n":320,"o":92.31,"t":"2026-10-15T17:25:00Z","v":12842,"vw":92.417332},{"c":92.735,"h":92.78,"l":92.48,"n":271,"o":92.5,"t":"2026-10-15T17:30:00Z","v":17686,"vw":92.655501},{"c":92.725,"h":92.78,"l":92.67,"n":287,"o":92.75,"t":"2026-10-15T17:35:00Z","v":15863,"vw":92.726684},{"c":92.79,"h":92.81,"l":92.71,"n":350,"o":92.725,"t":"2026-10-15T17:40:00Z","v":9542,"vw":92.74541},{"c":92.61,"h":92.84,"l":92.61,"n":346,"o":92.82,"t":"2026-10-15T17:45:00Z","v":10025,"vw":92.718965},{"c":92.45,"h":92.67,"l":92.42,"n":281,"o":92.605,"t":"2026-10-15T17:50:00Z","v":5890,"vw":92.589988},{"c":92.7,"h":92.74,"l":92.48,"n":332,"o":92.52,"t":"2026-10-15T17:55:00Z","v":12035,"vw":92.561156},{"c":92.79,"h":92.82,"l":92.685,"n":310,"o":92.685,"t":"2026-10-15T18:00:00Z","v":10889,"vw":92.743349},{"c":92.76,"h":92.825,"l":92.7389,"n":273,"o":92.76,"t":"2026-10-15T18:05:00Z","v":8849,"vw":92.786359},{"c":92.75,"h":92.81,"l":92.69,"n":287,"o":92.76,"t":"2026-10-15T18:10:00Z","v":6667,"vw":92.752008},{"c":92.85,"h":92.87,"l":92.715,"n":273,"o":92.715,"t":"2026-10-15T18:15:00Z","v":8462,"vw":92.768944},{"c":92.61,"h":92.91,"l":92.61,"n":354,"o":92.85,"t":"2026-10-15T18:20:00Z","v":10764,"vw":92.771613},{"c":92.56,"h":92.62,"l":92.52,"n":285,"o":92.6,"t":"2026-10-15T18:25:00Z","v":6401,"vw":92.563703},{"c":92.51,"h":92.62,"l":92.46,"n":346,"o":92.62,"t":"2026-10-15T18:30:00Z","v":10068,"vw":92.520126},{"c":92.42,"h":92.51,"l":92.42,"n":291,"o":92.495,"t":"2026-10-15T18:35:00Z","v":8914,"vw":92.472697},{"c":92.43,"h":92.45,"l":92.345,"n":323,"o":92.43,"t":"2026-10-15T18:40:00Z","v":9366,"vw":92.400486},{"c":92.435,"h":92.47,"l":92.39,"n":257,"o":92.42,"t":"2026-10-15T18:45:00Z","v":8688,"vw":92.424657},{"c":92.405,"h":92.45,"l":92.37,"n":320,"o":92.44,"t":"2026-10-15T18:50:00Z","v":8564,"vw":92.40238},{"c":92.555,"h":92.61,"l":92.395,"n":340,"o":92.43,"t":"2026-10-15T18:55:00Z","v":11281,"vw":92.470668},{"c":92.69,"h":92.77,"l":92.56,"n":447,"o":92.56,"t":"2026-10-15T19:00:00Z","v":13103,"vw":92.683626},{"c":92.775,"h":92.775,"l":92.655,"n":300,"o":92.73,"t":"2026-10-15T19:05:00Z","v":8764,"vw":92.698975},{"c":92.74,"h":92.78,"l":92.685,"n":373,"o":92.78,"t":"2026-10-15T19:10:00Z","v":10395,"vw":92.72863},{"c":92.38,"h":92.77,"l":92.38,"n":351,"o":92.76,"t":"2026-10-15T19:15:00Z","v":10287,"vw":92.623308},{"c":92.56,"h":92.56,"l":92.38,"n":455,"o":92.41,"t":"2026-10-15T19:20:00Z","v":13546,"vw":92.462957},{"c":92.49,"h":92.59,"l":92.46,"n":477,"o":92.54,"t":"2026-10-15T19:25:00Z","v":13625,"vw":92.519847},{"c":92.585,"h":92.59,"l":92.46,"n":568,"o":92.5,"t":"2026-10-15T19:30:00Z","v":21158,"vw":92.540587},{"c":92.345,"h":92.62,"l":92.31,"n":591,"o":92.555,"t":"2026-10-15T19:35:00Z","v":19433,"vw":92.449913},{"c":92.35,"h":92.3825,"l":92.3,"n":627,"o":92.34,"t":"2026-10-15T19:40:00Z","v":18982,"vw":92.340905},{"c":92.3,"h":92.4,"l":92.3,"n":832,"o":92.345,"t":"2026-10-15T19:45:00Z","v":27454,"vw":92.349044},{"c":92.51,"h":92.535,"l":92.295,"n":962,"o":92.35,"t":"2026-10-15T19:50:00Z","v":39493,"vw":92.442677},{"c":92.75,"h":92.83,"l":92.4209,"n":2572,"o":92.47,"t":"2026-10-15T19:55:00Z","v":137527,"vw":92.685683},{"c":92.75,"h":92.75,"l":92.75,"n":59,"o":92.75,"t":"2026-10-15T20:00:00Z","v":413005,"vw":92.75},{"c":92.75,"h":92.75,"l":92.75,"n":1,"o":92.75,"t":"2026-10-15T20:05:00Z","v":2814,"vw":92.75},{"c":93.35,"h":93.35,"l":93.35,"n":6,"o":93.35,"t":"2026-10-16T12:55:00Z","v":218,"vw":93.35},{"c":93.145,"h":93.4,"l":92.14,"n":129,"o":92.91,"t":"2026-10-16T13:30:00Z","v":54083,"vw":92.914064},{"c":93.775,"h":93.775,"l":92.8,"n":194,"o":92.8,"t":"2026-10-16T13:35:00Z","v":6387,"vw":93.451482},{"c":94.52,"h":94.77,"l":93.89,"n":426,"o":93.89,"t":"2026-10-16T13:40:00Z","v":17205,"vw":94.377675},{"c":94.345,"h":94.57,"l":94.33,"n":293,"o":94.47,"t":"2026-10-16T13:45:00Z","v":16629,"vw":94.480549},{"c":94.415,"h":94.585,"l":94.415,"n":225,"o":94.44,"t":"2026-10-16T13:50:00Z","v":9300,"vw":94.513328},{"c":94.3,"h":94.55,"l":94.28,"n":259,"o":94.42,"t":"2026-10-16T13:55:00Z","v":10206,"vw":94.414758},{"c":94.055,"h":94.47,"l":94.055,"n":229,"o":94.325,"t":"2026-10-16T14:00:00Z","v":6915,"vw":94.352504},{"c":93.6975,"h":94.175,"l":93.69,"n":392,"o":94.05,"t":"2026-10-16T14:05:00Z","v":20804,"vw":93.948207},{"c":93.42,"h":93.695,"l":93.42,"n":298,"o":93.695,"t":"2026-10-16T14:10:00Z","v":9406,"vw":93.588367},{"c":93.325,"h":93.57,"l":93.22,"n":325,"o":93.51,"t":"2026-10-16T14:15:00Z","v":10566,"vw":93.398883},{"c":93.6301,"h":93.77,"l":93.32,"n":252,"o":93.32,"t":"2026-10-16T14:20:00Z","v":8447,"vw":93.539549},{"c":93.795,"h":93.865,"l":93.6536,"n":332,"o":93.6775,"t":"2026-10-16T14:25:00Z","v":17053,"vw":93.767546},{"c":93.805,"h":94.06,"l":93.75,"n":340,"o":93.84,"t":"2026-10-16T14:30:00Z","v":12242,"vw":93.896632},{"c":93.89,"h":93.89,"l":93.67,"n":216,"o":93.8,"t":"2026-10-16T14:35:00Z","v":5066,"vw":93.788215},{"c":93.25,"h":93.61,"l":93.25,"n":225,"o":93.61,"t":"2026-10-16T14:40:00Z","v":5960,"vw":93.402742},{"c":93.355,"h":93.355,"l":93.185,"n":191,"o":93.28,"t":"2026-10-16T14:45:00Z","v":9937,"vw":93.293659},{"c":93.48,"h":93.495,"l":93.32,"n":221,"o":93.45,"t":"2026-10-16T14:50:00Z","v":10634,"vw":93.405382},{"c":93.65,"h":93.69,"l":93.54,"n":184,"o":93.54,"t":"2026-10-16T14:55:00Z","v":8262,"vw":93.597785},{"c":93.62,"h":93.645,"l":93.54,"n":213,"o":93.645,"t":"2026-10-16T15:00:00Z","v":7625,"vw":93.59839},{"c":93.59,"h":93.78,"l":93.59,"n":230,"o":93.685,"t":"2026-10-16T15:05:00Z","v":7219,"vw":93.690681},{"c":93.59,"h":93.67,"l":93.465,"n":266,"o":93.51,"t":"2026-10-16T15:10:00Z","v":10549,"vw":93.511595},{"c":93.515,"h":93.61,"l":93.41,"n":176,"o":93.61,"t":"2026-10-16T15:15:00Z","v":12664,"vw":93.520538},{"c":93.4,"h":93.56,"l":93.4,"n":160,"o":93.54,"t":"2026-10-16T15:20:00Z","v":5495,"vw":93.477831},{"c":93.315,"h":93.44,"l":93.29,"n":161,"o":93.395,"t":"2026-10-16T15:25:00Z","v":3597,"vw":93.349558},{"c":93.435,"h":93.47,"l":93.285,"n":178,"o":93.285,"t":"2026-10-16T15:30:00Z","v":6225,"vw":93.376475},{"c":93.395,"h":93.47,"l":93.31,"n":341,"o":93.47,"t":"2026-10-16T15:35:00Z","v":13880,"vw":93.401533},{"c":93.01,"h":93.39,"l":92.96,"n":201,"o":93.39,"t":"2026-10-16T15:40:00Z","v":4470,"vw":93.178397},{"c":92.92,"h":93.11,"l":92.89,"n":328,"o":93.045,"t":"2026-10-16T15:45:00Z","v":15200,"vw":93.010418},{"c":93.04,"h":93.08,"l":92.91,"n":227,"o":92.91,"t":"2026-10-16T15:50:00Z","v":7702,"vw":93.022879},{"c":92.99,"h":92.99,"l":92.8994,"n":237,"o":92.99,"t":"2026-10-16T15:55:00Z","v":16980,"vw":92.917336},{"c":93.185,"h":93.185,"l":92.875,"n":467,"o":92.99,"t":"2026-10-16T16:00:00Z","v":21530,"vw":92.949035},{"c":93.265,"h":93.355,"l":93.19,"n":293,"o":93.19,"t":"2026-10-16T16:05:00Z","v":10861,"vw":93.265878},{"c":93.33,"h":93.375,"l":93.24,"n":175,"o":93.325,"t":"2026-10-16T16:10:00Z","v":12011,"vw":93.300266},{"c":93.355,"h":93.48,"l":93.27,"n":150,"o":93.44,"t":"2026-10-16T16:15:00Z","v":5401,"vw":93.35851},{"c":93.36,"h":93.47,"l":93.3498,"n":173,"o":93.3498,"t":"2026-10-16T16:20:00Z","v":4773,"vw":93.411488},{"c":93.195,"h":93.33,"l":93.19,"n":172,"o":93.33,"t":"2026-10-16T16:25:00Z","v":5117,"vw":93.237631},{"c":92.995,"h":93.2,"l":92.995,"n":293,"o":93.18,"t":"2026-10-16T16:30:00Z","v":15601,"vw":93.132314},{"c":92.9,"h":92.925,"l":92.88,"n":144,"o":92.9,"t":"2026-10-16T16:35:00Z","v":9576,"vw":92.900859},{"c":92.885,"h":92.96,"l":92.84,"n":312,"o":92.9,"t":"2026-10-16T16:40:00Z","v":18224,"vw":92.897084},{"c":92.575,"h":92.875,"l":92.49,"n":252,"o":92.875,"t":"2026-10-16T16:45:00Z","v":7524,"vw":92.701932},{"c":92.59,"h":92.63,"l":92.45,"n":212,"o":92.575,"t":"2026-10-16T16:50:00Z","v":7182,"vw":92.553597},{"c":92.64,"h":92.65,"l":92.57,"n":200,"o":92.585,"t":"2026-10-16T16:55:00Z","v":5235,"vw":92.618195},{"c":92.125,"h":92.61,"l":92.125,"n":230,"o":92.6,"t":"2026-10-16T17:00:00Z","v":11258,"vw":92.455236},{"c":92.22,"h":92.22,"l":92.03,"n":195,"o":92.15,"t":"2026-10-16T17:05:00Z","v":5689,"vw":92.124746},{"c":92.23,"h":92.3,"l":92.17,"n":186,"o":92.25,"t":"2026-10-16T17:10:00Z","v":4444,"vw":92.229543},{"c":92.01,"h":92.22,"l":92.01,"n":258,"o":92.14,"t":"2026-10-16T17:15:00Z","v":7240,"vw":92.138195},{"c":92.02,"h":92.03,"l":91.88,"n":235,"o":92.02,"t":"2026-10-16T17:20:00Z","v":6357,"vw":91.973275},{"c":92.0364,"h":92.14,"l":92.03,"n":207,"o":92.03,"t":"2026-10-16T17:25:00Z","v":4241,"vw":92.094273},{"c":92.18,"h":92.215,"l":92.0475,"n":230,"o":92.16,"t":"2026-10-16T17:30:00Z","v":8414,"vw":92.130283},{"c":92.26,"h":92.26,"l":92.145,"n":187,"o":92.205,"t":"2026-10-16T17:35:00Z","v":7105,"vw":92.187304},{"c":92.33,"h":92.505,"l":92.15,"n":293,"o":92.26,"t":"2026-10-16T17:40:00Z","v":9910,"vw":92.322016},{"c":92.135,"h":92.335,"l":92.08,"n":182,"o":92.3275,"t":"2026-10-16T17:45:00Z","v":5869,"vw":92.165686},{"c":91.875,"h":92.12,"l":91.875,"n":272,"o":92.1016,"t":"2026-10-16T17:50:00Z","v":10475,"vw":92.007452},{"c":91.79,"h":91.9499,"l":91.75,"n":241,"o":91.865,"t":"2026-10-16T17:55:00Z","v":7750,"vw":91.8342},{"c":91.565,"h":91.785,"l":91.48,"n":285,"o":91.78,"t":"2026-10-16T18:00:00Z","v":8381,"vw":91.637683},{"c":91.7,"h":91.7,"l":91.5,"n":297,"o":91.565,"t":"2026-10-16T18:05:00Z","v":9885,"vw":91.617975},{"c":91.765,"h":91.775,"l":91.59,"n":259,"o":91.68,"t":"2026-10-16T18:10:00Z","v":9065,"vw":91.672798},{"c":91.76,"h":91.78,"l":91.65,"n":200,"o":91.775,"t":"2026-10-16T18:15:00Z","v":6316,"vw":91.735969},{"c":91.74,"h":91.79,"l":91.68,"n":130,"o":91.69,"t":"2026-10-16T18:20:00Z","v":3144,"vw":91.717188},{"c":91.595,"h":91.75,"l":91.54,"n":301,"o":91.75,"t":"2026-10-16T18:25:00Z","v":7156,"vw":91.644334},{"c":91.6,"h":91.64,"l":91.53,"n":275,"o":91.6,"t":"2026-10-16T18:30:00Z","v":8983,"vw":91.595933},{"c":91.67,"h":91.67,"l":91.465,"n":357,"o":91.6,"t":"2026-10-16T18:35:00Z","v":10928,"vw":91.561523},{"c":91.665,"h":91.675,"l":91.615,"n":250,"o":91.675,"t":"2026-10-16T18:40:00Z","v":9125,"vw":91.66453},{"c":91.71,"h":91.72,"l":91.66,"n":247,"o":91.72,"t":"2026-10-16T18:45:00Z","v":5521,"vw":91.703776},{"c":91.635,"h":91.72,"l":91.61,"n":367,"o":91.72,"t":"2026-10-16T18:50:00Z","v":11448,"vw":91.652759},{"c":91.69,"h":91.69,"l":91.59,"n":342,"o":91.59,"t":"2026-10-16T18:55:00Z","v":7358,"vw":91.630475},{"c":91.625,"h":91.775,"l":91.605,"n":381,"o":91.69,"t":"2026-10-16T19:00:00Z","v":12077,"vw":91.698207},{"c":91.67,"h":91.725,"l":91.55,"n":329,"o":91.625,"t":"2026-10-16T19:05:00Z","v":13695,"vw":91.588326},{"c":91.91,"h":91.91,"l":91.69,"n":480,"o":91.69,"t":"2026-10-16T19:10:00Z","v":12118,"vw":91.814228},{"c":91.655,"h":91.91,"l":91.53,"n":693,"o":91.86,"t":"2026-10-16T19:15:00Z","v":38876,"vw":91.658703},{"c":91.775,"h":91.78,"l":91.53,"n":540,"o":91.54,"t":"2026-10-16T19:20:00Z","v":20561,"vw":91.583909},{"c":91.78,"h":91.78,"l":91.61,"n":494,"o":91.74,"t":"2026-10-16T19:25:00Z","v":13554,"vw":91.690982},{"c":92,"h":92.05,"l":91.73,"n":560,"o":91.84,"t":"2026-10-16T19:30:00Z","v":24523,"vw":91.889069},{"c":92.055,"h":92.09,"l":91.97,"n":499,"o":92,"t":"2026-10-16T19:35:00Z","v":19614,"vw":92.027113},{"c":92.21,"h":92.21,"l":92.005,"n":832,"o":92.055,"t":"2026-10-16T19:40:00Z","v":30703,"vw":92.085562},{"c":92.3,"h":92.42,"l":92.185,"n":704,"o":92.19,"t":"2026-10-16T19:45:00Z","v":31034,"vw":92.345794},{"c":92.325,"h":92.61,"l":92.325,"n":1206,"o":92.35,"t":"2026-10-16T19:50:00Z","v":59033,"vw":92.514637},{"c":92.45,"h":92.53,"l":92.29,"n":3086,"o":92.325,"t":"2026-10-16T19:55:00Z","v":161813,"vw":92.403641},{"c":92.48,"h":92.48,"l":92.48,"n":75,"o":92.48,"t":"2026-10-16T20:00:00Z","v":580464,"vw":92.48},{"c":92.48,"h":92.48,"l":92.48,"n":1,"o":92.48,"t":"2026-10-19T10:10:00Z","v":100,"vw":92.48},{"c":92.29,"h":92.56,"l":92.06,"n":116,"o":92.56,"t":"2026-10-19T13:30:00Z","v":8163,"vw":92.475758},{"c":92.09,"h":92.22,"l":91.945,"n":86,"o":92.01,"t":"2026-10-19T13:35:00Z","v":2566,"vw":92.045489},{"c":91.76,"h":92.08,"l":91.76,"n":103,"o":92.08,"t":"2026-10-19T13:40:00Z","v":2947,"vw":91.994502},{"c":91.59,"h":91.86,"l":91.59,"n":158,"o":91.755,"t":"2026-10-19T13:45:00Z","v":4949,"vw":91.747211},{"c":91.325,"h":91.595,"l":91.325,"n":123,"o":91.55,"t":"2026-10-19T13:50:00Z","v":3142,"vw":91.453823},{"c":91.4,"h":91.48,"l":91.325,"n":142,"o":91.325,"t":"2026-10-19T13:55:00Z","v":3967,"vw":91.423998},{"c":91.44,"h":91.47,"l":91.3,"n":214,"o":91.4,"t":"2026-10-19T14:00:00Z","v":5261,"vw":91.380724},{"c":91.45,"h":91.56,"l":91.41,"n":120,"o":91.4867,"t":"2026-10-19T14:05:00Z","v":3802,"vw":91.5304},{"c":91.72,"h":91.72,"l":91.4,"n":206,"o":91.4,"t":"2026-10-19T14:10:00Z","v":4347,"vw":91.580538},{"c":91.915,"h":91.9986,"l":91.85,"n":168,"o":91.85,"t":"2026-10-19T14:15:00Z","v":3445,"vw":91.939195},{"c":91.595,"h":91.84,"l":91.595,"n":212,"o":91.79,"t":"2026-10-19T14:20:00Z","v":5079,"vw":91.724429},{"c":91.43,"h":91.545,"l":91.31,"n":165,"o":91.545,"t":"2026-10-19T14:25:00Z","v":3314,"vw":91.416217},{"c":91.17,"h":91.48,"l":91.17,"n":214,"o":91.475,"t":"2026-10-19T14:30:00Z","v":5485,"vw":91.375787},{"c":91.1,"h":91.25,"l":91.06,"n":250,"o":91.145,"t":"2026-10-19T14:35:00Z","v":7405,"vw":91.175184},{"c":91.165,"h":91.2,"l":91.03,"n":215,"o":91.03,"t":"2026-10-19T14:40:00Z","v":6030,"vw":91.149014},{"c":91.37,"h":91.41,"l":91.175,"n":326,"o":91.175,"t":"2026-10-19T14:45:00Z","v":10052,"vw":91.305006},{"c":91.39,"h":91.44,"l":91.29,"n":327,"o":91.29,"t":"2026-10-19T14:50:00Z","v":12599,"vw":91.351963},{"c":91.535,"h":91.65,"l":91.355,"n":333,"o":91.36,"t":"2026-10-19T14:55:00Z","v":20262,"vw":91.561121},{"c":91.78,"h":91.79,"l":91.615,"n":255,"o":91.63,"t":"2026-10-19T15:00:00Z","v":7795,"vw":91.652204},{"c":91.86,"h":91.86,"l":91.735,"n":218,"o":91.77,"t":"2026-10-19T15:05:00Z","v":5897,"vw":91.787414},{"c":91.91,"h":91.935,"l":91.82,"n":311,"o":91.86,"t":"2026-10-19T15:10:00Z","v":18291,"vw":91.919892},{"c":91.885,"h":92.04,"l":91.82,"n":692,"o":91.92,"t":"2026-10-19T15:15:00Z","v":100596,"vw":91.940209},{"c":92.29,"h":92.29,"l":91.83,"n":292,"o":91.885,"t":"2026-10-19T15:20:00Z","v":8419,"vw":91.995814},{"c":92.18,"h":92.23,"l":92.13,"n":180,"o":92.23,"t":"2026-10-19T15:25:00Z","v":4012,"vw":92.165855},{"c":92.17,"h":92.17,"l":92.03,"n":226,"o":92.155,"t":"2026-10-19T15:30:00Z","v":7000,"vw":92.115772},{"c":92.205,"h":92.275,"l":92.19,"n":240,"o":92.21,"t":"2026-10-19T15:35:00Z","v":4733,"vw":92.220364},{"c":92.2,"h":92.24,"l":92.11,"n":184,"o":92.205,"t":"2026-10-19T15:40:00Z","v":4942,"vw":92.200104},{"c":92.12,"h":92.21,"l":92.08,"n":221,"o":92.21,"t":"2026-10-19T15:45:00Z","v":5507,"vw":92.127292},{"c":92.06,"h":92.18,"l":92,"n":199,"o":92.18,"t":"2026-10-19T15:50:00Z","v":4558,"vw":92.059331},{"c":91.965,"h":92.08,"l":91.9,"n":199,"o":92.01,"t":"2026-10-19T15:55:00Z","v":4503,"vw":91.984448},{"c":91.77,"h":91.955,"l":91.67,"n":227,"o":91.955,"t":"2026-10-19T16:00:00Z","v":6729,"vw":91.804675},{"c":91.82,"h":91.82,"l":91.71,"n":205,"o":91.8,"t":"2026-10-19T16:05:00Z","v":3789,"vw":91.790766},{"c":91.8,"h":91.91,"l":91.8,"n":133,"o":91.82,"t":"2026-10-19T16:10:00Z","v":3734,"vw":91.854737},{"c":91.785,"h":91.91,"l":91.785,"n":153,"o":91.845,"t":"2026-10-19T16:15:00Z","v":4044,"vw":91.858065},{"c":91.86,"h":91.89,"l":91.77,"n":148,"o":91.8,"t":"2026-10-19T16:20:00Z","v":3291,"vw":91.838819},{"c":91.935,"h":91.965,"l":91.895,"n":167,"o":91.94,"t":"2026-10-19T16:25:00Z","v":3286,"vw":91.932264},{"c":91.81,"h":91.9499,"l":91.73,"n":301,"o":91.89,"t":"2026-10-19T16:30:00Z","v":10665,"vw":91.832327},{"c":91.685,"h":91.805,"l":91.66,"n":154,"o":91.805,"t":"2026-10-19T16:35:00Z","v":3451,"vw":91.704776},{"c":91.765,"h":91.77,"l":91.73,"n":136,"o":91.73,"t":"2026-10-19T16:40:00Z","v":3344,"vw":91.759426},{"c":91.785,"h":91.84,"l":91.785,"n":128,"o":91.795,"t":"2026-10-19T16:45:00Z","v":2487,"vw":91.809},{"c":91.68,"h":91.84,"l":91.64,"n":159,"o":91.84,"t":"2026-10-19T16:50:00Z","v":4458,"vw":91.715263},{"c":91.64,"h":91.7436,"l":91.64,"n":76,"o":91.72,"t":"2026-10-19T16:55:00Z","v":1769,"vw":91.721557},{"c":91.51,"h":91.69,"l":91.51,"n":248,"o":91.69,"t":"2026-10-19T17:00:00Z","v":5501,"vw":91.607098},{"c":91.56,"h":91.61,"l":91.495,"n":131,"o":91.54,"t":"2026-10-19T17:05:00Z","v":3112,"vw":91.53233},{"c":91.6,"h":91.6,"l":91.51,"n":89,"o":91.51,"t":"2026-10-19T17:10:00Z","v":1928,"vw":91.536667},{"c":91.61,"h":91.69,"l":91.6,"n":212,"o":91.61,"t":"2026-10-19T17:15:00Z","v":5820,"vw":91.624353},{"c":91.67,"h":91.67,"l":91.64,"n":87,"o":91.64,"t":"2026-10-19T17:20:00Z","v":2088,"vw":91.646025},{"c":91.665,"h":91.7,"l":91.64,"n":158,"o":91.69,"t":"2026-10-19T17:25:00Z","v":3705,"vw":91.664077},{"c":91.6,"h":91.71,"l":91.6,"n":235,"o":91.665,"t":"2026-10-19T17:30:00Z","v":7697,"vw":91.654735},{"c":91.54,"h":91.6,"l":91.485,"n":248,"o":91.6,"t":"2026-10-19T17:35:00Z","v":6831,"vw":91.524245},{"c":91.665,"h":91.8,"l":91.555,"n":231,"o":91.56,"t":"2026-10-19T17:40:00Z","v":6585,"vw":91.685294},{"c":91.76,"h":91.76,"l":91.5829,"n":263,"o":91.675,"t":"2026-10-19T17:45:00Z","v":8848,"vw":91.64424},{"c":91.71,"h":91.79,"l":91.64,"n":149,"o":91.79,"t":"2026-10-19T17:50:00Z","v":3482,"vw":91.697593},{"c":91.84,"h":91.85,"l":91.77,"n":151,"o":91.77,"t":"2026-10-19T17:55:00Z","v":4403,"vw":91.808338},{"c":91.8401,"h":91.91,"l":91.8,"n":322,"o":91.86,"t":"2026-10-19T18:00:00Z","v":8403,"vw":91.866956},{"c":91.76,"h":91.905,"l":91.76,"n":186,"o":91.905,"t":"2026-10-19T18:05:00Z","v":4469,"vw":91.829527},{"c":91.695,"h":91.805,"l":91.69,"n":180,"o":91.8,"t":"2026-10-19T18:10:00Z","v":4507,"vw":91.744925},{"c":91.79,"h":91.79,"l":91.69,"n":227,"o":91.7,"t":"2026-10-19T18:15:00Z","v":6737,"vw":91.727662},{"c":91.74,"h":91.79,"l":91.73,"n":140,"o":91.79,"t":"2026-10-19T18:20:00Z","v":3984,"vw":91.752844},{"c":91.73,"h":91.77,"l":91.695,"n":292,"o":91.75,"t":"2026-10-19T18:25:00Z","v":8230,"vw":91.736461},{"c":91.655,"h":91.78,"l":91.655,"n":253,"o":91.745,"t":"2026-10-19T18:30:00Z","v":9144,"vw":91.734125},{"c":91.67,"h":91.745,"l":91.575,"n":197,"o":91.66,"t":"2026-10-19T18:35:00Z","v":6427,"vw":91.650213},{"c":91.62,"h":91.77,"l":91.6,"n":322,"o":91.685,"t":"2026-10-19T18:40:00Z","v":11913,"vw":91.686099},{"c":91.615,"h":91.7,"l":91.615,"n":263,"o":91.62,"t":"2026-10-19T18:45:00Z","v":6500,"vw":91.662121},{"c":91.62,"h":91.69,"l":91.58,"n":273,"o":91.58,"t":"2026-10-19T18:50:00Z","v":9343,"vw":91.620056},{"c":91.54,"h":91.62,"l":91.54,"n":240,"o":91.58,"t":"2026-10-19T18:55:00Z","v":6486,"vw":91.572806},{"c":91.635,"h":91.74,"l":91.55,"n":330,"o":91.55,"t":"2026-10-19T19:00:00Z","v":11323,"vw":91.642172},{"c":91.66,"h":91.67,"l":91.585,"n":273,"o":91.64,"t":"2026-10-19T19:05:00Z","v":7588,"vw":91.628704},{"c":91.565,"h":91.645,"l":91.565,"n":178,"o":91.645,"t":"2026-10-19T19:10:00Z","v":5271,"vw":91.606864},{"c":91.71,"h":91.72,"l":91.58,"n":350,"o":91.61,"t":"2026-10-19T19:15:00Z","v":9477,"vw":91.629085},{"c":91.81,"h":91.81,"l":91.72,"n":300,"o":91.72,"t":"2026-10-19T19:20:00Z","v":8384,"vw":91.761663},{"c":91.72,"h":91.81,"l":91.64,"n":361,"o":91.81,"t":"2026-10-19T19:25:00Z","v":9560,"vw":91.687336},{"c":91.67,"h":91.725,"l":91.66,"n":380,"o":91.725,"t":"2026-10-19T19:30:00Z","v":13519,"vw":91.68631},{"c":91.69,"h":91.74,"l":91.67,"n":470,"o":91.7,"t":"2026-10-19T19:35:00Z","v":14712,"vw":91.703279},{"c":91.67,"h":91.69,"l":91.59,"n":555,"o":91.69,"t":"2026-10-19T19:40:00Z","v":17024,"vw":91.628854},{"c":91.6951,"h":91.75,"l":91.5801,"n":533,"o":91.63,"t":"2026-10-19T19:45:00Z","v":20240,"vw":91.656433},{"c":91.51,"h":91.7,"l":91.51,"n":736,"o":91.65,"t":"2026-10-19T19:50:00Z","v":27323,"vw":91.558645},{"c":91.19,"h":91.525,"l":91.19,"n":2338,"o":91.525,"t":"2026-10-19T19:55:00Z","v":97290,"vw":91.3011},{"c":91.19,"h":91.19,"l":91.19,"n":70,"o":91.19,"t":"2026-10-19T20:00:00Z","v":250352,"vw":91.19},{"c":91.15,"h":91.19,"l":91.15,"n":5,"o":91.19,"t":"2026-10-20T08:45:00Z","v":203,"vw":91.17},{"c":91.05,"h":91.05,"l":91.05,"n":1,"o":91.05,"t":"2026-10-20T11:25:00Z","v":295,"vw":91.05},{"c":91.645,"h":91.645,"l":90.3,"n":89,"o":91.505,"t":"2026-10-20T13:30:00Z","v":8476,"vw":90.950178},{"c":92.08,"h":92.08,"l":91.345,"n":104,"o":91.345,"t":"2026-10-20T13:35:00Z","v":2832,"vw":91.730931},{"c":92.09,"h":92.29,"l":92.005,"n":142,"o":92.22,"t":"2026-10-20T13:40:00Z","v":4110,"vw":92.154262},{"c":91.87,"h":92.22,"l":91.795,"n":168,"o":91.795,"t":"2026-10-20T13:45:00Z","v":4094,"vw":91.954205},{"c":92.1477,"h":92.1477,"l":91.795,"n":121,"o":91.9,"t":"2026-10-20T13:50:00Z","v":2728,"vw":91.976945},{"c":92.51,"h":92.59,"l":92.225,"n":174,"o":92.225,"t":"2026-10-20T13:55:00Z","v":4350,"vw":92.437904},{"c":91.7572,"h":92.72,"l":91.7572,"n":336,"o":92.565,"t":"2026-10-20T14:00:00Z","v":52278,"vw":92.363942},{"c":92.06,"h":92.11,"l":91.738,"n":137,"o":91.738,"t":"2026-10-20T14:05:00Z","v":4184,"vw":92.011186},{"c":91.85,"h":92.06,"l":91.82,"n":168,"o":92.06,"t":"2026-10-20T14:10:00Z","v":3272,"vw":91.886581},{"c":92.24,"h":92.24,"l":91.91,"n":228,"o":91.95,"t":"2026-10-20T14:15:00Z","v":4996,"vw":92.08332},{"c":93.005,"h":93.005,"l":92.28,"n":422,"o":92.28,"t":"2026-10-20T14:20:00Z","v":13275,"vw":92.635919},{"c":93.2,"h":93.2431,"l":92.83,"n":272,"o":92.98,"t":"2026-10-20T14:25:00Z","v":12656,"vw":92.984093},{"c":93.1,"h":93.57,"l":93.1,"n":228,"o":93.44,"t":"2026-10-20T14:30:00Z","v":6428,"vw":93.41586},{"c":92.995,"h":93.4,"l":92.875,"n":182,"o":93.25,"t":"2026-10-20T14:35:00Z","v":5058,"vw":93.140016},{"c":93.305,"h":93.455,"l":93.09,"n":127,"o":93.09,"t":"2026-10-20T14:40:00Z","v":4062,"vw":93.317595},{"c":93.5047,"h":93.545,"l":93.38,"n":169,"o":93.46,"t":"2026-10-20T14:45:00Z","v":4668,"vw":93.447146},{"c":93.96,"h":94.03,"l":93.56,"n":175,"o":93.56,"t":"2026-10-20T14:50:00Z","v":4763,"vw":93.953072},{"c":94.035,"h":94.26,"l":93.915,"n":269,"o":93.99,"t":"2026-10-20T14:55:00Z","v":7727,"vw":94.068417},{"c":94.08,"h":94.13,"l":93.945,"n":286,"o":94.01,"t":"2026-10-20T15:00:00Z","v":10024,"vw":94.016335},{"c":93.83,"h":93.89,"l":93.725,"n":183,"o":93.89,"t":"2026-10-20T15:05:00Z","v":4142,"vw":93.809577},{"c":93.51,"h":93.94,"l":93.26,"n":362,"o":93.775,"t":"2026-10-20T15:10:00Z","v":9328,"vw":93.670556},{"c":93.71,"h":93.9794,"l":93.56,"n":240,"o":93.56,"t":"2026-10-20T15:15:00Z","v":10143,"vw":93.736859},{"c":93.53,"h":93.86,"l":93.504,"n":224,"o":93.72,"t":"2026-10-20T15:20:00Z","v":10451,"vw":93.792673},{"c":93.485,"h":93.595,"l":93.485,"n":151,"o":93.595,"t":"2026-10-20T15:25:00Z","v":2823,"vw":93.549058},{"c":93.47,"h":93.52,"l":93.33,"n":250,"o":93.475,"t":"2026-10-20T15:30:00Z","v":7388,"vw":93.42032},{"c":93.45,"h":93.45,"l":93.355,"n":73,"o":93.355,"t":"2026-10-20T15:35:00Z","v":1215,"vw":93.42125},{"c":93.76,"h":93.76,"l":93.525,"n":194,"o":93.55,"t":"2026-10-20T15:40:00Z","v":4640,"vw":93.690159},{"c":93.67,"h":93.79,"l":93.64,"n":209,"o":93.72,"t":"2026-10-20T15:45:00Z","v":22364,"vw":93.713753},{"c":93.5,"h":93.64,"l":93.49,"n":159,"o":93.64,"t":"2026-10-20T15:50:00Z","v":3060,"vw":93.510256},{"c":93.4,"h":93.4,"l":93.4,"n":27,"o":93.4,"t":"2026-10-20T15:55:00Z","v":603,"vw":93.4},{"c":93.365,"h":93.51,"l":93.365,"n":175,"o":93.5,"t":"2026-10-20T16:00:00Z","v":4923,"vw":93.444171},{"c":93.55,"h":93.64,"l":93.49,"n":100,"o":93.49,"t":"2026-10-20T16:05:00Z","v":1876,"vw":93.576167},{"c":93.51,"h":93.61,"l":93.51,"n":69,"o":93.545,"t":"2026-10-20T16:10:00Z","v":1535,"vw":93.549032},{"c":93.295,"h":93.615,"l":93.295,"n":181,"o":93.53,"t":"2026-10-20T16:15:00Z","v":3861,"vw":93.517941},{"c":93.41,"h":93.51,"l":93.32,"n":161,"o":93.34,"t":"2026-10-20T16:20:00Z","v":4115,"vw":93.390386},{"c":93.615,"h":93.615,"l":93.405,"n":162,"o":93.41,"t":"2026-10-20T16:25:00Z","v":5219,"vw":93.498016},{"c":93.84,"h":93.84,"l":93.7,"n":127,"o":93.7,"t":"2026-10-20T16:30:00Z","v":2446,"vw":93.763203},{"c":93.97,"h":93.98,"l":93.775,"n":194,"o":93.82,"t":"2026-10-20T16:35:00Z","v":3714,"vw":93.9035},{"c":93.835,"h":93.97,"l":93.75,"n":171,"o":93.875,"t":"2026-10-20T16:40:00Z","v":6209,"vw":93.859801},{"c":93.98,"h":93.98,"l":93.7627,"n":173,"o":93.94,"t":"2026-10-20T16:45:00Z","v":4384,"vw":93.841558},{"c":93.6,"h":93.93,"l":93.6,"n":384,"o":93.93,"t":"2026-10-20T16:50:00Z","v":10923,"vw":93.773731},{"c":93.47,"h":93.57,"l":93.31,"n":217,"o":93.57,"t":"2026-10-20T16:55:00Z","v":6477,"vw":93.471456},{"c":93.635,"h":93.72,"l":93.53,"n":144,"o":93.53,"t":"2026-10-20T17:00:00Z","v":3403,"vw":93.610447},{"c":93.57,"h":93.73,"l":93.5,"n":190,"o":93.73,"t":"2026-10-20T17:05:00Z","v":4583,"vw":93.571619},{"c":93.66,"h":93.66,"l":93.5,"n":126,"o":93.53,"t":"2026-10-20T17:10:00Z","v":2660,"vw":93.590909},{"c":93.69,"h":93.69,"l":93.62,"n":172,"o":93.67,"t":"2026-10-20T17:15:00Z","v":5093,"vw":93.652893},{"c":93.645,"h":93.72,"l":93.5827,"n":222,"o":93.5827,"t":"2026-10-20T17:20:00Z","v":5378,"vw":93.648321},{"c":93.67,"h":93.71,"l":93.63,"n":127,"o":93.69,"t":"2026-10-20T17:25:00Z","v":3401,"vw":93.666785},{"c":93.83,"h":93.86,"l":93.76,"n":240,"o":93.76,"t":"2026-10-20T17:30:00Z","v":5502,"vw":93.82},{"c":93.81,"h":93.87,"l":93.75,"n":113,"o":93.87,"t":"2026-10-20T17:35:00Z","v":2816,"vw":93.807677},{"c":93.84,"h":93.94,"l":93.77,"n":205,"o":93.77,"t":"2026-10-20T17:40:00Z","v":5196,"vw":93.855453},{"c":93.93,"h":93.98,"l":93.895,"n":133,"o":93.95,"t":"2026-10-20T17:45:00Z","v":3625,"vw":93.933302},{"c":94.175,"h":94.21,"l":93.915,"n":294,"o":93.949,"t":"2026-10-20T17:50:00Z","v":19101,"vw":94.04879},{"c":94.05,"h":94.09,"l":93.93,"n":302,"o":94.09,"t":"2026-10-20T17:55:00Z","v":8865,"vw":94.0028},{"c":94.03,"h":94.17,"l":93.95,"n":245,"o":94.07,"t":"2026-10-20T18:00:00Z","v":7482,"vw":94.029453},{"c":93.975,"h":94.09,"l":93.95,"n":212,"o":94.08,"t":"2026-10-20T18:05:00Z","v":4518,"vw":94.018108},{"c":94.155,"h":94.195,"l":94.015,"n":227,"o":94.05,"t":"2026-10-20T18:10:00Z","v":5791,"vw":94.096014},{"c":94.22,"h":94.32,"l":94.22,"n":193,"o":94.24,"t":"2026-10-20T18:15:00Z","v":6597,"vw":94.252509},{"c":94.15,"h":94.26,"l":94.07,"n":220,"o":94.195,"t":"2026-10-20T18:20:00Z","v":6382,"vw":94.171398},{"c":94.21,"h":94.21,"l":94.13,"n":261,"o":94.15,"t":"2026-10-20T18:25:00Z","v":6760,"vw":94.161411},{"c":94.24,"h":94.32,"l":94.17,"n":209,"o":94.27,"t":"2026-10-20T18:30:00Z","v":5090,"vw":94.240334},{"c":94.105,"h":94.24,"l":94.1,"n":210,"o":94.23,"t":"2026-10-20T18:35:00Z","v":6671,"vw":94.146641},{"c":94.065,"h":94.14,"l":93.99,"n":192,"o":94.14,"t":"2026-10-20T18:40:00Z","v":6976,"vw":94.065048},{"c":94.31,"h":94.31,"l":94.06,"n":264,"o":94.11,"t":"2026-10-20T18:45:00Z","v":5970,"vw":94.171911},{"c":94.115,"h":94.3,"l":94.115,"n":297,"o":94.23,"t":"2026-10-20T18:50:00Z","v":9630,"vw":94.209896},{"c":94.19,"h":94.22,"l":94.125,"n":246,"o":94.18,"t":"2026-10-20T18:55:00Z","v":4461,"vw":94.17427},{"c":94.175,"h":94.25,"l":94.16,"n":259,"o":94.25,"t":"2026-10-20T19:00:00Z","v":9344,"vw":94.198636},{"c":94.32,"h":94.35,"l":94.21,"n":332,"o":94.21,"t":"2026-10-20T19:05:00Z","v":12147,"vw":94.248498},{"c":94.25,"h":94.32,"l":94.2,"n":297,"o":94.32,"t":"2026-10-20T19:10:00Z","v":8575,"vw":94.260691},{"c":94.22,"h":94.3,"l":94.13,"n":337,"o":94.26,"t":"2026-10-20T19:15:00Z","v":8697,"vw":94.227002},{"c":94.31,"h":94.37,"l":94.17,"n":338,"o":94.26,"t":"2026-10-20T19:20:00Z","v":11829,"vw":94.274384},{"c":94.355,"h":94.44,"l":94.32,"n":354,"o":94.32,"t":"2026-10-20T19:25:00Z","v":9092,"vw":94.383418},{"c":94.205,"h":94.4,"l":94.2,"n":436,"o":94.37,"t":"2026-10-20T19:30:00Z","v":14126,"vw":94.316367},{"c":94.105,"h":94.19,"l":94.06,"n":395,"o":94.19,"t":"2026-10-20T19:35:00Z","v":12407,"vw":94.107977},{"c":94.24,"h":94.24,"l":94.06,"n":437,"o":94.13,"t":"2026-10-20T19:40:00Z","v":12882,"vw":94.129865},{"c":94.13,"h":94.235,"l":94.0701,"n":400,"o":94.235,"t":"2026-10-20T19:45:00Z","v":15171,"vw":94.14045},{"c":94.23,"h":94.23,"l":94.005,"n":804,"o":94.11,"t":"2026-10-20T19:50:00Z","v":31530,"vw":94.126609},{"c":94.14,"h":94.25,"l":94.021,"n":2323,"o":94.19,"t":"2026-10-20T19:55:00Z","v":135484,"vw":94.155208},{"c":94.09,"h":94.09,"l":94.09,"n":62,"o":94.09,"t":"2026-10-20T20:00:00Z","v":218312,"vw":94.09},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-21T11:15:00Z","v":215,"vw":94.3},{"c":94.3,"h":94.3,"l":94.3,"n":6,"o":94.3,"t":"2026-10-21T11:20:00Z","v":1762,"vw":94.3},{"c":94.46,"h":95.24,"l":94.15,"n":184,"o":95.24,"t":"2026-10-21T13:30:00Z","v":18010,"vw":94.757092},{"c":94.84,"h":94.95,"l":94.18,"n":207,"o":94.18,"t":"2026-10-21T13:35:00Z","v":15611,"vw":94.779007},{"c":94.31,"h":95.01,"l":94.31,"n":336,"o":94.83,"t":"2026-10-21T13:40:00Z","v":34418,"vw":94.807409},{"c":94.51,"h":94.51,"l":94.155,"n":378,"o":94.39,"t":"2026-10-21T13:45:00Z","v":23999,"vw":94.369094},{"c":94.9,"h":94.9,"l":94.34,"n":119,"o":94.355,"t":"2026-10-21T13:50:00Z","v":3915,"vw":94.595267},{"c":94.56,"h":94.745,"l":94.56,"n":109,"o":94.745,"t":"2026-10-21T13:55:00Z","v":4408,"vw":94.637685},{"c":94,"h":94.63,"l":93.91,"n":216,"o":94.63,"t":"2026-10-21T14:00:00Z","v":7671,"vw":94.187773},{"c":93.72,"h":93.92,"l":93.6,"n":270,"o":93.88,"t":"2026-10-21T14:05:00Z","v":18142,"vw":93.770011},{"c":94.38,"h":94.38,"l":93.88,"n":132,"o":93.89,"t":"2026-10-21T14:10:00Z","v":5291,"vw":94.210992},{"c":94.2626,"h":94.7,"l":94.215,"n":207,"o":94.38,"t":"2026-10-21T14:15:00Z","v":10267,"vw":94.512445},{"c":94.36,"h":94.5,"l":94.185,"n":118,"o":94.2,"t":"2026-10-21T14:20:00Z","v":3919,"vw":94.362778},{"c":94.32,"h":94.43,"l":94.3,"n":132,"o":94.36,"t":"2026-10-21T14:25:00Z","v":3115,"vw":94.355357},{"c":94.49,"h":94.57,"l":94.23,"n":187,"o":94.23,"t":"2026-10-21T14:30:00Z","v":15117,"vw":94.390888},{"c":94.56,"h":94.61,"l":94.4,"n":153,"o":94.495,"t":"2026-10-21T14:40:00Z","v":6527,"vw":94.530607},{"c":94.86,"h":94.86,"l":94.5782,"n":127,"o":94.5782,"t":"2026-10-21T14:45:00Z","v":3452,"vw":94.68742},{"c":94.62,"h":94.9,"l":94.53,"n":268,"o":94.7787,"t":"2026-10-21T14:50:00Z","v":22825,"vw":94.862668},{"c":94.335,"h":94.62,"l":94.31,"n":169,"o":94.61,"t":"2026-10-21T14:55:00Z","v":9642,"vw":94.397316},{"c":94.4,"h":94.4,"l":94.24,"n":241,"o":94.27,"t":"2026-10-21T15:00:00Z","v":14211,"vw":94.311828},{"c":94.3,"h":94.395,"l":94.19,"n":118,"o":94.395,"t":"2026-10-21T15:05:00Z","v":3900,"vw":94.314043},{"c":94.15,"h":94.38,"l":94.15,"n":181,"o":94.295,"t":"2026-10-21T15:10:00Z","v":9062,"vw":94.354757},{"c":94.29,"h":94.29,"l":94.2,"n":110,"o":94.2,"t":"2026-10-21T15:15:00Z","v":3419,"vw":94.261469},{"c":94.265,"h":94.37,"l":94.26,"n":104,"o":94.26,"t":"2026-10-21T15:20:00Z","v":2034,"vw":94.31125},{"c":94.5091,"h":94.51,"l":94.3,"n":184,"o":94.34,"t":"2026-10-21T15:25:00Z","v":4374,"vw":94.412929},{"c":94.519,"h":94.64,"l":94.4,"n":174,"o":94.62,"t":"2026-10-21T15:30:00Z","v":3793,"vw":94.519087},{"c":94.62,"h":94.62,"l":94.3801,"n":95,"o":94.59,"t":"2026-10-21T15:35:00Z","v":2116,"vw":94.571974},{"c":94.535,"h":94.62,"l":94.48,"n":123,"o":94.585,"t":"2026-10-21T15:40:00Z","v":4060,"vw":94.538251},{"c":94.49,"h":94.59,"l":94.43,"n":191,"o":94.535,"t":"2026-10-21T15:45:00Z","v":4735,"vw":94.516479},{"c":94.575,"h":94.64,"l":94.535,"n":60,"o":94.535,"t":"2026-10-21T15:50:00Z","v":1271,"vw":94.575},{"c":94.54,"h":94.64,"l":94.54,"n":109,"o":94.57,"t":"2026-10-21T15:55:00Z","v":3299,"vw":94.588557},{"c":94.665,"h":94.67,"l":94.64,"n":72,"o":94.64,"t":"2026-10-21T16:00:00Z","v":980,"vw":94.658333},{"c":94.64,"h":94.655,"l":94.505,"n":160,"o":94.61,"t":"2026-10-21T16:05:00Z","v":3266,"vw":94.6075},{"c":94.78,"h":94.78,"l":94.65,"n":104,"o":94.65,"t":"2026-10-21T16:10:00Z","v":2249,"vw":94.693636},{"c":94.775,"h":94.785,"l":94.77,"n":107,"o":94.785,"t":"2026-10-21T16:15:00Z","v":2092,"vw":94.775833},{"c":94.715,"h":94.715,"l":94.65,"n":147,"o":94.7,"t":"2026-10-21T16:20:00Z","v":3384,"vw":94.679896},{"c":94.81,"h":94.81,"l":94.66,"n":39,"o":94.745,"t":"2026-10-21T16:25:00Z","v":1507,"vw":94.731264},{"c":94.7,"h":94.8,"l":94.62,"n":260,"o":94.8,"t":"2026-10-21T16:30:00Z","v":10364,"vw":94.700275},{"c":95.19,"h":95.35,"l":94.615,"n":515,"o":94.7,"t":"2026-10-21T16:35:00Z","v":41462,"vw":94.876991},{"c":94.79,"h":94.97,"l":94.5601,"n":167,"o":94.97,"t":"2026-10-21T16:40:00Z","v":4100,"vw":94.817638},{"c":94.745,"h":94.77,"l":94.745,"n":88,"o":94.77,"t":"2026-10-21T16:45:00Z","v":1815,"vw":94.750199},{"c":94.73,"h":94.745,"l":94.61,"n":137,"o":94.745,"t":"2026-10-21T16:50:00Z","v":3023,"vw":94.673647},{"c":94.71,"h":94.79,"l":94.71,"n":60,"o":94.78,"t":"2026-10-21T16:55:00Z","v":1293,"vw":94.773945},{"c":94.78,"h":94.88,"l":94.7,"n":219,"o":94.76,"t":"2026-10-21T17:00:00Z","v":9242,"vw":94.75796},{"c":94.87,"h":94.9,"l":94.73,"n":175,"o":94.85,"t":"2026-10-21T17:05:00Z","v":4577,"vw":94.834041},{"c":94.79,"h":94.87,"l":94.78,"n":186,"o":94.845,"t":"2026-10-21T17:10:00Z","v":4556,"vw":94.797721},{"c":94.795,"h":94.84,"l":94.79,"n":121,"o":94.84,"t":"2026-10-21T17:15:00Z","v":2431,"vw":94.820599},{"c":94.835,"h":94.87,"l":94.83,"n":84,"o":94.86,"t":"2026-10-21T17:20:00Z","v":1858,"vw":94.851667},{"c":94.865,"h":94.865,"l":94.78,"n":83,"o":94.825,"t":"2026-10-21T17:25:00Z","v":1568,"vw":94.826888},{"c":94.93,"h":94.93,"l":94.86,"n":123,"o":94.865,"t":"2026-10-21T17:30:00Z","v":2019,"vw":94.873696},{"c":94.9,"h":94.91,"l":94.835,"n":196,"o":94.87,"t":"2026-10-21T17:35:00Z","v":4485,"vw":94.870343},{"c":95.075,"h":95.075,"l":94.9,"n":109,"o":94.9,"t":"2026-10-21T17:40:00Z","v":2206,"vw":95.014994},{"c":95.27,"h":95.27,"l":95.085,"n":162,"o":95.085,"t":"2026-10-21T17:45:00Z","v":4028,"vw":95.123658},{"c":95.225,"h":95.26,"l":95.18,"n":188,"o":95.22,"t":"2026-10-21T17:50:00Z","v":4087,"vw":95.212306},{"c":95.245,"h":95.43,"l":95.2,"n":260,"o":95.24,"t":"2026-10-21T17:55:00Z","v":8425,"vw":95.2971},{"c":95.05,"h":95.21,"l":95.04,"n":254,"o":95.2,"t":"2026-10-21T18:00:00Z","v":5900,"vw":95.126239},{"c":95.28,"h":95.29,"l":95.2129,"n":141,"o":95.24,"t":"2026-10-21T18:05:00Z","v":4938,"vw":95.250927},{"c":95.22,"h":95.35,"l":95.19,"n":168,"o":95.32,"t":"2026-10-21T18:10:00Z","v":8497,"vw":95.310817},{"c":95.12,"h":95.22,"l":95.08,"n":95,"o":95.22,"t":"2026-10-21T18:15:00Z","v":2484,"vw":95.142222},{"c":95.115,"h":95.125,"l":95.095,"n":142,"o":95.095,"t":"2026-10-21T18:20:00Z","v":2901,"vw":95.113812},{"c":95.16,"h":95.16,"l":95.12,"n":132,"o":95.12,"t":"2026-10-21T18:25:00Z","v":2692,"vw":95.15},{"c":95.585,"h":95.7,"l":95.16,"n":1487,"o":95.165,"t":"2026-10-21T18:30:00Z","v":117617,"vw":95.514286},{"c":95.7,"h":95.76,"l":95.57,"n":341,"o":95.58,"t":"2026-10-21T18:35:00Z","v":15411,"vw":95.715576},{"c":95.67,"h":95.725,"l":95.635,"n":233,"o":95.69,"t":"2026-10-21T18:40:00Z","v":6467,"vw":95.686654},{"c":95.225,"h":95.68,"l":95.225,"n":431,"o":95.68,"t":"2026-10-21T18:45:00Z","v":15383,"vw":95.422409},{"c":95.12,"h":95.22,"l":95.02,"n":252,"o":95.215,"t":"2026-10-21T18:50:00Z","v":6604,"vw":95.13517},{"c":94.69,"h":94.92,"l":94.69,"n":120,"o":94.92,"t":"2026-10-21T18:55:00Z","v":2308,"vw":94.785},{"c":94.28,"h":94.55,"l":94,"n":466,"o":94.54,"t":"2026-10-21T19:00:00Z","v":12395,"vw":94.360197},{"c":94.02,"h":94.35,"l":93.89,"n":350,"o":94.35,"t":"2026-10-21T19:05:00Z","v":9860,"vw":94.061526},{"c":94.045,"h":94.15,"l":93.92,"n":300,"o":94.01,"t":"2026-10-21T19:10:00Z","v":8784,"vw":94.07213},{"c":94.505,"h":94.5499,"l":94.12,"n":291,"o":94.12,"t":"2026-10-21T19:15:00Z","v":7313,"vw":94.385245},{"c":94.65,"h":94.65,"l":94.5,"n":363,"o":94.58,"t":"2026-10-21T19:20:00Z","v":12081,"vw":94.582224},{"c":94.915,"h":94.94,"l":94.775,"n":414,"o":94.805,"t":"2026-10-21T19:25:00Z","v":8902,"vw":94.867238},{"c":95.01,"h":95.18,"l":94.94,"n":582,"o":95.02,"t":"2026-10-21T19:30:00Z","v":22608,"vw":95.043515},{"c":94.94,"h":94.95,"l":94.83,"n":425,"o":94.91,"t":"2026-10-21T19:35:00Z","v":14489,"vw":94.89647},{"c":95.13,"h":95.15,"l":94.895,"n":549,"o":94.905,"t":"2026-10-21T19:40:00Z","v":19303,"vw":94.98871},{"c":95.235,"h":95.235,"l":95.121,"n":669,"o":95.13,"t":"2026-10-21T19:45:00Z","v":25277,"vw":95.181884},{"c":95.345,"h":95.47,"l":95.16,"n":1008,"o":95.235,"t":"2026-10-21T19:50:00Z","v":42433,"vw":95.331607},{"c":95.39,"h":95.52,"l":95.195,"n":3538,"o":95.35,"t":"2026-10-21T19:55:00Z","v":187374,"vw":95.358468},{"c":95.44,"h":95.44,"l":95.41,"n":45,"o":95.41,"t":"2026-10-21T20:00:00Z","v":408695,"vw":95.439992},{"c":94.5,"h":94.74,"l":94.5,"n":4,"o":94.74,"t":"2026-10-22T11:05:00Z","v":301,"vw":94.612676},{"c":94.45,"h":94.45,"l":94.45,"n":1,"o":94.45,"t":"2026-10-22T11:25:00Z","v":106,"vw":94.45},{"c":94.5,"h":94.5,"l":94.5,"n":3,"o":94.5,"t":"2026-10-22T11:30:00Z","v":202,"vw":94.5},{"c":94.44,"h":94.44,"l":94.44,"n":6,"o":94.44,"t":"2026-10-22T12:45:00Z","v":591,"vw":94.44},{"c":94.6,"h":94.6,"l":94.6,"n":1,"o":94.6,"t":"2026-10-22T13:20:00Z","v":100,"vw":94.6},{"c":94.28,"h":94.56,"l":93.84,"n":196,"o":94.03,"t":"2026-10-22T13:30:00Z","v":19765,"vw":94.192216},{"c":94.195,"h":94.78,"l":93.99,"n":171,"o":94.315,"t":"2026-10-22T13:35:00Z","v":5971,"vw":94.45272},{"c":93.63,"h":94.24,"l":93.63,"n":150,"o":94.195,"t":"2026-10-22T13:40:00Z","v":5605,"vw":94.048886},{"c":94.405,"h":94.55,"l":93.325,"n":453,"o":93.555,"t":"2026-10-22T13:45:00Z","v":34210,"vw":94.009049},{"c":94.88,"h":94.96,"l":94.34,"n":332,"o":94.34,"t":"2026-10-22T13:50:00Z","v":25592,"vw":94.578353},{"c":95.23,"h":95.61,"l":94.915,"n":655,"o":94.915,"t":"2026-10-22T13:55:00Z","v":27791,"vw":95.274714},{"c":96.3,"h":96.3,"l":95.23,"n":475,"o":95.24,"t":"2026-10-22T14:00:00Z","v":12186,"vw":95.734355},{"c":96.025,"h":96.295,"l":95.93,"n":386,"o":96.295,"t":"2026-10-22T14:05:00Z","v":15251,"vw":96.105629},{"c":96.84,"h":96.85,"l":95.93,"n":419,"o":95.94,"t":"2026-10-22T14:10:00Z","v":14053,"vw":96.385741},{"c":96.73,"h":97.06,"l":96.635,"n":444,"o":96.635,"t":"2026-10-22T14:15:00Z","v":13004,"vw":96.874677},{"c":96.15,"h":96.76,"l":96.15,"n":678,"o":96.64,"t":"2026-10-22T14:20:00Z","v":21645,"vw":96.518157},{"c":95.92,"h":96.4,"l":95.76,"n":370,"o":96.09,"t":"2026-10-22T14:25:00Z","v":13399,"vw":96.18749},{"c":95.2,"h":96.09,"l":95.11,"n":252,"o":95.705,"t":"2026-10-22T14:30:00Z","v":8054,"vw":95.745708},{"c":95.49,"h":95.49,"l":95.235,"n":208,"o":95.265,"t":"2026-10-22T14:35:00Z","v":5962,"vw":95.322411},{"c":95.95,"h":95.95,"l":95.725,"n":228,"o":95.74,"t":"2026-10-22T14:40:00Z","v":4837,"vw":95.81436},{"c":95.825,"h":96.13,"l":95.785,"n":256,"o":95.84,"t":"2026-10-22T14:45:00Z","v":10896,"vw":95.981684},{"c":96.31,"h":96.31,"l":95.755,"n":400,"o":95.79,"t":"2026-10-22T14:50:00Z","v":10954,"vw":96.072803},{"c":96.735,"h":96.81,"l":96.47,"n":386,"o":96.47,"t":"2026-10-22T14:55:00Z","v":13376,"vw":96.649723},{"c":96.385,"h":96.74,"l":96.385,"n":274,"o":96.735,"t":"2026-10-22T15:00:00Z","v":4640,"vw":96.599793},{"c":96.31,"h":96.545,"l":96.295,"n":254,"o":96.385,"t":"2026-10-22T15:05:00Z","v":8825,"vw":96.466783},{"c":96.335,"h":96.525,"l":96.26,"n":306,"o":96.44,"t":"2026-10-22T15:10:00Z","v":7286,"vw":96.416109},{"c":96.89,"h":97.05,"l":96.49,"n":383,"o":96.49,"t":"2026-10-22T15:15:00Z","v":9191,"vw":96.844371},{"c":97.285,"h":97.35,"l":97.055,"n":313,"o":97.07,"t":"2026-10-22T15:20:00Z","v":7992,"vw":97.239552},{"c":96.955,"h":97.36,"l":96.955,"n":439,"o":97.29,"t":"2026-10-22T15:25:00Z","v":14424,"vw":97.249918},{"c":97.0668,"h":97.18,"l":96.94,"n":323,"o":97.01,"t":"2026-10-22T15:30:00Z","v":6526,"vw":97.101508},{"c":97.04,"h":97.23,"l":97.04,"n":396,"o":97.17,"t":"2026-10-22T15:35:00Z","v":10138,"vw":97.153974},{"c":97.18,"h":97.31,"l":97,"n":470,"o":97.18,"t":"2026-10-22T15:40:00Z","v":11514,"vw":97.194902},{"c":97.42,"h":97.665,"l":97.23,"n":478,"o":97.23,"t":"2026-10-22T15:45:00Z","v":19174,"vw":97.518859},{"c":97.585,"h":97.68,"l":97.41,"n":481,"o":97.41,"t":"2026-10-22T15:50:00Z","v":25179,"vw":97.576762},{"c":98.02,"h":98.21,"l":97.66,"n":1030,"o":97.66,"t":"2026-10-22T15:55:00Z","v":41319,"vw":97.984475},{"c":98.08,"h":98.12,"l":97.89,"n":635,"o":98.06,"t":"2026-10-22T16:00:00Z","v":22853,"vw":98.002105},{"c":98.255,"h":98.255,"l":97.86,"n":555,"o":97.98,"t":"2026-10-22T16:05:00Z","v":24366,"vw":98.04808},{"c":98.01,"h":98.291,"l":97.945,"n":412,"o":98.25,"t":"2026-10-22T16:10:00Z","v":9478,"vw":98.104486},{"c":97.845,"h":98.065,"l":97.82,"n":599,"o":97.99,"t":"2026-10-22T16:15:00Z","v":28320,"vw":97.929564},{"c":97.815,"h":97.99,"l":97.745,"n":295,"o":97.84,"t":"2026-10-22T16:20:00Z","v":9642,"vw":97.863728},{"c":97.9948,"h":97.9948,"l":97.875,"n":284,"o":97.875,"t":"2026-10-22T16:25:00Z","v":12059,"vw":97.933625},{"c":97.81,"h":98.02,"l":97.775,"n":491,"o":97.93,"t":"2026-10-22T16:30:00Z","v":17215,"vw":97.9164},{"c":97.57,"h":97.83,"l":97.57,"n":271,"o":97.8,"t":"2026-10-22T16:35:00Z","v":6048,"vw":97.770484},{"c":97.12,"h":97.58,"l":97.08,"n":371,"o":97.57,"t":"2026-10-22T16:40:00Z","v":11386,"vw":97.334293},{"c":97.0775,"h":97.2,"l":96.94,"n":292,"o":97.17,"t":"2026-10-22T16:45:00Z","v":12138,"vw":97.113381},{"c":97.345,"h":97.37,"l":97.05,"n":410,"o":97.06,"t":"2026-10-22T16:50:00Z","v":14247,"vw":97.227696},{"c":97.38,"h":97.39,"l":97.28,"n":212,"o":97.35,"t":"2026-10-22T16:55:00Z","v":8062,"vw":97.350531},{"c":97.1,"h":97.38,"l":96.94,"n":318,"o":97.38,"t":"2026-10-22T17:00:00Z","v":10289,"vw":97.202939},{"c":97.11,"h":97.21,"l":96.93,"n":248,"o":97.12,"t":"2026-10-22T17:05:00Z","v":7480,"vw":97.119422},{"c":97.09,"h":97.25,"l":97.08,"n":286,"o":97.08,"t":"2026-10-22T17:10:00Z","v":8380,"vw":97.197217},{"c":97.3,"h":97.45,"l":97.2,"n":474,"o":97.23,"t":"2026-10-22T17:15:00Z","v":15113,"vw":97.305681},{"c":97.21,"h":97.435,"l":97.11,"n":397,"o":97.27,"t":"2026-10-22T17:20:00Z","v":13364,"vw":97.279527},{"c":97.375,"h":97.395,"l":97.21,"n":391,"o":97.21,"t":"2026-10-22T17:25:00Z","v":10660,"vw":97.335116},{"c":97.43,"h":97.43,"l":97.14,"n":436,"o":97.375,"t":"2026-10-22T17:30:00Z","v":18775,"vw":97.31703},{"c":97.39,"h":97.535,"l":97.35,"n":375,"o":97.42,"t":"2026-10-22T17:35:00Z","v":14060,"vw":97.444477},{"c":97.53,"h":97.58,"l":97.32,"n":393,"o":97.405,"t":"2026-10-22T17:40:00Z","v":12005,"vw":97.431947},{"c":97.33,"h":97.57,"l":97.33,"n":315,"o":97.53,"t":"2026-10-22T17:45:00Z","v":12167,"vw":97.451467},{"c":97.43,"h":97.43,"l":97.25,"n":364,"o":97.305,"t":"2026-10-22T17:50:00Z","v":10148,"vw":97.337788},{"c":97.58,"h":97.6,"l":97.48,"n":456,"o":97.49,"t":"2026-10-22T17:55:00Z","v":16667,"vw":97.532135},{"c":97.21,"h":97.575,"l":97.21,"n":446,"o":97.55,"t":"2026-10-22T18:00:00Z","v":14586,"vw":97.375764},{"c":97.56,"h":97.56,"l":97.2,"n":565,"o":97.2,"t":"2026-10-22T18:05:00Z","v":25696,"vw":97.371453},{"c":97.705,"h":97.73,"l":97.515,"n":587,"o":97.515,"t":"2026-10-22T18:10:00Z","v":21708,"vw":97.634158},{"c":97.705,"h":97.72,"l":97.53,"n":440,"o":97.68,"t":"2026-10-22T18:15:00Z","v":13889,"vw":97.645065},{"c":97.71,"h":97.9025,"l":97.705,"n":598,"o":97.705,"t":"2026-10-22T18:20:00Z","v":19960,"vw":97.804886},{"c":97.7,"h":97.77,"l":97.61,"n":527,"o":97.675,"t":"2026-10-22T18:25:00Z","v":19616,"vw":97.709796},{"c":97.705,"h":97.75,"l":97.61,"n":408,"o":97.71,"t":"2026-10-22T18:30:00Z","v":14967,"vw":97.686747},{"c":97.615,"h":97.7,"l":97.43,"n":467,"o":97.66,"t":"2026-10-22T18:35:00Z","v":15048,"vw":97.599289},{"c":97.72,"h":97.72,"l":97.4601,"n":404,"o":97.53,"t":"2026-10-22T18:40:00Z","v":10190,"vw":97.609161},{"c":97.47,"h":97.755,"l":97.47,"n":406,"o":97.73,"t":"2026-10-22T18:45:00Z","v":14221,"vw":97.686171},{"c":97.705,"h":97.72,"l":97.525,"n":500,"o":97.57,"t":"2026-10-22T18:50:00Z","v":16918,"vw":97.617666},{"c":97.755,"h":97.885,"l":97.695,"n":530,"o":97.75,"t":"2026-10-22T18:55:00Z","v":14321,"vw":97.817622},{"c":97.96,"h":97.96,"l":97.785,"n":490,"o":97.79,"t":"2026-10-22T19:00:00Z","v":14676,"vw":97.861062},{"c":98.09,"h":98.24,"l":97.955,"n":673,"o":97.975,"t":"2026-10-22T19:05:00Z","v":25273,"vw":98.098688},{"c":98.04,"h":98.175,"l":98.02,"n":585,"o":98.1,"t":"2026-10-22T19:10:00Z","v":23024,"vw":98.094631},{"c":98.13,"h":98.18,"l":97.9741,"n":547,"o":98.055,"t":"2026-10-22T19:15:00Z","v":17074,"vw":98.080791},{"c":98.28,"h":98.435,"l":98.135,"n":637,"o":98.135,"t":"2026-10-22T19:20:00Z","v":20853,"vw":98.279354},{"c":98.425,"h":98.44,"l":98.28,"n":710,"o":98.28,"t":"2026-10-22T19:25:00Z","v":21969,"vw":98.374606},{"c":98.455,"h":98.47,"l":98.215,"n":642,"o":98.425,"t":"2026-10-22T19:30:00Z","v":42097,"vw":98.396805},{"c":98.5,"h":98.5,"l":98.21,"n":721,"o":98.41,"t":"2026-10-22T19:35:00Z","v":33069,"vw":98.331461},{"c":98.44,"h":98.61,"l":98.355,"n":851,"o":98.515,"t":"2026-10-22T19:40:00Z","v":30569,"vw":98.504401},{"c":98.42,"h":98.52,"l":98.225,"n":895,"o":98.42,"t":"2026-10-22T19:45:00Z","v":34626,"vw":98.367501},{"c":98.76,"h":98.855,"l":98.39,"n":1239,"o":98.39,"t":"2026-10-22T19:50:00Z","v":49667,"vw":98.73301},{"c":98.96,"h":99.04,"l":98.705,"n":3658,"o":98.8,"t":"2026-10-22T19:55:00Z","v":188041,"vw":98.878398},{"c":98.97,"h":98.97,"l":98.93,"n":66,"o":98.93,"t":"2026-10-22T20:00:00Z","v":290885,"vw":98.969913},{"c":98.9,"h":98.9,"l":98.9,"n":1,"o":98.9,"t":"2026-10-22T20:35:00Z","v":150,"vw":98.9},{"c":98.78,"h":98.78,"l":98.78,"n":2,"o":98.78,"t":"2026-10-22T21:55:00Z","v":199,"vw":98.78}],"history":[{"c":105.68,"h":106.54,"l":105.5,"n":24457,"o":106.15,"t":"2024-10-21T04:00:00Z","v":1290206,"vw":105.828266},{"c":104.83,"h":105.3,"l":103.45,"n":29491,"o":105,"t":"2024-10-22T04:00:00Z","v":1635907,"vw":104.643694},{"c":103.29,"h":105.01,"l":102.28,"n":28298,"o":104.37,"t":"2024-10-23T04:00:00Z","v":1412329,"vw":103.438815},{"c":102.89,"h":103.87,"l":102.43,"n":17666,"o":103.5,"t":"2024-10-24T04:00:00Z","v":964577,"vw":103.044081},{"c":101.98,"h":103.5425,"l":101.81,"n":20825,"o":103.03,"t":"2024-10-25T04:00:00Z","v":933381,"vw":102.439849},{"c":102.92,"h":104.3499,"l":102.66,"n":28276,"o":103.39,"t":"2024-10-28T04:00:00Z","v":1621943,"vw":103.257389},{"c":93.89,"h":95.115,"l":89.26,"n":94085,"o":94.75,"t":"2024-10-29T04:00:00Z","v":6716564,"vw":92.867087},{"c":93.87,"h":96,"l":93.21,"n":41113,"o":93.41,"t":"2024-10-30T04:00:00Z","v":2509203,"vw":94.52566},{"c":92.94,"h":94.03,"l":92.76,"n":24208,"o":93.61,"t":"2024-10-31T04:00:00Z","v":2114102,"vw":93.088626},{"c":93.38,"h":94.52,"l":93.15,"n":21414,"o":93.4,"t":"2024-11-01T04:00:00Z","v":1016043,"vw":93.56848},{"c":94.42,"h":95.8,"l":93.47,"n":23296,"o":93.51,"t":"2024-11-04T05:00:00Z","v":1314000,"vw":94.766565},{"c":96.7,"h":96.75,"l":93.57,"n":25356,"o":93.81,"t":"2024-11-05T05:00:00Z","v":1332341,"vw":96.127922},{"c":92.03,"h":95.41,"l":89.98,"n":77196,"o":93.5,"t":"2024-11-06T05:00:00Z","v":5744126,"vw":91.788178},{"c":91.88,"h":93.94,"l":91.51,"n":41020,"o":92.71,"t":"2024-11-07T05:00:00Z","v":2819828,"vw":92.446011},{"c":90.17,"h":92.91,"l":89.92,"n":32576,"o":92.7,"t":"2024-11-08T05:00:00Z","v":1944116,"vw":90.599024},{"c":90.2,"h":91.31,"l":89.78,"n":23976,"o":91.31,"t":"2024-11-11T05:00:00Z","v":1412169,"vw":90.264116},{"c":87.48,"h":90.5,"l":87.41,"n":33001,"o":90.5,"t":"2024-11-12T05:00:00Z","v":1941370,"vw":87.877456},{"c":86.14,"h":88.29,"l":85.72,"n":35379,"o":88.29,"t":"2024-11-13T05:00:00Z","v":2170419,"vw":86.302158},{"c":85.82,"h":86.92,"l":85.12,"n":29107,"o":86.27,"t":"2024-11-14T05:00:00Z","v":1659931,"vw":85.816252},{"c":85.45,"h":86.6406,"l":85.29,"n":29681,"o":85.85,"t":"2024-11-15T05:00:00Z","v":1524996,"vw":85.663164},{"c":86.58,"h":87.17,"l":84.73,"n":26151,"o":85.01,"t":"2024-11-18T05:00:00Z","v":1579846,"vw":86.540224},{"c":86.31,"h":86.4387,"l":84.92,"n":22632,"o":85.71,"t":"2024-11-19T05:00:00Z","v":1416666,"vw":86.144171},{"c":85.42,"h":87.03,"l":85.09,"n":25790,"o":86.55,"t":"2024-11-20T05:00:00Z","v":1630237,"vw":85.813241},{"c":87.67,"h":88.43,"l":85.25,"n":27050,"o":85.415,"t":"2024-11-21T05:00:00Z","v":1693065,"vw":87.352885},{"c":89.25,"h":89.9,"l":87.86,"n":26225,"o":88.43,"t":"2024-11-22T05:00:00Z","v":2350494,"vw":89.183253},{"c":92.52,"h":93.63,"l":90.09,"n":31073,"o":90.09,"t":"2024-11-25T05:00:00Z","v":1861953,"vw":92.434877},{"c":89.54,"h":90.39,"l":88.68,"n":25222,"o":89.93,"t":"2024-11-26T05:00:00Z","v":1290191,"vw":89.437386},{"c":89.77,"h":91.3599,"l":89.6,"n":18053,"o":90.49,"t":"2024-11-27T05:00:00Z","v":892693,"vw":89.999974},{"c":89.45,"h":90.135,"l":88.82,"n":10047,"o":89.75,"t":"2024-11-29T05:00:00Z","v":523987,"vw":89.452353},{"c":89.07,"h":89.445,"l":87.79,"n":23704,"o":89.34,"t":"2024-12-02T05:00:00Z","v":1160470,"vw":88.936309},{"c":88.24,"h":89.47,"l":87.52,"n":25993,"o":89.37,"t":"2024-12-03T05:00:00Z","v":1577871,"vw":88.053125},{"c":86.03,"h":88.32,"l":85.765,"n":34712,"o":87.88,"t":"2024-12-04T05:00:00Z","v":2316295,"vw":86.360093},{"c":84.93,"h":86.0719,"l":84.35,"n":36757,"o":85.82,"t":"2024-12-05T05:00:00Z","v":2600266,"vw":84.880305},{"c":84.46,"h":86.25,"l":83.83,"n":30696,"o":85.65,"t":"2024-12-06T05:00:00Z","v":1956514,"vw":84.525797},{"c":85.8,"h":86.12,"l":83.61,"n":37750,"o":84.6,"t":"2024-12-09T05:00:00Z","v":2734049,"vw":85.333478},{"c":83.9,"h":85.49,"l":82.97,"n":33732,"o":85.02,"t":"2024-12-10T05:00:00Z","v":1810017,"vw":83.893635},{"c":83.8,"h":85.025,"l":83.77,"n":22536,"o":84.75,"t":"2024-12-11T05:00:00Z","v":1428516,"vw":84.133953},{"c":82.71,"h":84.07,"l":82.63,"n":20100,"o":83.49,"t":"2024-12-12T05:00:00Z","v":1200231,"vw":83.162055},{"c":82.8,"h":83.135,"l":81.94,"n":20676,"o":82.61,"t":"2024-12-13T05:00:00Z","v":1223208,"vw":82.565149},{"c":82.79,"h":84.15,"l":82.38,"n":26746,"o":82.78,"t":"2024-12-16T05:00:00Z","v":1552197,"vw":83.194183},{"c":82.21,"h":83.7,"l":82.15,"n":25753,"o":82.17,"t":"2024-12-17T05:00:00Z","v":1346961,"vw":82.526939},{"c":79.07,"h":83.38,"l":79.03,"n":27755,"o":82.6,"t":"2024-12-18T05:00:00Z","v":1662784,"vw":80.795534},{"c":79.43,"h":81.24,"l":78.83,"n":33510,"o":80.46,"t":"2024-12-19T05:00:00Z","v":2443822,"vw":79.528505},{"c":82,"h":82.6999,"l":79.61,"n":36781,"o":79.7,"t":"2024-12-20T05:00:00Z","v":4891302,"vw":81.827358},{"c":81.35,"h":81.77,"l":80.48,"n":24755,"o":81.39,"t":"2024-12-23T05:00:00Z","v":1562160,"vw":81.03815},{"c":81.12,"h":81.21,"l":80.515,"n":8084,"o":81.21,"t":"2024-12-24T05:00:00Z","v":454343,"vw":80.962626},{"c":80.91,"h":81.2159,"l":80.25,"n":17390,"o":80.43,"t":"2024-12-26T05:00:00Z","v":928002,"vw":80.847039},{"c":80.58,"h":81.47,"l":80.02,"n":17612,"o":80.23,"t":"2024-12-27T05:00:00Z","v":870459,"vw":80.657331},{"c":79.83,"h":80.24,"l":78.9,"n":17236,"o":80.04,"t":"2024-12-30T05:00:00Z","v":802191,"vw":79.822626},{"c":80.29,"h":80.96,"l":80.03,"n":17048,"o":80.34,"t":"2024-12-31T05:00:00Z","v":1051439,"vw":80.393355},{"c":79.88,"h":81.5,"l":79.75,"n":19629,"o":80.9,"t":"2025-01-02T05:00:00Z","v":1189033,"vw":80.322533},{"c":80.76,"h":81.1,"l":79.3754,"n":17613,"o":79.88,"t":"2025-01-03T05:00:00Z","v":765810,"vw":80.496339},{"c":82.65,"h":83.41,"l":81.38,"n":29535,"o":81.38,"t":"2025-01-06T05:00:00Z","v":1839529,"vw":82.814972},{"c":81.65,"h":83.2,"l":80.91,"n":22223,"o":82.68,"t":"2025-01-07T05:00:00Z","v":1280089,"vw":81.682458},{"c":81.56,"h":81.69,"l":79.51,"n":22171,"o":80.17,"t":"2025-01-08T05:00:00Z","v":1305155,"vw":81.233994},{"c":80.09,"h":80.76,"l":79.46,"n":24643,"o":79.72,"t":"2025-01-10T05:00:00Z","v":1605857,"vw":80.106457},{"c":80.89,"h":80.93,"l":79.68,"n":22696,"o":80.02,"t":"2025-01-13T05:00:00Z","v":1369313,"vw":80.489767},{"c":82.36,"h":82.5,"l":80.92,"n":18444,"o":81.78,"t":"2025-01-14T05:00:00Z","v":1014856,"vw":82.083498},{"c":83.39,"h":85.48,"l":83.22,"n":21799,"o":85,"t":"2025-01-15T05:00:00Z","v":1375201,"vw":83.676481},{"c":83.97,"h":84.12,"l":82.24,"n":17650,"o":83.19,"t":"2025-01-16T05:00:00Z","v":853207,"vw":83.623635},{"c":84.27,"h":85.1478,"l":84.095,"n":21481,"o":84.72,"t":"2025-01-17T05:00:00Z","v":1514321,"vw":84.524703},{"c":86.62,"h":86.69,"l":84.86,"n":25193,"o":85.11,"t":"2025-01-21T05:00:00Z","v":1695663,"vw":86.22118},{"c":86.3,"h":86.79,"l":85.8904,"n":29182,"o":86.2,"t":"2025-01-22T05:00:00Z","v":1748768,"vw":86.304946},{"c":88.49,"h":89.2,"l":86.29,"n":30410,"o":86.83,"t":"2025-01-23T05:00:00Z","v":2159154,"vw":88.402084},{"c":88.16,"h":90.8,"l":88,"n":43521,"o":88.67,"t":"2025-01-24T05:00:00Z","v":2835111,"vw":89.198373},{"c":90.4,"h":90.95,"l":88.2,"n":33629,"o":88.38,"t":"2025-01-27T05:00:00Z","v":2010382,"vw":90.099804},{"c":88.84,"h":91.06,"l":88.23,"n":30943,"o":90.9,"t":"2025-01-28T05:00:00Z","v":1759785,"vw":89.256176},{"c":88.39,"h":89.96,"l":88.27,"n":30154,"o":88.76,"t":"2025-01-29T05:00:00Z","v":1955351,"vw":88.809457},{"c":89.92,"h":90.0999,"l":88.09,"n":26111,"o":88.91,"t":"2025-01-30T05:00:00Z","v":1483729,"vw":89.443768},{"c":88.07,"h":90.07,"l":87.72,"n":28019,"o":89.5,"t":"2025-01-31T05:00:00Z","v":2392806,"vw":88.366563},{"c":85.17,"h":86.105,"l":82.82,"n":42611,"o":85.46,"t":"2025-02-03T05:00:00Z","v":2444813,"vw":84.854629},{"c":86.66,"h":87.125,"l":85.2,"n":55201,"o":85.29,"t":"2025-02-04T05:00:00Z","v":4029045,"vw":86.648115},{"c":85.62,"h":85.66,"l":82.087,"n":59534,"o":83,"t":"2025-02-05T05:00:00Z","v":4810138,"vw":84.276741},{"c":85.91,"h":87.25,"l":85.47,"n":34403,"o":86.8,"t":"2025-02-06T05:00:00Z","v":2406869,"vw":86.220755},{"c":86.46,"h":86.76,"l":84.42,"n":48272,"o":85.88,"t":"2025-02-07T05:00:00Z","v":3702738,"vw":86.148314},{"c":85.76,"h":87.31,"l":84.38,"n":29882,"o":87,"t":"2025-02-10T05:00:00Z","v":2087065,"vw":85.654686},{"c":87.29,"h":87.9,"l":84.95,"n":27151,"o":84.95,"t":"2025-02-11T05:00:00Z","v":1577994,"vw":86.955605},{"c":85.3,"h":86.0524,"l":84.32,"n":28883,"o":85.82,"t":"2025-02-12T05:00:00Z","v":1682249,"vw":85.188478},{"c":86.81,"h":87.11,"l":85.39,"n":20379,"o":85.9,"t":"2025-02-13T05:00:00Z","v":867671,"vw":86.52848},{"c":87.1,"h":88.61,"l":86.94,"n":21197,"o":87.1,"t":"2025-02-14T05:00:00Z","v":997246,"vw":87.568257},{"c":87.04,"h":87.5,"l":86.36,"n":22504,"o":87.01,"t":"2025-02-18T05:00:00Z","v":993371,"vw":86.926917},{"c":88.29,"h":88.42,"l":86.73,"n":24607,"o":87.15,"t":"2025-02-19T05:00:00Z","v":1259871,"vw":87.984274},{"c":89.93,"h":90.04,"l":88.29,"n":29484,"o":88.51,"t":"2025-02-20T05:00:00Z","v":1378397,"vw":89.535702},{"c":87.95,"h":90.75,"l":87.26,"n":27479,"o":90.4,"t":"2025-02-21T05:00:00Z","v":1365041,"vw":88.314428},{"c":86.8,"h":88.49,"l":86.16,"n":24374,"o":88.14,"t":"2025-02-24T05:00:00Z","v":1213766,"vw":87.018721},{"c":87.8,"h":88.95,"l":86.53,"n":27594,"o":87.19,"t":"2025-02-25T05:00:00Z","v":1372961,"vw":87.888462},{"c":87.42,"h":88.6,"l":87.36,"n":18919,"o":88.48,"t":"2025-02-26T05:00:00Z","v":904327,"vw":87.786667},{"c":85.61,"h":87.125,"l":85.54,"n":25402,"o":86.885,"t":"2025-02-27T05:00:00Z","v":1332440,"vw":86.038837},{"c":86.53,"h":87.19,"l":85.34,"n":35092,"o":86.01,"t":"2025-02-28T05:00:00Z","v":2458603,"vw":86.391481},{"c":84.08,"h":87.79,"l":83.8,"n":41459,"o":87.38,"t":"2025-03-03T05:00:00Z","v":2399746,"vw":85.224933},{"c":81.45,"h":83.515,"l":80.99,"n":46675,"o":81.91,"t":"2025-03-04T05:00:00Z","v":3229724,"vw":82.045305},{"c":83.63,"h":84.77,"l":82.1584,"n":29714,"o":82.17,"t":"2025-03-05T05:00:00Z","v":1888350,"vw":83.58582},{"c":85.11,"h":85.44,"l":82.82,"n":36847,"o":83.47,"t":"2025-03-06T05:00:00Z","v":1925546,"vw":84.484044},{"c":88.97,"h":89.33,"l":84.58,"n":45527,"o":85.05,"t":"2025-03-07T05:00:00Z","v":2539351,"vw":88.057128},{"c":86.71,"h":90.25,"l":86.56,"n":37327,"o":88.19,"t":"2025-03-10T04:00:00Z","v":2135015,"vw":88.029662},{"c":82.86,"h":86.735,"l":82.82,"n":42088,"o":86.26,"t":"2025-03-11T04:00:00Z","v":2268480,"vw":83.268504},{"c":81.16,"h":83.755,"l":81.07,"n":31681,"o":83.755,"t":"2025-03-12T04:00:00Z","v":1533782,"vw":81.638212},{"c":79.4,"h":82.06,"l":79.34,"n":31410,"o":80.77,"t":"2025-03-13T04:00:00Z","v":1452071,"vw":80.014179},{"c":80.97,"h":81.35,"l":79.87,"n":24586,"o":80.65,"t":"2025-03-14T04:00:00Z","v":1146962,"vw":80.898075},{"c":81.55,"h":81.91,"l":80.78,"n":23762,"o":81,"t":"2025-03-17T04:00:00Z","v":1068708,"vw":81.523079},{"c":81.32,"h":81.99,"l":80.68,"n":24601,"o":81.12,"t":"2025-03-18T04:00:00Z","v":1137420,"vw":81.275521},{"c":82.16,"h":82.43,"l":80.365,"n":22505,"o":81.08,"t":"2025-03-19T04:00:00Z","v":1421500,"vw":81.846796},{"c":80.52,"h":81.78,"l":80.22,"n":26264,"o":81.33,"t":"2025-03-20T04:00:00Z","v":1963375,"vw":80.690848},{"c":79.56,"h":80.11,"l":78.89,"n":27678,"o":79.8,"t":"2025-03-21T04:00:00Z","v":2491068,"vw":79.510181},{"c":82,"h":82.2,"l":80.53,"n":24987,"o":80.56,"t":"2025-03-24T04:00:00Z","v":1406286,"vw":81.719016},{"c":80.47,"h":81.56,"l":79.7,"n":29032,"o":81,"t":"2025-03-25T04:00:00Z","v":1702657,"vw":80.483379},{"c":78.44,"h":80.428,"l":77.3475,"n":32345,"o":79.27,"t":"2025-03-26T04:00:00Z","v":1686451,"vw":78.490568},{"c":77.71,"h":79.06,"l":77.29,"n":30248,"o":78.38,"t":"2025-03-27T04:00:00Z","v":1654252,"vw":77.936477},{"c":76.43,"h":78.65,"l":76.25,"n":34523,"o":78.315,"t":"2025-03-28T04:00:00Z","v":1789037,"vw":76.64588},{"c":76.88,"h":77.49,"l":74.31,"n":28843,"o":75.61,"t":"2025-03-31T04:00:00Z","v":1776920,"vw":76.413541},{"c":76.14,"h":76.82,"l":75.45,"n":30467,"o":76.8,"t":"2025-04-01T04:00:00Z","v":1846997,"vw":76.071267},{"c":76.98,"h":77.14,"l":75,"n":33403,"o":75.1,"t":"2025-04-02T04:00:00Z","v":2070639,"vw":76.573885},{"c":64.66,"h":71.3,"l":64.65,"n":96540,"o":71.2,"t":"2025-04-03T04:00:00Z","v":6033673,"vw":66.726201},{"c":62.88,"h":63.56,"l":57.7719,"n":109433,"o":63,"t":"2025-04-04T04:00:00Z","v":7517551,"vw":61.696071},{"c":59.27,"h":63.98,"l":58.3,"n":88694,"o":60.74,"t":"2025-04-07T04:00:00Z","v":6433125,"vw":59.871314},{"c":55.86,"h":61.6,"l":54.89,"n":91035,"o":61.6,"t":"2025-04-08T04:00:00Z","v":7095307,"vw":57.780252},{"c":64.22,"h":64.56,"l":53.9101,"n":97415,"o":54.68,"t":"2025-04-09T04:00:00Z","v":7940808,"vw":59.923681},{"c":58.68,"h":61.73,"l":55.8772,"n":72190,"o":61.71,"t":"2025-04-10T04:00:00Z","v":5025791,"vw":58.322834},{"c":59.01,"h":59.39,"l":56.38,"n":52050,"o":58.44,"t":"2025-04-11T04:00:00Z","v":3765543,"vw":58.298963},{"c":60.1,"h":60.79,"l":58.92,"n":43922,"o":60.79,"t":"2025-04-14T04:00:00Z","v":2877070,"vw":59.94718},{"c":58.86,"h":60.833,"l":58.83,"n":33189,"o":59.64,"t":"2025-04-15T04:00:00Z","v":2268948,"vw":59.25728},{"c":56.81,"h":59.0999,"l":56.345,"n":36640,"o":58.21,"t":"2025-04-16T04:00:00Z","v":2177449,"vw":57.282311},{"c":57.21,"h":58.1799,"l":56.725,"n":38316,"o":56.75,"t":"2025-04-17T04:00:00Z","v":2922699,"vw":57.515422},{"c":56.37,"h":57.16,"l":55.38,"n":41245,"o":56.13,"t":"2025-04-21T04:00:00Z","v":2921238,"vw":56.141432},{"c":58.38,"h":59.13,"l":57.16,"n":40853,"o":57.16,"t":"2025-04-22T04:00:00Z","v":2302863,"vw":58.249119},{"c":59.14,"h":63.75,"l":59.13,"n":49802,"o":60.69,"t":"2025-04-23T04:00:00Z","v":3335096,"vw":60.462379},{"c":61.92,"h":62.01,"l":59.14,"n":32123,"o":59.91,"t":"2025-04-24T04:00:00Z","v":1949444,"vw":61.376833},{"c":61.58,"h":62.37,"l":61.1701,"n":28069,"o":61.61,"t":"2025-04-25T04:00:00Z","v":1995027,"vw":61.58033},{"c":61.28,"h":63.35,"l":61.13,"n":43786,"o":61.62,"t":"2025-04-28T04:00:00Z","v":2504559,"vw":61.642202},{"c":61.26,"h":61.96,"l":60.59,"n":46034,"o":61,"t":"2025-04-29T04:00:00Z","v":3119556,"vw":61.223566},{"c":60.02,"h":62.27,"l":58.43,"n":61386,"o":61.28,"t":"2025-04-30T04:00:00Z","v":7191130,"vw":59.716223},{"c":58.94,"h":60.69,"l":58.53,"n":59613,"o":60.32,"t":"2025-05-01T04:00:00Z","v":4396359,"vw":59.161292},{"c":61.39,"h":62.73,"l":59.95,"n":61105,"o":60.23,"t":"2025-05-02T04:00:00Z","v":3739303,"vw":61.419868},{"c":60.08,"h":61.3,"l":59.92,"n":32096,"o":61.3,"t":"2025-05-05T04:00:00Z","v":2482153,"vw":60.240581},{"c":58.98,"h":59.76,"l":58.68,"n":31847,"o":59.07,"t":"2025-05-06T04:00:00Z","v":2093208,"vw":59.090909},{"c":58.93,"h":60.189,"l":58.23,"n":44985,"o":59.19,"t":"2025-05-07T04:00:00Z","v":3349330,"vw":59.024755},{"c":61.85,"h":63.0595,"l":59.54,"n":55945,"o":60.05,"t":"2025-05-08T04:00:00Z","v":3985101,"vw":61.568474},{"c":62.67,"h":63.42,"l":62.2,"n":40327,"o":62.32,"t":"2025-05-09T04:00:00Z","v":2867120,"vw":62.747582},{"c":72.53,"h":73.23,"l":70.5,"n":100263,"o":70.5,"t":"2025-05-12T04:00:00Z","v":7055536,"vw":72.314887},{"c":73.82,"h":74.67,"l":72.5,"n":60903,"o":73.8,"t":"2025-05-13T04:00:00Z","v":3642155,"vw":73.557645},{"c":71.86,"h":74.1682,"l":71.3245,"n":42990,"o":73.16,"t":"2025-05-14T04:00:00Z","v":2735676,"vw":71.973374},{"c":70.7,"h":71.475,"l":70.21,"n":34919,"o":71.28,"t":"2025-05-15T04:00:00Z","v":2120627,"vw":70.64344},{"c":71.46,"h":71.71,"l":70.69,"n":33824,"o":70.95,"t":"2025-05-16T04:00:00Z","v":2275950,"vw":71.422365},{"c":70.62,"h":70.685,"l":68.54,"n":31154,"o":69.59,"t":"2025-05-19T04:00:00Z","v":2064106,"vw":70.346482},{"c":70.54,"h":72.36,"l":69.9,"n":44895,"o":70.17,"t":"2025-05-20T04:00:00Z","v":2979459,"vw":70.911846},{"c":66.48,"h":69.7199,"l":66.215,"n":40303,"o":69.25,"t":"2025-05-21T04:00:00Z","v":2439770,"vw":67.248223},{"c":66.34,"h":66.75,"l":65.39,"n":33081,"o":66.03,"t":"2025-05-22T04:00:00Z","v":2442739,"vw":66.172221},{"c":65.52,"h":65.89,"l":64.1201,"n":33820,"o":64.25,"t":"2025-05-23T04:00:00Z","v":1917980,"vw":65.338754},{"c":67.23,"h":67.569,"l":65.68,"n":33035,"o":66.9,"t":"2025-05-27T04:00:00Z","v":2158260,"vw":66.983916},{"c":66.14,"h":67.4,"l":65.965,"n":28313,"o":67.22,"t":"2025-05-28T04:00:00Z","v":1544711,"vw":66.426608},{"c":66.53,"h":68.59,"l":65.6,"n":36422,"o":68.1,"t":"2025-05-29T04:00:00Z","v":2140616,"vw":66.759028},{"c":65.43,"h":65.9,"l":64.37,"n":50335,"o":65.2,"t":"2025-05-30T04:00:00Z","v":11573203,"vw":65.407137},{"c":63.95,"h":65.01,"l":63.15,"n":40425,"o":64.9,"t":"2025-06-02T04:00:00Z","v":2429141,"vw":63.775354},{"c":64.31,"h":64.75,"l":62.39,"n":29711,"o":63.11,"t":"2025-06-03T04:00:00Z","v":1802008,"vw":64.212236},{"c":65.62,"h":66.38,"l":64.1061,"n":28808,"o":64.5,"t":"2025-06-04T04:00:00Z","v":1902154,"vw":65.678081},{"c":65.45,"h":66.7039,"l":64.7925,"n":31835,"o":65.48,"t":"2025-06-05T04:00:00Z","v":2429462,"vw":65.696235},{"c":66.14,"h":67.21,"l":65.5,"n":28608,"o":66.53,"t":"2025-06-06T04:00:00Z","v":1739286,"vw":66.139246},{"c":67.21,"h":68.12,"l":66.875,"n":32411,"o":67.34,"t":"2025-06-09T04:00:00Z","v":2122673,"vw":67.422519},{"c":69.17,"h":69.77,"l":67.28,"n":42626,"o":68.16,"t":"2025-06-10T04:00:00Z","v":3374449,"vw":69.076229},{"c":68.13,"h":70,"l":67.51,"n":36016,"o":69.89,"t":"2025-06-11T04:00:00Z","v":2238085,"vw":68.40609},{"c":67.42,"h":68.03,"l":66.6,"n":27395,"o":67.15,"t":"2025-06-12T04:00:00Z","v":2087609,"vw":67.408389},{"c":65.26,"h":66.8016,"l":64.775,"n":31576,"o":65.82,"t":"2025-06-13T04:00:00Z","v":1729895,"vw":65.610207},{"c":65.75,"h":66.56,"l":65.21,"n":32455,"o":66.45,"t":"2025-06-16T04:00:00Z","v":2192052,"vw":65.83461},{"c":64.14,"h":65.86,"l":63.843,"n":34716,"o":65.375,"t":"2025-06-17T04:00:00Z","v":2597312,"vw":64.41483},{"c":64.59,"h":65.63,"l":63.93,"n":32679,"o":64.02,"t":"2025-06-18T04:00:00Z","v":2191513,"vw":64.846076},{"c":64.55,"h":65.595,"l":64.36,"n":31776,"o":64.9,"t":"2025-06-20T04:00:00Z","v":3615254,"vw":64.685266},{"c":65.66,"h":65.765,"l":63.31,"n":28933,"o":64.23,"t":"2025-06-23T04:00:00Z","v":1715171,"vw":65.054855},{"c":66.36,"h":66.79,"l":65.75,"n":24956,"o":66.41,"t":"2025-06-24T04:00:00Z","v":1380835,"vw":66.356737},{"c":66.25,"h":66.87,"l":65.85,"n":25884,"o":66.74,"t":"2025-06-25T04:00:00Z","v":1402564,"vw":66.34812},{"c":67.59,"h":67.81,"l":66.55,"n":31306,"o":66.99,"t":"2025-06-26T04:00:00Z","v":1737404,"vw":67.47625},{"c":67.65,"h":68.82,"l":67.09,"n":27431,"o":68.15,"t":"2025-06-27T04:00:00Z","v":2579950,"vw":67.792328},{"c":67.75,"h":68.18,"l":67.0638,"n":37719,"o":67.74,"t":"2025-06-30T04:00:00Z","v":2453347,"vw":67.780339},{"c":70.41,"h":72.25,"l":67.05,"n":45690,"o":67.44,"t":"2025-07-01T04:00:00Z","v":2871563,"vw":70.651118},{"c":71.56,"h":71.93,"l":69.74,"n":37464,"o":70.53,"t":"2025-07-02T04:00:00Z","v":2237648,"vw":71.292168},{"c":71.1,"h":72.055,"l":70.895,"n":20472,"o":71.93,"t":"2025-07-03T04:00:00Z","v":1088708,"vw":71.265466},{"c":69.3,"h":71.49,"l":69.02,"n":35702,"o":70.31,"t":"2025-07-07T04:00:00Z","v":2155837,"vw":69.852631},{"c":71.69,"h":73.1,"l":70.24,"n":41408,"o":70.56,"t":"2025-07-08T04:00:00Z","v":2770446,"vw":71.909073},{"c":72.91,"h":73.01,"l":71.48,"n":29738,"o":72.35,"t":"2025-07-09T04:00:00Z","v":1642456,"vw":72.577492},{"c":73.85,"h":75.28,"l":72.8301,"n":40675,"o":73.02,"t":"2025-07-10T04:00:00Z","v":2598640,"vw":74.402633},{"c":72.87,"h":73.36,"l":72.105,"n":28701,"o":72.71,"t":"2025-07-11T04:00:00Z","v":1722816,"vw":72.92155},{"c":71.58,"h":72.46,"l":70.93,"n":28751,"o":72.39,"t":"2025-07-14T04:00:00Z","v":1537504,"vw":71.709369},{"c":69.8,"h":72.73,"l":69.72,"n":32219,"o":72.6,"t":"2025-07-15T04:00:00Z","v":1704553,"vw":70.534287},{"c":69.51,"h":70.2988,"l":68.226,"n":30897,"o":69.79,"t":"2025-07-16T04:00:00Z","v":1846612,"vw":69.404812},{"c":70.82,"h":70.965,"l":69.512,"n":35052,"o":69.74,"t":"2025-07-17T04:00:00Z","v":2052107,"vw":70.367874},{"c":70.11,"h":71.515,"l":69.42,"n":29394,"o":71.44,"t":"2025-07-18T04:00:00Z","v":1970631,"vw":70.145629},{"c":69.57,"h":70.9399,"l":69.53,"n":28325,"o":70.9,"t":"2025-07-21T04:00:00Z","v":1556368,"vw":69.965172},{"c":72.8,"h":73.09,"l":69.86,"n":29894,"o":70.28,"t":"2025-07-22T04:00:00Z","v":1996858,"vw":72.203423},{"c":74.09,"h":75,"l":73.65,"n":34762,"o":74.08,"t":"2025-07-23T04:00:00Z","v":1986296,"vw":74.230245},{"c":72.69,"h":73.855,"l":72.2208,"n":29821,"o":73.49,"t":"2025-07-24T04:00:00Z","v":1442313,"vw":72.810994},{"c":73.9,"h":74.09,"l":72.125,"n":32705,"o":72.95,"t":"2025-07-25T04:00:00Z","v":1782176,"vw":73.447407},{"c":73.93,"h":74.925,"l":73.1,"n":53553,"o":73.85,"t":"2025-07-28T04:00:00Z","v":3271991,"vw":74.109797},{"c":68.61,"h":69.77,"l":66.51,"n":78972,"o":68.22,"t":"2025-07-29T04:00:00Z","v":5250499,"vw":68.29431},{"c":67.77,"h":69.55,"l":67.09,"n":57943,"o":68.5,"t":"2025-07-30T04:00:00Z","v":3389710,"vw":68.418244},{"c":67.65,"h":68.895,"l":66.8603,"n":46048,"o":67.39,"t":"2025-07-31T04:00:00Z","v":4017524,"vw":67.84598},{"c":66.98,"h":67.17,"l":65.405,"n":46253,"o":66.73,"t":"2025-08-01T04:00:00Z","v":2193442,"vw":66.624427},{"c":67.93,"h":68.43,"l":66.66,"n":34678,"o":67.31,"t":"2025-08-04T04:00:00Z","v":1642958,"vw":67.856478},{"c":69.36,"h":69.61,"l":67.3601,"n":31282,"o":68.66,"t":"2025-08-05T04:00:00Z","v":1664768,"vw":68.898082},{"c":68.27,"h":69.79,"l":68.125,"n":27139,"o":69.7,"t":"2025-08-06T04:00:00Z","v":1251787,"vw":68.496151},{"c":68.74,"h":69.99,"l":68.02,"n":22544,"o":69.28,"t":"2025-08-07T04:00:00Z","v":973286,"vw":68.763671},{"c":69.32,"h":69.49,"l":68.37,"n":21160,"o":68.77,"t":"2025-08-08T04:00:00Z","v":946497,"vw":69.185389},{"c":68.84,"h":70.2459,"l":68,"n":29849,"o":69.96,"t":"2025-08-11T04:00:00Z","v":1936600,"vw":68.809792},{"c":71.43,"h":71.6,"l":69.155,"n":27260,"o":69.84,"t":"2025-08-12T04:00:00Z","v":1610238,"vw":71.112347},{"c":75.98,"h":76.21,"l":71.53,"n":37779,"o":71.89,"t":"2025-08-13T04:00:00Z","v":2390073,"vw":75.210574},{"c":74.42,"h":74.9,"l":73.52,"n":32613,"o":74.21,"t":"2025-08-14T04:00:00Z","v":1728103,"vw":74.254267},{"c":74.06,"h":75,"l":73.7317,"n":26151,"o":75,"t":"2025-08-15T04:00:00Z","v":1557710,"vw":74.123528},{"c":74.54,"h":75.68,"l":74.12,"n":34058,"o":74.33,"t":"2025-08-18T04:00:00Z","v":2028945,"vw":74.918791},{"c":76.21,"h":77.31,"l":74.77,"n":35617,"o":74.8,"t":"2025-08-19T04:00:00Z","v":2186730,"vw":76.316295},{"c":73.92,"h":75.92,"l":73.92,"n":31534,"o":75.92,"t":"2025-08-20T04:00:00Z","v":1840419,"vw":74.519643},{"c":73.13,"h":73.77,"l":72.63,"n":25790,"o":73.27,"t":"2025-08-21T04:00:00Z","v":1756474,"vw":73.224675},{"c":77.53,"h":77.94,"l":73.425,"n":53652,"o":73.81,"t":"2025-08-22T04:00:00Z","v":3594613,"vw":77.108436},{"c":76.47,"h":77.62,"l":76.42,"n":38424,"o":77.04,"t":"2025-08-25T04:00:00Z","v":2191517,"vw":76.771179},{"c":75.19,"h":76.94,"l":74.93,"n":37612,"o":76.46,"t":"2025-08-26T04:00:00Z","v":2674359,"vw":75.476977},{"c":75.74,"h":76.04,"l":74.48,"n":30314,"o":74.76,"t":"2025-08-27T04:00:00Z","v":1816857,"vw":75.434918},{"c":75.3,"h":76.4399,"l":74.335,"n":32385,"o":76.2,"t":"2025-08-28T04:00:00Z","v":1742238,"vw":75.001402},{"c":74.29,"h":76.11,"l":73.85,"n":35230,"o":75.13,"t":"2025-08-29T04:00:00Z","v":2323632,"vw":74.393814},{"c":71.72,"h":72.635,"l":71.28,"n":31771,"o":72.08,"t":"2025-09-02T04:00:00Z","v":1738490,"vw":71.759394},{"c":72.85,"h":73.77,"l":72.08,"n":37124,"o":72.45,"t":"2025-09-03T04:00:00Z","v":1933916,"vw":72.788558},{"c":74.74,"h":74.815,"l":72.75,"n":28934,"o":73.29,"t":"2025-09-04T04:00:00Z","v":1630476,"vw":74.334148},{"c":78.42,"h":78.43,"l":75.61,"n":50914,"o":75.61,"t":"2025-09-05T04:00:00Z","v":3180586,"vw":77.742902},{"c":78.42,"h":78.98,"l":77.16,"n":41357,"o":78.51,"t":"2025-09-08T04:00:00Z","v":3113276,"vw":78.204697},{"c":76.74,"h":78.11,"l":76.34,"n":35042,"o":77.84,"t":"2025-09-09T04:00:00Z","v":2338899,"vw":76.991526},{"c":76.97,"h":77.59,"l":76.06,"n":28529,"o":76.68,"t":"2025-09-10T04:00:00Z","v":1677809,"vw":76.783708},{"c":79.52,"h":80.06,"l":76.61,"n":35400,"o":77.34,"t":"2025-09-11T04:00:00Z","v":1996083,"vw":79.372861},{"c":77.57,"h":79.27,"l":76.68,"n":46867,"o":78.92,"t":"2025-09-12T04:00:00Z","v":2757572,"vw":77.583939},{"c":78.56,"h":78.86,"l":77.351,"n":31426,"o":77.96,"t":"2025-09-15T04:00:00Z","v":1755435,"vw":78.429818},{"c":77.81,"h":79.42,"l":77.35,"n":33754,"o":78.8,"t":"2025-09-16T04:00:00Z","v":1753583,"vw":77.823784},{"c":78.18,"h":81.44,"l":77.52,"n":40275,"o":78.29,"t":"2025-09-17T04:00:00Z","v":2280333,"vw":78.941779},{"c":79.37,"h":79.55,"l":77.86,"n":32429,"o":78.53,"t":"2025-09-18T04:00:00Z","v":1767183,"vw":79.000784},{"c":76.67,"h":79.41,"l":76.62,"n":39963,"o":79.18,"t":"2025-09-19T04:00:00Z","v":5995071,"vw":76.944609},{"c":75.02,"h":76.67,"l":74.7,"n":33090,"o":76.67,"t":"2025-09-22T04:00:00Z","v":2351907,"vw":75.209499},{"c":75.27,"h":76.76,"l":75.07,"n":25090,"o":75.63,"t":"2025-09-23T04:00:00Z","v":1243265,"vw":75.523405},{"c":75.09,"h":75.9622,"l":74.89,"n":25791,"o":75.02,"t":"2025-09-24T04:00:00Z","v":1160788,"vw":75.261231},{"c":73.45,"h":74.53,"l":73.08,"n":24732,"o":74.11,"t":"2025-09-25T04:00:00Z","v":1188497,"vw":73.557581},{"c":73.85,"h":73.88,"l":72.81,"n":34791,"o":73.45,"t":"2025-09-26T04:00:00Z","v":1790698,"vw":73.49809},{"c":73.9,"h":74.52,"l":73.07,"n":24508,"o":74.52,"t":"2025-09-29T04:00:00Z","v":1247250,"vw":73.752133},{"c":74.33,"h":74.41,"l":73.05,"n":22763,"o":74.19,"t":"2025-09-30T04:00:00Z","v":1135499,"vw":73.979115},{"c":73.62,"h":75.105,"l":72.55,"n":33189,"o":73.9,"t":"2025-10-01T04:00:00Z","v":1664493,"vw":73.626071},{"c":74.04,"h":75.94,"l":73.68,"n":27482,"o":74.05,"t":"2025-10-02T04:00:00Z","v":1312303,"vw":74.213475},{"c":75.42,"h":75.975,"l":74.26,"n":28760,"o":74.26,"t":"2025-10-03T04:00:00Z","v":1854587,"vw":75.37475},{"c":74.35,"h":75.94,"l":73.57,"n":26202,"o":75.94,"t":"2025-10-06T04:00:00Z","v":1265044,"vw":74.509766},{"c":73.19,"h":74.98,"l":73.045,"n":25779,"o":74.58,"t":"2025-10-07T04:00:00Z","v":1311632,"vw":73.46967},{"c":72.74,"h":74.0099,"l":72.63,"n":27363,"o":73.38,"t":"2025-10-08T04:00:00Z","v":1372189,"vw":73.033291},{"c":69.72,"h":72.35,"l":69.25,"n":44522,"o":72.35,"t":"2025-10-09T04:00:00Z","v":2385771,"vw":70.018649},{"c":64.43,"h":70.34,"l":64.245,"n":71746,"o":70.32,"t":"2025-10-10T04:00:00Z","v":4777527,"vw":66.100463},{"c":64.49,"h":66.3501,"l":64.44,"n":38733,"o":65.53,"t":"2025-10-13T04:00:00Z","v":2261010,"vw":65.113465},{"c":67.02,"h":67.375,"l":63.2,"n":39079,"o":63.24,"t":"2025-10-14T04:00:00Z","v":2620636,"vw":66.445093},{"c":67.72,"h":68.8,"l":67.2,"n":31140,"o":68.5,"t":"2025-10-15T04:00:00Z","v":1797340,"vw":67.740419},{"c":67.91,"h":68.5,"l":67.01,"n":29392,"o":68.24,"t":"2025-10-16T04:00:00Z","v":1545304,"vw":67.83515},{"c":67.85,"h":68.32,"l":67.04,"n":24248,"o":67.51,"t":"2025-10-17T04:00:00Z","v":1248221,"vw":67.737267},{"c":69.09,"h":69.62,"l":67.68,"n":25629,"o":68.25,"t":"2025-10-20T04:00:00Z","v":1278491,"vw":69.01323},{"c":70.86,"h":71.73,"l":68.52,"n":31399,"o":68.73,"t":"2025-10-21T04:00:00Z","v":1746645,"vw":70.980224},{"c":69.23,"h":71.05,"l":68.97,"n":28915,"o":70.49,"t":"2025-10-22T04:00:00Z","v":1378994,"vw":69.454055},{"c":70.4,"h":70.75,"l":69.175,"n":24728,"o":69.23,"t":"2025-10-23T04:00:00Z","v":1233586,"vw":70.332264},{"c":70.21,"h":71.56,"l":70.12,"n":26553,"o":71.51,"t":"2025-10-24T04:00:00Z","v":1219083,"vw":70.397045},{"c":72.08,"h":72.83,"l":71.06,"n":35703,"o":71.13,"t":"2025-10-27T04:00:00Z","v":2000264,"vw":72.004857},{"c":71.88,"h":73.429,"l":71.04,"n":35912,"o":71.9,"t":"2025-10-28T04:00:00Z","v":1993027,"vw":72.185055},{"c":69.96,"h":72.395,"l":69.44,"n":36435,"o":71.26,"t":"2025-10-29T04:00:00Z","v":1861257,"vw":70.821212},{"c":68.58,"h":70.47,"l":68.3411,"n":38812,"o":68.79,"t":"2025-10-30T04:00:00Z","v":1988559,"vw":69.027715},{"c":67.72,"h":68.79,"l":66.89,"n":44915,"o":68.31,"t":"2025-10-31T04:00:00Z","v":3401155,"vw":67.700737},{"c":66.36,"h":67.07,"l":65.57,"n":54481,"o":66.595,"t":"2025-11-03T05:00:00Z","v":3435118,"vw":66.363714},{"c":66.63,"h":68.79,"l":65.24,"n":61043,"o":65.77,"t":"2025-11-04T05:00:00Z","v":3790031,"vw":66.491239},{"c":69.62,"h":71.8,"l":65.67,"n":64411,"o":65.71,"t":"2025-11-05T05:00:00Z","v":3796401,"vw":69.818276},{"c":67.47,"h":70.73,"l":67.33,"n":32095,"o":69.98,"t":"2025-11-06T05:00:00Z","v":1750013,"vw":67.974854},{"c":68.27,"h":68.65,"l":66.5,"n":27681,"o":66.75,"t":"2025-11-07T05:00:00Z","v":1308163,"vw":67.928519},{"c":67.94,"h":68.98,"l":67.1,"n":26797,"o":68.61,"t":"2025-11-10T05:00:00Z","v":1430011,"vw":67.85546},{"c":67.62,"h":68.56,"l":67.435,"n":22672,"o":68.4,"t":"2025-11-11T05:00:00Z","v":938739,"vw":67.818786},{"c":68.24,"h":68.8106,"l":67.78,"n":23573,"o":67.95,"t":"2025-11-12T05:00:00Z","v":1059145,"vw":68.251969},{"c":67.4,"h":69.21,"l":67.06,"n":25172,"o":67.75,"t":"2025-11-13T05:00:00Z","v":1006177,"vw":67.760256},{"c":65.65,"h":67.22,"l":65.59,"n":30594,"o":66.65,"t":"2025-11-14T05:00:00Z","v":1431174,"vw":66.085123},{"c":63.67,"h":65.915,"l":63.6,"n":27766,"o":65.46,"t":"2025-11-17T05:00:00Z","v":1236420,"vw":64.227079},{"c":62.83,"h":63.46,"l":62.13,"n":31454,"o":62.87,"t":"2025-11-18T05:00:00Z","v":1404860,"vw":62.878564},{"c":62.12,"h":63.44,"l":61.9,"n":32612,"o":62.97,"t":"2025-11-19T05:00:00Z","v":1673562,"vw":62.392621},{"c":62.44,"h":64.41,"l":62.28,"n":32407,"o":63.2,"t":"2025-11-20T05:00:00Z","v":1683881,"vw":63.026904},{"c":66.15,"h":66.92,"l":62.7,"n":40654,"o":62.99,"t":"2025-11-21T05:00:00Z","v":2374810,"vw":65.930978},{"c":67.19,"h":67.85,"l":65.5,"n":33386,"o":66.15,"t":"2025-11-24T05:00:00Z","v":1841707,"vw":67.113732},{"c":70.73,"h":71.1,"l":68.22,"n":39359,"o":68.23,"t":"2025-11-25T05:00:00Z","v":2022394,"vw":70.36966},{"c":71.83,"h":72.2,"l":69.58,"n":28736,"o":69.93,"t":"2025-11-26T05:00:00Z","v":1706927,"vw":71.731598},{"c":71.52,"h":71.9192,"l":71.21,"n":15748,"o":71.83,"t":"2025-11-28T05:00:00Z","v":770857,"vw":71.557915},{"c":70.56,"h":72.2,"l":69.27,"n":27311,"o":69.74,"t":"2025-12-01T05:00:00Z","v":1363096,"vw":70.989952},{"c":71.24,"h":71.65,"l":69.8,"n":25219,"o":71.01,"t":"2025-12-02T05:00:00Z","v":1273992,"vw":71.01559},{"c":72.53,"h":72.81,"l":71.062,"n":32636,"o":71.42,"t":"2025-12-03T05:00:00Z","v":1769043,"vw":72.413104},{"c":72.21,"h":73.01,"l":71.1,"n":36567,"o":72.8,"t":"2025-12-04T05:00:00Z","v":2226452,"vw":71.961465},{"c":72.47,"h":73.35,"l":71.885,"n":30231,"o":72.12,"t":"2025-12-05T05:00:00Z","v":1621406,"vw":72.592929},{"c":72.36,"h":72.97,"l":71.96,"n":24758,"o":72.6,"t":"2025-12-08T05:00:00Z","v":1365219,"vw":72.41729},{"c":71.88,"h":72.89,"l":71.49,"n":25571,"o":71.61,"t":"2025-12-09T05:00:00Z","v":1313653,"vw":72.020604},{"c":75.86,"h":76.38,"l":71.49,"n":32196,"o":72.22,"t":"2025-12-10T05:00:00Z","v":2036256,"vw":74.89801},{"c":76.54,"h":77,"l":75.52,"n":28474,"o":76,"t":"2025-12-11T05:00:00Z","v":1552834,"vw":76.368869},{"c":75.68,"h":77,"l":75.12,"n":26900,"o":76.87,"t":"2025-12-12T05:00:00Z","v":1485142,"vw":75.673861},{"c":74.15,"h":76.1,"l":74.11,"n":31018,"o":75.93,"t":"2025-12-15T05:00:00Z","v":1771051,"vw":74.552782},{"c":72.8,"h":74.715,"l":72.065,"n":26955,"o":74.49,"t":"2025-12-16T05:00:00Z","v":1688579,"vw":73.024795},{"c":71.92,"h":73.89,"l":71.16,"n":33413,"o":71.75,"t":"2025-12-17T05:00:00Z","v":2032130,"vw":72.013137},{"c":72.94,"h":74.11,"l":72.4257,"n":26655,"o":72.88,"t":"2025-12-18T05:00:00Z","v":1567904,"vw":73.201117},{"c":72.75,"h":73.245,"l":72.22,"n":23893,"o":72.81,"t":"2025-12-19T05:00:00Z","v":3355265,"vw":72.766327},{"c":75.24,"h":77.69,"l":74.4,"n":38745,"o":76.29,"t":"2025-12-22T05:00:00Z","v":2246316,"vw":75.844437},{"c":74.65,"h":75.086,"l":73.685,"n":25410,"o":74.74,"t":"2025-12-23T05:00:00Z","v":1301515,"vw":74.499118},{"c":74.87,"h":75.03,"l":74.13,"n":11047,"o":74.6,"t":"2025-12-24T05:00:00Z","v":489015,"vw":74.73218},{"c":75.38,"h":75.42,"l":74.6302,"n":17127,"o":74.9,"t":"2025-12-26T05:00:00Z","v":713911,"vw":75.076878},{"c":75.14,"h":75.69,"l":74.47,"n":19366,"o":75.21,"t":"2025-12-29T05:00:00Z","v":947673,"vw":74.980488},{"c":75.19,"h":75.415,"l":74.6201,"n":16661,"o":74.89,"t":"2025-12-30T05:00:00Z","v":854039,"vw":75.108122},{"c":74.28,"h":75.36,"l":74.235,"n":19641,"o":75.04,"t":"2025-12-31T05:00:00Z","v":960900,"vw":74.499929},{"c":76.47,"h":76.8738,"l":74.0201,"n":24920,"o":74.81,"t":"2026-01-02T05:00:00Z","v":1199412,"vw":76.083778},{"c":77.21,"h":77.83,"l":75.32,"n":26865,"o":75.75,"t":"2026-01-05T05:00:00Z","v":1415284,"vw":77.131273},{"c":80.76,"h":80.82,"l":74.1605,"n":47786,"o":75.73,"t":"2026-01-06T05:00:00Z","v":2911829,"vw":78.982749},{"c":78.69,"h":81.49,"l":78.09,"n":35516,"o":80.75,"t":"2026-01-07T05:00:00Z","v":2172299,"vw":79.093015},{"c":81.49,"h":82.61,"l":77.78,"n":41482,"o":77.78,"t":"2026-01-08T05:00:00Z","v":2712903,"vw":81.541093},{"c":82.35,"h":83.13,"l":78.86,"n":39096,"o":82.26,"t":"2026-01-09T05:00:00Z","v":1846008,"vw":81.584086},{"c":82.41,"h":82.8,"l":81.3,"n":29430,"o":81.84,"t":"2026-01-12T05:00:00Z","v":1323763,"vw":82.297271},{"c":82.9,"h":83.7999,"l":82.04,"n":25791,"o":82.73,"t":"2026-01-13T05:00:00Z","v":1175571,"vw":82.830714},{"c":83.79,"h":84.9,"l":81.81,"n":32754,"o":82.84,"t":"2026-01-14T05:00:00Z","v":1681407,"vw":83.584034},{"c":84.4,"h":84.89,"l":83.295,"n":26454,"o":84.53,"t":"2026-01-15T05:00:00Z","v":1287638,"vw":84.33889},{"c":84.61,"h":85.155,"l":83.75,"n":24308,"o":84.43,"t":"2026-01-16T05:00:00Z","v":1619442,"vw":84.545991},{"c":80.74,"h":83.18,"l":80.69,"n":30198,"o":82.27,"t":"2026-01-20T05:00:00Z","v":1737645,"vw":81.518742},{"c":83.54,"h":84.54,"l":81.61,"n":28424,"o":81.65,"t":"2026-01-21T05:00:00Z","v":1392866,"vw":83.074917},{"c":83.73,"h":84.7772,"l":82.94,"n":23446,"o":83.93,"t":"2026-01-22T05:00:00Z","v":1149470,"vw":83.680421},{"c":82.48,"h":83.54,"l":81.805,"n":20454,"o":83.36,"t":"2026-01-23T05:00:00Z","v":1102467,"vw":82.376072},{"c":81.8,"h":82.66,"l":81.22,"n":31131,"o":82.28,"t":"2026-01-26T05:00:00Z","v":1652177,"vw":81.816813},{"c":81.06,"h":81.82,"l":80.96,"n":25660,"o":81.75,"t":"2026-01-27T05:00:00Z","v":1107495,"vw":81.207705},{"c":79.32,"h":81.13,"l":78.87,"n":32925,"o":81.13,"t":"2026-01-28T05:00:00Z","v":1527243,"vw":79.612675},{"c":79.1,"h":80,"l":77.79,"n":36599,"o":79.8,"t":"2026-01-29T05:00:00Z","v":2004236,"vw":78.816156},{"c":78.66,"h":78.98,"l":77.2,"n":34320,"o":78.43,"t":"2026-01-30T05:00:00Z","v":2787073,"vw":78.48384},{"c":79.15,"h":79.77,"l":77.65,"n":45037,"o":78.72,"t":"2026-02-02T05:00:00Z","v":2621081,"vw":78.946642},{"c":80.96,"h":82.92,"l":79.385,"n":50658,"o":80.11,"t":"2026-02-03T05:00:00Z","v":2990048,"vw":81.272725},{"c":84.63,"h":85.095,"l":79.16,"n":70663,"o":80.685,"t":"2026-02-04T05:00:00Z","v":4609200,"vw":82.589798},{"c":85.57,"h":86.48,"l":82.19,"n":60173,"o":82.76,"t":"2026-02-05T05:00:00Z","v":3934836,"vw":85.051673},{"c":89.39,"h":90.82,"l":87,"n":50044,"o":87,"t":"2026-02-06T05:00:00Z","v":2708254,"vw":89.766541},{"c":89.85,"h":90.5,"l":88.4001,"n":32444,"o":88.8,"t":"2026-02-09T05:00:00Z","v":1663837,"vw":89.825104},{"c":91.76,"h":93.09,"l":90.585,"n":35965,"o":90.585,"t":"2026-02-10T05:00:00Z","v":1755198,"vw":91.892629},{"c":90.53,"h":93.37,"l":89.98,"n":35783,"o":91.86,"t":"2026-02-11T05:00:00Z","v":1742014,"vw":90.672768},{"c":89.67,"h":92.58,"l":88.92,"n":33181,"o":91.39,"t":"2026-02-12T05:00:00Z","v":1968221,"vw":90.166585},{"c":91.06,"h":91.63,"l":89.04,"n":32362,"o":89.04,"t":"2026-02-13T05:00:00Z","v":1887985,"vw":90.973982},{"c":90.9,"h":91.33,"l":89.67,"n":27787,"o":90.74,"t":"2026-02-17T05:00:00Z","v":1318600,"vw":90.701646},{"c":89.83,"h":92.45,"l":89.03,"n":35140,"o":90.88,"t":"2026-02-18T05:00:00Z","v":1728145,"vw":90.607832},{"c":89.61,"h":90.255,"l":88.86,"n":31422,"o":89.36,"t":"2026-02-19T05:00:00Z","v":2004413,"vw":89.638447},{"c":91.96,"h":92.98,"l":88.11,"n":49046,"o":89.51,"t":"2026-02-20T05:00:00Z","v":3221725,"vw":91.426789},{"c":87.29,"h":92.48,"l":87.23,"n":31057,"o":91.79,"t":"2026-02-23T05:00:00Z","v":1489965,"vw":87.907448},{"c":89.25,"h":90.495,"l":87.39,"n":24563,"o":87.39,"t":"2026-02-24T05:00:00Z","v":1108328,"vw":89.461822},{"c":85.26,"h":89.66,"l":84.83,"n":34530,"o":89.42,"t":"2026-02-25T05:00:00Z","v":1828388,"vw":85.457538},{"c":87.65,"h":88.09,"l":86.035,"n":25386,"o":86.745,"t":"2026-02-26T05:00:00Z","v":1382988,"vw":87.320251},{"c":86.49,"h":86.73,"l":85.07,"n":31991,"o":86.06,"t":"2026-02-27T05:00:00Z","v":2024801,"vw":86.193468},{"c":84.04,"h":85.83,"l":82.56,"n":31623,"o":84.26,"t":"2026-03-02T05:00:00Z","v":1743471,"vw":84.036388},{"c":81.63,"h":83.06,"l":79.625,"n":29916,"o":80.8,"t":"2026-03-03T05:00:00Z","v":1740639,"vw":81.584155},{"c":79.78,"h":82.71,"l":79.66,"n":37437,"o":82.2,"t":"2026-03-04T05:00:00Z","v":2428278,"vw":80.340357},{"c":77.93,"h":80.49,"l":76.43,"n":38066,"o":78.99,"t":"2026-03-05T05:00:00Z","v":2430473,"vw":78.048022},{"c":76.08,"h":76.15,"l":73.84,"n":37371,"o":75.66,"t":"2026-03-06T05:00:00Z","v":2096361,"vw":75.523703},{"c":75.62,"h":76.04,"l":71.52,"n":45588,"o":73.85,"t":"2026-03-09T04:00:00Z","v":2782230,"vw":73.659042},{"c":74.13,"h":75.88,"l":73.18,"n":26158,"o":74.45,"t":"2026-03-10T04:00:00Z","v":1326045,"vw":74.430457},{"c":73.74,"h":74.16,"l":72.37,"n":25738,"o":74.08,"t":"2026-03-11T04:00:00Z","v":1362607,"vw":73.52162},{"c":71.09,"h":72.78,"l":70.57,"n":32527,"o":72.51,"t":"2026-03-12T04:00:00Z","v":1704409,"vw":71.346049},{"c":70.15,"h":72.32,"l":69.685,"n":34009,"o":71.77,"t":"2026-03-13T04:00:00Z","v":2190401,"vw":70.237697},{"c":71.08,"h":71.92,"l":70.84,"n":25784,"o":71.2,"t":"2026-03-16T04:00:00Z","v":1209802,"vw":71.186408},{"c":71.03,"h":73.06,"l":70.78,"n":22591,"o":72.08,"t":"2026-03-17T04:00:00Z","v":1467699,"vw":71.18252},{"c":69.62,"h":71.835,"l":69.59,"n":24949,"o":70.48,"t":"2026-03-18T04:00:00Z","v":1274268,"vw":70.187931},{"c":69.05,"h":69.95,"l":67.67,"n":31539,"o":68.68,"t":"2026-03-19T04:00:00Z","v":1843706,"vw":68.643709},{"c":67.28,"h":69.525,"l":66.54,"n":29849,"o":68.89,"t":"2026-03-20T04:00:00Z","v":2257575,"vw":67.527088},{"c":69.91,"h":71.56,"l":69.06,"n":37441,"o":69.85,"t":"2026-03-23T04:00:00Z","v":2389273,"vw":70.274005},{"c":71.58,"h":72.69,"l":68.84,"n":34484,"o":68.84,"t":"2026-03-24T04:00:00Z","v":1856027,"vw":71.648485},{"c":71.85,"h":73.6,"l":70.585,"n":21387,"o":72.82,"t":"2026-03-25T04:00:00Z","v":955464,"vw":71.774562},{"c":70.81,"h":72.355,"l":70.11,"n":25680,"o":70.77,"t":"2026-03-26T04:00:00Z","v":1090917,"vw":71.041562},{"c":68.82,"h":70.7899,"l":68.525,"n":26612,"o":70.27,"t":"2026-03-27T04:00:00Z","v":1246230,"vw":69.147705},{"c":67.42,"h":69.515,"l":67.21,"n":28926,"o":69.04,"t":"2026-03-30T04:00:00Z","v":1513302,"vw":67.78756},{"c":71.06,"h":71.68,"l":68.56,"n":28976,"o":68.63,"t":"2026-03-31T04:00:00Z","v":1616154,"vw":70.463259},{"c":71.17,"h":72.27,"l":70.775,"n":29052,"o":71.51,"t":"2026-04-01T04:00:00Z","v":1507606,"vw":71.349781},{"c":68.64,"h":71.6,"l":67.5,"n":39457,"o":68.93,"t":"2026-04-02T04:00:00Z","v":2144954,"vw":68.746998},{"c":67.98,"h":68.74,"l":66.925,"n":39610,"o":68,"t":"2026-04-06T04:00:00Z","v":2096474,"vw":67.699337},{"c":67.63,"h":68.01,"l":66.26,"n":31977,"o":67.58,"t":"2026-04-07T04:00:00Z","v":2024488,"vw":67.314333},{"c":71.49,"h":73,"l":70.94,"n":37319,"o":70.94,"t":"2026-04-08T04:00:00Z","v":1990158,"vw":71.620697},{"c":73.43,"h":73.9,"l":70.81,"n":35619,"o":70.93,"t":"2026-04-09T04:00:00Z","v":2160159,"vw":72.611893},{"c":72.19,"h":74.28,"l":72.13,"n":27170,"o":73.9,"t":"2026-04-10T04:00:00Z","v":1595327,"vw":72.689238},{"c":72.35,"h":72.41,"l":70.71,"n":31603,"o":71.71,"t":"2026-04-13T04:00:00Z","v":1722646,"vw":71.895704},{"c":72.19,"h":72.95,"l":71.84,"n":31061,"o":72.57,"t":"2026-04-14T04:00:00Z","v":1669958,"vw":72.303259},{"c":67.18,"h":71.77,"l":66.83,"n":63293,"o":71.77,"t":"2026-04-15T04:00:00Z","v":3884936,"vw":67.563984},{"c":68.47,"h":68.57,"l":65.76,"n":48465,"o":67.55,"t":"2026-04-16T04:00:00Z","v":2945811,"vw":67.761544},{"c":71.34,"h":72.27,"l":69.9,"n":44911,"o":70.01,"t":"2026-04-17T04:00:00Z","v":3402368,"vw":71.41253},{"c":75.12,"h":75.48,"l":71.16,"n":56027,"o":71.46,"t":"2026-04-20T04:00:00Z","v":3525218,"vw":74.878462},{"c":76.25,"h":77.36,"l":75.45,"n":59341,"o":75.54,"t":"2026-04-21T04:00:00Z","v":3535118,"vw":76.52444},{"c":75.7,"h":77.27,"l":74.93,"n":43153,"o":77.27,"t":"2026-04-22T04:00:00Z","v":2761882,"vw":75.564676},{"c":76.01,"h":77.1,"l":74.84,"n":36934,"o":76.43,"t":"2026-04-23T04:00:00Z","v":2224369,"vw":75.982876},{"c":76.64,"h":76.985,"l":75.3,"n":38859,"o":76.17,"t":"2026-04-24T04:00:00Z","v":1770480,"vw":76.537518},{"c":79.86,"h":81.28,"l":77.565,"n":45182,"o":77.79,"t":"2026-04-27T04:00:00Z","v":2604338,"vw":79.436932},{"c":78.33,"h":80.56,"l":77.605,"n":47880,"o":79.56,"t":"2026-04-28T04:00:00Z","v":2723329,"vw":78.843147},{"c":75.89,"h":79.68,"l":74.5256,"n":55321,"o":77.51,"t":"2026-04-29T04:00:00Z","v":3143089,"vw":75.827397},{"c":78.16,"h":78.795,"l":76.33,"n":41131,"o":76.33,"t":"2026-04-30T04:00:00Z","v":2837879,"vw":77.949743},{"c":78.53,"h":79.7,"l":77.8998,"n":37704,"o":78.61,"t":"2026-05-01T04:00:00Z","v":2182029,"vw":78.779698},{"c":74.87,"h":78.81,"l":74.86,"n":40863,"o":77.8,"t":"2026-05-04T04:00:00Z","v":2391268,"vw":75.60155},{"c":77.46,"h":77.515,"l":75.36,"n":32548,"o":75.73,"t":"2026-05-05T04:00:00Z","v":1473765,"vw":77.187408},{"c":81.03,"h":82.05,"l":79.2,"n":39722,"o":79.5,"t":"2026-05-06T04:00:00Z","v":2399968,"vw":80.852366},{"c":80.2,"h":82.36,"l":79.71,"n":32643,"o":81.55,"t":"2026-05-07T04:00:00Z","v":1474356,"vw":80.31446},{"c":81.07,"h":81.81,"l":80,"n":27772,"o":80.79,"t":"2026-05-08T04:00:00Z","v":1465521,"vw":81.033483},{"c":79.07,"h":81.46,"l":78.1302,"n":33949,"o":81.18,"t":"2026-05-11T04:00:00Z","v":2115215,"vw":79.103599},{"c":78.88,"h":79.85,"l":76.565,"n":32326,"o":79,"t":"2026-05-12T04:00:00Z","v":2002033,"vw":78.067472},{"c":77.66,"h":78.86,"l":76.75,"n":28576,"o":78.86,"t":"2026-05-13T04:00:00Z","v":1642285,"vw":77.668356},{"c":77.38,"h":79.1604,"l":77.365,"n":29862,"o":78.82,"t":"2026-05-14T04:00:00Z","v":1843535,"vw":77.87647},{"c":75.14,"h":77.12,"l":74.22,"n":36448,"o":76.17,"t":"2026-05-15T04:00:00Z","v":2339117,"vw":75.019301},{"c":75.45,"h":75.96,"l":74.57,"n":28055,"o":75.35,"t":"2026-05-18T04:00:00Z","v":1444684,"vw":75.333004},{"c":73.88,"h":74.725,"l":72.89,"n":32065,"o":74.33,"t":"2026-05-19T04:00:00Z","v":1641791,"vw":73.961516},{"c":74.98,"h":75.855,"l":72.14,"n":31318,"o":74.3,"t":"2026-05-20T04:00:00Z","v":1753091,"vw":74.59567},{"c":75.54,"h":76.25,"l":73.08,"n":28263,"o":74.02,"t":"2026-05-21T04:00:00Z","v":1295534,"vw":75.100115},{"c":76.46,"h":76.93,"l":75.38,"n":25372,"o":75.93,"t":"2026-05-22T04:00:00Z","v":983218,"vw":76.431248},{"c":78.93,"h":79.2,"l":77.44,"n":28984,"o":77.53,"t":"2026-05-26T04:00:00Z","v":1402035,"vw":78.784088},{"c":79.46,"h":81.15,"l":79.0701,"n":28565,"o":79.7,"t":"2026-05-27T04:00:00Z","v":1120530,"vw":79.836158},{"c":79.27,"h":80,"l":77.675,"n":25306,"o":78.53,"t":"2026-05-28T04:00:00Z","v":1127524,"vw":79.222713},{"c":79.42,"h":80.18,"l":77.8925,"n":22894,"o":78.9,"t":"2026-05-29T04:00:00Z","v":1368008,"vw":79.534021},{"c":78.17,"h":78.275,"l":75.56,"n":28554,"o":78.12,"t":"2026-06-01T04:00:00Z","v":1169248,"vw":77.597698},{"c":79.14,"h":80.11,"l":77.38,"n":24287,"o":78.72,"t":"2026-06-02T04:00:00Z","v":1208213,"vw":79.074991},{"c":78.59,"h":79.48,"l":77.94,"n":24071,"o":78.37,"t":"2026-06-03T04:00:00Z","v":1034440,"vw":78.729871},{"c":79.31,"h":79.8,"l":78.9,"n":23239,"o":79.44,"t":"2026-06-04T04:00:00Z","v":1016812,"vw":79.346013},{"c":78.48,"h":79.23,"l":77.93,"n":26936,"o":78.76,"t":"2026-06-05T04:00:00Z","v":1299960,"vw":78.519896},{"c":78.53,"h":79.22,"l":76.93,"n":27415,"o":77.52,"t":"2026-06-08T04:00:00Z","v":1283191,"vw":78.527784},{"c":80.12,"h":81.165,"l":77.815,"n":35855,"o":79.53,"t":"2026-06-09T04:00:00Z","v":1592258,"vw":79.796207},{"c":77.47,"h":81.15,"l":77.46,"n":42583,"o":79.59,"t":"2026-06-10T04:00:00Z","v":2095095,"vw":78.541676},{"c":83.13,"h":83.27,"l":78.055,"n":41862,"o":78.59,"t":"2026-06-11T04:00:00Z","v":1808054,"vw":81.808353},{"c":83.62,"h":84.45,"l":82.49,"n":32236,"o":83.5,"t":"2026-06-12T04:00:00Z","v":1523339,"vw":83.672273},{"c":84.8,"h":87.2851,"l":84.66,"n":31259,"o":85.84,"t":"2026-06-15T04:00:00Z","v":1429275,"vw":85.302443},{"c":84.62,"h":86.64,"l":84.505,"n":30133,"o":85.54,"t":"2026-06-16T04:00:00Z","v":1392036,"vw":84.880972},{"c":82.47,"h":87.41,"l":82.195,"n":41934,"o":84.75,"t":"2026-06-17T04:00:00Z","v":2603462,"vw":84.76882},{"c":86.75,"h":87.39,"l":84.135,"n":31682,"o":84.135,"t":"2026-06-18T04:00:00Z","v":2249882,"vw":86.476706},{"c":86.31,"h":88.245,"l":86.22,"n":36099,"o":87.04,"t":"2026-06-22T04:00:00Z","v":2060695,"vw":86.91007},{"c":83.81,"h":85.94,"l":83.2,"n":32058,"o":84.765,"t":"2026-06-23T04:00:00Z","v":1688065,"vw":84.355222},{"c":89.66,"h":89.68,"l":85.12,"n":43457,"o":85.12,"t":"2026-06-24T04:00:00Z","v":2384052,"vw":89.034878},{"c":92.31,"h":93.5,"l":89.775,"n":45455,"o":89.94,"t":"2026-06-25T04:00:00Z","v":2484746,"vw":91.903162},{"c":91.98,"h":93.17,"l":91.02,"n":33522,"o":91.16,"t":"2026-06-26T04:00:00Z","v":2028900,"vw":91.805352},{"c":93.65,"h":93.745,"l":89.6,"n":38541,"o":91.22,"t":"2026-06-29T04:00:00Z","v":2054976,"vw":92.353311},{"c":94.12,"h":95.01,"l":92.965,"n":38000,"o":94.19,"t":"2026-06-30T04:00:00Z","v":2269828,"vw":94.316074},{"c":91.34,"h":95.16,"l":91.28,"n":36697,"o":93.5,"t":"2026-07-01T04:00:00Z","v":1780795,"vw":92.572006},{"c":91.9,"h":93.02,"l":90.075,"n":29521,"o":92.09,"t":"2026-07-02T04:00:00Z","v":1319044,"vw":91.488043},{"c":92.56,"h":93.29,"l":90.6,"n":26319,"o":92.33,"t":"2026-07-06T04:00:00Z","v":1016782,"vw":92.379123},{"c":89.37,"h":92.1225,"l":89.26,"n":26837,"o":91.8,"t":"2026-07-07T04:00:00Z","v":1243697,"vw":89.804086},{"c":86.15,"h":88.38,"l":84.855,"n":30860,"o":88.21,"t":"2026-07-08T04:00:00Z","v":1619912,"vw":85.91079},{"c":86.82,"h":88.29,"l":86.47,"n":23416,"o":87.09,"t":"2026-07-09T04:00:00Z","v":980960,"vw":87.216686},{"c":88.22,"h":89.13,"l":86.54,"n":21354,"o":86.58,"t":"2026-07-10T04:00:00Z","v":1070932,"vw":88.419632},{"c":86.53,"h":88.9,"l":85.53,"n":26790,"o":87.7,"t":"2026-07-13T04:00:00Z","v":1268955,"vw":86.643153},{"c":87.37,"h":88.99,"l":86.86,"n":22975,"o":88.32,"t":"2026-07-14T04:00:00Z","v":1263124,"vw":87.447136},{"c":87.96,"h":88.75,"l":86.77,"n":23704,"o":87.45,"t":"2026-07-15T04:00:00Z","v":934912,"vw":87.747934},{"c":91.31,"h":91.41,"l":87.4825,"n":28673,"o":87.52,"t":"2026-07-16T04:00:00Z","v":1285508,"vw":90.727099},{"c":90.17,"h":92.5,"l":89.29,"n":28801,"o":89.87,"t":"2026-07-17T04:00:00Z","v":1313512,"vw":90.239475},{"c":87.5,"h":90.49,"l":87.34,"n":32629,"o":90.49,"t":"2026-07-20T04:00:00Z","v":1969148,"vw":87.827758},{"c":88.19,"h":89,"l":86.49,"n":23738,"o":88.81,"t":"2026-07-21T04:00:00Z","v":1175262,"vw":88.178521},{"c":89.25,"h":90.48,"l":86.5149,"n":20761,"o":87.95,"t":"2026-07-22T04:00:00Z","v":933283,"vw":89.333437},{"c":87.41,"h":89.7,"l":86.375,"n":29977,"o":88.14,"t":"2026-07-23T04:00:00Z","v":1464521,"vw":87.571598},{"c":91.26,"h":91.9,"l":88.75,"n":33606,"o":88.78,"t":"2026-07-24T04:00:00Z","v":1776998,"vw":91.051507},{"c":94.17,"h":94.23,"l":92.2532,"n":34436,"o":92.63,"t":"2026-07-27T04:00:00Z","v":2179980,"vw":93.523428},{"c":94.19,"h":96.04,"l":93.48,"n":50872,"o":94.5,"t":"2026-07-28T04:00:00Z","v":3516161,"vw":94.650834},{"c":93.05,"h":95.475,"l":89.59,"n":60510,"o":92.44,"t":"2026-07-29T04:00:00Z","v":4309663,"vw":92.746653},{"c":95.55,"h":95.84,"l":91.57,"n":46942,"o":93,"t":"2026-07-30T04:00:00Z","v":3506418,"vw":94.773419},{"c":94.58,"h":95.99,"l":93.89,"n":40462,"o":95.57,"t":"2026-07-31T04:00:00Z","v":2796470,"vw":94.768905},{"c":98.11,"h":98.13,"l":95.33,"n":35627,"o":95.87,"t":"2026-08-03T04:00:00Z","v":2071843,"vw":97.678832},{"c":102.4,"h":102.53,"l":98.735,"n":39234,"o":99,"t":"2026-08-04T04:00:00Z","v":3029344,"vw":101.391725},{"c":103.27,"h":103.65,"l":100.96,"n":39242,"o":101.84,"t":"2026-08-05T04:00:00Z","v":2501851,"vw":103.057959},{"c":101.04,"h":104.2899,"l":100.63,"n":38320,"o":103,"t":"2026-08-06T04:00:00Z","v":2398854,"vw":101.714697},{"c":103.89,"h":104.4,"l":100.41,"n":34973,"o":101.3,"t":"2026-08-07T04:00:00Z","v":2958577,"vw":103.709495},{"c":102.64,"h":102.8,"l":101.2301,"n":25760,"o":102.48,"t":"2026-08-10T04:00:00Z","v":1612815,"vw":102.46402},{"c":104,"h":104.68,"l":102.5,"n":26249,"o":102.83,"t":"2026-08-11T04:00:00Z","v":1588751,"vw":104.075646},{"c":102.9,"h":104.61,"l":101.05,"n":29660,"o":104.61,"t":"2026-08-12T04:00:00Z","v":1820124,"vw":102.656959},{"c":102.21,"h":104.59,"l":101.88,"n":22760,"o":103.97,"t":"2026-08-13T04:00:00Z","v":1028097,"vw":102.420429},{"c":102.07,"h":102.63,"l":101.08,"n":20933,"o":102.12,"t":"2026-08-14T04:00:00Z","v":1105169,"vw":101.910814},{"c":99.59,"h":101.11,"l":99.32,"n":27630,"o":101.11,"t":"2026-08-17T04:00:00Z","v":1249864,"vw":99.794134},{"c":98.4,"h":100,"l":98.16,"n":27775,"o":99.21,"t":"2026-08-18T04:00:00Z","v":1740619,"vw":98.757057},{"c":99.8,"h":100.72,"l":99.11,"n":26607,"o":99.11,"t":"2026-08-19T04:00:00Z","v":1859837,"vw":99.754288},{"c":98.85,"h":99.4156,"l":97.05,"n":25915,"o":98.01,"t":"2026-08-20T04:00:00Z","v":1469937,"vw":98.597268},{"c":100.02,"h":100.04,"l":98.4101,"n":26284,"o":99.57,"t":"2026-08-21T04:00:00Z","v":1515394,"vw":99.603054},{"c":98.51,"h":101.27,"l":97.585,"n":25301,"o":100.43,"t":"2026-08-24T04:00:00Z","v":1314094,"vw":98.946537},{"c":98.46,"h":99.96,"l":97.45,"n":22138,"o":99.66,"t":"2026-08-25T04:00:00Z","v":1213613,"vw":98.185267},{"c":99.76,"h":99.97,"l":97.9,"n":21076,"o":98.87,"t":"2026-08-26T04:00:00Z","v":1394703,"vw":99.545899},{"c":99.24,"h":100.075,"l":98.6534,"n":20012,"o":99.02,"t":"2026-08-27T04:00:00Z","v":1280930,"vw":99.320929},{"c":97.8,"h":100.85,"l":96.295,"n":23732,"o":99.61,"t":"2026-08-28T04:00:00Z","v":1231147,"vw":97.620326},{"c":96.37,"h":97.545,"l":95.67,"n":24736,"o":97.2,"t":"2026-08-31T04:00:00Z","v":1630454,"vw":96.35799},{"c":94.51,"h":97.6905,"l":94.03,"n":30963,"o":96,"t":"2026-09-01T04:00:00Z","v":1893873,"vw":94.833253},{"c":96.89,"h":98.005,"l":94.32,"n":28375,"o":95.01,"t":"2026-09-02T04:00:00Z","v":1457304,"vw":96.846934},{"c":96.5,"h":98.65,"l":95.735,"n":26036,"o":97.89,"t":"2026-09-03T04:00:00Z","v":1482068,"vw":96.524099},{"c":97.36,"h":98.08,"l":96.1,"n":24947,"o":96.59,"t":"2026-09-04T04:00:00Z","v":1341193,"vw":97.220686},{"c":93.81,"h":96.33,"l":93.6,"n":40825,"o":96.32,"t":"2026-09-08T04:00:00Z","v":1993801,"vw":94.175711},{"c":91.68,"h":93.835,"l":91.61,"n":30669,"o":93.39,"t":"2026-09-09T04:00:00Z","v":1551506,"vw":92.290061},{"c":89.23,"h":90.92,"l":87.95,"n":37193,"o":90.32,"t":"2026-09-10T04:00:00Z","v":2397521,"vw":88.994638},{"c":89.24,"h":91.05,"l":88.92,"n":24557,"o":90.68,"t":"2026-09-11T04:00:00Z","v":1854996,"vw":89.375573},{"c":88.89,"h":89.445,"l":87.47,"n":36721,"o":87.945,"t":"2026-09-14T04:00:00Z","v":1492439,"vw":88.827632},{"c":88.58,"h":89.42,"l":87.25,"n":30387,"o":89.16,"t":"2026-09-15T04:00:00Z","v":1678429,"vw":88.467813},{"c":89.05,"h":90.285,"l":88.035,"n":36532,"o":89.15,"t":"2026-09-16T04:00:00Z","v":1738968,"vw":89.1681},{"c":89.12,"h":91.81,"l":88.375,"n":27871,"o":91.16,"t":"2026-09-17T04:00:00Z","v":1590768,"vw":89.38453},{"c":89.58,"h":89.61,"l":88.31,"n":25096,"o":89.16,"t":"2026-09-18T04:00:00Z","v":3698891,"vw":89.355426},{"c":88.68,"h":90.375,"l":88.3,"n":28651,"o":90.23,"t":"2026-09-21T04:00:00Z","v":1490268,"vw":88.823612},{"c":92.13,"h":92.25,"l":90.13,"n":28414,"o":90.37,"t":"2026-09-22T04:00:00Z","v":1485843,"vw":91.681884},{"c":91.76,"h":92.28,"l":90.71,"n":29597,"o":91.15,"t":"2026-09-23T04:00:00Z","v":1426070,"vw":91.753431},{"c":90.17,"h":91.76,"l":89.1501,"n":23555,"o":91.32,"t":"2026-09-24T04:00:00Z","v":1234892,"vw":90.192638},{"c":91.4,"h":92.19,"l":89.62,"n":23555,"o":90.16,"t":"2026-09-25T04:00:00Z","v":1171868,"vw":91.306949},{"c":88.73,"h":90.585,"l":88.605,"n":36875,"o":90.01,"t":"2026-09-28T04:00:00Z","v":1772202,"vw":89.262256},{"c":88.79,"h":92.35,"l":88.73,"n":32038,"o":89.6,"t":"2026-09-29T04:00:00Z","v":1645424,"vw":89.70709},{"c":88.59,"h":90.71,"l":88.52,"n":33326,"o":89.5,"t":"2026-09-30T04:00:00Z","v":1904374,"vw":89.172325},{"c":89.59,"h":89.61,"l":85.875,"n":31502,"o":88,"t":"2026-10-01T04:00:00Z","v":1638434,"vw":88.589854},{"c":91.34,"h":92.22,"l":90.46,"n":30337,"o":91.31,"t":"2026-10-02T04:00:00Z","v":2042654,"vw":91.33199},{"c":89.68,"h":91.27,"l":88.78,"n":28186,"o":91,"t":"2026-10-05T04:00:00Z","v":1612615,"vw":89.723852},{"c":89.99,"h":91.34,"l":89.52,"n":24886,"o":89.92,"t":"2026-10-06T04:00:00Z","v":1255363,"vw":90.273128},{"c":88.31,"h":88.37,"l":86.199,"n":28474,"o":88.09,"t":"2026-10-07T04:00:00Z","v":1610114,"vw":87.680161},{"c":89.17,"h":89.31,"l":85.705,"n":36183,"o":87.34,"t":"2026-10-08T04:00:00Z","v":2860468,"vw":88.255721},{"c":88.57,"h":89.24,"l":87.55,"n":26628,"o":88.79,"t":"2026-10-09T04:00:00Z","v":1299772,"vw":88.488533},{"c":88.65,"h":89.415,"l":87.86,"n":18218,"o":88.2,"t":"2026-10-12T04:00:00Z","v":764897,"vw":88.665156},{"c":90.71,"h":90.9,"l":88.25,"n":24092,"o":88.25,"t":"2026-10-13T04:00:00Z","v":1099026,"vw":90.197092},{"c":90.29,"h":90.58,"l":88.71,"n":24253,"o":90.58,"t":"2026-10-14T04:00:00Z","v":1098083,"vw":89.722488},{"c":92.75,"h":93.2299,"l":90.4,"n":27717,"o":90.4,"t":"2026-10-15T04:00:00Z","v":1360458,"vw":92.559274},{"c":92.48,"h":94.77,"l":91.465,"n":26944,"o":92.91,"t":"2026-10-16T04:00:00Z","v":1688550,"vw":92.620042},{"c":91.19,"h":92.56,"l":91.03,"n":21847,"o":92.56,"t":"2026-10-19T04:00:00Z","v":991486,"vw":91.525147},{"c":94.09,"h":94.44,"l":90.3,"n":20764,"o":91.505,"t":"2026-10-20T04:00:00Z","v":949513,"vw":93.792469},{"c":95.44,"h":95.76,"l":93.6,"n":23375,"o":95.24,"t":"2026-10-21T04:00:00Z","v":1383684,"vw":95.172088},{"c":98.97,"h":99.04,"l":93.325,"n":38951,"o":94.03,"t":"2026-10-22T04:00:00Z","v":1754428,"vw":97.79569}],"volatilityBars":[{"c":90.32,"h":90.32,"l":90.32,"n":3,"o":90.32,"t":"2026-09-21T12:15:00Z","v":213,"vw":90.32},{"c":88.715,"h":90.375,"l":88.715,"n":549,"o":90.23,"t":"2026-09-21T13:30:00Z","v":26790,"vw":89.909719},{"c":88.72,"h":88.82,"l":88.455,"n":897,"o":88.82,"t":"2026-09-21T13:45:00Z","v":32951,"vw":88.60459},{"c":88.76,"h":88.88,"l":88.4201,"n":855,"o":88.69,"t":"2026-09-21T14:00:00Z","v":25296,"vw":88.657759},{"c":88.73,"h":89.03,"l":88.7001,"n":912,"o":88.72,"t":"2026-09-21T14:15:00Z","v":26442,"vw":88.828999},{"c":88.565,"h":88.78,"l":88.365,"n":953,"o":88.72,"t":"2026-09-21T14:30:00Z","v":30344,"vw":88.561035},{"c":88.365,"h":88.87,"l":88.3,"n":794,"o":88.56,"t":"2026-09-21T14:45:00Z","v":24152,"vw":88.531151},{"c":88.555,"h":88.555,"l":88.32,"n":726,"o":88.38,"t":"2026-09-21T15:00:00Z","v":25280,"vw":88.418097},{"c":88.83,"h":88.86,"l":88.525,"n":711,"o":88.525,"t":"2026-09-21T15:15:00Z","v":20081,"vw":88.683606},{"c":88.62,"h":88.95,"l":88.62,"n":997,"o":88.78,"t":"2026-09-21T15:30:00Z","v":31802,"vw":88.786768},{"c":88.57,"h":88.885,"l":88.5193,"n":835,"o":88.7,"t":"2026-09-21T15:45:00Z","v":21716,"vw":88.714818},{"c":88.87,"h":89.0997,"l":88.555,"n":818,"o":88.595,"t":"2026-09-21T16:00:00Z","v":24617,"vw":88.815495},{"c":88.86,"h":89,"l":88.83,"n":620,"o":88.89,"t":"2026-09-21T16:15:00Z","v":12348,"vw":88.900204},{"c":88.96,"h":89.15,"l":88.83,"n":625,"o":88.86,"t":"2026-09-21T16:30:00Z","v":16076,"vw":88.994593},{"c":89.03,"h":89.07,"l":88.92,"n":500,"o":88.965,"t":"2026-09-21T16:45:00Z","v":12262,"vw":89.002348},{"c":89.13,"h":89.17,"l":88.955,"n":550,"o":88.98,"t":"2026-09-21T17:00:00Z","v":19872,"vw":89.090761},{"c":89.105,"h":89.16,"l":89.055,"n":504,"o":89.14,"t":"2026-09-21T17:15:00Z","v":16729,"vw":89.101249},{"c":89.04,"h":89.105,"l":89.02,"n":570,"o":89.1,"t":"2026-09-21T17:30:00Z","v":19398,"vw":89.065668},{"c":89.35,"h":89.35,"l":89.04,"n":827,"o":89.04,"t":"2026-09-21T17:45:00Z","v":24679,"vw":89.190218},{"c":89.44,"h":89.49,"l":89.33,"n":785,"o":89.375,"t":"2026-09-21T18:00:00Z","v":26660,"vw":89.409498},{"c":89.395,"h":89.505,"l":89.36,"n":798,"o":89.44,"t":"2026-09-21T18:15:00Z","v":23599,"vw":89.423601},{"c":89.345,"h":89.51,"l":89.25,"n":1000,"o":89.375,"t":"2026-09-21T18:30:00Z","v":32821,"vw":89.377973},{"c":89.17,"h":89.43,"l":89.14,"n":994,"o":89.37,"t":"2026-09-21T18:45:00Z","v":31964,"vw":89.287896},{"c":88.95,"h":89.16,"l":88.915,"n":1254,"o":89.16,"t":"2026-09-21T19:00:00Z","v":45887,"vw":89.018529},{"c":88.785,"h":89.025,"l":88.71,"n":1821,"o":88.95,"t":"2026-09-21T19:15:00Z","v":93360,"vw":88.864427},{"c":89.005,"h":89.02,"l":88.6875,"n":1778,"o":88.865,"t":"2026-09-21T19:30:00Z","v":61841,"vw":88.871119},{"c":88.65,"h":89.005,"l":88.57,"n":6083,"o":89.005,"t":"2026-09-21T19:45:00Z","v":319550,"vw":88.783285},{"c":88.63,"h":88.7,"l":88.63,"n":171,"o":88.7,"t":"2026-09-21T20:00:00Z","v":385438,"vw":88.679986},{"c":89.87,"h":89.87,"l":89.87,"n":3,"o":89.87,"t":"2026-09-22T13:15:00Z","v":240,"vw":89.87},{"c":91.42,"h":91.42,"l":90.23,"n":876,"o":90.37,"t":"2026-09-22T13:30:00Z","v":61770,"vw":90.647194},{"c":91.15,"h":91.28,"l":90.635,"n":795,"o":91.23,"t":"2026-09-22T13:45:00Z","v":21308,"vw":90.958651},{"c":91.45,"h":91.48,"l":91,"n":952,"o":91.075,"t":"2026-09-22T14:00:00Z","v":29392,"vw":91.213936},{"c":90.85,"h":91.355,"l":90.5895,"n":1058,"o":91.35,"t":"2026-09-22T14:15:00Z","v":48700,"vw":90.861857},{"c":90.575,"h":91.02,"l":90.53,"n":903,"o":90.93,"t":"2026-09-22T14:30:00Z","v":44462,"vw":90.708094},{"c":90.73,"h":90.8,"l":90.39,"n":822,"o":90.54,"t":"2026-09-22T14:45:00Z","v":31051,"vw":90.562881},{"c":90.7,"h":90.84,"l":90.595,"n":514,"o":90.73,"t":"2026-09-22T15:00:00Z","v":10919,"vw":90.689855},{"c":90.6425,"h":90.85,"l":90.54,"n":854,"o":90.775,"t":"2026-09-22T15:15:00Z","v":24448,"vw":90.615781},{"c":90.22,"h":90.62,"l":90.13,"n":677,"o":90.62,"t":"2026-09-22T15:30:00Z","v":15154,"vw":90.390046},{"c":90.48,"h":90.48,"l":90.22,"n":637,"o":90.22,"t":"2026-09-22T15:45:00Z","v":13806,"vw":90.382577},{"c":90.76,"h":90.855,"l":90.505,"n":678,"o":90.505,"t":"2026-09-22T16:00:00Z","v":16179,"vw":90.672423},{"c":90.7,"h":90.835,"l":90.65,"n":714,"o":90.755,"t":"2026-09-22T16:15:00Z","v":19750,"vw":90.75924},{"c":90.79,"h":90.87,"l":90.715,"n":536,"o":90.74,"t":"2026-09-22T16:30:00Z","v":11077,"vw":90.817977},{"c":91.095,"h":91.17,"l":90.81,"n":853,"o":90.81,"t":"2026-09-22T16:45:00Z","v":26384,"vw":91.06699},{"c":90.885,"h":91.13,"l":90.87,"n":417,"o":91.095,"t":"2026-09-22T17:00:00Z","v":12793,"vw":90.970589},{"c":91.21,"h":91.26,"l":90.875,"n":566,"o":90.875,"t":"2026-09-22T17:15:00Z","v":13823,"vw":91.028646},{"c":91.61,"h":91.63,"l":91.16,"n":912,"o":91.175,"t":"2026-09-22T17:30:00Z","v":24666,"vw":91.438313},{"c":92.075,"h":92.25,"l":91.67,"n":1419,"o":91.71,"t":"2026-09-22T17:45:00Z","v":47102,"vw":91.950534},{"c":91.88,"h":92.21,"l":91.88,"n":1220,"o":91.99,"t":"2026-09-22T18:00:00Z","v":34461,"vw":92.037411},{"c":91.865,"h":91.97,"l":91.795,"n":1083,"o":91.86,"t":"2026-09-22T18:15:00Z","v":30793,"vw":91.869024},{"c":91.25,"h":91.89,"l":91.205,"n":1181,"o":91.89,"t":"2026-09-22T18:30:00Z","v":40092,"vw":91.541687},{"c":91.54,"h":91.58,"l":91.18,"n":1078,"o":91.29,"t":"2026-09-22T18:45:00Z","v":38254,"vw":91.366755},{"c":91.735,"h":91.77,"l":91.52,"n":1067,"o":91.54,"t":"2026-09-22T19:00:00Z","v":40986,"vw":91.625239},{"c":91.495,"h":91.74,"l":91.48,"n":1415,"o":91.71,"t":"2026-09-22T19:15:00Z","v":51571,"vw":91.645415},{"c":91.89,"h":91.97,"l":91.46,"n":1684,"o":91.4825,"t":"2026-09-22T19:30:00Z","v":66126,"vw":91.736275},{"c":92.15,"h":92.225,"l":91.9,"n":4304,"o":91.9,"t":"2026-09-22T19:45:00Z","v":189876,"vw":92.110927},{"c":92.13,"h":92.13,"l":92.11,"n":68,"o":92.11,"t":"2026-09-22T20:00:00Z","v":498326,"vw":92.129986},{"c":91.42,"h":91.82,"l":91.42,"n":15,"o":91.8,"t":"2026-09-23T12:15:00Z","v":387,"vw":91.691196},{"c":91.26,"h":91.26,"l":91.26,"n":2,"o":91.26,"t":"2026-09-23T12:30:00Z","v":132,"vw":91.26},{"c":92.15,"h":92.15,"l":92.14,"n":5,"o":92.14,"t":"2026-09-23T13:00:00Z","v":501,"vw":92.147269},{"c":91.29,"h":91.88,"l":91.02,"n":554,"o":91.15,"t":"2026-09-23T13:30:00Z","v":32831,"vw":91.382859},{"c":91.31,"h":91.4059,"l":90.71,"n":675,"o":91.1,"t":"2026-09-23T13:45:00Z","v":22572,"vw":91.13321},{"c":91.77,"h":92.16,"l":91.35,"n":1078,"o":91.35,"t":"2026-09-23T14:00:00Z","v":60417,"vw":91.669048},{"c":91.4,"h":92.2199,"l":91.1892,"n":685,"o":91.72,"t":"2026-09-23T14:15:00Z","v":24878,"vw":91.762401},{"c":91.39,"h":91.83,"l":91.27,"n":852,"o":91.425,"t":"2026-09-23T14:30:00Z","v":24617,"vw":91.593262},{"c":91.47,"h":91.79,"l":91.15,"n":1417,"o":91.27,"t":"2026-09-23T14:45:00Z","v":60910,"vw":91.433235},{"c":91.81,"h":91.825,"l":91.36,"n":861,"o":91.495,"t":"2026-09-23T15:00:00Z","v":24649,"vw":91.554865},{"c":91.925,"h":92.185,"l":91.77,"n":1024,"o":91.78,"t":"2026-09-23T15:15:00Z","v":27903,"vw":91.914926},{"c":91.96,"h":91.9901,"l":91.79,"n":772,"o":91.84,"t":"2026-09-23T15:30:00Z","v":22678,"vw":91.91951},{"c":92.01,"h":92.03,"l":91.84,"n":698,"o":91.98,"t":"2026-09-23T15:45:00Z","v":17093,"vw":91.929691},{"c":91.84,"h":92.025,"l":91.76,"n":770,"o":91.97,"t":"2026-09-23T16:00:00Z","v":28763,"vw":91.862485},{"c":92.06,"h":92.06,"l":91.75,"n":714,"o":91.8012,"t":"2026-09-23T16:15:00Z","v":49605,"vw":91.842117},{"c":92.05,"h":92.08,"l":91.945,"n":620,"o":92.07,"t":"2026-09-23T16:30:00Z","v":15107,"vw":92.012422},{"c":92.12,"h":92.175,"l":91.94,"n":789,"o":92.04,"t":"2026-09-23T16:45:00Z","v":19076,"vw":92.058967},{"c":92.1,"h":92.16,"l":91.79,"n":836,"o":92.16,"t":"2026-09-23T17:00:00Z","v":27566,"vw":91.994848},{"c":92.21,"h":92.26,"l":92.05,"n":664,"o":92.11,"t":"2026-09-23T17:15:00Z","v":17630,"vw":92.154212},{"c":92.14,"h":92.28,"l":91.985,"n":1052,"o":92.23,"t":"2026-09-23T17:30:00Z","v":33149,"vw":92.12359},{"c":92.18,"h":92.225,"l":92.05,"n":1191,"o":92.19,"t":"2026-09-23T17:45:00Z","v":39524,"vw":92.13236},{"c":92.12,"h":92.215,"l":91.88,"n":1279,"o":92.175,"t":"2026-09-23T18:00:00Z","v":43331,"vw":92.018543},{"c":91.965,"h":92.19,"l":91.965,"n":1004,"o":92.11,"t":"2026-09-23T18:15:00Z","v":27775,"vw":92.130044},{"c":91.68,"h":92.11,"l":91.68,"n":892,"o":91.97,"t":"2026-09-23T18:30:00Z","v":27328,"vw":91.931171},{"c":91.65,"h":91.67,"l":91.52,"n":922,"o":91.65,"t":"2026-09-23T18:45:00Z","v":19308,"vw":91.606797},{"c":91.49,"h":91.735,"l":91.36,"n":1307,"o":91.65,"t":"2026-09-23T19:00:00Z","v":39691,"vw":91.53643},{"c":91.62,"h":91.62,"l":91.5,"n":1345,"o":91.51,"t":"2026-09-23T19:15:00Z","v":52174,"vw":91.548957},{"c":91.665,"h":91.78,"l":91.58,"n":1684,"o":91.6,"t":"2026-09-23T19:30:00Z","v":51479,"vw":91.66174},{"c":91.78,"h":91.93,"l":91.57,"n":5175,"o":91.69,"t":"2026-09-23T19:45:00Z","v":217001,"vw":91.758287},{"c":91.76,"h":91.76,"l":91.76,"n":56,"o":91.76,"t":"2026-09-23T20:00:00Z","v":342160,"vw":91.76},{"c":91.76,"h":91.76,"l":91.76,"n":1,"o":91.76,"t":"2026-09-23T20:15:00Z","v":3393,"vw":91.76},{"c":92.35,"h":92.35,"l":92.35,"n":1,"o":92.35,"t":"2026-09-23T22:30:00Z","v":100,"vw":92.35},{"c":91.02,"h":91.76,"l":90.7575,"n":393,"o":91.32,"t":"2026-09-24T13:30:00Z","v":24082,"vw":91.194423},{"c":91.095,"h":91.22,"l":90.765,"n":471,"o":90.91,"t":"2026-09-24T13:45:00Z","v":17465,"vw":91.029973},{"c":90.66,"h":91.2,"l":90.615,"n":819,"o":90.96,"t":"2026-09-24T14:00:00Z","v":28246,"vw":90.876752},{"c":90.47,"h":90.78,"l":90.3,"n":726,"o":90.665,"t":"2026-09-24T14:15:00Z","v":18347,"vw":90.577691},{"c":90.215,"h":90.675,"l":90.215,"n":548,"o":90.42,"t":"2026-09-24T14:30:00Z","v":15389,"vw":90.431999},{"c":90.29,"h":90.46,"l":90.145,"n":532,"o":90.265,"t":"2026-09-24T14:45:00Z","v":11076,"vw":90.298836},{"c":89.785,"h":90.37,"l":89.785,"n":514,"o":90.31,"t":"2026-09-24T15:00:00Z","v":12120,"vw":90.117458},{"c":89.495,"h":89.92,"l":89.46,"n":532,"o":89.7075,"t":"2026-09-24T15:15:00Z","v":15549,"vw":89.737419},{"c":89.635,"h":89.68,"l":89.38,"n":940,"o":89.535,"t":"2026-09-24T15:30:00Z","v":35313,"vw":89.59759},{"c":89.42,"h":89.585,"l":89.23,"n":914,"o":89.585,"t":"2026-09-24T15:45:00Z","v":35930,"vw":89.313888},{"c":89.435,"h":89.435,"l":89.1501,"n":544,"o":89.305,"t":"2026-09-24T16:00:00Z","v":16862,"vw":89.319285},{"c":90.37,"h":90.665,"l":89.4,"n":1054,"o":89.43,"t":"2026-09-24T16:15:00Z","v":44270,"vw":89.972604},{"c":90.6,"h":90.93,"l":90.36,"n":450,"o":90.46,"t":"2026-09-24T16:30:00Z","v":12144,"vw":90.644979},{"c":90.33,"h":90.69,"l":90.33,"n":443,"o":90.55,"t":"2026-09-24T16:45:00Z","v":12916,"vw":90.491003},{"c":90.36,"h":90.44,"l":90.165,"n":472,"o":90.325,"t":"2026-09-24T17:00:00Z","v":12765,"vw":90.310886},{"c":90.11,"h":90.4293,"l":89.95,"n":468,"o":90.31,"t":"2026-09-24T17:15:00Z","v":14429,"vw":90.119415},{"c":89.7575,"h":90.16,"l":89.72,"n":552,"o":90.0255,"t":"2026-09-24T17:30:00Z","v":11079,"vw":89.835889},{"c":89.9,"h":89.94,"l":89.81,"n":541,"o":89.81,"t":"2026-09-24T17:45:00Z","v":9219,"vw":89.872214},{"c":89.99,"h":90.11,"l":89.7,"n":907,"o":89.91,"t":"2026-09-24T18:00:00Z","v":32623,"vw":89.847605},{"c":90.51,"h":90.69,"l":90.11,"n":705,"o":90.18,"t":"2026-09-24T18:15:00Z","v":16313,"vw":90.321201},{"c":90.51,"h":90.79,"l":90.19,"n":734,"o":90.495,"t":"2026-09-24T18:30:00Z","v":18651,"vw":90.443433},{"c":90.59,"h":90.695,"l":90.36,"n":794,"o":90.54,"t":"2026-09-24T18:45:00Z","v":24736,"vw":90.521498},{"c":90.115,"h":90.55,"l":90.08,"n":819,"o":90.55,"t":"2026-09-24T19:00:00Z","v":26655,"vw":90.261476},{"c":90.31,"h":90.335,"l":90.01,"n":1275,"o":90.1018,"t":"2026-09-24T19:15:00Z","v":31365,"vw":90.1394},{"c":90.475,"h":90.52,"l":90.325,"n":1287,"o":90.36,"t":"2026-09-24T19:30:00Z","v":33953,"vw":90.427586},{"c":90.175,"h":90.52,"l":90.11,"n":4594,"o":90.47,"t":"2026-09-24T19:45:00Z","v":176988,"vw":90.271978},{"c":90.17,"h":90.2,"l":90.17,"n":69,"o":90.2,"t":"2026-09-24T20:00:00Z","v":501252,"vw":90.170373},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-09-24T20:15:00Z","v":100,"vw":91.5},{"c":90.42,"h":90.75,"l":89.62,"n":502,"o":90.16,"t":"2026-09-25T13:30:00Z","v":28216,"vw":90.37246},{"c":90.745,"h":90.745,"l":89.98,"n":824,"o":90.14,"t":"2026-09-25T13:45:00Z","v":38939,"vw":90.160543},{"c":90.26,"h":90.53,"l":89.89,"n":443,"o":90.53,"t":"2026-09-25T14:00:00Z","v":14767,"vw":90.194596},{"c":90.47,"h":90.58,"l":90.17,"n":503,"o":90.275,"t":"2026-09-25T14:15:00Z","v":16754,"vw":90.416378},{"c":90.55,"h":90.55,"l":90.105,"n":637,"o":90.44,"t":"2026-09-25T14:30:00Z","v":28302,"vw":90.347112},{"c":90.79,"h":90.81,"l":90.46,"n":633,"o":90.505,"t":"2026-09-25T14:45:00Z","v":28908,"vw":90.583935},{"c":90.71,"h":91.05,"l":90.53,"n":703,"o":90.82,"t":"2026-09-25T15:00:00Z","v":30658,"vw":90.816833},{"c":90.59,"h":90.86,"l":90.56,"n":593,"o":90.59,"t":"2026-09-25T15:15:00Z","v":22224,"vw":90.71627},{"c":90.2925,"h":90.85,"l":90.27,"n":453,"o":90.585,"t":"2026-09-25T15:30:00Z","v":14189,"vw":90.55056},{"c":90.97,"h":90.97,"l":90.23,"n":559,"o":90.27,"t":"2026-09-25T15:45:00Z","v":16449,"vw":90.529795},{"c":91.81,"h":92.11,"l":91.035,"n":990,"o":91.04,"t":"2026-09-25T16:00:00Z","v":38813,"vw":91.756431},{"c":91.93,"h":92.01,"l":91.57,"n":602,"o":91.9,"t":"2026-09-25T16:15:00Z","v":17448,"vw":91.802387},{"c":91.8575,"h":92.19,"l":91.725,"n":687,"o":91.99,"t":"2026-09-25T16:30:00Z","v":20315,"vw":91.93914},{"c":91.4,"h":91.77,"l":91.4,"n":482,"o":91.77,"t":"2026-09-25T16:45:00Z","v":13657,"vw":91.555184},{"c":91.655,"h":91.69,"l":91.39,"n":512,"o":91.44,"t":"2026-09-25T17:00:00Z","v":13387,"vw":91.539895},{"c":91.58,"h":91.69,"l":91.49,"n":552,"o":91.69,"t":"2026-09-25T17:15:00Z","v":16710,"vw":91.590741},{"c":91.74,"h":91.755,"l":91.4,"n":669,"o":91.58,"t":"2026-09-25T17:30:00Z","v":18925,"vw":91.537838},{"c":91.705,"h":91.85,"l":91.61,"n":629,"o":91.725,"t":"2026-09-25T17:45:00Z","v":22993,"vw":91.730997},{"c":91.68,"h":91.69,"l":91.525,"n":725,"o":91.69,"t":"2026-09-25T18:00:00Z","v":21675,"vw":91.606093},{"c":91.685,"h":91.725,"l":91.5,"n":827,"o":91.72,"t":"2026-09-25T18:15:00Z","v":26324,"vw":91.584089},{"c":91.665,"h":91.77,"l":91.595,"n":870,"o":91.73,"t":"2026-09-25T18:30:00Z","v":32143,"vw":91.669663},{"c":91.365,"h":91.69,"l":91.31,"n":988,"o":91.665,"t":"2026-09-25T18:45:00Z","v":39198,"vw":91.538709},{"c":91.51,"h":91.545,"l":91.25,"n":1036,"o":91.4,"t":"2026-09-25T19:00:00Z","v":32921,"vw":91.418544},{"c":91.505,"h":91.59,"l":91.3501,"n":1094,"o":91.53,"t":"2026-09-25T19:15:00Z","v":35980,"vw":91.477929},{"c":91.38,"h":91.775,"l":91.34,"n":1776,"o":91.48,"t":"2026-09-25T19:30:00Z","v":110108,"vw":91.505547},{"c":91.395,"h":91.7625,"l":91.33,"n":4401,"o":91.43,"t":"2026-09-25T19:45:00Z","v":241999,"vw":91.556808},{"c":91.4,"h":91.4,"l":91.4,"n":84,"o":91.4,"t":"2026-09-25T20:00:00Z","v":218398,"vw":91.4},{"c":90.5,"h":90.5,"l":90.48,"n":8,"o":90.48,"t":"2026-09-28T09:15:00Z","v":399,"vw":90.489479},{"c":89.845,"h":90.09,"l":89.14,"n":696,"o":90.01,"t":"2026-09-28T13:30:00Z","v":51968,"vw":89.722766},{"c":90.135,"h":90.405,"l":89.845,"n":788,"o":89.93,"t":"2026-09-28T13:45:00Z","v":31733,"vw":90.091902},{"c":90.245,"h":90.34,"l":89.83,"n":1302,"o":90.11,"t":"2026-09-28T14:00:00Z","v":56655,"vw":90.099721},{"c":90.3,"h":90.41,"l":90.21,"n":914,"o":90.235,"t":"2026-09-28T14:15:00Z","v":33332,"vw":90.301738},{"c":90.13,"h":90.36,"l":89.87,"n":1211,"o":90.3275,"t":"2026-09-28T14:30:00Z","v":43350,"vw":90.061843},{"c":89.5,"h":90.1,"l":89.4923,"n":1243,"o":90.1,"t":"2026-09-28T14:45:00Z","v":51425,"vw":89.821011},{"c":88.88,"h":89.505,"l":88.825,"n":1334,"o":89.505,"t":"2026-09-28T15:00:00Z","v":51829,"vw":89.123461},{"c":88.78,"h":88.935,"l":88.61,"n":1237,"o":88.9,"t":"2026-09-28T15:15:00Z","v":39883,"vw":88.789139},{"c":88.845,"h":89.19,"l":88.78,"n":951,"o":88.78,"t":"2026-09-28T15:30:00Z","v":27897,"vw":88.955155},{"c":88.825,"h":88.89,"l":88.655,"n":1027,"o":88.845,"t":"2026-09-28T15:45:00Z","v":33162,"vw":88.79288},{"c":89.12,"h":89.215,"l":88.81,"n":1110,"o":88.83,"t":"2026-09-28T16:00:00Z","v":35551,"vw":89.04458},{"c":90.525,"h":90.585,"l":89.145,"n":1822,"o":89.145,"t":"2026-09-28T16:15:00Z","v":90703,"vw":89.920178},{"c":89.67,"h":90.53,"l":89.495,"n":995,"o":90.52,"t":"2026-09-28T16:30:00Z","v":35462,"vw":89.946257},{"c":89.27,"h":89.83,"l":89.23,"n":947,"o":89.675,"t":"2026-09-28T16:45:00Z","v":25552,"vw":89.434296},{"c":89.52,"h":90.08,"l":88.99,"n":1823,"o":89.31,"t":"2026-09-28T17:00:00Z","v":69361,"vw":89.513473},{"c":89.19,"h":89.62,"l":89.1,"n":1138,"o":89.44,"t":"2026-09-28T17:15:00Z","v":35001,"vw":89.315511},{"c":89.535,"h":89.535,"l":89.17,"n":955,"o":89.19,"t":"2026-09-28T17:30:00Z","v":31758,"vw":89.295917},{"c":89.815,"h":89.83,"l":89.51,"n":1001,"o":89.555,"t":"2026-09-28T17:45:00Z","v":25436,"vw":89.663661},{"c":90.055,"h":90.08,"l":89.69,"n":1202,"o":89.78,"t":"2026-09-28T18:00:00Z","v":42311,"vw":89.862504},{"c":89.915,"h":90.12,"l":89.8,"n":944,"o":90.095,"t":"2026-09-28T18:15:00Z","v":30002,"vw":89.95866},{"c":89.725,"h":89.97,"l":89.725,"n":1221,"o":89.915,"t":"2026-09-28T18:30:00Z","v":39410,"vw":89.868321},{"c":89.67,"h":89.99,"l":89.51,"n":1508,"o":89.745,"t":"2026-09-28T18:45:00Z","v":81423,"vw":89.648054},{"c":89.28,"h":89.62,"l":89.22,"n":1383,"o":89.62,"t":"2026-09-28T19:00:00Z","v":41232,"vw":89.368205},{"c":89.255,"h":89.38,"l":89.16,"n":2229,"o":89.28,"t":"2026-09-28T19:15:00Z","v":86581,"vw":89.308407},{"c":89.15,"h":89.33,"l":89.06,"n":1968,"o":89.275,"t":"2026-09-28T19:30:00Z","v":64188,"vw":89.198653},{"c":88.76,"h":89.165,"l":88.605,"n":5670,"o":89.16,"t":"2026-09-28T19:45:00Z","v":257813,"vw":88.825976},{"c":88.73,"h":88.73,"l":88.73,"n":59,"o":88.73,"t":"2026-09-28T20:00:00Z","v":351023,"vw":88.73},{"c":89.6,"h":89.6,"l":89.54,"n":27,"o":89.54,"t":"2026-09-29T12:30:00Z","v":1776,"vw":89.589761},{"c":89.6,"h":89.62,"l":89.6,"n":8,"o":89.62,"t":"2026-09-29T12:45:00Z","v":678,"vw":89.60396},{"c":91,"h":92.35,"l":88.835,"n":2232,"o":89.6,"t":"2026-09-29T13:30:00Z","v":213239,"vw":90.607761},{"c":90.64,"h":91.83,"l":90.425,"n":1976,"o":91.01,"t":"2026-09-29T13:45:00Z","v":208033,"vw":91.346857},{"c":90.705,"h":90.79,"l":90.31,"n":934,"o":90.7,"t":"2026-09-29T14:00:00Z","v":34185,"vw":90.604244},{"c":89.94,"h":90.7,"l":89.885,"n":1087,"o":90.69,"t":"2026-09-29T14:15:00Z","v":69030,"vw":90.226511},{"c":90.41,"h":90.47,"l":89.725,"n":893,"o":90.03,"t":"2026-09-29T14:30:00Z","v":29434,"vw":89.994407},{"c":89.945,"h":90.3325,"l":89.73,"n":904,"o":90.3325,"t":"2026-09-29T14:45:00Z","v":35193,"vw":89.879529},{"c":89.135,"h":89.93,"l":89.13,"n":832,"o":89.93,"t":"2026-09-29T15:00:00Z","v":24760,"vw":89.515559},{"c":89.065,"h":89.38,"l":89.03,"n":722,"o":89.18,"t":"2026-09-29T15:15:00Z","v":21716,"vw":89.195922},{"c":89.28,"h":89.445,"l":89.065,"n":858,"o":89.065,"t":"2026-09-29T15:30:00Z","v":26542,"vw":89.281326},{"c":89.1193,"h":89.65,"l":89.115,"n":870,"o":89.29,"t":"2026-09-29T15:45:00Z","v":21743,"vw":89.346097},{"c":89.21,"h":89.4,"l":89.14,"n":752,"o":89.21,"t":"2026-09-29T16:00:00Z","v":17656,"vw":89.283763},{"c":89.385,"h":89.62,"l":89.26,"n":699,"o":89.3,"t":"2026-09-29T16:15:00Z","v":20328,"vw":89.416082},{"c":89.175,"h":89.3875,"l":89.0779,"n":840,"o":89.34,"t":"2026-09-29T16:30:00Z","v":14395,"vw":89.20647},{"c":89.22,"h":89.36,"l":88.985,"n":689,"o":89.17,"t":"2026-09-29T16:45:00Z","v":15679,"vw":89.138028},{"c":89.18,"h":89.255,"l":89.02,"n":791,"o":89.2,"t":"2026-09-29T17:00:00Z","v":19647,"vw":89.140435},{"c":88.915,"h":89.16,"l":88.85,"n":734,"o":89.16,"t":"2026-09-29T17:15:00Z","v":42265,"vw":89.075308},{"c":89.065,"h":89.135,"l":88.91,"n":778,"o":88.91,"t":"2026-09-29T17:30:00Z","v":21423,"vw":89.002374},{"c":88.93,"h":89.265,"l":88.89,"n":918,"o":89.065,"t":"2026-09-29T17:45:00Z","v":25388,"vw":89.046177},{"c":88.86,"h":89.385,"l":88.75,"n":1236,"o":88.96,"t":"2026-09-29T18:00:00Z","v":49892,"vw":89.067427},{"c":88.7842,"h":89.02,"l":88.75,"n":860,"o":88.86,"t":"2026-09-29T18:15:00Z","v":21639,"vw":88.869913},{"c":89.08,"h":89.34,"l":88.75,"n":1105,"o":88.81,"t":"2026-09-29T18:30:00Z","v":36125,"vw":89.03405},{"c":89.17,"h":89.19,"l":88.94,"n":1108,"o":89.09,"t":"2026-09-29T18:45:00Z","v":37390,"vw":89.069817},{"c":89.155,"h":89.27,"l":89.07,"n":1276,"o":89.17,"t":"2026-09-29T19:00:00Z","v":38957,"vw":89.168141},{"c":89.13,"h":89.15,"l":88.98,"n":1464,"o":89.14,"t":"2026-09-29T19:15:00Z","v":46096,"vw":89.072996},{"c":89.08,"h":89.16,"l":89.04,"n":1903,"o":89.16,"t":"2026-09-29T19:30:00Z","v":75945,"vw":89.093473},{"c":88.8,"h":89.08,"l":88.73,"n":4899,"o":89.07,"t":"2026-09-29T19:45:00Z","v":200888,"vw":88.838675},{"c":88.79,"h":88.79,"l":88.79,"n":53,"o":88.79,"t":"2026-09-29T20:00:00Z","v":259796,"vw":88.79},{"c":88.71,"h":88.71,"l":88.71,"n":2,"o":88.71,"t":"2026-09-30T11:00:00Z","v":104,"vw":88.71},{"c":88.68,"h":88.68,"l":88.68,"n":2,"o":88.68,"t":"2026-09-30T11:15:00Z","v":204,"vw":88.68},{"c":89.525,"h":89.735,"l":88.83,"n":499,"o":89.5,"t":"2026-09-30T13:30:00Z","v":36851,"vw":89.47513},{"c":89.645,"h":89.99,"l":89.51,"n":1633,"o":89.525,"t":"2026-09-30T13:45:00Z","v":89934,"vw":89.755943},{"c":90.51,"h":90.71,"l":89.61,"n":1882,"o":89.71,"t":"2026-09-30T14:00:00Z","v":71604,"vw":90.152683},{"c":89.705,"h":90.69,"l":89.705,"n":1016,"o":90.6,"t":"2026-09-30T14:15:00Z","v":30605,"vw":90.308133},{"c":90,"h":90.09,"l":89.695,"n":954,"o":89.695,"t":"2026-09-30T14:30:00Z","v":27942,"vw":89.894419},{"c":90.005,"h":90.3565,"l":89.915,"n":1024,"o":89.93,"t":"2026-09-30T14:45:00Z","v":30023,"vw":90.189255},{"c":90.285,"h":90.35,"l":89.79,"n":1286,"o":90.03,"t":"2026-09-30T15:00:00Z","v":37827,"vw":90.046825},{"c":90.15,"h":90.48,"l":89.99,"n":1258,"o":90.37,"t":"2026-09-30T15:15:00Z","v":42374,"vw":90.129693},{"c":89.73,"h":90.18,"l":89.73,"n":1235,"o":90.18,"t":"2026-09-30T15:30:00Z","v":45355,"vw":89.972138},{"c":89.6744,"h":89.83,"l":89.55,"n":1002,"o":89.65,"t":"2026-09-30T15:45:00Z","v":24132,"vw":89.655497},{"c":89.72,"h":89.78,"l":89.58,"n":912,"o":89.615,"t":"2026-09-30T16:00:00Z","v":23332,"vw":89.66841},{"c":89.76,"h":89.845,"l":89.71,"n":842,"o":89.715,"t":"2026-09-30T16:15:00Z","v":23843,"vw":89.780491},{"c":89.76,"h":89.84,"l":89.71,"n":865,"o":89.84,"t":"2026-09-30T16:30:00Z","v":25666,"vw":89.765937},{"c":89.56,"h":89.76,"l":89.5,"n":839,"o":89.76,"t":"2026-09-30T16:45:00Z","v":20828,"vw":89.594473},{"c":89.435,"h":89.56,"l":89.435,"n":629,"o":89.555,"t":"2026-09-30T17:00:00Z","v":17648,"vw":89.498256},{"c":89.3,"h":89.48,"l":89.27,"n":906,"o":89.47,"t":"2026-09-30T17:15:00Z","v":36437,"vw":89.349048},{"c":89.53,"h":89.53,"l":89.3,"n":878,"o":89.34,"t":"2026-09-30T17:30:00Z","v":26080,"vw":89.443333},{"c":89.445,"h":89.54,"l":89.3,"n":888,"o":89.515,"t":"2026-09-30T17:45:00Z","v":24447,"vw":89.420139},{"c":89.395,"h":89.57,"l":89.38,"n":988,"o":89.47,"t":"2026-09-30T18:00:00Z","v":29954,"vw":89.493038},{"c":89.265,"h":89.46,"l":89.15,"n":1151,"o":89.395,"t":"2026-09-30T18:15:00Z","v":34111,"vw":89.340243},{"c":89.28,"h":89.38,"l":89.19,"n":1021,"o":89.265,"t":"2026-09-30T18:30:00Z","v":38121,"vw":89.294192},{"c":89.13,"h":89.295,"l":88.98,"n":1179,"o":89.285,"t":"2026-09-30T18:45:00Z","v":40829,"vw":89.061766},{"c":89.245,"h":89.25,"l":88.995,"n":1090,"o":89.12,"t":"2026-09-30T19:00:00Z","v":34356,"vw":89.130408},{"c":89.01,"h":89.27,"l":88.95,"n":1211,"o":89.245,"t":"2026-09-30T19:15:00Z","v":39721,"vw":89.141434},{"c":88.96,"h":89.165,"l":88.84,"n":1789,"o":89.03,"t":"2026-09-30T19:30:00Z","v":62926,"vw":89.007679},{"c":88.64,"h":89.02,"l":88.52,"n":5962,"o":88.975,"t":"2026-09-30T19:45:00Z","v":301213,"vw":88.737073},{"c":88.59,"h":88.59,"l":88.59,"n":91,"o":88.59,"t":"2026-09-30T20:00:00Z","v":662851,"vw":88.59},{"c":88.84,"h":88.84,"l":88.84,"n":2,"o":88.84,"t":"2026-10-01T08:00:00Z","v":116,"vw":88.84},{"c":88.43,"h":88.43,"l":88.33,"n":2,"o":88.33,"t":"2026-10-01T08:15:00Z","v":277,"vw":88.389206},{"c":88.65,"h":88.65,"l":88.59,"n":4,"o":88.59,"t":"2026-10-01T09:30:00Z","v":500,"vw":88.612495},{"c":87.03,"h":88.055,"l":86.8652,"n":1327,"o":88,"t":"2026-10-01T13:30:00Z","v":75734,"vw":87.499064},{"c":86.815,"h":87.25,"l":86.74,"n":1045,"o":87.11,"t":"2026-10-01T13:45:00Z","v":40193,"vw":87.000134},{"c":86.585,"h":86.8,"l":85.875,"n":1738,"o":86.745,"t":"2026-10-01T14:00:00Z","v":102241,"vw":86.377055},{"c":86.5,"h":86.865,"l":86.42,"n":858,"o":86.715,"t":"2026-10-01T14:15:00Z","v":55049,"vw":86.664167},{"c":86.975,"h":87.05,"l":86.39,"n":840,"o":86.565,"t":"2026-10-01T14:30:00Z","v":31805,"vw":86.734499},{"c":87.12,"h":87.3,"l":86.86,"n":1071,"o":87.065,"t":"2026-10-01T14:45:00Z","v":36105,"vw":87.134958},{"c":86.85,"h":87.1375,"l":86.64,"n":765,"o":87.12,"t":"2026-10-01T15:00:00Z","v":20173,"vw":86.875676},{"c":87,"h":87.1999,"l":86.79,"n":792,"o":86.79,"t":"2026-10-01T15:15:00Z","v":20576,"vw":86.953147},{"c":87.19,"h":87.35,"l":86.9,"n":956,"o":86.94,"t":"2026-10-01T15:30:00Z","v":39714,"vw":87.164682},{"c":87.79,"h":87.87,"l":87.27,"n":854,"o":87.27,"t":"2026-10-01T15:45:00Z","v":29648,"vw":87.561712},{"c":88,"h":88.19,"l":87.85,"n":1083,"o":87.93,"t":"2026-10-01T16:00:00Z","v":53520,"vw":88.060957},{"c":88.41,"h":88.51,"l":87.81,"n":889,"o":87.89,"t":"2026-10-01T16:15:00Z","v":28582,"vw":88.293902},{"c":88.53,"h":88.77,"l":88.42,"n":693,"o":88.42,"t":"2026-10-01T16:30:00Z","v":20189,"vw":88.544371},{"c":88.27,"h":88.555,"l":88.07,"n":757,"o":88.555,"t":"2026-10-01T16:45:00Z","v":21995,"vw":88.330318},{"c":88.345,"h":88.47,"l":88.14,"n":816,"o":88.22,"t":"2026-10-01T17:00:00Z","v":24577,"vw":88.349673},{"c":88.84,"h":88.9,"l":88.305,"n":1091,"o":88.33,"t":"2026-10-01T17:15:00Z","v":34623,"vw":88.653209},{"c":89.355,"h":89.355,"l":88.91,"n":1184,"o":88.91,"t":"2026-10-01T17:30:00Z","v":50877,"vw":89.215223},{"c":88.6,"h":89.36,"l":88.54,"n":1061,"o":89.24,"t":"2026-10-01T17:45:00Z","v":28529,"vw":89.015858},{"c":88.903,"h":88.903,"l":88.435,"n":946,"o":88.62,"t":"2026-10-01T18:00:00Z","v":33275,"vw":88.658056},{"c":88.92,"h":89.135,"l":88.76,"n":1005,"o":88.91,"t":"2026-10-01T18:15:00Z","v":33575,"vw":88.942744},{"c":88.96,"h":89.31,"l":88.85,"n":1027,"o":88.92,"t":"2026-10-01T18:30:00Z","v":34330,"vw":89.007232},{"c":88.88,"h":88.945,"l":88.77,"n":847,"o":88.89,"t":"2026-10-01T18:45:00Z","v":18582,"vw":88.891889},{"c":89.02,"h":89.02,"l":88.75,"n":887,"o":88.95,"t":"2026-10-01T19:00:00Z","v":30395,"vw":88.853983},{"c":89.13,"h":89.25,"l":88.96,"n":1165,"o":89.02,"t":"2026-10-01T19:15:00Z","v":34626,"vw":89.108699},{"c":89.3448,"h":89.49,"l":89.18,"n":1638,"o":89.18,"t":"2026-10-01T19:30:00Z","v":52169,"vw":89.343741},{"c":89.61,"h":89.61,"l":89.22,"n":4742,"o":89.335,"t":"2026-10-01T19:45:00Z","v":204266,"vw":89.470743},{"c":89.59,"h":89.59,"l":89.59,"n":82,"o":89.59,"t":"2026-10-01T20:00:00Z","v":462623,"vw":89.59},{"c":89.61,"h":89.61,"l":89.61,"n":7,"o":89.61,"t":"2026-10-01T20:30:00Z","v":348,"vw":89.61},{"c":89.92,"h":89.92,"l":89.92,"n":1,"o":89.92,"t":"2026-10-02T12:30:00Z","v":200,"vw":89.92},{"c":91.07,"h":91.09,"l":91.07,"n":5,"o":91.09,"t":"2026-10-02T12:45:00Z","v":566,"vw":91.081802},{"c":91.31,"h":91.5945,"l":90.6801,"n":659,"o":91.31,"t":"2026-10-02T13:30:00Z","v":41544,"vw":91.212816},{"c":91.78,"h":91.975,"l":91.135,"n":1218,"o":91.175,"t":"2026-10-02T13:45:00Z","v":74172,"vw":91.401856},{"c":91.255,"h":91.62,"l":91.04,"n":1937,"o":91.535,"t":"2026-10-02T14:00:00Z","v":190322,"vw":91.343614},{"c":91.22,"h":91.54,"l":90.995,"n":689,"o":91.44,"t":"2026-10-02T14:15:00Z","v":23130,"vw":91.254803},{"c":91.885,"h":91.885,"l":90.935,"n":841,"o":91.18,"t":"2026-10-02T14:30:00Z","v":46828,"vw":91.261661},{"c":91.96,"h":92.22,"l":91.67,"n":1459,"o":91.885,"t":"2026-10-02T14:45:00Z","v":46878,"vw":92.018913},{"c":90.8,"h":91.965,"l":90.7,"n":915,"o":91.965,"t":"2026-10-02T15:00:00Z","v":33359,"vw":91.255836},{"c":91.055,"h":91.085,"l":90.46,"n":792,"o":90.95,"t":"2026-10-02T15:15:00Z","v":22966,"vw":90.702316},{"c":91.33,"h":91.42,"l":90.93,"n":830,"o":90.98,"t":"2026-10-02T15:30:00Z","v":28660,"vw":91.219244},{"c":91.59,"h":91.655,"l":91.245,"n":632,"o":91.29,"t":"2026-10-02T15:45:00Z","v":16950,"vw":91.479595},{"c":91.345,"h":91.595,"l":91.2801,"n":951,"o":91.521,"t":"2026-10-02T16:00:00Z","v":26799,"vw":91.426122},{"c":90.935,"h":91.34,"l":90.9,"n":673,"o":91.325,"t":"2026-10-02T16:15:00Z","v":17782,"vw":91.153997},{"c":91.05,"h":91.105,"l":90.89,"n":567,"o":90.9116,"t":"2026-10-02T16:30:00Z","v":14460,"vw":90.989532},{"c":91.05,"h":91.11,"l":90.96,"n":526,"o":91.05,"t":"2026-10-02T16:45:00Z","v":11082,"vw":91.01918},{"c":91.075,"h":91.22,"l":90.975,"n":848,"o":91.055,"t":"2026-10-02T17:00:00Z","v":24602,"vw":91.08005},{"c":90.8,"h":91.185,"l":90.73,"n":772,"o":90.9809,"t":"2026-10-02T17:15:00Z","v":19097,"vw":90.939689},{"c":90.975,"h":91.165,"l":90.8,"n":869,"o":90.82,"t":"2026-10-02T17:30:00Z","v":20172,"vw":90.985024},{"c":90.91,"h":91.12,"l":90.88,"n":960,"o":91.03,"t":"2026-10-02T17:45:00Z","v":30405,"vw":91.027946},{"c":90.99,"h":90.99,"l":90.69,"n":846,"o":90.91,"t":"2026-10-02T18:00:00Z","v":23430,"vw":90.815532},{"c":90.79,"h":91.02,"l":90.66,"n":829,"o":90.92,"t":"2026-10-02T18:15:00Z","v":23846,"vw":90.805258},{"c":90.83,"h":90.84,"l":90.66,"n":925,"o":90.79,"t":"2026-10-02T18:30:00Z","v":23921,"vw":90.76682},{"c":91.2,"h":91.2,"l":90.84,"n":937,"o":90.84,"t":"2026-10-02T18:45:00Z","v":28217,"vw":90.966739},{"c":91.47,"h":91.51,"l":91.175,"n":1379,"o":91.18,"t":"2026-10-02T19:00:00Z","v":58385,"vw":91.345694},{"c":91.52,"h":91.685,"l":91.45,"n":1750,"o":91.47,"t":"2026-10-02T19:15:00Z","v":73426,"vw":91.553264},{"c":91.34,"h":91.59,"l":91.18,"n":1862,"o":91.54,"t":"2026-10-02T19:30:00Z","v":89914,"vw":91.37987},{"c":91.36,"h":91.65,"l":91.24,"n":5083,"o":91.295,"t":"2026-10-02T19:45:00Z","v":277777,"vw":91.474792},{"c":91.34,"h":91.37,"l":91.34,"n":76,"o":91.37,"t":"2026-10-02T20:00:00Z","v":412217,"vw":91.340009},{"c":91.15,"h":91.15,"l":91.15,"n":4,"o":91.15,"t":"2026-10-05T08:00:00Z","v":366,"vw":91.15},{"c":91.09,"h":91.09,"l":91.09,"n":2,"o":91.09,"t":"2026-10-05T12:45:00Z","v":180,"vw":91.09},{"c":89.315,"h":91.27,"l":89.28,"n":772,"o":91,"t":"2026-10-05T13:30:00Z","v":66214,"vw":90.04575},{"c":89.225,"h":89.37,"l":88.78,"n":786,"o":89.315,"t":"2026-10-05T13:45:00Z","v":39910,"vw":89.080207},{"c":89.6175,"h":89.67,"l":89.06,"n":1331,"o":89.225,"t":"2026-10-05T14:00:00Z","v":72567,"vw":89.355102},{"c":89.7875,"h":90.17,"l":89.4901,"n":702,"o":89.54,"t":"2026-10-05T14:15:00Z","v":33519,"vw":89.954279},{"c":89.135,"h":89.75,"l":88.88,"n":952,"o":89.75,"t":"2026-10-05T14:30:00Z","v":32086,"vw":89.06185},{"c":89.64,"h":89.69,"l":89.085,"n":1183,"o":89.13,"t":"2026-10-05T14:45:00Z","v":75296,"vw":89.396222},{"c":89.14,"h":89.675,"l":89.09,"n":861,"o":89.675,"t":"2026-10-05T15:00:00Z","v":31097,"vw":89.402624},{"c":89.66,"h":89.66,"l":89.14,"n":620,"o":89.14,"t":"2026-10-05T15:15:00Z","v":20627,"vw":89.437264},{"c":89.63,"h":89.81,"l":89.49,"n":757,"o":89.545,"t":"2026-10-05T15:30:00Z","v":24920,"vw":89.659685},{"c":89.685,"h":89.72,"l":89.5,"n":461,"o":89.54,"t":"2026-10-05T15:45:00Z","v":14598,"vw":89.60661},{"c":89.78,"h":89.93,"l":89.675,"n":668,"o":89.74,"t":"2026-10-05T16:00:00Z","v":20848,"vw":89.804989},{"c":90.05,"h":90.05,"l":89.8278,"n":589,"o":89.86,"t":"2026-10-05T16:15:00Z","v":18349,"vw":89.941319},{"c":90.54,"h":90.57,"l":90.01,"n":854,"o":90.06,"t":"2026-10-05T16:30:00Z","v":28931,"vw":90.216888},{"c":90.38,"h":90.61,"l":90.29,"n":625,"o":90.54,"t":"2026-10-05T16:45:00Z","v":25432,"vw":90.465875},{"c":90.24,"h":90.375,"l":90.19,"n":383,"o":90.375,"t":"2026-10-05T17:00:00Z","v":11381,"vw":90.276794},{"c":90.17,"h":90.27,"l":90.12,"n":498,"o":90.24,"t":"2026-10-05T17:15:00Z","v":12670,"vw":90.180238},{"c":90.125,"h":90.19,"l":89.93,"n":598,"o":90.165,"t":"2026-10-05T17:30:00Z","v":24440,"vw":90.100402},{"c":90.39,"h":90.39,"l":90.085,"n":591,"o":90.19,"t":"2026-10-05T17:45:00Z","v":25267,"vw":90.328087},{"c":90.195,"h":90.41,"l":90.15,"n":887,"o":90.39,"t":"2026-10-05T18:00:00Z","v":35950,"vw":90.314424},{"c":90.16,"h":90.205,"l":90.07,"n":427,"o":90.205,"t":"2026-10-05T18:15:00Z","v":11030,"vw":90.120546},{"c":89.89,"h":90.19,"l":89.89,"n":776,"o":90.16,"t":"2026-10-05T18:30:00Z","v":18386,"vw":90.05684},{"c":90.03,"h":90.11,"l":89.73,"n":995,"o":89.83,"t":"2026-10-05T18:45:00Z","v":45153,"vw":89.980807},{"c":89.965,"h":90.21,"l":89.79,"n":1655,"o":90.09,"t":"2026-10-05T19:00:00Z","v":86346,"vw":89.969509},{"c":89.73,"h":89.94,"l":89.665,"n":1641,"o":89.94,"t":"2026-10-05T19:15:00Z","v":65514,"vw":89.775647},{"c":89.705,"h":89.76,"l":89.57,"n":1794,"o":89.76,"t":"2026-10-05T19:30:00Z","v":74608,"vw":89.659864},{"c":89.68,"h":89.87,"l":89.41,"n":5785,"o":89.67,"t":"2026-10-05T19:45:00Z","v":286262,"vw":89.66079},{"c":89.7,"h":89.7,"l":89.68,"n":83,"o":89.68,"t":"2026-10-05T20:00:00Z","v":374305,"vw":89.680012},{"c":89.63,"h":89.63,"l":89.55,"n":6,"o":89.55,"t":"2026-10-06T11:00:00Z","v":500,"vw":89.610583},{"c":90,"h":90.55,"l":90,"n":24,"o":90.55,"t":"2026-10-06T13:15:00Z","v":2018,"vw":90.35527},{"c":90.205,"h":90.6826,"l":89.52,"n":455,"o":89.92,"t":"2026-10-06T13:30:00Z","v":26348,"vw":90.044251},{"c":90.51,"h":90.69,"l":90.25,"n":425,"o":90.25,"t":"2026-10-06T13:45:00Z","v":12722,"vw":90.423116},{"c":90.8,"h":90.98,"l":90.49,"n":712,"o":90.53,"t":"2026-10-06T14:00:00Z","v":42177,"vw":90.753225},{"c":89.89,"h":90.7825,"l":89.81,"n":724,"o":90.78,"t":"2026-10-06T14:15:00Z","v":22305,"vw":90.440681},{"c":90.38,"h":90.58,"l":89.875,"n":686,"o":89.8825,"t":"2026-10-06T14:30:00Z","v":38368,"vw":90.33425},{"c":90.47,"h":90.6,"l":90.32,"n":491,"o":90.32,"t":"2026-10-06T14:45:00Z","v":11440,"vw":90.470649},{"c":90.915,"h":91,"l":90.46,"n":660,"o":90.46,"t":"2026-10-06T15:00:00Z","v":36735,"vw":90.871548},{"c":91.15,"h":91.23,"l":90.86,"n":878,"o":90.98,"t":"2026-10-06T15:15:00Z","v":34410,"vw":91.038302},{"c":91.015,"h":91.075,"l":90.82,"n":690,"o":91.06,"t":"2026-10-06T15:30:00Z","v":14691,"vw":90.959503},{"c":91.2,"h":91.2,"l":91.015,"n":698,"o":91.04,"t":"2026-10-06T15:45:00Z","v":15122,"vw":91.095796},{"c":91.34,"h":91.34,"l":91.08,"n":704,"o":91.2,"t":"2026-10-06T16:00:00Z","v":28315,"vw":91.198908},{"c":91.06,"h":91.315,"l":91,"n":723,"o":91.31,"t":"2026-10-06T16:15:00Z","v":18371,"vw":91.142331},{"c":91.105,"h":91.18,"l":90.99,"n":525,"o":91.03,"t":"2026-10-06T16:30:00Z","v":15177,"vw":91.08666},{"c":90.93,"h":91.145,"l":90.855,"n":673,"o":91.1399,"t":"2026-10-06T16:45:00Z","v":16107,"vw":90.985931},{"c":90.86,"h":90.95,"l":90.76,"n":605,"o":90.93,"t":"2026-10-06T17:00:00Z","v":14697,"vw":90.854295},{"c":90.59,"h":90.86,"l":90.58,"n":493,"o":90.86,"t":"2026-10-06T17:15:00Z","v":12327,"vw":90.705455},{"c":90.305,"h":90.61,"l":90.29,"n":869,"o":90.595,"t":"2026-10-06T17:30:00Z","v":45317,"vw":90.457319},{"c":90.48,"h":90.63,"l":90.325,"n":666,"o":90.3275,"t":"2026-10-06T17:45:00Z","v":22311,"vw":90.434652},{"c":90.36,"h":90.64,"l":90.23,"n":685,"o":90.42,"t":"2026-10-06T18:00:00Z","v":22347,"vw":90.392841},{"c":90.205,"h":90.36,"l":90.145,"n":1339,"o":90.36,"t":"2026-10-06T18:15:00Z","v":89145,"vw":90.198146},{"c":90.5,"h":90.53,"l":90.205,"n":919,"o":90.205,"t":"2026-10-06T18:30:00Z","v":32367,"vw":90.353643},{"c":90.73,"h":90.75,"l":90.475,"n":894,"o":90.475,"t":"2026-10-06T18:45:00Z","v":26253,"vw":90.641381},{"c":90.615,"h":90.745,"l":90.56,"n":872,"o":90.73,"t":"2026-10-06T19:00:00Z","v":27237,"vw":90.659221},{"c":90.225,"h":90.615,"l":90.22,"n":1124,"o":90.615,"t":"2026-10-06T19:15:00Z","v":39580,"vw":90.437639},{"c":89.92,"h":90.27,"l":89.895,"n":1596,"o":90.27,"t":"2026-10-06T19:30:00Z","v":82358,"vw":90.078953},{"c":89.99,"h":90.16,"l":89.78,"n":4210,"o":89.92,"t":"2026-10-06T19:45:00Z","v":206665,"vw":89.976575},{"c":89.99,"h":89.99,"l":89.99,"n":68,"o":89.99,"t":"2026-10-06T20:00:00Z","v":280549,"vw":89.99},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-06T20:30:00Z","v":297,"vw":89.99},{"c":89.25,"h":89.25,"l":89.25,"n":8,"o":89.25,"t":"2026-10-07T11:00:00Z","v":4640,"vw":89.25},{"c":89.1,"h":89.65,"l":89.1,"n":45,"o":89.6,"t":"2026-10-07T11:30:00Z","v":3267,"vw":89.610741},{"c":89.65,"h":89.7,"l":89,"n":33,"o":89,"t":"2026-10-07T12:00:00Z","v":3697,"vw":89.233333},{"c":89.5,"h":89.69,"l":89.5,"n":43,"o":89.69,"t":"2026-10-07T12:30:00Z","v":1696,"vw":89.645009},{"c":89.5,"h":89.5,"l":89.5,"n":16,"o":89.5,"t":"2026-10-07T12:45:00Z","v":460,"vw":89.5},{"c":89.69,"h":89.69,"l":89.39,"n":31,"o":89.39,"t":"2026-10-07T13:00:00Z","v":1742,"vw":89.436694},{"c":89.3,"h":89.65,"l":88.77,"n":36,"o":88.78,"t":"2026-10-07T13:15:00Z","v":3874,"vw":89.426034},{"c":87.8711,"h":88.34,"l":86.82,"n":643,"o":88.09,"t":"2026-10-07T13:30:00Z","v":47145,"vw":88.036078},{"c":87.23,"h":87.86,"l":87.155,"n":621,"o":87.83,"t":"2026-10-07T13:45:00Z","v":19426,"vw":87.649274},{"c":87.005,"h":87.3599,"l":86.8,"n":1007,"o":87.182,"t":"2026-10-07T14:00:00Z","v":37197,"vw":87.149474},{"c":87.14,"h":87.25,"l":86.8,"n":897,"o":87.15,"t":"2026-10-07T14:15:00Z","v":29454,"vw":87.028835},{"c":86.75,"h":87.2212,"l":86.75,"n":670,"o":87.135,"t":"2026-10-07T14:30:00Z","v":17036,"vw":87.011747},{"c":86.8,"h":86.9299,"l":86.51,"n":621,"o":86.72,"t":"2026-10-07T14:45:00Z","v":22929,"vw":86.709633},{"c":86.905,"h":87.105,"l":86.52,"n":924,"o":86.63,"t":"2026-10-07T15:00:00Z","v":41555,"vw":86.764952},{"c":86.555,"h":86.97,"l":86.199,"n":1338,"o":86.96,"t":"2026-10-07T15:15:00Z","v":51627,"vw":86.645883},{"c":86.58,"h":86.7757,"l":86.29,"n":762,"o":86.565,"t":"2026-10-07T15:30:00Z","v":28242,"vw":86.468083},{"c":86.75,"h":86.84,"l":86.53,"n":658,"o":86.585,"t":"2026-10-07T15:45:00Z","v":20105,"vw":86.677823},{"c":86.52,"h":86.88,"l":86.51,"n":693,"o":86.79,"t":"2026-10-07T16:00:00Z","v":21610,"vw":86.720075},{"c":86.805,"h":86.88,"l":86.52,"n":974,"o":86.63,"t":"2026-10-07T16:15:00Z","v":63175,"vw":86.645014},{"c":86.845,"h":86.955,"l":86.74,"n":826,"o":86.8,"t":"2026-10-07T16:30:00Z","v":47402,"vw":86.851673},{"c":87.0051,"h":87.22,"l":86.84,"n":822,"o":86.91,"t":"2026-10-07T16:45:00Z","v":47006,"vw":87.008525},{"c":87.27,"h":87.295,"l":86.96,"n":828,"o":87.005,"t":"2026-10-07T17:00:00Z","v":39425,"vw":87.123031},{"c":87.525,"h":87.57,"l":87.19,"n":727,"o":87.1901,"t":"2026-10-07T17:15:00Z","v":32545,"vw":87.435026},{"c":87.515,"h":87.6,"l":87.33,"n":715,"o":87.525,"t":"2026-10-07T17:30:00Z","v":32714,"vw":87.475393},{"c":87.48,"h":87.63,"l":87.44,"n":732,"o":87.525,"t":"2026-10-07T17:45:00Z","v":25345,"vw":87.528974},{"c":87.375,"h":87.58,"l":87.32,"n":682,"o":87.42,"t":"2026-10-07T18:00:00Z","v":23453,"vw":87.439648},{"c":87.585,"h":87.6,"l":87.32,"n":1061,"o":87.375,"t":"2026-10-07T18:15:00Z","v":46400,"vw":87.508796},{"c":87.455,"h":87.54,"l":87.26,"n":755,"o":87.51,"t":"2026-10-07T18:30:00Z","v":22101,"vw":87.402342},{"c":87.42,"h":87.73,"l":87.42,"n":1035,"o":87.49,"t":"2026-10-07T18:45:00Z","v":46702,"vw":87.640833},{"c":87.545,"h":87.62,"l":87.16,"n":1487,"o":87.41,"t":"2026-10-07T19:00:00Z","v":47609,"vw":87.367605},{"c":87.72,"h":87.725,"l":87.43,"n":1302,"o":87.46,"t":"2026-10-07T19:15:00Z","v":42087,"vw":87.590958},{"c":87.81,"h":87.97,"l":87.6601,"n":1542,"o":87.74,"t":"2026-10-07T19:30:00Z","v":61965,"vw":87.848041},{"c":88.31,"h":88.37,"l":87.61,"n":5157,"o":87.81,"t":"2026-10-07T19:45:00Z","v":274416,"vw":88.141948},{"c":88.31,"h":88.31,"l":88.3,"n":78,"o":88.3,"t":"2026-10-07T20:00:00Z","v":392991,"vw":88.309985},{"c":88.33,"h":88.33,"l":88.33,"n":1,"o":88.33,"t":"2026-10-07T23:00:00Z","v":100,"vw":88.33},{"c":87.91,"h":87.91,"l":87.91,"n":15,"o":87.91,"t":"2026-10-07T23:45:00Z","v":290,"vw":87.91},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-08T09:15:00Z","v":131,"vw":87.75},{"c":87.8,"h":87.8,"l":87.8,"n":12,"o":87.8,"t":"2026-10-08T11:15:00Z","v":704,"vw":87.8},{"c":87.3,"h":87.75,"l":87.3,"n":36,"o":87.75,"t":"2026-10-08T12:00:00Z","v":5806,"vw":87.558567},{"c":87.45,"h":87.6,"l":87.45,"n":20,"o":87.5,"t":"2026-10-08T12:45:00Z","v":521,"vw":87.525},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-08T13:15:00Z","v":151,"vw":84.96},{"c":87.225,"h":87.825,"l":87.19,"n":1906,"o":87.34,"t":"2026-10-08T13:30:00Z","v":157733,"vw":87.458936},{"c":87.585,"h":87.8,"l":87.3,"n":733,"o":87.3,"t":"2026-10-08T13:45:00Z","v":25653,"vw":87.592269},{"c":87.52,"h":88.11,"l":87.5,"n":1433,"o":87.615,"t":"2026-10-08T14:00:00Z","v":302679,"vw":87.923783},{"c":86.94,"h":87.71,"l":86.79,"n":1017,"o":87.52,"t":"2026-10-08T14:15:00Z","v":39948,"vw":87.289062},{"c":86.71,"h":87.06,"l":86.62,"n":1027,"o":86.77,"t":"2026-10-08T14:30:00Z","v":43692,"vw":86.754216},{"c":86.85,"h":86.85,"l":86.51,"n":1487,"o":86.71,"t":"2026-10-08T14:45:00Z","v":114506,"vw":86.695336},{"c":85.94,"h":86.85,"l":85.94,"n":1311,"o":86.85,"t":"2026-10-08T15:00:00Z","v":179123,"vw":86.479356},{"c":86.1,"h":86.11,"l":85.705,"n":1317,"o":85.935,"t":"2026-10-08T15:15:00Z","v":63872,"vw":85.91797},{"c":86.74,"h":86.74,"l":86.035,"n":1562,"o":86.095,"t":"2026-10-08T15:30:00Z","v":77802,"vw":86.464451},{"c":87.205,"h":87.21,"l":86.59,"n":680,"o":86.76,"t":"2026-10-08T15:45:00Z","v":23274,"vw":86.884192},{"c":87.46,"h":87.75,"l":87.155,"n":1227,"o":87.205,"t":"2026-10-08T16:00:00Z","v":70941,"vw":87.458736},{"c":87.38,"h":88.14,"l":87.15,"n":1520,"o":87.47,"t":"2026-10-08T16:15:00Z","v":68618,"vw":87.537039},{"c":87.77,"h":87.88,"l":87.27,"n":635,"o":87.365,"t":"2026-10-08T16:30:00Z","v":18766,"vw":87.617862},{"c":87.87,"h":88.23,"l":87.4,"n":823,"o":87.66,"t":"2026-10-08T16:45:00Z","v":45045,"vw":88.040006},{"c":87.93,"h":88.215,"l":87.505,"n":891,"o":87.905,"t":"2026-10-08T17:00:00Z","v":34699,"vw":87.925909},{"c":88.355,"h":88.415,"l":87.87,"n":1037,"o":87.93,"t":"2026-10-08T17:15:00Z","v":33799,"vw":88.205803},{"c":88.93,"h":88.93,"l":88.25,"n":975,"o":88.3626,"t":"2026-10-08T17:30:00Z","v":31677,"vw":88.453034},{"c":88.71,"h":88.98,"l":88.6025,"n":1053,"o":88.9,"t":"2026-10-08T17:45:00Z","v":39568,"vw":88.801905},{"c":89.22,"h":89.235,"l":88.65,"n":1244,"o":88.755,"t":"2026-10-08T18:00:00Z","v":46962,"vw":88.941003},{"c":88.725,"h":89.31,"l":88.685,"n":1195,"o":89.245,"t":"2026-10-08T18:15:00Z","v":43166,"vw":88.962666},{"c":88.835,"h":88.95,"l":88.58,"n":1078,"o":88.73,"t":"2026-10-08T18:30:00Z","v":33609,"vw":88.840898},{"c":88.815,"h":88.9,"l":88.73,"n":1209,"o":88.835,"t":"2026-10-08T18:45:00Z","v":42950,"vw":88.83518},{"c":88.935,"h":89.04,"l":88.65,"n":1280,"o":88.77,"t":"2026-10-08T19:00:00Z","v":45209,"vw":88.865198},{"c":88.785,"h":89.09,"l":88.78,"n":1461,"o":88.935,"t":"2026-10-08T19:15:00Z","v":51451,"vw":88.953679},{"c":88.84,"h":89.015,"l":88.7,"n":1945,"o":88.785,"t":"2026-10-08T19:30:00Z","v":80651,"vw":88.890069},{"c":89.15,"h":89.295,"l":88.84,"n":5528,"o":88.84,"t":"2026-10-08T19:45:00Z","v":268676,"vw":89.066812},{"c":89.17,"h":89.17,"l":89.15,"n":74,"o":89.15,"t":"2026-10-08T20:00:00Z","v":860990,"vw":89.169992},{"c":89.11,"h":89.11,"l":89.07,"n":3,"o":89.07,"t":"2026-10-08T20:30:00Z","v":300,"vw":89.086667},{"c":89.14,"h":89.14,"l":89.14,"n":1,"o":89.14,"t":"2026-10-08T23:15:00Z","v":100,"vw":89.14},{"c":89.4,"h":89.4,"l":89.35,"n":4,"o":89.35,"t":"2026-10-09T11:15:00Z","v":202,"vw":89.375},{"c":88.91,"h":88.91,"l":88.91,"n":2,"o":88.91,"t":"2026-10-09T13:15:00Z","v":130,"vw":88.91},{"c":87.9,"h":89.085,"l":87.69,"n":636,"o":88.79,"t":"2026-10-09T13:30:00Z","v":52299,"vw":88.0848},{"c":88.12,"h":88.19,"l":87.63,"n":640,"o":88.03,"t":"2026-10-09T13:45:00Z","v":25728,"vw":87.904619},{"c":87.76,"h":88.355,"l":87.76,"n":831,"o":88.3,"t":"2026-10-09T14:00:00Z","v":28227,"vw":88.121485},{"c":87.63,"h":88.105,"l":87.55,"n":1377,"o":87.76,"t":"2026-10-09T14:15:00Z","v":73455,"vw":87.752408},{"c":88.1,"h":88.1,"l":87.66,"n":605,"o":87.67,"t":"2026-10-09T14:30:00Z","v":25728,"vw":87.823303},{"c":87.975,"h":88.21,"l":87.97,"n":626,"o":88.065,"t":"2026-10-09T14:45:00Z","v":14445,"vw":88.07804},{"c":88.42,"h":88.51,"l":88.03,"n":862,"o":88.11,"t":"2026-10-09T15:00:00Z","v":33431,"vw":88.265826},{"c":88.37,"h":88.505,"l":88.22,"n":931,"o":88.415,"t":"2026-10-09T15:15:00Z","v":41410,"vw":88.3869},{"c":88.22,"h":88.36,"l":88.09,"n":809,"o":88.33,"t":"2026-10-09T15:30:00Z","v":32042,"vw":88.241033},{"c":88.34,"h":88.37,"l":88.01,"n":693,"o":88.16,"t":"2026-10-09T15:45:00Z","v":18977,"vw":88.24766},{"c":88.395,"h":88.48,"l":88.2901,"n":804,"o":88.37,"t":"2026-10-09T16:00:00Z","v":25433,"vw":88.389803},{"c":88.3999,"h":88.6,"l":88.32,"n":755,"o":88.36,"t":"2026-10-09T16:15:00Z","v":23167,"vw":88.438304},{"c":88.37,"h":88.435,"l":88.25,"n":577,"o":88.4,"t":"2026-10-09T16:30:00Z","v":18574,"vw":88.349045},{"c":88.54,"h":88.63,"l":88.375,"n":756,"o":88.435,"t":"2026-10-09T16:45:00Z","v":27509,"vw":88.504562},{"c":88.74,"h":88.75,"l":88.54,"n":631,"o":88.54,"t":"2026-10-09T17:00:00Z","v":19528,"vw":88.67858},{"c":88.67,"h":88.78,"l":88.625,"n":629,"o":88.74,"t":"2026-10-09T17:15:00Z","v":25925,"vw":88.691982},{"c":88.45,"h":88.86,"l":88.385,"n":673,"o":88.72,"t":"2026-10-09T17:30:00Z","v":31573,"vw":88.610046},{"c":88.575,"h":88.6,"l":88.38,"n":497,"o":88.46,"t":"2026-10-09T17:45:00Z","v":15608,"vw":88.515478},{"c":88.65,"h":88.7,"l":88.46,"n":709,"o":88.62,"t":"2026-10-09T18:00:00Z","v":23965,"vw":88.591019},{"c":88.6,"h":88.71,"l":88.57,"n":677,"o":88.655,"t":"2026-10-09T18:15:00Z","v":30928,"vw":88.636842},{"c":88.57,"h":88.67,"l":88.525,"n":779,"o":88.61,"t":"2026-10-09T18:30:00Z","v":26727,"vw":88.603996},{"c":88.72,"h":88.765,"l":88.52,"n":856,"o":88.57,"t":"2026-10-09T18:45:00Z","v":24483,"vw":88.661461},{"c":88.855,"h":88.91,"l":88.64,"n":963,"o":88.695,"t":"2026-10-09T19:00:00Z","v":29096,"vw":88.762677},{"c":88.94,"h":89.07,"l":88.865,"n":1329,"o":88.89,"t":"2026-10-09T19:15:00Z","v":45855,"vw":88.942337},{"c":89.17,"h":89.24,"l":88.745,"n":1935,"o":88.91,"t":"2026-10-09T19:30:00Z","v":70502,"vw":88.98783},{"c":88.57,"h":89.16,"l":88.53,"n":5339,"o":89.16,"t":"2026-10-09T19:45:00Z","v":261657,"vw":88.723743},{"c":88.57,"h":88.58,"l":88.565,"n":55,"o":88.58,"t":"2026-10-09T20:00:00Z","v":247053,"vw":88.570003},{"c":88.21,"h":88.765,"l":88.02,"n":500,"o":88.2,"t":"2026-10-12T13:30:00Z","v":16893,"vw":88.287879},{"c":88.14,"h":88.265,"l":87.86,"n":463,"o":88.26,"t":"2026-10-12T13:45:00Z","v":28046,"vw":88.073789},{"c":88.77,"h":88.79,"l":88.0467,"n":709,"o":88.14,"t":"2026-10-12T14:00:00Z","v":28948,"vw":88.460874},{"c":88.745,"h":88.81,"l":88.5,"n":805,"o":88.81,"t":"2026-10-12T14:15:00Z","v":25418,"vw":88.647037},{"c":89.02,"h":89.08,"l":88.68,"n":539,"o":88.68,"t":"2026-10-12T14:30:00Z","v":13585,"vw":88.835228},{"c":89.22,"h":89.245,"l":88.89,"n":571,"o":89,"t":"2026-10-12T14:45:00Z","v":17539,"vw":89.016467},{"c":88.69,"h":89.205,"l":88.645,"n":600,"o":89.19,"t":"2026-10-12T15:00:00Z","v":17280,"vw":88.897181},{"c":88.93,"h":88.93,"l":88.64,"n":500,"o":88.64,"t":"2026-10-12T15:15:00Z","v":19234,"vw":88.749046},{"c":89.21,"h":89.355,"l":88.99,"n":454,"o":88.99,"t":"2026-10-12T15:30:00Z","v":9742,"vw":89.164043},{"c":89.02,"h":89.24,"l":88.99,"n":307,"o":89.24,"t":"2026-10-12T15:45:00Z","v":6993,"vw":89.114331},{"c":89.19,"h":89.31,"l":89.09,"n":363,"o":89.09,"t":"2026-10-12T16:00:00Z","v":5998,"vw":89.178838},{"c":88.85,"h":89.25,"l":88.79,"n":450,"o":89.09,"t":"2026-10-12T16:15:00Z","v":8574,"vw":88.993336},{"c":88.86,"h":88.88,"l":88.78,"n":373,"o":88.795,"t":"2026-10-12T16:30:00Z","v":8081,"vw":88.813303},{"c":89.055,"h":89.055,"l":88.86,"n":413,"o":88.87,"t":"2026-10-12T16:45:00Z","v":8975,"vw":88.931817},{"c":89.415,"h":89.415,"l":89.05,"n":445,"o":89.06,"t":"2026-10-12T17:00:00Z","v":15802,"vw":89.205233},{"c":89.13,"h":89.36,"l":89.06,"n":448,"o":89.36,"t":"2026-10-12T17:15:00Z","v":16067,"vw":89.230118},{"c":89.026,"h":89.15,"l":89.026,"n":301,"o":89.075,"t":"2026-10-12T17:30:00Z","v":6656,"vw":89.073625},{"c":88.975,"h":89.035,"l":88.915,"n":364,"o":89.035,"t":"2026-10-12T17:45:00Z","v":7324,"vw":88.955982},{"c":88.855,"h":89.049,"l":88.8,"n":311,"o":88.985,"t":"2026-10-12T18:00:00Z","v":7371,"vw":88.886127},{"c":88.88,"h":88.94,"l":88.77,"n":519,"o":88.865,"t":"2026-10-12T18:15:00Z","v":11653,"vw":88.833683},{"c":88.87,"h":88.92,"l":88.79,"n":364,"o":88.88,"t":"2026-10-12T18:30:00Z","v":9208,"vw":88.848807},{"c":88.74,"h":88.84,"l":88.6456,"n":560,"o":88.84,"t":"2026-10-12T18:45:00Z","v":14418,"vw":88.726709},{"c":88.66,"h":88.785,"l":88.66,"n":696,"o":88.78,"t":"2026-10-12T19:00:00Z","v":15637,"vw":88.723003},{"c":88.505,"h":88.735,"l":88.49,"n":778,"o":88.67,"t":"2026-10-12T19:15:00Z","v":19542,"vw":88.618869},{"c":88.56,"h":88.635,"l":88.3917,"n":1090,"o":88.515,"t":"2026-10-12T19:30:00Z","v":24844,"vw":88.523439},{"c":88.65,"h":88.67,"l":88.47,"n":3391,"o":88.58,"t":"2026-10-12T19:45:00Z","v":129696,"vw":88.561361},{"c":88.65,"h":88.65,"l":88.65,"n":77,"o":88.65,"t":"2026-10-12T20:00:00Z","v":250373,"vw":88.65},{"c":88.65,"h":88.65,"l":88.65,"n":1,"o":88.65,"t":"2026-10-12T20:30:00Z","v":671,"vw":88.65},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-13T11:00:00Z","v":226,"vw":89},{"c":89.75,"h":90.16,"l":88.25,"n":465,"o":88.25,"t":"2026-10-13T13:30:00Z","v":35588,"vw":89.179494},{"c":89.16,"h":90.06,"l":89.13,"n":785,"o":89.855,"t":"2026-10-13T13:45:00Z","v":65104,"vw":89.703464},{"c":89.48,"h":89.48,"l":89.01,"n":604,"o":89.105,"t":"2026-10-13T14:00:00Z","v":38962,"vw":89.309819},{"c":89.305,"h":89.4399,"l":89.23,"n":401,"o":89.41,"t":"2026-10-13T14:15:00Z","v":11983,"vw":89.334243},{"c":89.28,"h":89.43,"l":89.195,"n":364,"o":89.34,"t":"2026-10-13T14:30:00Z","v":8680,"vw":89.307142},{"c":89.2,"h":89.3,"l":89.2,"n":597,"o":89.2,"t":"2026-10-13T14:45:00Z","v":18401,"vw":89.239688},{"c":89,"h":89.14,"l":88.91,"n":386,"o":89.08,"t":"2026-10-13T15:00:00Z","v":7214,"vw":89.042312},{"c":88.88,"h":89,"l":88.825,"n":446,"o":88.99,"t":"2026-10-13T15:15:00Z","v":10259,"vw":88.907952},{"c":88.945,"h":89.02,"l":88.84,"n":595,"o":88.88,"t":"2026-10-13T15:30:00Z","v":21982,"vw":88.88169},{"c":89.05,"h":89.055,"l":88.805,"n":655,"o":88.945,"t":"2026-10-13T15:45:00Z","v":14747,"vw":88.938141},{"c":89.04,"h":89.08,"l":88.92,"n":505,"o":89.01,"t":"2026-10-13T16:00:00Z","v":8496,"vw":89.007748},{"c":89.435,"h":89.435,"l":89.08,"n":618,"o":89.09,"t":"2026-10-13T16:15:00Z","v":13281,"vw":89.256357},{"c":89.855,"h":89.95,"l":89.3701,"n":1249,"o":89.3701,"t":"2026-10-13T16:30:00Z","v":55699,"vw":89.682241},{"c":89.69,"h":89.87,"l":89.69,"n":306,"o":89.83,"t":"2026-10-13T16:45:00Z","v":11441,"vw":89.817197},{"c":89.8,"h":89.89,"l":89.52,"n":622,"o":89.61,"t":"2026-10-13T17:00:00Z","v":18042,"vw":89.770714},{"c":89.86,"h":89.9875,"l":89.8,"n":555,"o":89.8,"t":"2026-10-13T17:15:00Z","v":22327,"vw":89.856756},{"c":89.77,"h":90.06,"l":89.77,"n":783,"o":90,"t":"2026-10-13T17:30:00Z","v":21459,"vw":89.901177},{"c":89.66,"h":89.88,"l":89.6,"n":471,"o":89.84,"t":"2026-10-13T17:45:00Z","v":12001,"vw":89.773821},{"c":90.035,"h":90.075,"l":89.66,"n":914,"o":89.69,"t":"2026-10-13T18:00:00Z","v":29723,"vw":89.944013},{"c":90.13,"h":90.17,"l":89.97,"n":752,"o":89.9892,"t":"2026-10-13T18:15:00Z","v":16364,"vw":90.114024},{"c":90.39,"h":90.425,"l":90.15,"n":943,"o":90.15,"t":"2026-10-13T18:30:00Z","v":26943,"vw":90.282107},{"c":90.535,"h":90.59,"l":90.25,"n":1037,"o":90.39,"t":"2026-10-13T18:45:00Z","v":28243,"vw":90.421091},{"c":90.775,"h":90.9,"l":90.42,"n":1208,"o":90.5375,"t":"2026-10-13T19:00:00Z","v":43814,"vw":90.706888},{"c":90.48,"h":90.85,"l":90.44,"n":1351,"o":90.775,"t":"2026-10-13T19:15:00Z","v":37873,"vw":90.656635},{"c":90.42,"h":90.6,"l":90.42,"n":1714,"o":90.48,"t":"2026-10-13T19:30:00Z","v":52781,"vw":90.521361},{"c":90.71,"h":90.77,"l":90.4,"n":4077,"o":90.445,"t":"2026-10-13T19:45:00Z","v":173945,"vw":90.603788},{"c":90.71,"h":90.71,"l":90.71,"n":70,"o":90.71,"t":"2026-10-13T20:00:00Z","v":277015,"vw":90.71},{"c":90.23,"h":90.23,"l":90.23,"n":3,"o":90.23,"t":"2026-10-14T12:30:00Z","v":255,"vw":90.23},{"c":89.18,"h":90.58,"l":89.18,"n":654,"o":90.58,"t":"2026-10-14T13:30:00Z","v":55399,"vw":89.635404},{"c":89.46,"h":89.635,"l":89.2,"n":502,"o":89.2,"t":"2026-10-14T13:45:00Z","v":22410,"vw":89.495094},{"c":89.12,"h":89.4599,"l":89.01,"n":665,"o":89.35,"t":"2026-10-14T14:00:00Z","v":33941,"vw":89.238205},{"c":89.05,"h":89.48,"l":88.97,"n":580,"o":89.03,"t":"2026-10-14T14:15:00Z","v":23316,"vw":89.186648},{"c":89.275,"h":89.33,"l":89,"n":738,"o":89.15,"t":"2026-10-14T14:30:00Z","v":30697,"vw":89.167645},{"c":89.085,"h":89.26,"l":89.01,"n":554,"o":89.21,"t":"2026-10-14T14:45:00Z","v":13907,"vw":89.096021},{"c":89,"h":89.235,"l":88.91,"n":714,"o":89.085,"t":"2026-10-14T15:00:00Z","v":29058,"vw":89.048544},{"c":89.21,"h":89.28,"l":88.93,"n":434,"o":88.93,"t":"2026-10-14T15:15:00Z","v":16282,"vw":89.161556},{"c":88.95,"h":89.35,"l":88.91,"n":629,"o":89.2,"t":"2026-10-14T15:30:00Z","v":22762,"vw":89.068036},{"c":89.0487,"h":89.185,"l":88.79,"n":550,"o":88.91,"t":"2026-10-14T15:45:00Z","v":16565,"vw":88.996863},{"c":88.95,"h":89.15,"l":88.905,"n":529,"o":89.1,"t":"2026-10-14T16:00:00Z","v":18430,"vw":89.017435},{"c":88.835,"h":88.96,"l":88.71,"n":663,"o":88.88,"t":"2026-10-14T16:15:00Z","v":21350,"vw":88.823734},{"c":88.915,"h":88.995,"l":88.845,"n":437,"o":88.92,"t":"2026-10-14T16:30:00Z","v":10082,"vw":88.916743},{"c":89.11,"h":89.11,"l":88.92,"n":527,"o":88.94,"t":"2026-10-14T16:45:00Z","v":16894,"vw":89.006211},{"c":89.205,"h":89.26,"l":89.1851,"n":401,"o":89.23,"t":"2026-10-14T17:00:00Z","v":9940,"vw":89.218555},{"c":89.27,"h":89.33,"l":89.16,"n":642,"o":89.19,"t":"2026-10-14T17:15:00Z","v":21460,"vw":89.210477},{"c":89.49,"h":89.59,"l":89.175,"n":977,"o":89.22,"t":"2026-10-14T17:30:00Z","v":46987,"vw":89.321995},{"c":89.31,"h":89.52,"l":89.27,"n":593,"o":89.4925,"t":"2026-10-14T17:45:00Z","v":13500,"vw":89.366019},{"c":89.255,"h":89.36,"l":89.06,"n":1486,"o":89.36,"t":"2026-10-14T18:00:00Z","v":68146,"vw":89.215233},{"c":89.49,"h":89.5,"l":89.27,"n":753,"o":89.27,"t":"2026-10-14T18:15:00Z","v":22083,"vw":89.419797},{"c":89.365,"h":89.51,"l":89.3,"n":901,"o":89.495,"t":"2026-10-14T18:30:00Z","v":29644,"vw":89.398083},{"c":89.535,"h":89.54,"l":89.295,"n":888,"o":89.41,"t":"2026-10-14T18:45:00Z","v":26625,"vw":89.378884},{"c":89.555,"h":89.65,"l":89.43,"n":958,"o":89.5,"t":"2026-10-14T19:00:00Z","v":26435,"vw":89.526768},{"c":89.725,"h":89.78,"l":89.5392,"n":1183,"o":89.555,"t":"2026-10-14T19:15:00Z","v":32667,"vw":89.666476},{"c":90.09,"h":90.24,"l":89.7001,"n":1841,"o":89.74,"t":"2026-10-14T19:30:00Z","v":63099,"vw":90.06423},{"c":90.3,"h":90.4,"l":89.95,"n":3886,"o":90.1,"t":"2026-10-14T19:45:00Z","v":135102,"vw":90.267107},{"c":90.29,"h":90.29,"l":90.29,"n":76,"o":90.29,"t":"2026-10-14T20:00:00Z","v":252176,"vw":90.29},{"c":90.48,"h":90.5,"l":90.33,"n":7,"o":90.5,"t":"2026-10-15T08:00:00Z","v":724,"vw":90.420318},{"c":90.3883,"h":90.3883,"l":90.3883,"n":1,"o":90.3883,"t":"2026-10-15T08:45:00Z","v":254,"vw":90.3883},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-15T11:00:00Z","v":100,"vw":91},{"c":90.95,"h":90.95,"l":90.95,"n":2,"o":90.95,"t":"2026-10-15T11:30:00Z","v":250,"vw":90.95},{"c":90.65,"h":90.7,"l":90.65,"n":11,"o":90.7,"t":"2026-10-15T13:00:00Z","v":405,"vw":90.675},{"c":91.1395,"h":91.92,"l":90.4,"n":701,"o":90.4,"t":"2026-10-15T13:30:00Z","v":50190,"vw":91.356386},{"c":91.5805,"h":91.725,"l":90.655,"n":755,"o":90.91,"t":"2026-10-15T13:45:00Z","v":23659,"vw":91.359005},{"c":92.62,"h":92.62,"l":91.605,"n":1054,"o":91.77,"t":"2026-10-15T14:00:00Z","v":31608,"vw":92.241229},{"c":92.04,"h":92.625,"l":91.98,"n":819,"o":92.625,"t":"2026-10-15T14:15:00Z","v":22635,"vw":92.31429},{"c":92.57,"h":92.64,"l":92.05,"n":804,"o":92.05,"t":"2026-10-15T14:30:00Z","v":34485,"vw":92.443917},{"c":92.6,"h":92.62,"l":92.35,"n":794,"o":92.62,"t":"2026-10-15T14:45:00Z","v":20649,"vw":92.4986},{"c":93.075,"h":93.075,"l":92.535,"n":789,"o":92.535,"t":"2026-10-15T15:00:00Z","v":27767,"vw":92.706999},{"c":92.98,"h":93.2299,"l":92.86,"n":669,"o":93.16,"t":"2026-10-15T15:15:00Z","v":18414,"vw":93.019026},{"c":92.7,"h":93.01,"l":92.54,"n":887,"o":92.9775,"t":"2026-10-15T15:30:00Z","v":22970,"vw":92.735862},{"c":92.515,"h":92.8,"l":92.44,"n":747,"o":92.641091,"t":"2026-10-15T15:45:00Z","v":27261,"vw":92.587722},{"c":92.4,"h":92.56,"l":92.25,"n":1051,"o":92.54,"t":"2026-10-15T16:00:00Z","v":38092,"vw":92.402474},{"c":92.53,"h":92.5925,"l":92.39,"n":647,"o":92.4101,"t":"2026-10-15T16:15:00Z","v":14947,"vw":92.502265},{"c":92.3,"h":92.63,"l":92.27,"n":835,"o":92.52,"t":"2026-10-15T16:30:00Z","v":18542,"vw":92.46502},{"c":92.245,"h":92.35,"l":92.105,"n":641,"o":92.31,"t":"2026-10-15T16:45:00Z","v":15327,"vw":92.221622},{"c":92.28,"h":92.369,"l":92.23,"n":649,"o":92.28,"t":"2026-10-15T17:00:00Z","v":17510,"vw":92.301317},{"c":92.52,"h":92.53,"l":92.255,"n":941,"o":92.31,"t":"2026-10-15T17:15:00Z","v":34291,"vw":92.37804},{"c":92.79,"h":92.81,"l":92.48,"n":908,"o":92.5,"t":"2026-10-15T17:30:00Z","v":43091,"vw":92.697862},{"c":92.7,"h":92.84,"l":92.42,"n":959,"o":92.82,"t":"2026-10-15T17:45:00Z","v":27950,"vw":92.620126},{"c":92.75,"h":92.825,"l":92.685,"n":870,"o":92.685,"t":"2026-10-15T18:00:00Z","v":26405,"vw":92.758825},{"c":92.56,"h":92.91,"l":92.52,"n":912,"o":92.715,"t":"2026-10-15T18:15:00Z","v":25627,"vw":92.728857},{"c":92.43,"h":92.62,"l":92.345,"n":960,"o":92.62,"t":"2026-10-15T18:30:00Z","v":28348,"vw":92.467281},{"c":92.555,"h":92.61,"l":92.37,"n":917,"o":92.42,"t":"2026-10-15T18:45:00Z","v":28533,"vw":92.438093},{"c":92.74,"h":92.78,"l":92.56,"n":1120,"o":92.56,"t":"2026-10-15T19:00:00Z","v":32262,"vw":92.701252},{"c":92.49,"h":92.77,"l":92.38,"n":1283,"o":92.76,"t":"2026-10-15T19:15:00Z","v":37458,"vw":92.527095},{"c":92.35,"h":92.62,"l":92.3,"n":1786,"o":92.5,"t":"2026-10-15T19:30:00Z","v":59573,"vw":92.452497},{"c":92.75,"h":92.83,"l":92.295,"n":4366,"o":92.345,"t":"2026-10-15T19:45:00Z","v":204474,"vw":92.604925},{"c":92.75,"h":92.75,"l":92.75,"n":60,"o":92.75,"t":"2026-10-15T20:00:00Z","v":415819,"vw":92.75},{"c":93.35,"h":93.35,"l":93.35,"n":6,"o":93.35,"t":"2026-10-16T12:45:00Z","v":218,"vw":93.35},{"c":94.52,"h":94.77,"l":92.14,"n":749,"o":92.91,"t":"2026-10-16T13:30:00Z","v":77675,"vw":93.217453},{"c":94.3,"h":94.585,"l":94.28,"n":777,"o":94.47,"t":"2026-10-16T13:45:00Z","v":36135,"vw":94.471228},{"c":93.42,"h":94.47,"l":93.42,"n":919,"o":94.325,"t":"2026-10-16T14:00:00Z","v":37125,"vw":93.918772},{"c":93.795,"h":93.865,"l":93.22,"n":909,"o":93.51,"t":"2026-10-16T14:15:00Z","v":36066,"vw":93.618542},{"c":93.25,"h":94.06,"l":93.25,"n":781,"o":93.84,"t":"2026-10-16T14:30:00Z","v":23268,"vw":93.763259},{"c":93.65,"h":93.69,"l":93.185,"n":596,"o":93.28,"t":"2026-10-16T14:45:00Z","v":28833,"vw":93.417027},{"c":93.59,"h":93.78,"l":93.465,"n":709,"o":93.645,"t":"2026-10-16T15:00:00Z","v":25393,"vw":93.585952},{"c":93.315,"h":93.61,"l":93.29,"n":497,"o":93.61,"t":"2026-10-16T15:15:00Z","v":21756,"vw":93.495075},{"c":93.01,"h":93.47,"l":92.96,"n":720,"o":93.285,"t":"2026-10-16T15:30:00Z","v":24575,"vw":93.360352},{"c":92.99,"h":93.11,"l":92.89,"n":792,"o":93.045,"t":"2026-10-16T15:45:00Z","v":39882,"vw":92.96675},{"c":93.33,"h":93.375,"l":92.875,"n":935,"o":92.99,"t":"2026-10-16T16:00:00Z","v":44402,"vw":93.119188},{"c":93.195,"h":93.48,"l":93.19,"n":495,"o":93.44,"t":"2026-10-16T16:15:00Z","v":15291,"vw":93.33036},{"c":92.885,"h":93.2,"l":92.84,"n":749,"o":93.18,"t":"2026-10-16T16:30:00Z","v":43401,"vw":92.985274},{"c":92.64,"h":92.875,"l":92.45,"n":664,"o":92.875,"t":"2026-10-16T16:45:00Z","v":19941,"vw":92.622632},{"c":92.23,"h":92.61,"l":92.03,"n":611,"o":92.6,"t":"2026-10-16T17:00:00Z","v":21391,"vw":92.332828},{"c":92.0364,"h":92.22,"l":91.88,"n":700,"o":92.14,"t":"2026-10-16T17:15:00Z","v":17838,"vw":92.069554},{"c":92.33,"h":92.505,"l":92.0475,"n":710,"o":92.16,"t":"2026-10-16T17:30:00Z","v":25429,"vw":92.219557},{"c":91.79,"h":92.335,"l":91.75,"n":695,"o":92.3275,"t":"2026-10-16T17:45:00Z","v":24094,"vw":91.994921},{"c":91.765,"h":91.785,"l":91.48,"n":841,"o":91.78,"t":"2026-10-16T18:00:00Z","v":27331,"vw":91.644948},{"c":91.595,"h":91.79,"l":91.54,"n":631,"o":91.775,"t":"2026-10-16T18:15:00Z","v":16616,"vw":91.698876},{"c":91.665,"h":91.675,"l":91.465,"n":882,"o":91.6,"t":"2026-10-16T18:30:00Z","v":29036,"vw":91.608738},{"c":91.69,"h":91.72,"l":91.59,"n":956,"o":91.72,"t":"2026-10-16T18:45:00Z","v":24327,"vw":91.655291},{"c":91.91,"h":91.91,"l":91.55,"n":1190,"o":91.69,"t":"2026-10-16T19:00:00Z","v":37890,"vw":91.683583},{"c":91.78,"h":91.91,"l":91.53,"n":1727,"o":91.86,"t":"2026-10-16T19:15:00Z","v":72991,"vw":91.644172},{"c":92.21,"h":92.21,"l":91.73,"n":1891,"o":91.84,"t":"2026-10-16T19:30:00Z","v":74840,"vw":92.006139},{"c":92.45,"h":92.61,"l":92.185,"n":4996,"o":92.19,"t":"2026-10-16T19:45:00Z","v":251880,"vw":92.422164},{"c":92.48,"h":92.48,"l":92.48,"n":75,"o":92.48,"t":"2026-10-16T20:00:00Z","v":580464,"vw":92.48},{"c":92.48,"h":92.48,"l":92.48,"n":1,"o":92.48,"t":"2026-10-19T10:00:00Z","v":100,"vw":92.48},{"c":91.76,"h":92.56,"l":91.76,"n":305,"o":92.56,"t":"2026-10-19T13:30:00Z","v":13676,"vw":92.334711},{"c":91.4,"h":91.86,"l":91.325,"n":423,"o":91.755,"t":"2026-10-19T13:45:00Z","v":12058,"vw":91.558782},{"c":91.72,"h":91.72,"l":91.3,"n":540,"o":91.4,"t":"2026-10-19T14:00:00Z","v":13410,"vw":91.485559},{"c":91.43,"h":91.9986,"l":91.31,"n":545,"o":91.85,"t":"2026-10-19T14:15:00Z","v":11838,"vw":91.69724},{"c":91.165,"h":91.48,"l":91.03,"n":679,"o":91.475,"t":"2026-10-19T14:30:00Z","v":18920,"vw":91.225858},{"c":91.535,"h":91.65,"l":91.175,"n":986,"o":91.175,"t":"2026-10-19T14:45:00Z","v":42913,"vw":91.454669},{"c":91.91,"h":91.935,"l":91.615,"n":784,"o":91.63,"t":"2026-10-19T15:00:00Z","v":31983,"vw":91.84769},{"c":92.18,"h":92.29,"l":91.82,"n":1164,"o":91.92,"t":"2026-10-19T15:15:00Z","v":113027,"vw":91.946181},{"c":92.2,"h":92.275,"l":92.03,"n":650,"o":92.155,"t":"2026-10-19T15:30:00Z","v":16675,"vw":92.162689},{"c":91.965,"h":92.21,"l":91.9,"n":619,"o":92.21,"t":"2026-10-19T15:45:00Z","v":14568,"vw":92.050537},{"c":91.8,"h":91.955,"l":91.67,"n":565,"o":91.955,"t":"2026-10-19T16:00:00Z","v":14252,"vw":91.815933},{"c":91.935,"h":91.965,"l":91.77,"n":468,"o":91.845,"t":"2026-10-19T16:15:00Z","v":10621,"vw":91.873679},{"c":91.765,"h":91.9499,"l":91.66,"n":591,"o":91.89,"t":"2026-10-19T16:30:00Z","v":17460,"vw":91.804968},{"c":91.64,"h":91.84,"l":91.64,"n":363,"o":91.795,"t":"2026-10-19T16:45:00Z","v":8714,"vw":91.731385},{"c":91.6,"h":91.69,"l":91.495,"n":468,"o":91.69,"t":"2026-10-19T17:00:00Z","v":10541,"vw":91.56716},{"c":91.665,"h":91.7,"l":91.6,"n":457,"o":91.61,"t":"2026-10-19T17:15:00Z","v":11613,"vw":91.638797},{"c":91.665,"h":91.8,"l":91.485,"n":714,"o":91.665,"t":"2026-10-19T17:30:00Z","v":21113,"vw":91.622697},{"c":91.84,"h":91.85,"l":91.5829,"n":563,"o":91.675,"t":"2026-10-19T17:45:00Z","v":16733,"vw":91.690534},{"c":91.695,"h":91.91,"l":91.69,"n":688,"o":91.86,"t":"2026-10-19T18:00:00Z","v":17379,"vw":91.834601},{"c":91.73,"h":91.79,"l":91.69,"n":659,"o":91.7,"t":"2026-10-19T18:15:00Z","v":18951,"vw":91.736874},{"c":91.62,"h":91.78,"l":91.575,"n":772,"o":91.745,"t":"2026-10-19T18:30:00Z","v":27484,"vw":91.694431},{"c":91.54,"h":91.7,"l":91.54,"n":776,"o":91.62,"t":"2026-10-19T18:45:00Z","v":22329,"vw":91.624076},{"c":91.565,"h":91.74,"l":91.55,"n":781,"o":91.55,"t":"2026-10-19T19:00:00Z","v":24182,"vw":91.631358},{"c":91.72,"h":91.81,"l":91.58,"n":1011,"o":91.61,"t":"2026-10-19T19:15:00Z","v":27421,"vw":91.689005},{"c":91.67,"h":91.74,"l":91.59,"n":1405,"o":91.725,"t":"2026-10-19T19:30:00Z","v":45255,"vw":91.67009},{"c":91.19,"h":91.75,"l":91.19,"n":3607,"o":91.63,"t":"2026-10-19T19:45:00Z","v":144853,"vw":91.397377},{"c":91.19,"h":91.19,"l":91.19,"n":70,"o":91.19,"t":"2026-10-19T20:00:00Z","v":250352,"vw":91.19},{"c":91.15,"h":91.19,"l":91.15,"n":5,"o":91.19,"t":"2026-10-20T08:45:00Z","v":203,"vw":91.17},{"c":91.05,"h":91.05,"l":91.05,"n":1,"o":91.05,"t":"2026-10-20T11:15:00Z","v":295,"vw":91.05},{"c":92.09,"h":92.29,"l":90.3,"n":335,"o":91.505,"t":"2026-10-20T13:30:00Z","v":15418,"vw":91.268797},{"c":92.51,"h":92.59,"l":91.795,"n":463,"o":91.795,"t":"2026-10-20T13:45:00Z","v":11172,"vw":92.162086},{"c":91.85,"h":92.72,"l":91.738,"n":641,"o":92.565,"t":"2026-10-20T14:00:00Z","v":59734,"vw":92.333124},{"c":93.2,"h":93.2431,"l":91.91,"n":922,"o":91.95,"t":"2026-10-20T14:15:00Z","v":30927,"vw":92.715912},{"c":93.305,"h":93.57,"l":92.875,"n":537,"o":93.44,"t":"2026-10-20T14:30:00Z","v":15548,"vw":93.309573},{"c":94.035,"h":94.26,"l":93.38,"n":613,"o":93.46,"t":"2026-10-20T14:45:00Z","v":17158,"vw":93.891248},{"c":93.51,"h":94.13,"l":93.26,"n":831,"o":94.01,"t":"2026-10-20T15:00:00Z","v":23494,"vw":93.853285},{"c":93.485,"h":93.9794,"l":93.485,"n":615,"o":93.56,"t":"2026-10-20T15:15:00Z","v":23417,"vw":93.756281},{"c":93.76,"h":93.76,"l":93.33,"n":517,"o":93.475,"t":"2026-10-20T15:30:00Z","v":13243,"vw":93.522016},{"c":93.4,"h":93.79,"l":93.4,"n":395,"o":93.72,"t":"2026-10-20T15:45:00Z","v":26027,"vw":93.696413},{"c":93.51,"h":93.64,"l":93.365,"n":344,"o":93.5,"t":"2026-10-20T16:00:00Z","v":8334,"vw":93.490908},{"c":93.615,"h":93.615,"l":93.295,"n":504,"o":93.53,"t":"2026-10-20T16:15:00Z","v":13195,"vw":93.465987},{"c":93.835,"h":93.98,"l":93.7,"n":492,"o":93.7,"t":"2026-10-20T16:30:00Z","v":12369,"vw":93.850807},{"c":93.47,"h":93.98,"l":93.31,"n":774,"o":93.94,"t":"2026-10-20T16:45:00Z","v":21784,"vw":93.679182},{"c":93.66,"h":93.73,"l":93.5,"n":460,"o":93.53,"t":"2026-10-20T17:00:00Z","v":10646,"vw":93.589731},{"c":93.67,"h":93.72,"l":93.5827,"n":521,"o":93.67,"t":"2026-10-20T17:15:00Z","v":13872,"vw":93.654722},{"c":93.84,"h":93.94,"l":93.75,"n":558,"o":93.76,"t":"2026-10-20T17:30:00Z","v":13514,"vw":93.831597},{"c":94.05,"h":94.21,"l":93.895,"n":729,"o":93.95,"t":"2026-10-20T17:45:00Z","v":31591,"vw":94.028611},{"c":94.155,"h":94.195,"l":93.95,"n":684,"o":94.07,"t":"2026-10-20T18:00:00Z","v":17791,"vw":94.04686},{"c":94.21,"h":94.32,"l":94.07,"n":674,"o":94.24,"t":"2026-10-20T18:15:00Z","v":19739,"vw":94.196266},{"c":94.065,"h":94.32,"l":93.99,"n":611,"o":94.27,"t":"2026-10-20T18:30:00Z","v":18737,"vw":94.132954},{"c":94.19,"h":94.31,"l":94.06,"n":807,"o":94.11,"t":"2026-10-20T18:45:00Z","v":20061,"vw":94.193421},{"c":94.25,"h":94.35,"l":94.16,"n":888,"o":94.25,"t":"2026-10-20T19:00:00Z","v":30066,"vw":94.235856},{"c":94.355,"h":94.44,"l":94.13,"n":1029,"o":94.26,"t":"2026-10-20T19:15:00Z","v":29618,"vw":94.293792},{"c":94.24,"h":94.4,"l":94.06,"n":1268,"o":94.37,"t":"2026-10-20T19:30:00Z","v":39415,"vw":94.194723},{"c":94.14,"h":94.25,"l":94.005,"n":3527,"o":94.235,"t":"2026-10-20T19:45:00Z","v":182185,"vw":94.150075},{"c":94.09,"h":94.09,"l":94.09,"n":62,"o":94.09,"t":"2026-10-20T20:00:00Z","v":218312,"vw":94.09},{"c":94.3,"h":94.3,"l":94.3,"n":7,"o":94.3,"t":"2026-10-21T11:15:00Z","v":1977,"vw":94.3},{"c":94.31,"h":95.24,"l":94.15,"n":727,"o":95.24,"t":"2026-10-21T13:30:00Z","v":68039,"vw":94.787786},{"c":94.56,"h":94.9,"l":94.155,"n":606,"o":94.39,"t":"2026-10-21T13:45:00Z","v":32322,"vw":94.421922},{"c":94.38,"h":94.63,"l":93.6,"n":618,"o":94.63,"t":"2026-10-21T14:00:00Z","v":31104,"vw":93.90952},{"c":94.32,"h":94.7,"l":94.185,"n":457,"o":94.38,"t":"2026-10-21T14:15:00Z","v":17301,"vw":94.466505},{"c":94.56,"h":94.61,"l":94.23,"n":340,"o":94.23,"t":"2026-10-21T14:30:00Z","v":21644,"vw":94.426728},{"c":94.335,"h":94.9,"l":94.31,"n":564,"o":94.5782,"t":"2026-10-21T14:45:00Z","v":35919,"vw":94.730941},{"c":94.15,"h":94.4,"l":94.15,"n":540,"o":94.27,"t":"2026-10-21T15:00:00Z","v":27173,"vw":94.329395},{"c":94.5091,"h":94.51,"l":94.2,"n":398,"o":94.2,"t":"2026-10-21T15:15:00Z","v":9827,"vw":94.343531},{"c":94.535,"h":94.64,"l":94.3801,"n":392,"o":94.62,"t":"2026-10-21T15:30:00Z","v":9969,"vw":94.540308},{"c":94.54,"h":94.64,"l":94.43,"n":360,"o":94.535,"t":"2026-10-21T15:45:00Z","v":9305,"vw":94.546243},{"c":94.78,"h":94.78,"l":94.505,"n":336,"o":94.64,"t":"2026-10-21T16:00:00Z","v":6495,"vw":94.653333},{"c":94.81,"h":94.81,"l":94.65,"n":293,"o":94.785,"t":"2026-10-21T16:15:00Z","v":6983,"vw":94.720218},{"c":94.79,"h":95.35,"l":94.5601,"n":942,"o":94.8,"t":"2026-10-21T16:30:00Z","v":55926,"vw":94.845553},{"c":94.71,"h":94.79,"l":94.61,"n":285,"o":94.77,"t":"2026-10-21T16:45:00Z","v":6131,"vw":94.725035},{"c":94.79,"h":94.9,"l":94.7,"n":580,"o":94.76,"t":"2026-10-21T17:00:00Z","v":18375,"vw":94.783373},{"c":94.865,"h":94.87,"l":94.78,"n":288,"o":94.84,"t":"2026-10-21T17:15:00Z","v":5857,"vw":94.834395},{"c":95.075,"h":95.075,"l":94.835,"n":428,"o":94.865,"t":"2026-10-21T17:30:00Z","v":8710,"vw":94.910978},{"c":95.245,"h":95.43,"l":95.085,"n":610,"o":95.085,"t":"2026-10-21T17:45:00Z","v":16540,"vw":95.241869},{"c":95.22,"h":95.35,"l":95.04,"n":563,"o":95.2,"t":"2026-10-21T18:00:00Z","v":19335,"vw":95.257439},{"c":95.16,"h":95.22,"l":95.08,"n":369,"o":95.22,"t":"2026-10-21T18:15:00Z","v":8077,"vw":95.129442},{"c":95.67,"h":95.76,"l":95.16,"n":2061,"o":95.165,"t":"2026-10-21T18:30:00Z","v":139495,"vw":95.537275},{"c":94.69,"h":95.68,"l":94.69,"n":803,"o":95.68,"t":"2026-10-21T18:45:00Z","v":24295,"vw":95.325865},{"c":94.045,"h":94.55,"l":93.89,"n":1116,"o":94.54,"t":"2026-10-21T19:00:00Z","v":31039,"vw":94.182929},{"c":94.915,"h":94.94,"l":94.12,"n":1068,"o":94.12,"t":"2026-10-21T19:15:00Z","v":28296,"vw":94.601716},{"c":95.13,"h":95.18,"l":94.83,"n":1556,"o":95.02,"t":"2026-10-21T19:30:00Z","v":56400,"vw":94.994442},{"c":95.39,"h":95.52,"l":95.121,"n":5215,"o":95.13,"t":"2026-10-21T19:45:00Z","v":255084,"vw":95.34146},{"c":95.44,"h":95.44,"l":95.41,"n":45,"o":95.41,"t":"2026-10-21T20:00:00Z","v":408695,"vw":95.439992},{"c":94.5,"h":94.74,"l":94.5,"n":4,"o":94.74,"t":"2026-10-22T11:00:00Z","v":301,"vw":94.612676},{"c":94.45,"h":94.45,"l":94.45,"n":1,"o":94.45,"t":"2026-10-22T11:15:00Z","v":106,"vw":94.45},{"c":94.5,"h":94.5,"l":94.5,"n":3,"o":94.5,"t":"2026-10-22T11:30:00Z","v":202,"vw":94.5},{"c":94.44,"h":94.44,"l":94.44,"n":6,"o":94.44,"t":"2026-10-22T12:45:00Z","v":591,"vw":94.44},{"c":94.6,"h":94.6,"l":94.6,"n":1,"o":94.6,"t":"2026-10-22T13:15:00Z","v":100,"vw":94.6},{"c":93.63,"h":94.78,"l":93.63,"n":517,"o":94.03,"t":"2026-10-22T13:30:00Z","v":31341,"vw":94.209592},{"c":95.23,"h":95.61,"l":93.325,"n":1440,"o":93.555,"t":"2026-10-22T13:45:00Z","v":87593,"vw":94.542685},{"c":96.84,"h":96.85,"l":95.23,"n":1280,"o":95.24,"t":"2026-10-22T14:00:00Z","v":41490,"vw":96.107335},{"c":95.92,"h":97.06,"l":95.76,"n":1492,"o":96.635,"t":"2026-10-22T14:15:00Z","v":48048,"vw":96.506667},{"c":95.95,"h":96.09,"l":95.11,"n":688,"o":95.705,"t":"2026-10-22T14:30:00Z","v":18853,"vw":95.627217},{"c":96.735,"h":96.81,"l":95.755,"n":1042,"o":95.84,"t":"2026-10-22T14:45:00Z","v":35226,"vw":96.276521},{"c":96.335,"h":96.74,"l":96.26,"n":834,"o":96.735,"t":"2026-10-22T15:00:00Z","v":20751,"vw":96.463293},{"c":96.955,"h":97.36,"l":96.49,"n":1135,"o":96.49,"t":"2026-10-22T15:15:00Z","v":31607,"vw":97.139273},{"c":97.18,"h":97.31,"l":96.94,"n":1189,"o":97.01,"t":"2026-10-22T15:30:00Z","v":28178,"vw":97.160892},{"c":98.02,"h":98.21,"l":97.23,"n":1989,"o":97.23,"t":"2026-10-22T15:45:00Z","v":85672,"vw":97.744537},{"c":98.01,"h":98.291,"l":97.86,"n":1602,"o":98.06,"t":"2026-10-22T16:00:00Z","v":56697,"vw":98.039105},{"c":97.9948,"h":98.065,"l":97.745,"n":1178,"o":97.99,"t":"2026-10-22T16:15:00Z","v":50021,"vw":97.921282},{"c":97.12,"h":98.02,"l":97.08,"n":1133,"o":97.93,"t":"2026-10-22T16:30:00Z","v":34649,"vw":97.707339},{"c":97.38,"h":97.39,"l":96.94,"n":914,"o":97.17,"t":"2026-10-22T16:45:00Z","v":34447,"vw":97.210578},{"c":97.09,"h":97.38,"l":96.93,"n":852,"o":97.38,"t":"2026-10-22T17:00:00Z","v":26149,"vw":97.179328},{"c":97.375,"h":97.45,"l":97.11,"n":1262,"o":97.23,"t":"2026-10-22T17:15:00Z","v":39137,"vw":97.304642},{"c":97.53,"h":97.58,"l":97.14,"n":1204,"o":97.375,"t":"2026-10-22T17:30:00Z","v":44840,"vw":97.382152},{"c":97.58,"h":97.6,"l":97.25,"n":1135,"o":97.53,"t":"2026-10-22T17:45:00Z","v":38982,"vw":97.464485},{"c":97.705,"h":97.73,"l":97.2,"n":1598,"o":97.55,"t":"2026-10-22T18:00:00Z","v":61990,"vw":97.462779},{"c":97.7,"h":97.9025,"l":97.53,"n":1565,"o":97.68,"t":"2026-10-22T18:15:00Z","v":53465,"vw":97.725261},{"c":97.72,"h":97.75,"l":97.43,"n":1279,"o":97.71,"t":"2026-10-22T18:30:00Z","v":40205,"vw":97.636466},{"c":97.755,"h":97.885,"l":97.47,"n":1436,"o":97.73,"t":"2026-10-22T18:45:00Z","v":45460,"vw":97.692602},{"c":98.04,"h":98.24,"l":97.785,"n":1748,"o":97.79,"t":"2026-10-22T19:00:00Z","v":62973,"vw":98.043116},{"c":98.425,"h":98.44,"l":97.9741,"n":1894,"o":98.055,"t":"2026-10-22T19:15:00Z","v":59896,"vw":98.253766},{"c":98.44,"h":98.61,"l":98.21,"n":2214,"o":98.425,"t":"2026-10-22T19:30:00Z","v":105735,"vw":98.402576},{"c":98.96,"h":99.04,"l":98.225,"n":5792,"o":98.42,"t":"2026-10-22T19:45:00Z","v":272334,"vw":98.794049},{"c":98.97,"h":98.97,"l":98.93,"n":66,"o":98.93,"t":"2026-10-22T20:00:00Z","v":290885,"vw":98.969913},{"c":98.9,"h":98.9,"l":98.9,"n":1,"o":98.9,"t":"2026-10-22T20:30:00Z","v":150,"vw":98.9},{"c":98.78,"h":98.78,"l":98.78,"n":2,"o":98.78,"t":"2026-10-22T21:45:00Z","v":199,"vw":98.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5485234215885948,"strike":117.10794297352342,"iv":0.43564541751527497,"gamma":0.01435478615071283,"theta":-0.03724582484725051,"vega":0.04835356415478615,"rho":0.007060315559752342,"breakevenPct":19.109603558526032},{"delta":0.15,"premium":0.813468809073724,"strike":112.23062381852552,"iv":0.3981599243856333,"gamma":0.021175614366729677,"theta":-0.04542476370510397,"vega":0.06448506616257088,"rho":0.010615613669092232,"breakevenPct":14.440263846526868},{"delta":0.2,"premium":1.1579411764705885,"strike":109.13725490196079,"iv":0.37899058823529413,"gamma":0.025942352941176472,"theta":-0.052151764705882356,"vega":0.07640392156862746,"rho":0.014155237850850187,"breakevenPct":11.657416560469093},{"delta":0.25,"premium":1.5991176470588238,"strike":107.50326797385621,"iv":0.38957882352941176,"gamma":0.028295294117647057,"theta":-0.060583137254901956,"vega":0.085881045751634,"rho":0.017674419458317332,"breakevenPct":10.44987408474897},{"delta":0.3,"premium":2.040294117647059,"strike":105.86928104575163,"iv":0.40016705882352943,"gamma":0.030648235294117643,"theta":-0.06901450980392157,"vega":0.09535816993464052,"rho":0.02119360106578448,"breakevenPct":9.242331609028849},{"delta":0.35,"premium":2.540909090909091,"strike":104.2909090909091,"iv":0.40662254545454546,"gamma":0.03231127272727272,"theta":-0.07493236363636363,"vega":0.10191745454545455,"rho":0.024684852860341416,"breakevenPct":8.151263597710251},{"delta":0.4,"premium":3.10909090909091,"strike":102.77575757575758,"iv":0.4083801212121212,"gamma":0.033190060606060605,"theta":-0.0779929696969697,"vega":0.10515987878787879,"rho":0.02814435538039359,"breakevenPct":7.192598182677149},{"delta":0.45,"premium":3.6772727272727277,"strike":101.26060606060607,"iv":0.410137696969697,"gamma":0.03406884848484848,"theta":-0.08105357575757575,"vega":0.10840230303030304,"rho":0.03160385790044576,"breakevenPct":6.233932767644049},{"delta":0.5,"premium":4.266262975778547,"strike":99.75778546712803,"iv":0.41143529411764707,"gamma":0.0347515570934256,"theta":-0.0835031141868512,"vega":0.11088685121107267,"rho":0.03505119405016375,"breakevenPct":5.308815998083192},{"delta":0.55,"premium":4.9583044982698965,"strike":98.31603229527104,"iv":0.4104549019607843,"gamma":0.03446320645905421,"theta":-0.08292641291810843,"vega":0.10961810841983852,"rho":0.03843827769917917,"breakevenPct":4.549844901337257},{"delta":0.6,"premium":5.7201764705882345,"strike":96.86176470588235,"iv":0.41023188235294117,"gamma":0.03368729411764706,"theta":-0.08152776470588236,"vega":0.10703635294117647,"rho":0.041780781937067635,"breakevenPct":3.8488977287614725},{"delta":0.65,"premium":6.573117647058824,"strike":95.39117647058823,"iv":0.4109965882352941,"gamma":0.0322755294117647,"theta":-0.07905717647058823,"vega":0.10274223529411765,"rho":0.045065148048924177,"breakevenPct":3.2236223098269425},{"delta":0.7,"premium":7.562657430730478,"strike":93.84445843828715,"iv":0.411107556675063,"gamma":0.030189798488664987,"theta":-0.07479471032745592,"vega":0.09614584382871537,"rho":0.04826013796997005,"breakevenPct":2.6595625319068956},{"delta":0.75,"premium":8.69092409240924,"strike":92.19884488448845,"iv":0.4133610561056105,"gamma":0.027585643564356437,"theta":-0.06988927392739273,"vega":0.08828217821782179,"rho":0.051356998580244645,"breakevenPct":2.135826054765835},{"delta":0.8,"premium":10.341089108910891,"strike":90.13613861386139,"iv":0.42953267326732675,"gamma":0.023377722772277225,"theta":-0.06502128712871286,"vega":0.07788613861386139,"rho":0.05406932770944991,"breakevenPct":1.7181896363355729},{"delta":0.85,"premium":12.074347826086955,"strike":87.9695652173913,"iv":0.4310873043478261,"gamma":0.019364000000000003,"theta":-0.05576608695652174,"vega":0.0646113043478261,"rho":0.05672178004285904,"breakevenPct":1.2795232268457815},{"delta":0.9,"premium":13.34090909090909,"strike":86.2960687960688,"iv":0.39551547911547913,"gamma":0.015177149877149876,"theta":-0.04146805896805897,"vega":0.04749361179361179,"rho":0.05974267767317279,"breakevenPct":0.8675621451487001}],"put":[{"delta":0.1,"premium":0.6301470588235294,"strike":84.81951871657753,"iv":0.4521401069518717,"gamma":0.013911229946524065,"theta":-0.03690588235294118,"vega":0.04876042780748663,"rho":-0.008678777619604063,"breakevenPct":14.77083249873051},{"delta":0.15,"premium":0.9564643799472295,"strike":88.20580474934037,"iv":0.42032005277044854,"gamma":0.01999630606860158,"theta":-0.04510580474934037,"vega":0.06476437994722956,"rho":-0.013014735134906866,"breakevenPct":11.673071098002495},{"delta":0.2,"premium":1.32911084043849,"strike":90.69427527405603,"iv":0.39853727161997565,"gamma":0.024966382460414133,"theta":-0.051010109622411696,"vega":0.07727101096224118,"rho":-0.01735906389354556,"breakevenPct":9.531115171474443},{"delta":0.25,"premium":1.831546894031669,"strike":92.21680876979293,"iv":0.4130926918392205,"gamma":0.027524238733252132,"theta":-0.06002350791717418,"vega":0.08817235079171742,"rho":-0.02174663253332554,"breakevenPct":8.498418834013698},{"delta":0.3,"premium":2.3828750000000003,"strike":93.771875,"iv":0.41844549999999997,"gamma":0.029627999999999998,"theta":-0.06597349999999999,"vega":0.096152375,"rho":-0.026167304098763357,"breakevenPct":7.482283863130189},{"delta":0.35,"premium":2.9689892344497606,"strike":95.31997607655502,"iv":0.42172954545454544,"gamma":0.031417583732057414,"theta":-0.07076555023923445,"vega":0.10280873205741627,"rho":-0.030608909144163067,"breakevenPct":6.508415831033347},{"delta":0.4,"premium":3.641836124401914,"strike":96.8151913875598,"iv":0.42513863636363636,"gamma":0.03243433014354067,"theta":-0.0738755980861244,"vega":0.10705514354066986,"rho":-0.03509961869766893,"breakevenPct":5.6758906021888125},{"delta":0.45,"premium":4.354236276849642,"strike":98.30847255369929,"iv":0.4259238663484487,"gamma":0.03319105011933174,"theta":-0.0753,"vega":0.1096791169451074,"rho":-0.03961486199210968,"breakevenPct":4.885365178325938},{"delta":0.5,"premium":5.100059665871122,"strike":99.80011933174224,"iv":0.42449188544152744,"gamma":0.033728042959427204,"theta":-0.0753,"vega":0.11093210023866348,"rho":-0.04415083675029246,"breakevenPct":4.130330364576718},{"delta":0.55,"premium":6.036845386533666,"strike":101.3497506234414,"iv":0.4228422693266833,"gamma":0.033098129675810474,"theta":-0.07254650872817955,"vega":0.10842749376558604,"rho":-0.04880989227430041,"breakevenPct":3.5099157350600034},{"delta":0.6,"premium":7.003179551122194,"strike":102.90835411471322,"iv":0.4211589775561097,"gamma":0.032287655860349124,"theta":-0.06936695760598505,"vega":0.10534145885286783,"rho":-0.05348799262812426,"breakevenPct":2.910331480470721},{"delta":0.65,"premium":7.969513715710724,"strike":104.46695760598504,"iv":0.4194756857855362,"gamma":0.03147718204488778,"theta":-0.06618740648379053,"vega":0.10225542394014962,"rho":-0.05816609298194811,"breakevenPct":2.310747225881438},{"delta":0.7,"premium":9.994502314814813,"strike":106.90393518518518,"iv":0.44639282407407405,"gamma":0.028115625,"theta":-0.0650619212962963,"vega":0.0960974537037037,"rho":-0.06362672133375864,"breakevenPct":1.8936699024393897},{"delta":0.75,"premium":12.5697337962963,"strike":109.79745370370371,"iv":0.4881752314814815,"gamma":0.023428124999999994,"theta":-0.06500405092592593,"vega":0.08834282407407407,"rho":-0.06949407396415799,"breakevenPct":1.5714518046088208},{"delta":0.8,"premium":15.806499261447565,"strike":113.43426883308715,"iv":0.5185741506646973,"gamma":0.019390989660265878,"theta":-0.05881831610044313,"vega":0.0774285081240768,"rho":-0.07590199889436372,"breakevenPct":1.166461255679709},{"delta":0.85,"premium":20.501463414634145,"strike":118.51219512195122,"iv":0.5652385365853658,"gamma":0.01482,"theta":-0.051644878048780485,"vega":0.06469219512195122,"rho":-0.08345506399496043,"breakevenPct":0.7787692778729833},{"delta":0.9,"premium":28.42784810126583,"strike":126.8354430379747,"iv":0.6283000000000001,"gamma":0.010045569620253159,"theta":-0.039273417721518974,"vega":0.048381012658227834,"rho":-0.09357142261497739,"breakevenPct":0.37700451841581667}]},"raw":{"call":[{"delta":0.1,"premium":0.5485234215885948,"strike":117.10794297352342,"iv":0.43564541751527497,"gamma":0.01435478615071283,"theta":-0.03724582484725051,"vega":0.04835356415478615,"rho":0.007060315559752342,"breakevenPct":19.109603558526032},{"delta":0.15,"premium":0.813468809073724,"strike":112.23062381852552,"iv":0.3981599243856333,"gamma":0.021175614366729677,"theta":-0.04542476370510397,"vega":0.06448506616257088,"rho":0.010615613669092232,"breakevenPct":14.440263846526868},{"delta":0.2,"premium":1.1579411764705885,"strike":109.13725490196079,"iv":0.37899058823529413,"gamma":0.025942352941176472,"theta":-0.052151764705882356,"vega":0.07640392156862746,"rho":0.014155237850850187,"breakevenPct":11.657416560469093},{"delta":0.25,"premium":1.5991176470588238,"strike":107.50326797385621,"iv":0.38957882352941176,"gamma":0.028295294117647057,"theta":-0.060583137254901956,"vega":0.085881045751634,"rho":0.017674419458317332,"breakevenPct":10.44987408474897},{"delta":0.3,"premium":2.040294117647059,"strike":105.86928104575163,"iv":0.40016705882352943,"gamma":0.030648235294117643,"theta":-0.06901450980392157,"vega":0.09535816993464052,"rho":0.02119360106578448,"breakevenPct":9.242331609028849},{"delta":0.35,"premium":2.540909090909091,"strike":104.2909090909091,"iv":0.40662254545454546,"gamma":0.03231127272727272,"theta":-0.07493236363636363,"vega":0.10191745454545455,"rho":0.024684852860341416,"breakevenPct":8.151263597710251},{"delta":0.4,"premium":3.10909090909091,"strike":102.77575757575758,"iv":0.4083801212121212,"gamma":0.033190060606060605,"theta":-0.0779929696969697,"vega":0.10515987878787879,"rho":0.02814435538039359,"breakevenPct":7.192598182677149},{"delta":0.45,"premium":3.6772727272727277,"strike":101.26060606060607,"iv":0.410137696969697,"gamma":0.03406884848484848,"theta":-0.08105357575757575,"vega":0.10840230303030304,"rho":0.03160385790044576,"breakevenPct":6.233932767644049},{"delta":0.5,"premium":4.266262975778547,"strike":99.75778546712803,"iv":0.41143529411764707,"gamma":0.0347515570934256,"theta":-0.0835031141868512,"vega":0.11088685121107267,"rho":0.03505119405016375,"breakevenPct":5.308815998083192},{"delta":0.55,"premium":4.9583044982698965,"strike":98.31603229527104,"iv":0.4104549019607843,"gamma":0.03446320645905421,"theta":-0.08292641291810843,"vega":0.10961810841983852,"rho":0.03843827769917917,"breakevenPct":4.549844901337257},{"delta":0.6,"premium":5.7201764705882345,"strike":96.86176470588235,"iv":0.41023188235294117,"gamma":0.03368729411764706,"theta":-0.08152776470588236,"vega":0.10703635294117647,"rho":0.041780781937067635,"breakevenPct":3.8488977287614725},{"delta":0.65,"premium":6.573117647058824,"strike":95.39117647058823,"iv":0.4109965882352941,"gamma":0.0322755294117647,"theta":-0.07905717647058823,"vega":0.10274223529411765,"rho":0.045065148048924177,"breakevenPct":3.2236223098269425},{"delta":0.7,"premium":7.562657430730478,"strike":93.84445843828715,"iv":0.411107556675063,"gamma":0.030189798488664987,"theta":-0.07479471032745592,"vega":0.09614584382871537,"rho":0.04826013796997005,"breakevenPct":2.6595625319068956},{"delta":0.75,"premium":8.69092409240924,"strike":92.19884488448845,"iv":0.4133610561056105,"gamma":0.027585643564356437,"theta":-0.06988927392739273,"vega":0.08828217821782179,"rho":0.051356998580244645,"breakevenPct":2.135826054765835},{"delta":0.8,"premium":10.341089108910891,"strike":90.13613861386139,"iv":0.42953267326732675,"gamma":0.023377722772277225,"theta":-0.06502128712871286,"vega":0.07788613861386139,"rho":0.05406932770944991,"breakevenPct":1.7181896363355729},{"delta":0.85,"premium":12.074347826086955,"strike":87.9695652173913,"iv":0.4310873043478261,"gamma":0.019364000000000003,"theta":-0.05576608695652174,"vega":0.0646113043478261,"rho":0.05672178004285904,"breakevenPct":1.2795232268457815},{"delta":0.9,"premium":13.34090909090909,"strike":86.2960687960688,"iv":0.39551547911547913,"gamma":0.015177149877149876,"theta":-0.04146805896805897,"vega":0.04749361179361179,"rho":0.05974267767317279,"breakevenPct":0.8675621451487001}],"put":[{"delta":0.1,"premium":0.6301470588235294,"strike":84.81951871657753,"iv":0.4521401069518717,"gamma":0.013911229946524065,"theta":-0.03690588235294118,"vega":0.04876042780748663,"rho":-0.008678777619604063,"breakevenPct":14.77083249873051},{"delta":0.15,"premium":0.9564643799472295,"strike":88.20580474934037,"iv":0.42032005277044854,"gamma":0.01999630606860158,"theta":-0.04510580474934037,"vega":0.06476437994722956,"rho":-0.013014735134906866,"breakevenPct":11.673071098002495},{"delta":0.2,"premium":1.32911084043849,"strike":90.69427527405603,"iv":0.39853727161997565,"gamma":0.024966382460414133,"theta":-0.051010109622411696,"vega":0.07727101096224118,"rho":-0.01735906389354556,"breakevenPct":9.531115171474443},{"delta":0.25,"premium":1.831546894031669,"strike":92.21680876979293,"iv":0.4130926918392205,"gamma":0.027524238733252132,"theta":-0.06002350791717418,"vega":0.08817235079171742,"rho":-0.02174663253332554,"breakevenPct":8.498418834013698},{"delta":0.3,"premium":2.3828750000000003,"strike":93.771875,"iv":0.41844549999999997,"gamma":0.029627999999999998,"theta":-0.06597349999999999,"vega":0.096152375,"rho":-0.026167304098763357,"breakevenPct":7.482283863130189},{"delta":0.35,"premium":2.9689892344497606,"strike":95.31997607655502,"iv":0.42172954545454544,"gamma":0.031417583732057414,"theta":-0.07076555023923445,"vega":0.10280873205741627,"rho":-0.030608909144163067,"breakevenPct":6.508415831033347},{"delta":0.4,"premium":3.641836124401914,"strike":96.8151913875598,"iv":0.42513863636363636,"gamma":0.03243433014354067,"theta":-0.0738755980861244,"vega":0.10705514354066986,"rho":-0.03509961869766893,"breakevenPct":5.6758906021888125},{"delta":0.45,"premium":4.354236276849642,"strike":98.30847255369929,"iv":0.4259238663484487,"gamma":0.03319105011933174,"theta":-0.0753,"vega":0.1096791169451074,"rho":-0.03961486199210968,"breakevenPct":4.885365178325938},{"delta":0.5,"premium":5.100059665871122,"strike":99.80011933174224,"iv":0.42449188544152744,"gamma":0.033728042959427204,"theta":-0.0753,"vega":0.11093210023866348,"rho":-0.04415083675029246,"breakevenPct":4.130330364576718},{"delta":0.55,"premium":6.036845386533666,"strike":101.3497506234414,"iv":0.4228422693266833,"gamma":0.033098129675810474,"theta":-0.07254650872817955,"vega":0.10842749376558604,"rho":-0.04880989227430041,"breakevenPct":3.5099157350600034},{"delta":0.6,"premium":7.003179551122194,"strike":102.90835411471322,"iv":0.4211589775561097,"gamma":0.032287655860349124,"theta":-0.06936695760598505,"vega":0.10534145885286783,"rho":-0.05348799262812426,"breakevenPct":2.910331480470721},{"delta":0.65,"premium":7.969513715710724,"strike":104.46695760598504,"iv":0.4194756857855362,"gamma":0.03147718204488778,"theta":-0.06618740648379053,"vega":0.10225542394014962,"rho":-0.05816609298194811,"breakevenPct":2.310747225881438},{"delta":0.7,"premium":9.994502314814813,"strike":106.90393518518518,"iv":0.44639282407407405,"gamma":0.028115625,"theta":-0.0650619212962963,"vega":0.0960974537037037,"rho":-0.06362672133375864,"breakevenPct":1.8936699024393897},{"delta":0.75,"premium":12.5697337962963,"strike":109.79745370370371,"iv":0.4881752314814815,"gamma":0.023428124999999994,"theta":-0.06500405092592593,"vega":0.08834282407407407,"rho":-0.06949407396415799,"breakevenPct":1.5714518046088208},{"delta":0.8,"premium":15.806499261447565,"strike":113.43426883308715,"iv":0.5185741506646973,"gamma":0.019390989660265878,"theta":-0.05881831610044313,"vega":0.0774285081240768,"rho":-0.07590199889436372,"breakevenPct":1.166461255679709},{"delta":0.85,"premium":20.501463414634145,"strike":118.51219512195122,"iv":0.5652385365853658,"gamma":0.01482,"theta":-0.051644878048780485,"vega":0.06469219512195122,"rho":-0.08345506399496043,"breakevenPct":0.7787692778729833},{"delta":0.9,"premium":28.42784810126583,"strike":126.8354430379747,"iv":0.6283000000000001,"gamma":0.010045569620253159,"theta":-0.039273417721518974,"vega":0.048381012658227834,"rho":-0.09357142261497739,"breakevenPct":0.37700451841581667}]}},"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"}}