{"symbol":"SWX","url":"https://intraalpha.com/companies/SWX","capturedAt":"2026-10-22T21:59:46.277Z","state":"ready","quote":{"symbol":"SWX","last_price":91.08,"prev_close":88.42,"regular_close":91.08,"change":2.66,"change_pct":3.0084,"regular_change":2.66,"regular_change_pct":3.0084,"extended_change":0,"extended_change_pct":0,"bid":68.61,"ask":94,"bid_size":100,"ask_size":100,"volume":670008,"vwap":90.896018,"open":89.23,"high":91.25,"low":88.84,"close":91.08,"trade_count":12724,"last_trade_at":"2026-10-22T20:10:00.001103008Z","last_quote_at":"2026-10-22T20:01:07.444519774Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:59:35.047435035-04:00","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":"SWX","fetched_at":"2026-10-22T21:59:45.919473+00:00","name":"Southwest Gas Holdings Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"Southwest Gas Holdings, Inc. purchases, distributes and transports natural gas in Arizona, Nevada and California. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6405662000,"ebitda":858018000,"pe_ratio":22.11,"peg_ratio":1.863,"book_value":56.95,"dividend_per_share":2.505,"dividend_yield":0.0281,"eps":4,"revenue_ttm":1740919000,"gross_profit_ttm":940711000,"profit_margin":0.314,"operating_margin_ttm":0.242,"return_on_assets_ttm":0.0282,"return_on_equity_ttm":0.0683,"quarterly_earnings_growth":0.209,"quarterly_revenue_growth":-0.096,"analyst_target_price":99.67,"analyst_number":2,"beta":0.562,"fifty_two_week_high":93.81,"fifty_two_week_low":74.79,"fifty_day_ma":86.8,"two_hundred_day_ma":87.88,"shares_outstanding":72446000,"forward_pe":17.42,"price_to_sales":3.679,"price_to_book":1.466,"ev_to_revenue":5.33,"ev_to_ebitda":10.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:59:45.919473+00:00"},"optionObservedAt":"2026-10-22T19:58:55.495Z","bars":[{"c":86.265,"h":86.64,"l":86.16,"n":63,"o":86.64,"t":"2026-10-15T13:30:00Z","v":7088,"vw":86.497444},{"c":86.25,"h":86.26,"l":86.25,"n":17,"o":86.26,"t":"2026-10-15T13:35:00Z","v":462,"vw":86.2575},{"c":86.25,"h":86.25,"l":86.24,"n":18,"o":86.24,"t":"2026-10-15T13:40:00Z","v":2155,"vw":86.24878},{"c":85.83,"h":86.22,"l":85.83,"n":14,"o":86.22,"t":"2026-10-15T13:45:00Z","v":1002,"vw":86.153156},{"c":86,"h":86.015,"l":85.8801,"n":37,"o":85.99,"t":"2026-10-15T13:55:00Z","v":4387,"vw":85.980719},{"c":85.79,"h":86,"l":85.78,"n":166,"o":86,"t":"2026-10-15T14:00:00Z","v":9664,"vw":85.876706},{"c":85.71,"h":85.9,"l":85.62,"n":139,"o":85.85,"t":"2026-10-15T14:05:00Z","v":8978,"vw":85.837559},{"c":85.68,"h":85.8,"l":85.65,"n":161,"o":85.8,"t":"2026-10-15T14:10:00Z","v":8250,"vw":85.744107},{"c":85.872,"h":85.91,"l":85.79,"n":36,"o":85.79,"t":"2026-10-15T14:15:00Z","v":1143,"vw":85.858164},{"c":85.83,"h":86.035,"l":85.75,"n":133,"o":85.885,"t":"2026-10-15T14:20:00Z","v":5051,"vw":85.932928},{"c":85.895,"h":85.895,"l":85.745,"n":49,"o":85.75,"t":"2026-10-15T14:25:00Z","v":1887,"vw":85.828013},{"c":86.11,"h":86.1525,"l":85.895,"n":81,"o":85.895,"t":"2026-10-15T14:30:00Z","v":2255,"vw":86.066987},{"c":86.02,"h":86.21,"l":86.02,"n":103,"o":86.1,"t":"2026-10-15T14:35:00Z","v":5209,"vw":86.10064},{"c":85.99,"h":86.08,"l":85.89,"n":107,"o":86.02,"t":"2026-10-15T14:40:00Z","v":8862,"vw":86.011822},{"c":85.975,"h":86.005,"l":85.88,"n":133,"o":85.99,"t":"2026-10-15T14:45:00Z","v":6554,"vw":85.959067},{"c":85.99,"h":86.045,"l":85.92,"n":138,"o":85.94,"t":"2026-10-15T14:50:00Z","v":4768,"vw":85.979074},{"c":85.785,"h":85.98,"l":85.785,"n":153,"o":85.98,"t":"2026-10-15T14:55:00Z","v":4971,"vw":85.88152},{"c":85.665,"h":85.88,"l":85.66,"n":184,"o":85.8,"t":"2026-10-15T15:00:00Z","v":10120,"vw":85.719424},{"c":85.67,"h":85.67,"l":85.57,"n":145,"o":85.65,"t":"2026-10-15T15:05:00Z","v":5831,"vw":85.643472},{"c":85.57,"h":85.64,"l":85.55,"n":76,"o":85.64,"t":"2026-10-15T15:10:00Z","v":2979,"vw":85.579489},{"c":85.58,"h":85.59,"l":85.515,"n":45,"o":85.515,"t":"2026-10-15T15:15:00Z","v":531,"vw":85.561205},{"c":85.44,"h":85.48,"l":85.4,"n":102,"o":85.48,"t":"2026-10-15T15:20:00Z","v":3843,"vw":85.441482},{"c":85.56,"h":85.56,"l":85.43,"n":120,"o":85.43,"t":"2026-10-15T15:25:00Z","v":2071,"vw":85.487045},{"c":85.48,"h":85.52,"l":85.48,"n":60,"o":85.52,"t":"2026-10-15T15:30:00Z","v":3900,"vw":85.511714},{"c":85.62,"h":85.62,"l":85.48,"n":114,"o":85.49,"t":"2026-10-15T15:35:00Z","v":4061,"vw":85.529899},{"c":85.69,"h":85.71,"l":85.59,"n":121,"o":85.645,"t":"2026-10-15T15:40:00Z","v":2859,"vw":85.656562},{"c":85.76,"h":85.87,"l":85.76,"n":75,"o":85.785,"t":"2026-10-15T15:45:00Z","v":941,"vw":85.818057},{"c":85.7,"h":85.77,"l":85.7,"n":46,"o":85.755,"t":"2026-10-15T15:50:00Z","v":3107,"vw":85.716035},{"c":85.69,"h":85.69,"l":85.69,"n":26,"o":85.69,"t":"2026-10-15T15:55:00Z","v":291,"vw":85.69},{"c":85.62,"h":85.69,"l":85.59,"n":91,"o":85.69,"t":"2026-10-15T16:00:00Z","v":2061,"vw":85.606142},{"c":85.71,"h":85.71,"l":85.58,"n":194,"o":85.615,"t":"2026-10-15T16:05:00Z","v":4763,"vw":85.635431},{"c":85.75,"h":85.75,"l":85.66,"n":146,"o":85.695,"t":"2026-10-15T16:10:00Z","v":4396,"vw":85.703095},{"c":85.93,"h":85.95,"l":85.73,"n":341,"o":85.73,"t":"2026-10-15T16:15:00Z","v":16953,"vw":85.880819},{"c":85.9525,"h":86,"l":85.93,"n":82,"o":85.99,"t":"2026-10-15T16:20:00Z","v":1130,"vw":85.9725},{"c":86.07,"h":86.07,"l":86.07,"n":47,"o":86.07,"t":"2026-10-15T16:25:00Z","v":656,"vw":86.07},{"c":85.99,"h":86.07,"l":85.96,"n":168,"o":86.07,"t":"2026-10-15T16:30:00Z","v":4734,"vw":86.026816},{"c":86.02,"h":86.02,"l":85.95,"n":117,"o":85.96,"t":"2026-10-15T16:35:00Z","v":2925,"vw":85.988182},{"c":86.02,"h":86.04,"l":85.99,"n":78,"o":86.04,"t":"2026-10-15T16:40:00Z","v":1168,"vw":86.01},{"c":85.92,"h":85.985,"l":85.9,"n":126,"o":85.985,"t":"2026-10-15T16:45:00Z","v":4440,"vw":85.953493},{"c":85.92,"h":85.93,"l":85.92,"n":44,"o":85.93,"t":"2026-10-15T16:50:00Z","v":779,"vw":85.925},{"c":86.03,"h":86.03,"l":85.92,"n":137,"o":85.92,"t":"2026-10-15T16:55:00Z","v":6127,"vw":85.941771},{"c":85.94,"h":85.97,"l":85.85,"n":159,"o":85.94,"t":"2026-10-15T17:00:00Z","v":7733,"vw":85.929054},{"c":85.84,"h":85.96,"l":85.84,"n":92,"o":85.93,"t":"2026-10-15T17:05:00Z","v":2542,"vw":85.928335},{"c":85.97,"h":85.97,"l":85.91,"n":56,"o":85.91,"t":"2026-10-15T17:10:00Z","v":1139,"vw":85.921322},{"c":85.97,"h":86,"l":85.955,"n":74,"o":85.98,"t":"2026-10-15T17:15:00Z","v":1458,"vw":85.976371},{"c":85.96,"h":86.02,"l":85.96,"n":56,"o":86.02,"t":"2026-10-15T17:20:00Z","v":2352,"vw":85.987698},{"c":85.925,"h":85.925,"l":85.925,"n":22,"o":85.925,"t":"2026-10-15T17:30:00Z","v":584,"vw":85.925},{"c":85.93,"h":85.95,"l":85.915,"n":76,"o":85.915,"t":"2026-10-15T17:35:00Z","v":2556,"vw":85.93143},{"c":86.1,"h":86.11,"l":85.94,"n":358,"o":85.94,"t":"2026-10-15T17:40:00Z","v":27092,"vw":86.01888},{"c":86.12,"h":86.15,"l":86.05,"n":276,"o":86.07,"t":"2026-10-15T17:45:00Z","v":7868,"vw":86.089398},{"c":86.11,"h":86.165,"l":86.11,"n":115,"o":86.11,"t":"2026-10-15T17:50:00Z","v":3342,"vw":86.140962},{"c":86.05,"h":86.095,"l":86.05,"n":93,"o":86.095,"t":"2026-10-15T17:55:00Z","v":1438,"vw":86.072486},{"c":85.89,"h":86.07,"l":85.89,"n":179,"o":86.06,"t":"2026-10-15T18:00:00Z","v":8716,"vw":86.043906},{"c":85.845,"h":85.9,"l":85.845,"n":46,"o":85.9,"t":"2026-10-15T18:05:00Z","v":818,"vw":85.863333},{"c":86.05,"h":86.05,"l":85.89,"n":176,"o":85.9,"t":"2026-10-15T18:10:00Z","v":5379,"vw":85.947247},{"c":86.09,"h":86.13,"l":86.04,"n":85,"o":86.06,"t":"2026-10-15T18:15:00Z","v":2345,"vw":86.075112},{"c":86.12,"h":86.13,"l":86.12,"n":46,"o":86.13,"t":"2026-10-15T18:20:00Z","v":729,"vw":86.124737},{"c":86.18,"h":86.18,"l":86.115,"n":218,"o":86.13,"t":"2026-10-15T18:25:00Z","v":8178,"vw":86.149101},{"c":86.3,"h":86.3,"l":86.19,"n":95,"o":86.21,"t":"2026-10-15T18:30:00Z","v":2160,"vw":86.260609},{"c":86.32,"h":86.32,"l":86.255,"n":196,"o":86.31,"t":"2026-10-15T18:35:00Z","v":4969,"vw":86.280611},{"c":86.18,"h":86.29,"l":86.15,"n":180,"o":86.29,"t":"2026-10-15T18:40:00Z","v":4200,"vw":86.195949},{"c":85.88,"h":86.195,"l":85.88,"n":154,"o":86.18,"t":"2026-10-15T18:45:00Z","v":8633,"vw":86.03733},{"c":85.96,"h":86,"l":85.87,"n":105,"o":85.87,"t":"2026-10-15T18:50:00Z","v":3435,"vw":85.950914},{"c":85.91,"h":85.95,"l":85.86,"n":135,"o":85.92,"t":"2026-10-15T18:55:00Z","v":2917,"vw":85.91298},{"c":85.905,"h":85.92,"l":85.905,"n":82,"o":85.91,"t":"2026-10-15T19:00:00Z","v":1533,"vw":85.909658},{"c":86.05,"h":86.165,"l":85.91,"n":195,"o":85.925,"t":"2026-10-15T19:05:00Z","v":9229,"vw":86.06204},{"c":86.045,"h":86.07,"l":85.995,"n":192,"o":86.07,"t":"2026-10-15T19:10:00Z","v":4710,"vw":86.027795},{"c":85.99,"h":86.08,"l":85.955,"n":267,"o":86.07,"t":"2026-10-15T19:15:00Z","v":10009,"vw":86.040713},{"c":86.11,"h":86.115,"l":86.01,"n":217,"o":86.01,"t":"2026-10-15T19:20:00Z","v":5202,"vw":86.068017},{"c":86.11,"h":86.13,"l":86.105,"n":208,"o":86.105,"t":"2026-10-15T19:25:00Z","v":3057,"vw":86.116933},{"c":86.14,"h":86.15,"l":86.09,"n":199,"o":86.09,"t":"2026-10-15T19:30:00Z","v":6255,"vw":86.133183},{"c":86.02,"h":86.135,"l":85.975,"n":301,"o":86.12,"t":"2026-10-15T19:35:00Z","v":11546,"vw":86.09439},{"c":85.98,"h":85.98,"l":85.94,"n":290,"o":85.97,"t":"2026-10-15T19:40:00Z","v":5745,"vw":85.964598},{"c":85.97,"h":86.11,"l":85.92,"n":504,"o":85.955,"t":"2026-10-15T19:45:00Z","v":21570,"vw":86.015521},{"c":85.915,"h":85.94,"l":85.825,"n":544,"o":85.92,"t":"2026-10-15T19:50:00Z","v":25109,"vw":85.909466},{"c":86.22,"h":86.25,"l":85.89,"n":2816,"o":85.915,"t":"2026-10-15T19:55:00Z","v":166916,"vw":86.107872},{"c":86.2,"h":86.2,"l":86.2,"n":29,"o":86.2,"t":"2026-10-15T20:00:00Z","v":131632,"vw":86.2},{"c":86.475,"h":87,"l":86.18,"n":38,"o":87,"t":"2026-10-16T13:30:00Z","v":12526,"vw":86.969642},{"c":86.47,"h":86.475,"l":86.47,"n":18,"o":86.475,"t":"2026-10-16T13:35:00Z","v":664,"vw":86.471667},{"c":86.79,"h":86.99,"l":86.465,"n":91,"o":86.465,"t":"2026-10-16T13:40:00Z","v":3008,"vw":86.831053},{"c":86.74,"h":87.04,"l":86.74,"n":54,"o":86.99,"t":"2026-10-16T13:45:00Z","v":1726,"vw":86.925454},{"c":86.965,"h":86.97,"l":86.95,"n":40,"o":86.95,"t":"2026-10-16T13:50:00Z","v":2378,"vw":86.96},{"c":87.03,"h":87.15,"l":86.97,"n":51,"o":86.97,"t":"2026-10-16T13:55:00Z","v":2006,"vw":87.015181},{"c":87.06,"h":87.17,"l":87.06,"n":71,"o":87.075,"t":"2026-10-16T14:00:00Z","v":3671,"vw":87.131807},{"c":87,"h":87.13,"l":87,"n":34,"o":87.08,"t":"2026-10-16T14:05:00Z","v":1610,"vw":87.075966},{"c":87.01,"h":87.01,"l":86.88,"n":107,"o":86.99,"t":"2026-10-16T14:10:00Z","v":3296,"vw":86.958488},{"c":86.9,"h":87.045,"l":86.9,"n":50,"o":86.98,"t":"2026-10-16T14:15:00Z","v":1896,"vw":86.983782},{"c":86.945,"h":86.955,"l":86.8415,"n":42,"o":86.955,"t":"2026-10-16T14:20:00Z","v":983,"vw":86.934313},{"c":87.245,"h":87.26,"l":86.945,"n":57,"o":86.945,"t":"2026-10-16T14:25:00Z","v":2065,"vw":87.136613},{"c":87.215,"h":87.35,"l":87.205,"n":43,"o":87.205,"t":"2026-10-16T14:30:00Z","v":1886,"vw":87.273203},{"c":87.18,"h":87.21,"l":87.13,"n":60,"o":87.195,"t":"2026-10-16T14:35:00Z","v":1627,"vw":87.17875},{"c":87.06,"h":87.28,"l":87.06,"n":159,"o":87.165,"t":"2026-10-16T14:40:00Z","v":5841,"vw":87.206372},{"c":87.07,"h":87.16,"l":87.0534,"n":41,"o":87.07,"t":"2026-10-16T14:45:00Z","v":3611,"vw":87.111101},{"c":87.13,"h":87.22,"l":87.05,"n":206,"o":87.12,"t":"2026-10-16T14:50:00Z","v":9806,"vw":87.173901},{"c":87.06,"h":87.26,"l":87.06,"n":109,"o":87.13,"t":"2026-10-16T14:55:00Z","v":4143,"vw":87.177778},{"c":87.28,"h":87.335,"l":87.11,"n":154,"o":87.11,"t":"2026-10-16T15:00:00Z","v":11407,"vw":87.276282},{"c":87.36,"h":87.4,"l":87.285,"n":62,"o":87.285,"t":"2026-10-16T15:05:00Z","v":2323,"vw":87.333339},{"c":87.425,"h":87.43,"l":87.4,"n":92,"o":87.43,"t":"2026-10-16T15:10:00Z","v":1947,"vw":87.415714},{"c":87.405,"h":87.56,"l":87.36,"n":346,"o":87.38,"t":"2026-10-16T15:15:00Z","v":17575,"vw":87.454361},{"c":87.395,"h":87.46,"l":87.395,"n":154,"o":87.405,"t":"2026-10-16T15:20:00Z","v":6163,"vw":87.441491},{"c":87.335,"h":87.43,"l":87.335,"n":148,"o":87.37,"t":"2026-10-16T15:25:00Z","v":4946,"vw":87.384387},{"c":87.39,"h":87.4,"l":87.32,"n":142,"o":87.32,"t":"2026-10-16T15:30:00Z","v":3745,"vw":87.375238},{"c":87.385,"h":87.47,"l":87.38,"n":155,"o":87.41,"t":"2026-10-16T15:35:00Z","v":5567,"vw":87.442802},{"c":87.28,"h":87.42,"l":87.28,"n":104,"o":87.38,"t":"2026-10-16T15:40:00Z","v":2222,"vw":87.363636},{"c":87.305,"h":87.39,"l":87.3025,"n":119,"o":87.33,"t":"2026-10-16T15:45:00Z","v":5250,"vw":87.333963},{"c":87.375,"h":87.38,"l":87.31,"n":75,"o":87.35,"t":"2026-10-16T15:50:00Z","v":2510,"vw":87.352034},{"c":87.405,"h":87.46,"l":87.4,"n":72,"o":87.41,"t":"2026-10-16T16:00:00Z","v":2990,"vw":87.421847},{"c":87.32,"h":87.35,"l":87.29,"n":84,"o":87.29,"t":"2026-10-16T16:05:00Z","v":1980,"vw":87.32332},{"c":87.28,"h":87.28,"l":87.28,"n":22,"o":87.28,"t":"2026-10-16T16:10:00Z","v":579,"vw":87.28},{"c":87.23,"h":87.23,"l":87.19,"n":71,"o":87.19,"t":"2026-10-16T16:15:00Z","v":1704,"vw":87.216667},{"c":87.31,"h":87.365,"l":87.28,"n":108,"o":87.28,"t":"2026-10-16T16:20:00Z","v":6143,"vw":87.34384},{"c":87.35,"h":87.35,"l":87.35,"n":15,"o":87.35,"t":"2026-10-16T16:25:00Z","v":204,"vw":87.35},{"c":87.375,"h":87.42,"l":87.375,"n":64,"o":87.39,"t":"2026-10-16T16:30:00Z","v":1303,"vw":87.385},{"c":87.36,"h":87.395,"l":87.35,"n":34,"o":87.395,"t":"2026-10-16T16:35:00Z","v":1647,"vw":87.359309},{"c":87.26,"h":87.28,"l":87.26,"n":22,"o":87.28,"t":"2026-10-16T16:40:00Z","v":771,"vw":87.275},{"c":87.19,"h":87.34,"l":87.19,"n":187,"o":87.27,"t":"2026-10-16T16:45:00Z","v":8023,"vw":87.298544},{"c":87.31,"h":87.31,"l":87.18,"n":115,"o":87.18,"t":"2026-10-16T16:50:00Z","v":4470,"vw":87.25003},{"c":87.295,"h":87.295,"l":87.295,"n":13,"o":87.295,"t":"2026-10-16T16:55:00Z","v":206,"vw":87.295},{"c":87.28,"h":87.33,"l":87.24,"n":141,"o":87.285,"t":"2026-10-16T17:00:00Z","v":5000,"vw":87.279818},{"c":87.25,"h":87.34,"l":87.2,"n":154,"o":87.31,"t":"2026-10-16T17:05:00Z","v":5459,"vw":87.295372},{"c":87.29,"h":87.3,"l":87.235,"n":68,"o":87.25,"t":"2026-10-16T17:10:00Z","v":2129,"vw":87.269476},{"c":87.25,"h":87.31,"l":87.25,"n":103,"o":87.3,"t":"2026-10-16T17:15:00Z","v":2967,"vw":87.292619},{"c":87.29,"h":87.29,"l":87.25,"n":86,"o":87.265,"t":"2026-10-16T17:20:00Z","v":2256,"vw":87.277065},{"c":87.305,"h":87.32,"l":87.27,"n":118,"o":87.29,"t":"2026-10-16T17:25:00Z","v":6022,"vw":87.282573},{"c":87.305,"h":87.34,"l":87.2629,"n":75,"o":87.305,"t":"2026-10-16T17:30:00Z","v":4007,"vw":87.305516},{"c":87.4125,"h":87.45,"l":87.33,"n":147,"o":87.33,"t":"2026-10-16T17:35:00Z","v":5330,"vw":87.391972},{"c":87.6,"h":87.6,"l":87.46,"n":146,"o":87.49,"t":"2026-10-16T17:40:00Z","v":5025,"vw":87.55581},{"c":87.585,"h":87.66,"l":87.585,"n":46,"o":87.6,"t":"2026-10-16T17:45:00Z","v":1115,"vw":87.607},{"c":87.5675,"h":87.61,"l":87.5,"n":169,"o":87.585,"t":"2026-10-16T17:50:00Z","v":6441,"vw":87.574592},{"c":87.65,"h":87.65,"l":87.57,"n":71,"o":87.62,"t":"2026-10-16T17:55:00Z","v":2028,"vw":87.631096},{"c":87.635,"h":87.66,"l":87.635,"n":142,"o":87.66,"t":"2026-10-16T18:00:00Z","v":7941,"vw":87.647363},{"c":87.47,"h":87.65,"l":87.45,"n":129,"o":87.5698,"t":"2026-10-16T18:05:00Z","v":4701,"vw":87.549654},{"c":87.515,"h":87.58,"l":87.46,"n":114,"o":87.46,"t":"2026-10-16T18:10:00Z","v":3565,"vw":87.545789},{"c":87.61,"h":87.67,"l":87.54,"n":238,"o":87.57,"t":"2026-10-16T18:15:00Z","v":11232,"vw":87.578536},{"c":87.58,"h":87.58,"l":87.57,"n":43,"o":87.57,"t":"2026-10-16T18:20:00Z","v":968,"vw":87.575},{"c":87.615,"h":87.63,"l":87.575,"n":149,"o":87.6,"t":"2026-10-16T18:25:00Z","v":8579,"vw":87.598754},{"c":87.51,"h":87.65,"l":87.51,"n":150,"o":87.615,"t":"2026-10-16T18:30:00Z","v":6986,"vw":87.592348},{"c":87.53,"h":87.56,"l":87.53,"n":47,"o":87.555,"t":"2026-10-16T18:35:00Z","v":1399,"vw":87.551505},{"c":87.76,"h":87.76,"l":87.59,"n":243,"o":87.61,"t":"2026-10-16T18:40:00Z","v":8547,"vw":87.657612},{"c":87.8,"h":87.885,"l":87.77,"n":174,"o":87.78,"t":"2026-10-16T18:45:00Z","v":8939,"vw":87.803631},{"c":87.89,"h":87.94,"l":87.84,"n":127,"o":87.84,"t":"2026-10-16T18:50:00Z","v":3606,"vw":87.887857},{"c":87.935,"h":87.95,"l":87.88,"n":151,"o":87.895,"t":"2026-10-16T18:55:00Z","v":4300,"vw":87.925029},{"c":87.825,"h":87.935,"l":87.79,"n":252,"o":87.935,"t":"2026-10-16T19:00:00Z","v":6950,"vw":87.857571},{"c":87.78,"h":87.805,"l":87.77,"n":131,"o":87.805,"t":"2026-10-16T19:05:00Z","v":3434,"vw":87.787749},{"c":87.84,"h":87.88,"l":87.805,"n":288,"o":87.805,"t":"2026-10-16T19:10:00Z","v":12675,"vw":87.849217},{"c":87.82,"h":87.92,"l":87.8046,"n":186,"o":87.84,"t":"2026-10-16T19:15:00Z","v":6225,"vw":87.865632},{"c":87.925,"h":87.94,"l":87.86,"n":193,"o":87.86,"t":"2026-10-16T19:20:00Z","v":4725,"vw":87.888918},{"c":87.845,"h":87.97,"l":87.845,"n":396,"o":87.925,"t":"2026-10-16T19:25:00Z","v":11603,"vw":87.913977},{"c":87.87,"h":87.9,"l":87.785,"n":356,"o":87.865,"t":"2026-10-16T19:30:00Z","v":12672,"vw":87.833336},{"c":87.82,"h":87.88,"l":87.77,"n":250,"o":87.88,"t":"2026-10-16T19:35:00Z","v":9396,"vw":87.828562},{"c":87.77,"h":87.85,"l":87.76,"n":347,"o":87.79,"t":"2026-10-16T19:40:00Z","v":9374,"vw":87.811345},{"c":87.8075,"h":87.89,"l":87.775,"n":349,"o":87.775,"t":"2026-10-16T19:45:00Z","v":11625,"vw":87.844646},{"c":87.72,"h":87.89,"l":87.72,"n":562,"o":87.86,"t":"2026-10-16T19:50:00Z","v":20985,"vw":87.80285},{"c":87.47,"h":87.81,"l":87.45,"n":1527,"o":87.66,"t":"2026-10-16T19:55:00Z","v":84653,"vw":87.573556},{"c":87.45,"h":87.45,"l":87.45,"n":32,"o":87.45,"t":"2026-10-16T20:00:00Z","v":184144,"vw":87.45},{"c":87.25,"h":87.52,"l":87.25,"n":16,"o":87.52,"t":"2026-10-19T13:30:00Z","v":3661,"vw":87.482248},{"c":87.255,"h":87.255,"l":87.255,"n":8,"o":87.255,"t":"2026-10-19T13:35:00Z","v":153,"vw":87.255},{"c":87.01,"h":87.26,"l":86.98,"n":20,"o":86.98,"t":"2026-10-19T13:40:00Z","v":911,"vw":87.107195},{"c":87.02,"h":87.24,"l":86.965,"n":16,"o":87,"t":"2026-10-19T13:45:00Z","v":1556,"vw":87.184571},{"c":86.86,"h":87.165,"l":86.83,"n":41,"o":86.95,"t":"2026-10-19T13:50:00Z","v":1407,"vw":86.930795},{"c":87.12,"h":87.12,"l":86.79,"n":44,"o":86.79,"t":"2026-10-19T13:55:00Z","v":936,"vw":87.00875},{"c":87.29,"h":87.34,"l":87.22,"n":144,"o":87.29,"t":"2026-10-19T14:00:00Z","v":9293,"vw":87.295632},{"c":87.315,"h":87.315,"l":87.23,"n":90,"o":87.29,"t":"2026-10-19T14:05:00Z","v":6406,"vw":87.30971},{"c":86.965,"h":87.32,"l":86.965,"n":98,"o":87.32,"t":"2026-10-19T14:10:00Z","v":4569,"vw":87.169643},{"c":86.995,"h":87.045,"l":86.87,"n":125,"o":87.045,"t":"2026-10-19T14:15:00Z","v":7362,"vw":86.982627},{"c":86.91,"h":86.91,"l":86.89,"n":40,"o":86.9,"t":"2026-10-19T14:20:00Z","v":1494,"vw":86.907396},{"c":86.85,"h":86.9,"l":86.8,"n":66,"o":86.9,"t":"2026-10-19T14:25:00Z","v":2659,"vw":86.849068},{"c":86.68,"h":86.74,"l":86.64,"n":86,"o":86.72,"t":"2026-10-19T14:30:00Z","v":2990,"vw":86.672548},{"c":86.6,"h":86.62,"l":86.55,"n":31,"o":86.62,"t":"2026-10-19T14:35:00Z","v":1648,"vw":86.587072},{"c":86.34,"h":86.54,"l":86.34,"n":84,"o":86.54,"t":"2026-10-19T14:40:00Z","v":2678,"vw":86.401654},{"c":86.26,"h":86.33,"l":86.24,"n":67,"o":86.33,"t":"2026-10-19T14:45:00Z","v":2317,"vw":86.277101},{"c":86.27,"h":86.38,"l":86.27,"n":46,"o":86.32,"t":"2026-10-19T14:50:00Z","v":1838,"vw":86.321964},{"c":86.55,"h":86.55,"l":86.25,"n":119,"o":86.25,"t":"2026-10-19T14:55:00Z","v":4481,"vw":86.391644},{"c":86.44,"h":86.565,"l":86.44,"n":58,"o":86.565,"t":"2026-10-19T15:00:00Z","v":2658,"vw":86.509964},{"c":86.42,"h":86.44,"l":86.36,"n":79,"o":86.44,"t":"2026-10-19T15:05:00Z","v":2737,"vw":86.388421},{"c":86.41,"h":86.43,"l":86.33,"n":76,"o":86.35,"t":"2026-10-19T15:10:00Z","v":3683,"vw":86.363441},{"c":86.445,"h":86.545,"l":86.3,"n":58,"o":86.425,"t":"2026-10-19T15:15:00Z","v":3246,"vw":86.405869},{"c":86.425,"h":86.45,"l":86.33,"n":32,"o":86.34,"t":"2026-10-19T15:20:00Z","v":1803,"vw":86.359906},{"c":86.36,"h":86.48,"l":86.33,"n":73,"o":86.42,"t":"2026-10-19T15:25:00Z","v":2579,"vw":86.419167},{"c":86.53,"h":86.59,"l":86.415,"n":178,"o":86.415,"t":"2026-10-19T15:30:00Z","v":8254,"vw":86.50298},{"c":86.72,"h":86.72,"l":86.52,"n":166,"o":86.53,"t":"2026-10-19T15:35:00Z","v":6712,"vw":86.633675},{"c":86.675,"h":86.71,"l":86.63,"n":49,"o":86.71,"t":"2026-10-19T15:40:00Z","v":2261,"vw":86.683298},{"c":86.56,"h":86.68,"l":86.56,"n":76,"o":86.675,"t":"2026-10-19T15:45:00Z","v":2098,"vw":86.641818},{"c":86.59,"h":86.59,"l":86.455,"n":143,"o":86.55,"t":"2026-10-19T15:50:00Z","v":5488,"vw":86.494992},{"c":86.67,"h":86.67,"l":86.595,"n":31,"o":86.595,"t":"2026-10-19T15:55:00Z","v":1069,"vw":86.645},{"c":86.72,"h":86.745,"l":86.68,"n":81,"o":86.705,"t":"2026-10-19T16:00:00Z","v":3003,"vw":86.704583},{"c":86.695,"h":86.705,"l":86.63,"n":132,"o":86.705,"t":"2026-10-19T16:05:00Z","v":7522,"vw":86.667721},{"c":86.61,"h":86.69,"l":86.605,"n":90,"o":86.69,"t":"2026-10-19T16:10:00Z","v":2404,"vw":86.616698},{"c":86.71,"h":86.71,"l":86.57,"n":96,"o":86.63,"t":"2026-10-19T16:15:00Z","v":3771,"vw":86.661818},{"c":86.67,"h":86.71,"l":86.62,"n":81,"o":86.71,"t":"2026-10-19T16:20:00Z","v":5599,"vw":86.647491},{"c":86.69,"h":86.695,"l":86.61,"n":147,"o":86.62,"t":"2026-10-19T16:25:00Z","v":8213,"vw":86.665741},{"c":86.83,"h":86.84,"l":86.675,"n":132,"o":86.69,"t":"2026-10-19T16:30:00Z","v":5574,"vw":86.75},{"c":86.78,"h":86.81,"l":86.78,"n":36,"o":86.8,"t":"2026-10-19T16:35:00Z","v":1278,"vw":86.791667},{"c":86.78,"h":86.785,"l":86.73,"n":66,"o":86.73,"t":"2026-10-19T16:40:00Z","v":2198,"vw":86.776786},{"c":86.75,"h":86.83,"l":86.75,"n":60,"o":86.825,"t":"2026-10-19T16:45:00Z","v":2440,"vw":86.779162},{"c":86.795,"h":86.82,"l":86.795,"n":27,"o":86.795,"t":"2026-10-19T16:50:00Z","v":1525,"vw":86.797083},{"c":86.885,"h":87.015,"l":86.795,"n":226,"o":86.82,"t":"2026-10-19T16:55:00Z","v":21097,"vw":86.925688},{"c":86.725,"h":86.87,"l":86.725,"n":63,"o":86.87,"t":"2026-10-19T17:00:00Z","v":2731,"vw":86.800564},{"c":86.81,"h":86.81,"l":86.685,"n":107,"o":86.685,"t":"2026-10-19T17:05:00Z","v":4217,"vw":86.757115},{"c":86.81,"h":86.81,"l":86.81,"n":18,"o":86.81,"t":"2026-10-19T17:10:00Z","v":225,"vw":86.81},{"c":86.815,"h":86.815,"l":86.74,"n":84,"o":86.81,"t":"2026-10-19T17:15:00Z","v":2360,"vw":86.792897},{"c":86.73,"h":86.8,"l":86.73,"n":61,"o":86.8,"t":"2026-10-19T17:20:00Z","v":1850,"vw":86.746266},{"c":86.74,"h":86.8,"l":86.74,"n":75,"o":86.8,"t":"2026-10-19T17:25:00Z","v":2453,"vw":86.765088},{"c":86.7,"h":86.775,"l":86.7,"n":98,"o":86.775,"t":"2026-10-19T17:30:00Z","v":4658,"vw":86.730803},{"c":86.77,"h":86.78,"l":86.71,"n":118,"o":86.74,"t":"2026-10-19T17:35:00Z","v":6258,"vw":86.755522},{"c":86.85,"h":86.895,"l":86.77,"n":90,"o":86.77,"t":"2026-10-19T17:40:00Z","v":3413,"vw":86.825682},{"c":86.87,"h":86.87,"l":86.86,"n":33,"o":86.86,"t":"2026-10-19T17:45:00Z","v":1320,"vw":86.86125},{"c":86.9,"h":86.95,"l":86.82,"n":202,"o":86.85,"t":"2026-10-19T17:50:00Z","v":58437,"vw":86.85433},{"c":86.99,"h":86.99,"l":86.93,"n":54,"o":86.93,"t":"2026-10-19T17:55:00Z","v":1011,"vw":86.966667},{"c":87.02,"h":87.03,"l":87.02,"n":39,"o":87.025,"t":"2026-10-19T18:00:00Z","v":1090,"vw":87.02375},{"c":87.01,"h":87.145,"l":87.01,"n":132,"o":87.1,"t":"2026-10-19T18:05:00Z","v":6010,"vw":87.053982},{"c":86.8,"h":87.04,"l":86.72,"n":336,"o":87.04,"t":"2026-10-19T18:10:00Z","v":19066,"vw":86.783622},{"c":86.77,"h":86.79,"l":86.68,"n":112,"o":86.73,"t":"2026-10-19T18:15:00Z","v":6763,"vw":86.728909},{"c":86.69,"h":86.75,"l":86.69,"n":12,"o":86.74,"t":"2026-10-19T18:20:00Z","v":411,"vw":86.726667},{"c":86.75,"h":86.75,"l":86.69,"n":64,"o":86.74,"t":"2026-10-19T18:25:00Z","v":1863,"vw":86.744536},{"c":86.815,"h":86.815,"l":86.73,"n":91,"o":86.73,"t":"2026-10-19T18:30:00Z","v":2205,"vw":86.776706},{"c":86.79,"h":86.79,"l":86.79,"n":35,"o":86.79,"t":"2026-10-19T18:35:00Z","v":1050,"vw":86.79},{"c":86.83,"h":86.83,"l":86.73,"n":32,"o":86.73,"t":"2026-10-19T18:40:00Z","v":903,"vw":86.795},{"c":86.785,"h":86.79,"l":86.72,"n":186,"o":86.78,"t":"2026-10-19T18:45:00Z","v":4884,"vw":86.767913},{"c":86.65,"h":86.71,"l":86.65,"n":88,"o":86.69,"t":"2026-10-19T18:50:00Z","v":2515,"vw":86.682806},{"c":86.68,"h":86.69,"l":86.625,"n":101,"o":86.65,"t":"2026-10-19T18:55:00Z","v":2833,"vw":86.655112},{"c":86.6325,"h":86.685,"l":86.63,"n":49,"o":86.685,"t":"2026-10-19T19:00:00Z","v":1823,"vw":86.652642},{"c":86.54,"h":86.625,"l":86.53,"n":144,"o":86.625,"t":"2026-10-19T19:05:00Z","v":4873,"vw":86.56894},{"c":86.59,"h":86.6,"l":86.54,"n":134,"o":86.54,"t":"2026-10-19T19:10:00Z","v":4910,"vw":86.562399},{"c":86.565,"h":86.619,"l":86.565,"n":85,"o":86.57,"t":"2026-10-19T19:15:00Z","v":1243,"vw":86.585127},{"c":86.535,"h":86.56,"l":86.485,"n":243,"o":86.56,"t":"2026-10-19T19:20:00Z","v":6377,"vw":86.526006},{"c":86.44,"h":86.5,"l":86.44,"n":102,"o":86.5,"t":"2026-10-19T19:25:00Z","v":3364,"vw":86.458077},{"c":86.33,"h":86.36,"l":86.23,"n":254,"o":86.36,"t":"2026-10-19T19:30:00Z","v":6973,"vw":86.290876},{"c":86.275,"h":86.36,"l":86.275,"n":183,"o":86.34,"t":"2026-10-19T19:35:00Z","v":5734,"vw":86.323385},{"c":86.27,"h":86.35,"l":86.27,"n":193,"o":86.32,"t":"2026-10-19T19:40:00Z","v":5418,"vw":86.307946},{"c":86.575,"h":86.58,"l":86.35,"n":293,"o":86.35,"t":"2026-10-19T19:45:00Z","v":6490,"vw":86.459994},{"c":86.47,"h":86.58,"l":86.47,"n":390,"o":86.53,"t":"2026-10-19T19:50:00Z","v":12457,"vw":86.532004},{"c":86.39,"h":86.52,"l":86.33,"n":1341,"o":86.5,"t":"2026-10-19T19:55:00Z","v":63875,"vw":86.402898},{"c":86.39,"h":86.44,"l":86.39,"n":45,"o":86.44,"t":"2026-10-19T20:00:00Z","v":107171,"vw":86.390051},{"c":86.71,"h":86.96,"l":86.71,"n":56,"o":86.96,"t":"2026-10-20T13:30:00Z","v":6136,"vw":86.947822},{"c":87.15,"h":87.15,"l":86.66,"n":26,"o":86.66,"t":"2026-10-20T13:35:00Z","v":2206,"vw":87.017395},{"c":87.34,"h":87.34,"l":87.34,"n":18,"o":87.34,"t":"2026-10-20T13:40:00Z","v":176,"vw":87.34},{"c":87.39,"h":87.56,"l":87.29,"n":99,"o":87.55,"t":"2026-10-20T13:45:00Z","v":3297,"vw":87.444005},{"c":87.445,"h":87.445,"l":87.445,"n":10,"o":87.445,"t":"2026-10-20T13:50:00Z","v":136,"vw":87.445},{"c":87.11,"h":87.445,"l":87.11,"n":49,"o":87.445,"t":"2026-10-20T13:55:00Z","v":1518,"vw":87.21375},{"c":87.44,"h":87.66,"l":87.44,"n":91,"o":87.5,"t":"2026-10-20T14:00:00Z","v":8185,"vw":87.488607},{"c":87.48,"h":87.6,"l":87.465,"n":46,"o":87.465,"t":"2026-10-20T14:05:00Z","v":6552,"vw":87.472899},{"c":88.215,"h":88.22,"l":87.69,"n":115,"o":87.69,"t":"2026-10-20T14:15:00Z","v":12343,"vw":88.046139},{"c":88.26,"h":88.26,"l":88.03,"n":159,"o":88.14,"t":"2026-10-20T14:20:00Z","v":8835,"vw":88.164148},{"c":88.1,"h":88.13,"l":88.09,"n":61,"o":88.13,"t":"2026-10-20T14:25:00Z","v":1470,"vw":88.10546},{"c":88.1999,"h":88.1999,"l":87.97,"n":53,"o":87.97,"t":"2026-10-20T14:30:00Z","v":1423,"vw":88.109345},{"c":88.05,"h":88.11,"l":87.93,"n":65,"o":88.11,"t":"2026-10-20T14:35:00Z","v":5341,"vw":88.020535},{"c":88.13,"h":88.13,"l":87.88,"n":104,"o":87.955,"t":"2026-10-20T14:40:00Z","v":7039,"vw":88.069442},{"c":88.035,"h":88.035,"l":88.03,"n":21,"o":88.035,"t":"2026-10-20T14:45:00Z","v":2847,"vw":88.034553},{"c":88.21,"h":88.21,"l":88.19,"n":29,"o":88.19,"t":"2026-10-20T14:50:00Z","v":679,"vw":88.196667},{"c":88.31,"h":88.31,"l":88.16,"n":77,"o":88.16,"t":"2026-10-20T14:55:00Z","v":2570,"vw":88.204841},{"c":88.04,"h":88.32,"l":88.04,"n":146,"o":88.245,"t":"2026-10-20T15:00:00Z","v":14694,"vw":88.302591},{"c":88.31,"h":88.31,"l":88.1,"n":87,"o":88.1,"t":"2026-10-20T15:05:00Z","v":2336,"vw":88.186204},{"c":88.275,"h":88.32,"l":88.24,"n":57,"o":88.24,"t":"2026-10-20T15:10:00Z","v":1465,"vw":88.286},{"c":88.44,"h":88.44,"l":88.34,"n":121,"o":88.34,"t":"2026-10-20T15:15:00Z","v":3039,"vw":88.399091},{"c":88.5,"h":88.53,"l":88.43,"n":91,"o":88.53,"t":"2026-10-20T15:20:00Z","v":2081,"vw":88.500471},{"c":88.4,"h":88.5,"l":88.305,"n":89,"o":88.5,"t":"2026-10-20T15:25:00Z","v":4738,"vw":88.422171},{"c":88.4675,"h":88.4675,"l":88.44,"n":29,"o":88.44,"t":"2026-10-20T15:30:00Z","v":1060,"vw":88.451821},{"c":88.41,"h":88.41,"l":88.36,"n":27,"o":88.37,"t":"2026-10-20T15:35:00Z","v":1318,"vw":88.38},{"c":88.47,"h":88.47,"l":88.39,"n":59,"o":88.39,"t":"2026-10-20T15:40:00Z","v":2145,"vw":88.412427},{"c":88.425,"h":88.43,"l":88.425,"n":55,"o":88.43,"t":"2026-10-20T15:45:00Z","v":2489,"vw":88.429283},{"c":88.5,"h":88.5,"l":88.42,"n":48,"o":88.42,"t":"2026-10-20T15:50:00Z","v":1847,"vw":88.463608},{"c":88.47,"h":88.53,"l":88.455,"n":55,"o":88.47,"t":"2026-10-20T15:55:00Z","v":1571,"vw":88.470936},{"c":88.245,"h":88.385,"l":88.24,"n":158,"o":88.33,"t":"2026-10-20T16:00:00Z","v":5011,"vw":88.291782},{"c":88.17,"h":88.17,"l":88.17,"n":22,"o":88.17,"t":"2026-10-20T16:05:00Z","v":370,"vw":88.17},{"c":88.03,"h":88.16,"l":88.03,"n":61,"o":88.16,"t":"2026-10-20T16:10:00Z","v":2060,"vw":88.128396},{"c":88.07,"h":88.1,"l":87.98,"n":79,"o":87.98,"t":"2026-10-20T16:15:00Z","v":3329,"vw":88.062084},{"c":88.18,"h":88.18,"l":88.06,"n":76,"o":88.105,"t":"2026-10-20T16:20:00Z","v":3676,"vw":88.120987},{"c":88.26,"h":88.26,"l":88.105,"n":128,"o":88.105,"t":"2026-10-20T16:25:00Z","v":6889,"vw":88.204531},{"c":88.35,"h":88.475,"l":88.32,"n":147,"o":88.32,"t":"2026-10-20T16:30:00Z","v":4730,"vw":88.389158},{"c":88.42,"h":88.42,"l":88.345,"n":104,"o":88.345,"t":"2026-10-20T16:35:00Z","v":2739,"vw":88.384465},{"c":88.45,"h":88.46,"l":88.4,"n":117,"o":88.4,"t":"2026-10-20T16:40:00Z","v":3334,"vw":88.408638},{"c":88.51,"h":88.66,"l":88.2804,"n":115,"o":88.38,"t":"2026-10-20T16:45:00Z","v":10209,"vw":88.586159},{"c":88.58,"h":88.58,"l":88.48,"n":195,"o":88.55,"t":"2026-10-20T16:50:00Z","v":4126,"vw":88.537103},{"c":88.52,"h":88.52,"l":88.52,"n":49,"o":88.52,"t":"2026-10-20T16:55:00Z","v":804,"vw":88.52},{"c":88.51,"h":88.515,"l":88.51,"n":29,"o":88.515,"t":"2026-10-20T17:00:00Z","v":691,"vw":88.512664},{"c":88.57,"h":88.6,"l":88.49,"n":110,"o":88.51,"t":"2026-10-20T17:05:00Z","v":5162,"vw":88.548863},{"c":88.525,"h":88.57,"l":88.5,"n":83,"o":88.57,"t":"2026-10-20T17:10:00Z","v":2423,"vw":88.550207},{"c":88.45,"h":88.54,"l":88.45,"n":207,"o":88.5,"t":"2026-10-20T17:15:00Z","v":10978,"vw":88.477302},{"c":88.42,"h":88.45,"l":88.42,"n":46,"o":88.45,"t":"2026-10-20T17:20:00Z","v":721,"vw":88.436216},{"c":88.455,"h":88.46,"l":88.44,"n":50,"o":88.44,"t":"2026-10-20T17:25:00Z","v":1753,"vw":88.45188},{"c":88.47,"h":88.5,"l":88.425,"n":173,"o":88.465,"t":"2026-10-20T17:30:00Z","v":8955,"vw":88.467939},{"c":88.53,"h":88.53,"l":88.465,"n":53,"o":88.465,"t":"2026-10-20T17:35:00Z","v":1099,"vw":88.508307},{"c":88.54,"h":88.55,"l":88.52,"n":76,"o":88.55,"t":"2026-10-20T17:40:00Z","v":3621,"vw":88.537391},{"c":88.65,"h":88.66,"l":88.555,"n":81,"o":88.58,"t":"2026-10-20T17:45:00Z","v":2169,"vw":88.605417},{"c":88.58,"h":88.63,"l":88.57,"n":30,"o":88.63,"t":"2026-10-20T17:50:00Z","v":1231,"vw":88.593399},{"c":88.5,"h":88.565,"l":88.5,"n":26,"o":88.565,"t":"2026-10-20T17:55:00Z","v":536,"vw":88.52381},{"c":88.6,"h":88.61,"l":88.575,"n":65,"o":88.575,"t":"2026-10-20T18:00:00Z","v":1735,"vw":88.587336},{"c":88.67,"h":88.67,"l":88.59,"n":63,"o":88.6,"t":"2026-10-20T18:05:00Z","v":4033,"vw":88.605394},{"c":88.67,"h":88.69,"l":88.61,"n":115,"o":88.61,"t":"2026-10-20T18:10:00Z","v":3270,"vw":88.651904},{"c":88.7,"h":88.72,"l":88.69,"n":136,"o":88.72,"t":"2026-10-20T18:15:00Z","v":4825,"vw":88.712314},{"c":88.82,"h":88.905,"l":88.63,"n":410,"o":88.69,"t":"2026-10-20T18:20:00Z","v":25397,"vw":88.775993},{"c":89.01,"h":89.02,"l":88.82,"n":219,"o":88.82,"t":"2026-10-20T18:25:00Z","v":9089,"vw":88.905921},{"c":89.28,"h":89.31,"l":89.04,"n":524,"o":89.08,"t":"2026-10-20T18:30:00Z","v":32960,"vw":89.163113},{"c":89.22,"h":89.28,"l":89.16,"n":560,"o":89.22,"t":"2026-10-20T18:35:00Z","v":32008,"vw":89.199178},{"c":89.35,"h":89.35,"l":89.24,"n":264,"o":89.24,"t":"2026-10-20T18:40:00Z","v":7242,"vw":89.303513},{"c":89.47,"h":89.47,"l":89.27,"n":342,"o":89.27,"t":"2026-10-20T18:45:00Z","v":8626,"vw":89.386613},{"c":89.5,"h":89.55,"l":89.45,"n":252,"o":89.45,"t":"2026-10-20T18:50:00Z","v":10650,"vw":89.511297},{"c":89.41,"h":89.57,"l":89.38,"n":373,"o":89.55,"t":"2026-10-20T18:55:00Z","v":20187,"vw":89.528487},{"c":89.325,"h":89.4199,"l":89.29,"n":363,"o":89.415,"t":"2026-10-20T19:00:00Z","v":15604,"vw":89.344834},{"c":89.34,"h":89.34,"l":89.185,"n":354,"o":89.21,"t":"2026-10-20T19:05:00Z","v":18222,"vw":89.253349},{"c":89.38,"h":89.45,"l":89.36,"n":185,"o":89.365,"t":"2026-10-20T19:10:00Z","v":6947,"vw":89.412192},{"c":89.45,"h":89.45,"l":89.38,"n":304,"o":89.38,"t":"2026-10-20T19:15:00Z","v":20520,"vw":89.387769},{"c":89.47,"h":89.5,"l":89.31,"n":348,"o":89.44,"t":"2026-10-20T19:20:00Z","v":17832,"vw":89.445036},{"c":89.45,"h":89.47,"l":89.35,"n":433,"o":89.47,"t":"2026-10-20T19:25:00Z","v":17578,"vw":89.421269},{"c":89.48,"h":89.55,"l":89.4,"n":468,"o":89.455,"t":"2026-10-20T19:30:00Z","v":21101,"vw":89.479945},{"c":89.47,"h":89.54,"l":89.27,"n":498,"o":89.45,"t":"2026-10-20T19:35:00Z","v":19672,"vw":89.450043},{"c":89.34,"h":89.59,"l":89.31,"n":703,"o":89.48,"t":"2026-10-20T19:40:00Z","v":26049,"vw":89.492631},{"c":89.53,"h":89.53,"l":89.22,"n":530,"o":89.38,"t":"2026-10-20T19:45:00Z","v":20821,"vw":89.363393},{"c":89.235,"h":89.54,"l":89.2,"n":428,"o":89.54,"t":"2026-10-20T19:50:00Z","v":15521,"vw":89.3358},{"c":89.15,"h":89.31,"l":89.09,"n":1486,"o":89.27,"t":"2026-10-20T19:55:00Z","v":68434,"vw":89.185575},{"c":89.12,"h":89.12,"l":89.12,"n":42,"o":89.12,"t":"2026-10-20T20:00:00Z","v":204841,"vw":89.12},{"c":89.12,"h":89.12,"l":89.12,"n":1,"o":89.12,"t":"2026-10-20T23:10:00Z","v":280,"vw":89.12},{"c":89.385,"h":90.12,"l":89.23,"n":35,"o":90.12,"t":"2026-10-21T13:30:00Z","v":4040,"vw":89.448571},{"c":89.39,"h":89.71,"l":89.14,"n":47,"o":89.71,"t":"2026-10-21T13:35:00Z","v":1253,"vw":89.402},{"c":89.395,"h":89.395,"l":89.395,"n":29,"o":89.395,"t":"2026-10-21T13:40:00Z","v":609,"vw":89.395},{"c":89.23,"h":89.405,"l":89.11,"n":63,"o":89.395,"t":"2026-10-21T13:45:00Z","v":5075,"vw":89.169284},{"c":89.42,"h":89.42,"l":89.41,"n":27,"o":89.41,"t":"2026-10-21T13:50:00Z","v":3806,"vw":89.419707},{"c":89.305,"h":89.43,"l":89.305,"n":25,"o":89.42,"t":"2026-10-21T13:55:00Z","v":750,"vw":89.384243},{"c":89.32,"h":89.32,"l":89.155,"n":96,"o":89.22,"t":"2026-10-21T14:00:00Z","v":3316,"vw":89.186498},{"c":89.155,"h":89.275,"l":89.12,"n":91,"o":89.18,"t":"2026-10-21T14:05:00Z","v":2989,"vw":89.16757},{"c":89.2272,"h":89.2272,"l":88.94,"n":241,"o":89.155,"t":"2026-10-21T14:10:00Z","v":8352,"vw":89.13992},{"c":89.1,"h":89.105,"l":89.1,"n":26,"o":89.105,"t":"2026-10-21T14:15:00Z","v":2159,"vw":89.104067},{"c":89.025,"h":89.025,"l":89.01,"n":59,"o":89.02,"t":"2026-10-21T14:20:00Z","v":1181,"vw":89.019074},{"c":88.88,"h":89,"l":88.87,"n":56,"o":89,"t":"2026-10-21T14:25:00Z","v":1135,"vw":88.953077},{"c":89.13,"h":89.13,"l":88.925,"n":102,"o":88.925,"t":"2026-10-21T14:30:00Z","v":4613,"vw":89.020173},{"c":89.3,"h":89.32,"l":89.13,"n":90,"o":89.13,"t":"2026-10-21T14:35:00Z","v":2340,"vw":89.219062},{"c":89.275,"h":89.34,"l":89.18,"n":56,"o":89.26,"t":"2026-10-21T14:40:00Z","v":2671,"vw":89.260598},{"c":89.275,"h":89.275,"l":89.19,"n":11,"o":89.19,"t":"2026-10-21T14:45:00Z","v":310,"vw":89.2325},{"c":89.175,"h":89.275,"l":89.15,"n":64,"o":89.19,"t":"2026-10-21T14:50:00Z","v":1698,"vw":89.193958},{"c":89.0025,"h":89.0025,"l":89,"n":40,"o":89,"t":"2026-10-21T14:55:00Z","v":728,"vw":89.00125},{"c":88.895,"h":88.99,"l":88.85,"n":134,"o":88.98,"t":"2026-10-21T15:00:00Z","v":5495,"vw":88.928034},{"c":88.745,"h":88.915,"l":88.61,"n":138,"o":88.895,"t":"2026-10-21T15:05:00Z","v":5222,"vw":88.815042},{"c":88.78,"h":88.785,"l":88.69,"n":65,"o":88.745,"t":"2026-10-21T15:10:00Z","v":1911,"vw":88.765},{"c":88.66,"h":88.69,"l":88.57,"n":114,"o":88.69,"t":"2026-10-21T15:15:00Z","v":3056,"vw":88.635052},{"c":88.71,"h":88.76,"l":88.65,"n":105,"o":88.69,"t":"2026-10-21T15:20:00Z","v":3716,"vw":88.702381},{"c":88.685,"h":88.685,"l":88.67,"n":44,"o":88.68,"t":"2026-10-21T15:25:00Z","v":1147,"vw":88.679286},{"c":88.565,"h":88.685,"l":88.54,"n":249,"o":88.685,"t":"2026-10-21T15:30:00Z","v":11435,"vw":88.592386},{"c":88.51,"h":88.58,"l":88.5,"n":134,"o":88.565,"t":"2026-10-21T15:35:00Z","v":5690,"vw":88.552095},{"c":88.5,"h":88.54,"l":88.5,"n":66,"o":88.54,"t":"2026-10-21T15:40:00Z","v":1676,"vw":88.520625},{"c":88.555,"h":88.6,"l":88.49,"n":132,"o":88.49,"t":"2026-10-21T15:45:00Z","v":6010,"vw":88.56752},{"c":88.69,"h":88.69,"l":88.6,"n":161,"o":88.6,"t":"2026-10-21T15:50:00Z","v":5144,"vw":88.649247},{"c":88.63,"h":88.72,"l":88.63,"n":63,"o":88.63,"t":"2026-10-21T16:00:00Z","v":1571,"vw":88.657143},{"c":88.81,"h":88.81,"l":88.67,"n":133,"o":88.675,"t":"2026-10-21T16:05:00Z","v":5567,"vw":88.706696},{"c":88.875,"h":88.9,"l":88.85,"n":107,"o":88.85,"t":"2026-10-21T16:10:00Z","v":3308,"vw":88.870357},{"c":88.72,"h":88.91,"l":88.72,"n":125,"o":88.81,"t":"2026-10-21T16:15:00Z","v":5466,"vw":88.851601},{"c":88.71,"h":88.71,"l":88.71,"n":87,"o":88.71,"t":"2026-10-21T16:20:00Z","v":1466,"vw":88.71},{"c":88.82,"h":88.82,"l":88.71,"n":41,"o":88.71,"t":"2026-10-21T16:25:00Z","v":1210,"vw":88.786429},{"c":88.73,"h":88.815,"l":88.73,"n":38,"o":88.81,"t":"2026-10-21T16:30:00Z","v":1073,"vw":88.77099},{"c":88.86,"h":88.9,"l":88.77,"n":200,"o":88.77,"t":"2026-10-21T16:35:00Z","v":10287,"vw":88.83425},{"c":88.67,"h":88.845,"l":88.67,"n":134,"o":88.845,"t":"2026-10-21T16:40:00Z","v":3822,"vw":88.794819},{"c":88.67,"h":88.72,"l":88.67,"n":59,"o":88.72,"t":"2026-10-21T16:45:00Z","v":4374,"vw":88.71867},{"c":88.575,"h":88.61,"l":88.54,"n":53,"o":88.61,"t":"2026-10-21T16:50:00Z","v":944,"vw":88.589},{"c":88.65,"h":88.68,"l":88.52,"n":123,"o":88.52,"t":"2026-10-21T16:55:00Z","v":4779,"vw":88.622078},{"c":88.635,"h":88.68,"l":88.63,"n":70,"o":88.64,"t":"2026-10-21T17:00:00Z","v":1691,"vw":88.63896},{"c":88.635,"h":88.67,"l":88.635,"n":40,"o":88.67,"t":"2026-10-21T17:05:00Z","v":1006,"vw":88.658333},{"c":88.64,"h":88.71,"l":88.62,"n":168,"o":88.63,"t":"2026-10-21T17:10:00Z","v":6560,"vw":88.669538},{"c":88.61,"h":88.68,"l":88.61,"n":42,"o":88.66,"t":"2026-10-21T17:15:00Z","v":777,"vw":88.65},{"c":88.61,"h":88.67,"l":88.61,"n":56,"o":88.67,"t":"2026-10-21T17:20:00Z","v":1163,"vw":88.642},{"c":88.665,"h":88.665,"l":88.61,"n":41,"o":88.61,"t":"2026-10-21T17:25:00Z","v":721,"vw":88.6375},{"c":88.65,"h":88.665,"l":88.61,"n":112,"o":88.66,"t":"2026-10-21T17:30:00Z","v":4028,"vw":88.659274},{"c":88.64,"h":88.64,"l":88.64,"n":18,"o":88.64,"t":"2026-10-21T17:35:00Z","v":409,"vw":88.64},{"c":88.64,"h":88.64,"l":88.59,"n":42,"o":88.64,"t":"2026-10-21T17:40:00Z","v":1043,"vw":88.630584},{"c":88.67,"h":88.72,"l":88.64,"n":252,"o":88.64,"t":"2026-10-21T17:45:00Z","v":9665,"vw":88.677998},{"c":88.59,"h":88.66,"l":88.59,"n":102,"o":88.66,"t":"2026-10-21T17:50:00Z","v":3356,"vw":88.629039},{"c":88.5,"h":88.59,"l":88.47,"n":155,"o":88.59,"t":"2026-10-21T17:55:00Z","v":3998,"vw":88.531075},{"c":88.465,"h":88.465,"l":88.465,"n":30,"o":88.465,"t":"2026-10-21T18:00:00Z","v":1139,"vw":88.465},{"c":88.49,"h":88.49,"l":88.41,"n":194,"o":88.43,"t":"2026-10-21T18:05:00Z","v":7031,"vw":88.450925},{"c":88.485,"h":88.5099,"l":88.45,"n":113,"o":88.45,"t":"2026-10-21T18:10:00Z","v":2859,"vw":88.484959},{"c":88.41,"h":88.635,"l":88.41,"n":253,"o":88.485,"t":"2026-10-21T18:15:00Z","v":14820,"vw":88.551421},{"c":88.41,"h":88.41,"l":88.41,"n":51,"o":88.41,"t":"2026-10-21T18:20:00Z","v":898,"vw":88.41},{"c":88.53,"h":88.53,"l":88.3675,"n":179,"o":88.4,"t":"2026-10-21T18:25:00Z","v":6184,"vw":88.448269},{"c":88.52,"h":88.525,"l":88.5,"n":61,"o":88.5,"t":"2026-10-21T18:30:00Z","v":2342,"vw":88.519996},{"c":88.51,"h":88.51,"l":88.47,"n":72,"o":88.5,"t":"2026-10-21T18:35:00Z","v":1862,"vw":88.495103},{"c":88.465,"h":88.51,"l":88.43,"n":129,"o":88.43,"t":"2026-10-21T18:40:00Z","v":2767,"vw":88.469359},{"c":88.39,"h":88.465,"l":88.34,"n":235,"o":88.465,"t":"2026-10-21T18:45:00Z","v":6441,"vw":88.383318},{"c":88.435,"h":88.48,"l":88.4,"n":141,"o":88.4,"t":"2026-10-21T18:50:00Z","v":4248,"vw":88.438231},{"c":88.39,"h":88.435,"l":88.32,"n":257,"o":88.435,"t":"2026-10-21T18:55:00Z","v":5847,"vw":88.385833},{"c":88.38,"h":88.47,"l":88.3661,"n":238,"o":88.3661,"t":"2026-10-21T19:00:00Z","v":6177,"vw":88.416586},{"c":88.425,"h":88.44,"l":88.38,"n":134,"o":88.38,"t":"2026-10-21T19:05:00Z","v":3144,"vw":88.417152},{"c":88.43,"h":88.465,"l":88.38,"n":225,"o":88.425,"t":"2026-10-21T19:10:00Z","v":5675,"vw":88.415786},{"c":88.46,"h":88.53,"l":88.44,"n":198,"o":88.44,"t":"2026-10-21T19:15:00Z","v":6686,"vw":88.488887},{"c":88.47,"h":88.47,"l":88.43,"n":155,"o":88.47,"t":"2026-10-21T19:20:00Z","v":4434,"vw":88.463913},{"c":88.545,"h":88.55,"l":88.47,"n":332,"o":88.47,"t":"2026-10-21T19:25:00Z","v":11767,"vw":88.522743},{"c":88.36,"h":88.545,"l":88.36,"n":255,"o":88.545,"t":"2026-10-21T19:30:00Z","v":8649,"vw":88.43225},{"c":88.345,"h":88.36,"l":88.31,"n":186,"o":88.36,"t":"2026-10-21T19:35:00Z","v":5355,"vw":88.345091},{"c":88.25,"h":88.38,"l":88.25,"n":451,"o":88.29,"t":"2026-10-21T19:40:00Z","v":29005,"vw":88.349892},{"c":88.41,"h":88.43,"l":88.14,"n":669,"o":88.235,"t":"2026-10-21T19:45:00Z","v":29891,"vw":88.280038},{"c":88.425,"h":88.46,"l":88.32,"n":501,"o":88.38,"t":"2026-10-21T19:50:00Z","v":23696,"vw":88.358199},{"c":88.4,"h":88.54,"l":88.24,"n":2143,"o":88.41,"t":"2026-10-21T19:55:00Z","v":112568,"vw":88.385629},{"c":88.42,"h":88.42,"l":88.42,"n":46,"o":88.42,"t":"2026-10-21T20:00:00Z","v":184627,"vw":88.42},{"c":89.11,"h":89.23,"l":89.11,"n":7,"o":89.23,"t":"2026-10-22T13:30:00Z","v":3457,"vw":89.225311},{"c":89.015,"h":89.03,"l":88.84,"n":46,"o":89.03,"t":"2026-10-22T13:35:00Z","v":1270,"vw":88.926},{"c":89.175,"h":89.21,"l":89.175,"n":18,"o":89.21,"t":"2026-10-22T13:40:00Z","v":431,"vw":89.1925},{"c":89.355,"h":89.355,"l":89.25,"n":20,"o":89.25,"t":"2026-10-22T13:45:00Z","v":815,"vw":89.313333},{"c":89.48,"h":89.48,"l":89.304,"n":19,"o":89.304,"t":"2026-10-22T13:55:00Z","v":424,"vw":89.362863},{"c":89.465,"h":89.67,"l":89.26,"n":25,"o":89.465,"t":"2026-10-22T14:00:00Z","v":1135,"vw":89.452739},{"c":89.56,"h":89.67,"l":89.26,"n":69,"o":89.465,"t":"2026-10-22T14:05:00Z","v":4743,"vw":89.510559},{"c":89.71,"h":89.97,"l":89.67,"n":66,"o":89.67,"t":"2026-10-22T14:10:00Z","v":5186,"vw":89.727455},{"c":89.875,"h":89.875,"l":89.735,"n":48,"o":89.735,"t":"2026-10-22T14:15:00Z","v":1138,"vw":89.817308},{"c":90.05,"h":90.41,"l":89.92,"n":233,"o":89.94,"t":"2026-10-22T14:20:00Z","v":10341,"vw":90.094288},{"c":90.3,"h":90.3,"l":90.18,"n":53,"o":90.18,"t":"2026-10-22T14:25:00Z","v":862,"vw":90.244557},{"c":89.985,"h":90.36,"l":89.9,"n":115,"o":90.36,"t":"2026-10-22T14:30:00Z","v":4587,"vw":90.067032},{"c":90.17,"h":90.17,"l":89.865,"n":101,"o":89.99,"t":"2026-10-22T14:35:00Z","v":2955,"vw":90.04418},{"c":90.09,"h":90.22,"l":90.09,"n":23,"o":90.11,"t":"2026-10-22T14:40:00Z","v":1086,"vw":90.108889},{"c":90.37,"h":90.37,"l":90.095,"n":98,"o":90.095,"t":"2026-10-22T14:45:00Z","v":2271,"vw":90.221984},{"c":90.23,"h":90.3,"l":90.18,"n":142,"o":90.25,"t":"2026-10-22T14:50:00Z","v":2780,"vw":90.252744},{"c":90.23,"h":90.29,"l":90.23,"n":83,"o":90.29,"t":"2026-10-22T14:55:00Z","v":11242,"vw":90.231009},{"c":90.12,"h":90.12,"l":90.12,"n":44,"o":90.12,"t":"2026-10-22T15:00:00Z","v":752,"vw":90.12},{"c":90.32,"h":90.37,"l":90.3,"n":185,"o":90.3,"t":"2026-10-22T15:05:00Z","v":3895,"vw":90.340588},{"c":90.47,"h":90.475,"l":90.39,"n":132,"o":90.39,"t":"2026-10-22T15:10:00Z","v":2532,"vw":90.435162},{"c":90.365,"h":90.415,"l":90.3,"n":117,"o":90.35,"t":"2026-10-22T15:20:00Z","v":2737,"vw":90.37425},{"c":90.37,"h":90.37,"l":90.28,"n":134,"o":90.36,"t":"2026-10-22T15:25:00Z","v":6049,"vw":90.344067},{"c":90.46,"h":90.46,"l":90.35,"n":165,"o":90.395,"t":"2026-10-22T15:30:00Z","v":3823,"vw":90.398272},{"c":90.46,"h":90.53,"l":90.44,"n":164,"o":90.48,"t":"2026-10-22T15:35:00Z","v":3960,"vw":90.479687},{"c":90.69,"h":90.72,"l":90.515,"n":235,"o":90.515,"t":"2026-10-22T15:40:00Z","v":8641,"vw":90.557432},{"c":90.77,"h":90.777,"l":90.59,"n":98,"o":90.7,"t":"2026-10-22T15:45:00Z","v":3508,"vw":90.700448},{"c":90.65,"h":90.65,"l":90.65,"n":19,"o":90.65,"t":"2026-10-22T15:50:00Z","v":215,"vw":90.65},{"c":90.66,"h":90.66,"l":90.57,"n":56,"o":90.57,"t":"2026-10-22T15:55:00Z","v":1113,"vw":90.613902},{"c":90.6299,"h":90.6299,"l":90.46,"n":147,"o":90.57,"t":"2026-10-22T16:00:00Z","v":4819,"vw":90.51024},{"c":90.49,"h":90.58,"l":90.455,"n":196,"o":90.48,"t":"2026-10-22T16:05:00Z","v":6167,"vw":90.513949},{"c":90.495,"h":90.495,"l":90.47,"n":54,"o":90.47,"t":"2026-10-22T16:10:00Z","v":2462,"vw":90.486641},{"c":90.5,"h":90.61,"l":90.49,"n":76,"o":90.61,"t":"2026-10-22T16:15:00Z","v":2888,"vw":90.50354},{"c":90.52,"h":90.6,"l":90.5,"n":119,"o":90.5,"t":"2026-10-22T16:20:00Z","v":2902,"vw":90.520769},{"c":90.53,"h":90.53,"l":90.47,"n":96,"o":90.52,"t":"2026-10-22T16:25:00Z","v":2053,"vw":90.521329},{"c":90.43,"h":90.495,"l":90.43,"n":86,"o":90.47,"t":"2026-10-22T16:30:00Z","v":3052,"vw":90.463},{"c":90.51,"h":90.54,"l":90.43,"n":133,"o":90.43,"t":"2026-10-22T16:35:00Z","v":3248,"vw":90.502991},{"c":90.6125,"h":90.62,"l":90.555,"n":115,"o":90.5593,"t":"2026-10-22T16:40:00Z","v":3028,"vw":90.591238},{"c":90.72,"h":90.72,"l":90.62,"n":110,"o":90.62,"t":"2026-10-22T16:45:00Z","v":2078,"vw":90.696667},{"c":90.77,"h":90.885,"l":90.755,"n":137,"o":90.755,"t":"2026-10-22T16:50:00Z","v":3347,"vw":90.839604},{"c":90.84,"h":90.86,"l":90.76,"n":138,"o":90.78,"t":"2026-10-22T16:55:00Z","v":3417,"vw":90.7915},{"c":90.69,"h":90.84,"l":90.69,"n":144,"o":90.84,"t":"2026-10-22T17:00:00Z","v":6373,"vw":90.824559},{"c":90.73,"h":90.76,"l":90.725,"n":98,"o":90.76,"t":"2026-10-22T17:05:00Z","v":2986,"vw":90.743576},{"c":90.745,"h":90.76,"l":90.67,"n":49,"o":90.715,"t":"2026-10-22T17:10:00Z","v":1849,"vw":90.732943},{"c":90.75,"h":90.75,"l":90.62,"n":60,"o":90.67,"t":"2026-10-22T17:15:00Z","v":1487,"vw":90.699349},{"c":90.93,"h":90.97,"l":90.73,"n":212,"o":90.77,"t":"2026-10-22T17:20:00Z","v":7416,"vw":90.847194},{"c":91.02,"h":91.02,"l":90.955,"n":66,"o":90.99,"t":"2026-10-22T17:25:00Z","v":1133,"vw":90.998586},{"c":91.03,"h":91.12,"l":90.95,"n":92,"o":90.97,"t":"2026-10-22T17:30:00Z","v":6678,"vw":91.041136},{"c":91,"h":91.11,"l":91,"n":125,"o":91.045,"t":"2026-10-22T17:35:00Z","v":3167,"vw":91.088059},{"c":91.01,"h":91.02,"l":91.01,"n":25,"o":91.02,"t":"2026-10-22T17:45:00Z","v":562,"vw":91.015},{"c":91.04,"h":91.06,"l":90.99,"n":153,"o":91.04,"t":"2026-10-22T17:50:00Z","v":4487,"vw":91.040002},{"c":91.12,"h":91.12,"l":91.05,"n":84,"o":91.09,"t":"2026-10-22T17:55:00Z","v":1853,"vw":91.083898},{"c":91,"h":91.105,"l":91,"n":113,"o":91.105,"t":"2026-10-22T18:00:00Z","v":2993,"vw":91.082509},{"c":91,"h":91.07,"l":91,"n":94,"o":91.07,"t":"2026-10-22T18:05:00Z","v":3099,"vw":91.043488},{"c":91,"h":91.02,"l":91,"n":106,"o":91,"t":"2026-10-22T18:10:00Z","v":3786,"vw":91.002421},{"c":91.04,"h":91.05,"l":90.97,"n":203,"o":90.98,"t":"2026-10-22T18:15:00Z","v":12598,"vw":90.988719},{"c":91.1,"h":91.1,"l":91.04,"n":88,"o":91.04,"t":"2026-10-22T18:20:00Z","v":1782,"vw":91.078333},{"c":91.15,"h":91.16,"l":91.12,"n":140,"o":91.13,"t":"2026-10-22T18:25:00Z","v":6199,"vw":91.145109},{"c":91.155,"h":91.155,"l":91.12,"n":77,"o":91.12,"t":"2026-10-22T18:30:00Z","v":2868,"vw":91.14704},{"c":91.19,"h":91.19,"l":91.02,"n":166,"o":91.13,"t":"2026-10-22T18:35:00Z","v":8955,"vw":91.098714},{"c":91.01,"h":91.1867,"l":91.01,"n":113,"o":91.1867,"t":"2026-10-22T18:40:00Z","v":4362,"vw":91.071668},{"c":91.135,"h":91.16,"l":91.045,"n":123,"o":91.05,"t":"2026-10-22T18:45:00Z","v":4764,"vw":91.107218},{"c":91.1699,"h":91.1699,"l":91.01,"n":175,"o":91.12,"t":"2026-10-22T18:50:00Z","v":10889,"vw":91.044507},{"c":90.92,"h":91.02,"l":90.91,"n":123,"o":90.98,"t":"2026-10-22T18:55:00Z","v":3158,"vw":90.953125},{"c":91.18,"h":91.2093,"l":90.97,"n":175,"o":91.12,"t":"2026-10-22T19:00:00Z","v":5003,"vw":91.13626},{"c":91.22,"h":91.25,"l":91.21,"n":153,"o":91.21,"t":"2026-10-22T19:05:00Z","v":3510,"vw":91.224355},{"c":91.11,"h":91.17,"l":91.11,"n":133,"o":91.17,"t":"2026-10-22T19:10:00Z","v":3338,"vw":91.143636},{"c":91.05,"h":91.125,"l":91.05,"n":88,"o":91.125,"t":"2026-10-22T19:15:00Z","v":2244,"vw":91.065346},{"c":91.11,"h":91.12,"l":90.98,"n":190,"o":91.08,"t":"2026-10-22T19:20:00Z","v":5776,"vw":91.031759},{"c":90.97,"h":91.11,"l":90.925,"n":409,"o":91.03,"t":"2026-10-22T19:25:00Z","v":24711,"vw":90.992033},{"c":90.845,"h":90.98,"l":90.81,"n":332,"o":90.92,"t":"2026-10-22T19:30:00Z","v":14915,"vw":90.889953},{"c":90.975,"h":91,"l":90.845,"n":256,"o":90.845,"t":"2026-10-22T19:35:00Z","v":7556,"vw":90.919508},{"c":91.225,"h":91.24,"l":90.97,"n":310,"o":90.97,"t":"2026-10-22T19:40:00Z","v":9790,"vw":91.088705},{"c":91.105,"h":91.22,"l":91.03,"n":245,"o":91.22,"t":"2026-10-22T19:45:00Z","v":8677,"vw":91.096166},{"c":91.105,"h":91.22,"l":91.03,"n":360,"o":91.07,"t":"2026-10-22T19:50:00Z","v":11645,"vw":91.109234},{"c":91.07,"h":91.2,"l":91.045,"n":1383,"o":91.12,"t":"2026-10-22T19:55:00Z","v":62604,"vw":91.121359},{"c":91.08,"h":91.13,"l":91.08,"n":38,"o":91.13,"t":"2026-10-22T20:00:00Z","v":206899,"vw":91.080025}],"history":[{"c":73.65,"h":74.77,"l":73.65,"n":5277,"o":74.47,"t":"2024-10-21T04:00:00Z","v":297313,"vw":73.950653},{"c":74.05,"h":74.23,"l":72.85,"n":5230,"o":73.26,"t":"2024-10-22T04:00:00Z","v":260506,"vw":73.650313},{"c":74.3,"h":74.33,"l":73.59,"n":6000,"o":73.94,"t":"2024-10-23T04:00:00Z","v":234536,"vw":74.055395},{"c":74.37,"h":74.9,"l":74.15,"n":4771,"o":74.29,"t":"2024-10-24T04:00:00Z","v":177440,"vw":74.437054},{"c":73.56,"h":74.96,"l":73.53,"n":3894,"o":74.89,"t":"2024-10-25T04:00:00Z","v":143265,"vw":73.76679},{"c":74.7,"h":75.09,"l":73.98,"n":4923,"o":74.24,"t":"2024-10-28T04:00:00Z","v":176417,"vw":74.732349},{"c":73.1,"h":74.06,"l":71.45,"n":8807,"o":74.06,"t":"2024-10-29T04:00:00Z","v":431268,"vw":72.912448},{"c":73.59,"h":74.91,"l":73.15,"n":7045,"o":73.51,"t":"2024-10-30T04:00:00Z","v":299188,"vw":73.792791},{"c":73.25,"h":74.14,"l":73.22,"n":4144,"o":73.48,"t":"2024-10-31T04:00:00Z","v":242561,"vw":73.452887},{"c":72.05,"h":73.66,"l":71.76,"n":4594,"o":73.34,"t":"2024-11-01T04:00:00Z","v":189532,"vw":72.282149},{"c":71.84,"h":72.875,"l":71.49,"n":5237,"o":71.77,"t":"2024-11-04T05:00:00Z","v":232267,"vw":71.892285},{"c":73.63,"h":73.81,"l":71.03,"n":5993,"o":71.57,"t":"2024-11-05T05:00:00Z","v":316814,"vw":73.040487},{"c":73.65,"h":79.025,"l":72.66,"n":14672,"o":76.73,"t":"2024-11-06T05:00:00Z","v":635741,"vw":74.304145},{"c":73.38,"h":73.88,"l":72.36,"n":7804,"o":73.4,"t":"2024-11-07T05:00:00Z","v":345552,"vw":73.206579},{"c":75.01,"h":75.69,"l":73.405,"n":6973,"o":73.49,"t":"2024-11-08T05:00:00Z","v":264960,"vw":75.057275},{"c":77.1,"h":77.29,"l":74.76,"n":8099,"o":75.37,"t":"2024-11-11T05:00:00Z","v":277093,"vw":76.918173},{"c":77.62,"h":78.59,"l":77.3,"n":7504,"o":77.3,"t":"2024-11-12T05:00:00Z","v":315153,"vw":77.754615},{"c":76.64,"h":78.4,"l":76.59,"n":5611,"o":78.14,"t":"2024-11-13T05:00:00Z","v":224567,"vw":76.971379},{"c":76.28,"h":77.34,"l":76.07,"n":5730,"o":77.02,"t":"2024-11-14T05:00:00Z","v":254115,"vw":76.40651},{"c":76.49,"h":77.32,"l":75.9313,"n":5887,"o":76.41,"t":"2024-11-15T05:00:00Z","v":276076,"vw":76.490497},{"c":77.43,"h":77.95,"l":76.035,"n":6222,"o":76.87,"t":"2024-11-18T05:00:00Z","v":190157,"vw":77.40542},{"c":79.11,"h":79.2,"l":77.33,"n":7420,"o":77.44,"t":"2024-11-19T05:00:00Z","v":307267,"vw":78.675457},{"c":76.26,"h":78.59,"l":75.49,"n":9359,"o":78.5,"t":"2024-11-20T05:00:00Z","v":544614,"vw":76.695356},{"c":77.47,"h":77.61,"l":76.49,"n":6717,"o":77.03,"t":"2024-11-21T05:00:00Z","v":352838,"vw":77.095139},{"c":77.51,"h":78.5,"l":77.09,"n":6751,"o":78.06,"t":"2024-11-22T05:00:00Z","v":347409,"vw":77.686425},{"c":79.16,"h":80.285,"l":77.8,"n":10359,"o":77.8,"t":"2024-11-25T05:00:00Z","v":531207,"vw":79.199485},{"c":78.07,"h":79.29,"l":77.81,"n":7555,"o":78.97,"t":"2024-11-26T05:00:00Z","v":313411,"vw":78.095716},{"c":78.3,"h":79.6,"l":78.2,"n":6762,"o":78.58,"t":"2024-11-27T05:00:00Z","v":293977,"vw":78.503084},{"c":78.16,"h":79.675,"l":78.01,"n":5448,"o":79.01,"t":"2024-11-29T05:00:00Z","v":364023,"vw":78.495945},{"c":78.16,"h":78.9,"l":77.27,"n":7946,"o":78.18,"t":"2024-12-02T05:00:00Z","v":305909,"vw":78.221158},{"c":78,"h":78.78,"l":77.86,"n":4802,"o":78.78,"t":"2024-12-03T05:00:00Z","v":248401,"vw":78.052228},{"c":77.04,"h":78.05,"l":76.9,"n":5003,"o":77.69,"t":"2024-12-04T05:00:00Z","v":302140,"vw":77.121182},{"c":76.48,"h":77.065,"l":76.1,"n":6175,"o":76.87,"t":"2024-12-05T05:00:00Z","v":243393,"vw":76.500778},{"c":75.63,"h":76.72,"l":75.06,"n":6285,"o":76.59,"t":"2024-12-06T05:00:00Z","v":317313,"vw":75.678687},{"c":75.13,"h":76.29,"l":75.01,"n":6190,"o":76.02,"t":"2024-12-09T05:00:00Z","v":237010,"vw":75.434247},{"c":74.78,"h":75.61,"l":74.53,"n":6596,"o":75.13,"t":"2024-12-10T05:00:00Z","v":274131,"vw":74.958547},{"c":75.14,"h":75.615,"l":74.72,"n":7078,"o":74.99,"t":"2024-12-11T05:00:00Z","v":400572,"vw":75.147901},{"c":74.18,"h":75.52,"l":74.02,"n":5124,"o":75.2,"t":"2024-12-12T05:00:00Z","v":181058,"vw":74.42975},{"c":72.85,"h":73.9,"l":72.64,"n":6769,"o":73.5,"t":"2024-12-13T05:00:00Z","v":277081,"vw":73.06349},{"c":72.2,"h":73.275,"l":72.02,"n":6594,"o":72.67,"t":"2024-12-16T05:00:00Z","v":368852,"vw":72.409068},{"c":70.83,"h":72.095,"l":70.415,"n":10233,"o":71.73,"t":"2024-12-17T05:00:00Z","v":431599,"vw":70.886141},{"c":67.87,"h":71.115,"l":67.69,"n":8337,"o":70.81,"t":"2024-12-18T05:00:00Z","v":309719,"vw":68.595776},{"c":69.57,"h":69.93,"l":68.02,"n":8850,"o":68.02,"t":"2024-12-19T05:00:00Z","v":457168,"vw":69.440532},{"c":69.65,"h":70.55,"l":68.74,"n":8173,"o":69.14,"t":"2024-12-20T05:00:00Z","v":882088,"vw":69.602292},{"c":69.55,"h":69.61,"l":68.43,"n":8264,"o":69.03,"t":"2024-12-23T05:00:00Z","v":312091,"vw":69.284232},{"c":70.52,"h":70.6,"l":69.15,"n":3027,"o":69.52,"t":"2024-12-24T05:00:00Z","v":110651,"vw":70.231998},{"c":70.41,"h":70.75,"l":69.56,"n":4950,"o":70.14,"t":"2024-12-26T05:00:00Z","v":190338,"vw":70.385568},{"c":70.35,"h":71.15,"l":69.865,"n":5999,"o":69.92,"t":"2024-12-27T05:00:00Z","v":257956,"vw":70.363567},{"c":70.23,"h":70.69,"l":69.47,"n":4784,"o":70.22,"t":"2024-12-30T05:00:00Z","v":301770,"vw":70.263029},{"c":70.71,"h":71.07,"l":69.93,"n":7405,"o":70.65,"t":"2024-12-31T05:00:00Z","v":339214,"vw":70.611452},{"c":70.31,"h":72.35,"l":69.69,"n":7939,"o":71.27,"t":"2025-01-02T05:00:00Z","v":320227,"vw":70.696077},{"c":71.34,"h":71.445,"l":69.67,"n":7559,"o":70.53,"t":"2025-01-03T05:00:00Z","v":345614,"vw":71.191137},{"c":70.2,"h":71.67,"l":69.97,"n":7456,"o":71.31,"t":"2025-01-06T05:00:00Z","v":338372,"vw":70.716256},{"c":70.76,"h":70.805,"l":69.6,"n":7452,"o":70.17,"t":"2025-01-07T05:00:00Z","v":297653,"vw":70.423227},{"c":70.34,"h":70.351,"l":69.335,"n":5092,"o":70.15,"t":"2025-01-08T05:00:00Z","v":219743,"vw":70.100635},{"c":68.42,"h":69.59,"l":67.95,"n":6202,"o":69.44,"t":"2025-01-10T05:00:00Z","v":288401,"vw":68.504065},{"c":69.36,"h":69.48,"l":68.035,"n":5801,"o":68.42,"t":"2025-01-13T05:00:00Z","v":256878,"vw":69.025008},{"c":69.84,"h":69.94,"l":68.8262,"n":7482,"o":69.41,"t":"2025-01-14T05:00:00Z","v":350559,"vw":69.552543},{"c":69.83,"h":70.93,"l":69.71,"n":5347,"o":70.77,"t":"2025-01-15T05:00:00Z","v":252080,"vw":69.984129},{"c":71.49,"h":71.66,"l":69.67,"n":7753,"o":69.8,"t":"2025-01-16T05:00:00Z","v":412457,"vw":71.172661},{"c":72.27,"h":72.42,"l":71.32,"n":8421,"o":71.62,"t":"2025-01-17T05:00:00Z","v":455848,"vw":72.111251},{"c":73.66,"h":73.99,"l":72.77,"n":8568,"o":72.9,"t":"2025-01-21T05:00:00Z","v":406339,"vw":73.434283},{"c":72.19,"h":73.66,"l":71.79,"n":9656,"o":73.66,"t":"2025-01-22T05:00:00Z","v":353674,"vw":72.187511},{"c":71.1,"h":72.33,"l":69.97,"n":9417,"o":72.33,"t":"2025-01-23T05:00:00Z","v":392845,"vw":70.956168},{"c":73.67,"h":73.865,"l":70.999,"n":9158,"o":71.33,"t":"2025-01-24T05:00:00Z","v":405376,"vw":73.374547},{"c":74.56,"h":74.64,"l":72.35,"n":9654,"o":74.13,"t":"2025-01-27T05:00:00Z","v":438746,"vw":74.008848},{"c":73.87,"h":74.56,"l":73.105,"n":8774,"o":74.14,"t":"2025-01-28T05:00:00Z","v":343860,"vw":73.817871},{"c":73,"h":74.12,"l":72.555,"n":7799,"o":73.6,"t":"2025-01-29T05:00:00Z","v":297452,"vw":73.139595},{"c":74.97,"h":75.14,"l":73.895,"n":6479,"o":73.96,"t":"2025-01-30T05:00:00Z","v":295647,"vw":74.781576},{"c":74.68,"h":75.05,"l":73.84,"n":9353,"o":74.57,"t":"2025-01-31T05:00:00Z","v":1023061,"vw":74.648311},{"c":75.41,"h":75.68,"l":73.645,"n":7314,"o":74,"t":"2025-02-03T05:00:00Z","v":318814,"vw":75.123297},{"c":75.91,"h":76.25,"l":74.125,"n":7613,"o":75.01,"t":"2025-02-04T05:00:00Z","v":330575,"vw":75.595237},{"c":76.62,"h":76.68,"l":76.03,"n":5468,"o":76.24,"t":"2025-02-05T05:00:00Z","v":237587,"vw":76.512133},{"c":76.13,"h":76.94,"l":75.52,"n":7730,"o":76.94,"t":"2025-02-06T05:00:00Z","v":315080,"vw":76.032934},{"c":75.97,"h":76.16,"l":75.305,"n":6434,"o":76.1,"t":"2025-02-07T05:00:00Z","v":269419,"vw":75.908894},{"c":76.38,"h":76.615,"l":75.78,"n":7782,"o":76.08,"t":"2025-02-10T05:00:00Z","v":263887,"vw":76.342791},{"c":77.18,"h":77.2,"l":76.18,"n":6012,"o":76.18,"t":"2025-02-11T05:00:00Z","v":278352,"vw":76.989036},{"c":77.42,"h":77.89,"l":75.63,"n":8848,"o":76.15,"t":"2025-02-12T05:00:00Z","v":382156,"vw":77.227761},{"c":78.18,"h":78.9,"l":77.33,"n":5989,"o":77.89,"t":"2025-02-13T05:00:00Z","v":262093,"vw":78.080518},{"c":77.53,"h":78.92,"l":77.32,"n":6324,"o":78.25,"t":"2025-02-14T05:00:00Z","v":229104,"vw":77.758837},{"c":77.95,"h":78.035,"l":76.85,"n":6341,"o":76.85,"t":"2025-02-18T05:00:00Z","v":255352,"vw":77.639863},{"c":77.63,"h":78.07,"l":76.96,"n":5713,"o":77.44,"t":"2025-02-19T05:00:00Z","v":207015,"vw":77.602511},{"c":77.07,"h":77.56,"l":76.66,"n":6949,"o":76.95,"t":"2025-02-20T05:00:00Z","v":385718,"vw":77.03915},{"c":76.89,"h":77.77,"l":76.7,"n":8052,"o":77.46,"t":"2025-02-21T05:00:00Z","v":522748,"vw":76.985719},{"c":77.17,"h":78.07,"l":76.46,"n":7887,"o":77.02,"t":"2025-02-24T05:00:00Z","v":321208,"vw":77.317289},{"c":77.28,"h":77.95,"l":76.75,"n":10753,"o":77.54,"t":"2025-02-25T05:00:00Z","v":505466,"vw":77.355228},{"c":75.36,"h":77,"l":74.08,"n":11102,"o":76.1,"t":"2025-02-26T05:00:00Z","v":495143,"vw":75.357679},{"c":73.71,"h":74.26,"l":72.135,"n":10433,"o":73.73,"t":"2025-02-27T05:00:00Z","v":494140,"vw":73.553788},{"c":75.05,"h":75.09,"l":74.07,"n":8767,"o":74.28,"t":"2025-02-28T05:00:00Z","v":459231,"vw":74.880636},{"c":75.82,"h":76.6,"l":74.67,"n":10379,"o":75.15,"t":"2025-03-03T05:00:00Z","v":356832,"vw":75.758649},{"c":74.03,"h":75.71,"l":74.01,"n":7450,"o":75.53,"t":"2025-03-04T05:00:00Z","v":311820,"vw":74.391656},{"c":74.05,"h":74.69,"l":73.23,"n":7252,"o":73.75,"t":"2025-03-05T05:00:00Z","v":274451,"vw":73.950706},{"c":72.81,"h":73.7,"l":72.475,"n":6660,"o":73.7,"t":"2025-03-06T05:00:00Z","v":273511,"vw":72.838001},{"c":72.64,"h":73.76,"l":72.18,"n":10458,"o":72.98,"t":"2025-03-07T05:00:00Z","v":475510,"vw":72.656254},{"c":72.79,"h":73.445,"l":72,"n":9804,"o":72.65,"t":"2025-03-10T04:00:00Z","v":582026,"vw":72.726691},{"c":71.87,"h":73.895,"l":71.39,"n":10825,"o":73.03,"t":"2025-03-11T04:00:00Z","v":435535,"vw":72.152551},{"c":73.07,"h":73.35,"l":70.95,"n":12617,"o":71.75,"t":"2025-03-12T04:00:00Z","v":616827,"vw":72.697068},{"c":73.47,"h":74.06,"l":72.7,"n":8393,"o":73.37,"t":"2025-03-13T04:00:00Z","v":420301,"vw":73.336417},{"c":74.92,"h":75.09,"l":73.13,"n":9498,"o":73.64,"t":"2025-03-14T04:00:00Z","v":408378,"vw":74.573698},{"c":76.2,"h":76.59,"l":75.06,"n":8403,"o":75.06,"t":"2025-03-17T04:00:00Z","v":405710,"vw":76.143753},{"c":75.29,"h":75.89,"l":74.75,"n":7598,"o":75.79,"t":"2025-03-18T04:00:00Z","v":289951,"vw":75.280513},{"c":76.26,"h":76.74,"l":75.23,"n":7540,"o":75.29,"t":"2025-03-19T04:00:00Z","v":290081,"vw":76.176534},{"c":76.05,"h":76.435,"l":75.765,"n":6667,"o":75.83,"t":"2025-03-20T04:00:00Z","v":206413,"vw":76.067513},{"c":75.13,"h":76.2,"l":74.82,"n":7886,"o":75.84,"t":"2025-03-21T04:00:00Z","v":825335,"vw":75.315692},{"c":75.21,"h":77.14,"l":75.1,"n":9769,"o":75.67,"t":"2025-03-24T04:00:00Z","v":766740,"vw":75.61563},{"c":72.95,"h":75.3,"l":72.65,"n":12031,"o":75.3,"t":"2025-03-25T04:00:00Z","v":671356,"vw":73.163361},{"c":72.11,"h":73.64,"l":71.825,"n":8784,"o":73.21,"t":"2025-03-26T04:00:00Z","v":388162,"vw":72.197671},{"c":72.07,"h":72.64,"l":71.73,"n":7964,"o":72.64,"t":"2025-03-27T04:00:00Z","v":391439,"vw":72.15674},{"c":72.97,"h":73.16,"l":72.1,"n":8744,"o":72.65,"t":"2025-03-28T04:00:00Z","v":424020,"vw":72.698946},{"c":71.8,"h":72.61,"l":71.3,"n":11876,"o":72.61,"t":"2025-03-31T04:00:00Z","v":608867,"vw":71.871537},{"c":71.92,"h":72.29,"l":70.97,"n":10471,"o":71.59,"t":"2025-04-01T04:00:00Z","v":629619,"vw":71.871767},{"c":73.17,"h":73.33,"l":71.33,"n":8403,"o":71.56,"t":"2025-04-02T04:00:00Z","v":424970,"vw":72.872814},{"c":72.25,"h":72.96,"l":71.525,"n":12430,"o":72.21,"t":"2025-04-03T04:00:00Z","v":538925,"vw":72.262193},{"c":68.9,"h":71.48,"l":67.58,"n":19321,"o":70.77,"t":"2025-04-04T04:00:00Z","v":797408,"vw":69.170343},{"c":66.91,"h":69.63,"l":64.69,"n":16639,"o":67.62,"t":"2025-04-07T04:00:00Z","v":948181,"vw":66.743467},{"c":67.11,"h":69.49,"l":66.14,"n":15190,"o":68.38,"t":"2025-04-08T04:00:00Z","v":665965,"vw":67.570458},{"c":70.18,"h":70.97,"l":64.83,"n":15908,"o":66.5,"t":"2025-04-09T04:00:00Z","v":674234,"vw":69.206654},{"c":69.52,"h":70.6,"l":68.46,"n":13113,"o":69.23,"t":"2025-04-10T04:00:00Z","v":460469,"vw":69.57364},{"c":71.09,"h":71.72,"l":68.81,"n":10242,"o":69.53,"t":"2025-04-11T04:00:00Z","v":487793,"vw":70.785838},{"c":72.08,"h":72.57,"l":71.25,"n":6355,"o":71.44,"t":"2025-04-14T04:00:00Z","v":283582,"vw":72.10649},{"c":72.82,"h":73.43,"l":72.16,"n":7995,"o":72.16,"t":"2025-04-15T04:00:00Z","v":318211,"vw":72.95616},{"c":73.26,"h":74.03,"l":72.82,"n":9658,"o":73.1,"t":"2025-04-16T04:00:00Z","v":317886,"vw":73.334308},{"c":73.61,"h":74.67,"l":73.18,"n":8035,"o":73.18,"t":"2025-04-17T04:00:00Z","v":247578,"vw":73.78687},{"c":72.13,"h":73.485,"l":71.545,"n":7820,"o":73.41,"t":"2025-04-21T04:00:00Z","v":213023,"vw":72.152566},{"c":73.09,"h":73.7,"l":72.47,"n":8772,"o":72.59,"t":"2025-04-22T04:00:00Z","v":300407,"vw":73.112025},{"c":72.59,"h":73.945,"l":72.02,"n":11426,"o":73,"t":"2025-04-23T04:00:00Z","v":367360,"vw":72.640554},{"c":73.22,"h":73.72,"l":72.685,"n":11060,"o":73.72,"t":"2025-04-24T04:00:00Z","v":316223,"vw":73.180046},{"c":72.54,"h":73.06,"l":72.2,"n":7965,"o":72.96,"t":"2025-04-25T04:00:00Z","v":213141,"vw":72.518613},{"c":72.75,"h":73.06,"l":72.18,"n":7930,"o":72.35,"t":"2025-04-28T04:00:00Z","v":230436,"vw":72.653567},{"c":72.87,"h":73.11,"l":72.225,"n":7832,"o":72.47,"t":"2025-04-29T04:00:00Z","v":275081,"vw":72.828849},{"c":72.21,"h":72.845,"l":70.63,"n":9367,"o":72.79,"t":"2025-04-30T04:00:00Z","v":417407,"vw":71.955408},{"c":73.3,"h":73.72,"l":71.302,"n":8912,"o":72.21,"t":"2025-05-01T04:00:00Z","v":393878,"vw":73.067882},{"c":74.06,"h":74.205,"l":72.98,"n":8114,"o":73.52,"t":"2025-05-02T04:00:00Z","v":296696,"vw":73.874558},{"c":73.04,"h":73.89,"l":72.81,"n":6973,"o":73.38,"t":"2025-05-05T04:00:00Z","v":331696,"vw":73.140353},{"c":73.69,"h":74.025,"l":72.445,"n":8705,"o":73.32,"t":"2025-05-06T04:00:00Z","v":358376,"vw":73.626408},{"c":76.44,"h":77.21,"l":73.51,"n":12180,"o":73.51,"t":"2025-05-07T04:00:00Z","v":602011,"vw":76.340439},{"c":75.95,"h":77.02,"l":75.42,"n":11159,"o":76.53,"t":"2025-05-08T04:00:00Z","v":640476,"vw":76.175169},{"c":75.68,"h":76.32,"l":75,"n":9709,"o":76.15,"t":"2025-05-09T04:00:00Z","v":383892,"vw":75.528332},{"c":69.8,"h":74.29,"l":69.7,"n":18273,"o":70.77,"t":"2025-05-12T04:00:00Z","v":845773,"vw":71.195192},{"c":68.1,"h":70.17,"l":67.46,"n":15138,"o":69.95,"t":"2025-05-13T04:00:00Z","v":530556,"vw":68.139445},{"c":68.08,"h":68.445,"l":66.925,"n":12831,"o":68.14,"t":"2025-05-14T04:00:00Z","v":563508,"vw":67.814366},{"c":69.18,"h":69.39,"l":67.695,"n":10086,"o":68,"t":"2025-05-15T04:00:00Z","v":412813,"vw":68.98113},{"c":69.02,"h":69.695,"l":68.78,"n":8975,"o":69.22,"t":"2025-05-16T04:00:00Z","v":587922,"vw":69.088785},{"c":71.35,"h":71.7,"l":68.88,"n":12397,"o":68.88,"t":"2025-05-19T04:00:00Z","v":657134,"vw":70.983776},{"c":71.06,"h":71.4,"l":70.49,"n":8374,"o":71.2,"t":"2025-05-20T04:00:00Z","v":527386,"vw":70.99603},{"c":69.06,"h":70.885,"l":68.92,"n":9488,"o":70.7,"t":"2025-05-21T04:00:00Z","v":431408,"vw":69.428702},{"c":69.1,"h":69.47,"l":67.65,"n":10046,"o":68.4,"t":"2025-05-22T04:00:00Z","v":490986,"vw":68.944287},{"c":70.81,"h":70.89,"l":69.7175,"n":9107,"o":70.24,"t":"2025-05-23T04:00:00Z","v":324406,"vw":70.573311},{"c":72.4,"h":72.49,"l":70.89,"n":13053,"o":71.66,"t":"2025-05-27T04:00:00Z","v":582972,"vw":71.932533},{"c":71,"h":72.085,"l":70.57,"n":10938,"o":72.08,"t":"2025-05-28T04:00:00Z","v":391836,"vw":71.235079},{"c":71.9,"h":71.91,"l":70.7,"n":7920,"o":71.11,"t":"2025-05-29T04:00:00Z","v":276788,"vw":71.649004},{"c":71.83,"h":72.1,"l":71.12,"n":8692,"o":71.86,"t":"2025-05-30T04:00:00Z","v":433955,"vw":71.800437},{"c":71.64,"h":72.06,"l":71.005,"n":8774,"o":71.17,"t":"2025-06-02T04:00:00Z","v":337531,"vw":71.492827},{"c":73.68,"h":73.9735,"l":71.57,"n":11280,"o":72.03,"t":"2025-06-03T04:00:00Z","v":562601,"vw":73.283023},{"c":71.97,"h":73.425,"l":71.6239,"n":10062,"o":73.12,"t":"2025-06-04T04:00:00Z","v":448047,"vw":72.137893},{"c":71.48,"h":72.06,"l":71.25,"n":8880,"o":71.89,"t":"2025-06-05T04:00:00Z","v":292847,"vw":71.507624},{"c":71.09,"h":72.17,"l":70.03,"n":8184,"o":72.03,"t":"2025-06-06T04:00:00Z","v":380596,"vw":70.951729},{"c":71.27,"h":72.085,"l":70.82,"n":9797,"o":71.1,"t":"2025-06-09T04:00:00Z","v":322421,"vw":71.528407},{"c":72.37,"h":72.37,"l":71,"n":8679,"o":71.51,"t":"2025-06-10T04:00:00Z","v":455991,"vw":72.145714},{"c":71.72,"h":72.44,"l":71.7,"n":8547,"o":72.4,"t":"2025-06-11T04:00:00Z","v":305462,"vw":71.859486},{"c":72.61,"h":72.72,"l":71.18,"n":8589,"o":71.5,"t":"2025-06-12T04:00:00Z","v":258532,"vw":72.484452},{"c":71.62,"h":72.5,"l":71.42,"n":8941,"o":72.36,"t":"2025-06-13T04:00:00Z","v":272037,"vw":71.772099},{"c":72.33,"h":72.6,"l":71.68,"n":11524,"o":72.02,"t":"2025-06-16T04:00:00Z","v":425208,"vw":72.271123},{"c":73.77,"h":73.97,"l":71.78,"n":12289,"o":72.09,"t":"2025-06-17T04:00:00Z","v":637222,"vw":73.446701},{"c":73.93,"h":74.48,"l":73.26,"n":12453,"o":73.76,"t":"2025-06-18T04:00:00Z","v":651962,"vw":73.931041},{"c":73.86,"h":74.9,"l":73.43,"n":13158,"o":73.97,"t":"2025-06-20T04:00:00Z","v":1152752,"vw":73.983702},{"c":75.12,"h":75.16,"l":73.9,"n":11781,"o":74.17,"t":"2025-06-23T04:00:00Z","v":480258,"vw":74.948684},{"c":75.11,"h":75.39,"l":74.515,"n":10598,"o":74.95,"t":"2025-06-24T04:00:00Z","v":506775,"vw":75.120777},{"c":73.8,"h":75.025,"l":73.79,"n":11199,"o":74.82,"t":"2025-06-25T04:00:00Z","v":730954,"vw":74.255581},{"c":74.4,"h":74.62,"l":73.67,"n":7542,"o":73.8,"t":"2025-06-26T04:00:00Z","v":308149,"vw":74.273522},{"c":74.15,"h":75.1,"l":73.93,"n":11089,"o":74.23,"t":"2025-06-27T04:00:00Z","v":1254387,"vw":74.274481},{"c":74.39,"h":74.47,"l":73.565,"n":10345,"o":73.96,"t":"2025-06-30T04:00:00Z","v":564350,"vw":74.235878},{"c":75.22,"h":75.93,"l":74.19,"n":11955,"o":74.19,"t":"2025-07-01T04:00:00Z","v":639485,"vw":75.255872},{"c":73.75,"h":75.195,"l":73.38,"n":9293,"o":75.11,"t":"2025-07-02T04:00:00Z","v":486478,"vw":73.880919},{"c":73.9,"h":74.15,"l":73.55,"n":5241,"o":73.9,"t":"2025-07-03T04:00:00Z","v":275171,"vw":73.860234},{"c":72.88,"h":74.55,"l":72.43,"n":10264,"o":73.8,"t":"2025-07-07T04:00:00Z","v":383509,"vw":73.103088},{"c":74.71,"h":75.215,"l":73.02,"n":13445,"o":73.93,"t":"2025-07-08T04:00:00Z","v":724191,"vw":74.654426},{"c":76.12,"h":76.16,"l":73.92,"n":13819,"o":74.72,"t":"2025-07-09T04:00:00Z","v":640370,"vw":75.434034},{"c":76.53,"h":76.79,"l":74.905,"n":9485,"o":75.47,"t":"2025-07-10T04:00:00Z","v":475268,"vw":76.372385},{"c":77.04,"h":77.38,"l":75.855,"n":9721,"o":76.43,"t":"2025-07-11T04:00:00Z","v":520743,"vw":76.962511},{"c":77.58,"h":77.69,"l":76.6573,"n":6907,"o":77.07,"t":"2025-07-14T04:00:00Z","v":320155,"vw":77.452078},{"c":76.68,"h":77.83,"l":76.665,"n":10096,"o":77.47,"t":"2025-07-15T04:00:00Z","v":491658,"vw":77.0285},{"c":77,"h":77.19,"l":76.31,"n":9954,"o":76.88,"t":"2025-07-16T04:00:00Z","v":419128,"vw":76.957358},{"c":76.97,"h":78.34,"l":76.69,"n":11061,"o":77.17,"t":"2025-07-17T04:00:00Z","v":558442,"vw":77.209231},{"c":77.98,"h":78,"l":76.55,"n":10148,"o":77.1,"t":"2025-07-18T04:00:00Z","v":486922,"vw":77.604126},{"c":78.79,"h":79.33,"l":77.86,"n":9100,"o":77.95,"t":"2025-07-21T04:00:00Z","v":346523,"vw":78.764708},{"c":79.5,"h":79.725,"l":78.71,"n":7919,"o":78.9,"t":"2025-07-22T04:00:00Z","v":405872,"vw":79.464187},{"c":78.81,"h":79.54,"l":78.2,"n":7895,"o":79.54,"t":"2025-07-23T04:00:00Z","v":334617,"vw":78.74977},{"c":78.37,"h":79.035,"l":78.17,"n":8180,"o":78.65,"t":"2025-07-24T04:00:00Z","v":307953,"vw":78.559141},{"c":78.42,"h":78.62,"l":77.655,"n":5481,"o":78.28,"t":"2025-07-25T04:00:00Z","v":224750,"vw":78.340557},{"c":77.73,"h":78.2,"l":77.65,"n":6665,"o":78.05,"t":"2025-07-28T04:00:00Z","v":345865,"vw":77.813116},{"c":78.02,"h":78.515,"l":77.55,"n":8722,"o":78.4,"t":"2025-07-29T04:00:00Z","v":298366,"vw":78.026609},{"c":78.25,"h":78.87,"l":78.05,"n":8660,"o":78.19,"t":"2025-07-30T04:00:00Z","v":342454,"vw":78.339616},{"c":78.14,"h":78.5,"l":77.53,"n":8853,"o":77.62,"t":"2025-07-31T04:00:00Z","v":334018,"vw":78.102471},{"c":77.85,"h":78.88,"l":77.4,"n":11501,"o":78.54,"t":"2025-08-01T04:00:00Z","v":423496,"vw":77.829882},{"c":79.69,"h":79.83,"l":77.95,"n":13460,"o":78.27,"t":"2025-08-04T04:00:00Z","v":570774,"vw":79.47158},{"c":79.56,"h":79.84,"l":78.625,"n":13745,"o":79.84,"t":"2025-08-05T04:00:00Z","v":614299,"vw":79.372456},{"c":78.22,"h":79.8,"l":76.81,"n":14000,"o":77.83,"t":"2025-08-06T04:00:00Z","v":574683,"vw":78.173905},{"c":78.66,"h":78.99,"l":78,"n":8213,"o":78.45,"t":"2025-08-07T04:00:00Z","v":302654,"vw":78.56064},{"c":78.43,"h":79,"l":77.84,"n":8621,"o":79,"t":"2025-08-08T04:00:00Z","v":333038,"vw":78.352853},{"c":79,"h":79.08,"l":78.34,"n":8499,"o":78.5,"t":"2025-08-11T04:00:00Z","v":290886,"vw":78.891218},{"c":79.72,"h":79.84,"l":77.85,"n":7701,"o":77.85,"t":"2025-08-12T04:00:00Z","v":269573,"vw":79.610917},{"c":79.93,"h":80.543,"l":79.665,"n":8540,"o":79.94,"t":"2025-08-13T04:00:00Z","v":314446,"vw":79.965201},{"c":79.47,"h":80.11,"l":79.08,"n":7684,"o":79.61,"t":"2025-08-14T04:00:00Z","v":298605,"vw":79.478009},{"c":77.49,"h":78.85,"l":77.21,"n":9582,"o":78.81,"t":"2025-08-15T04:00:00Z","v":564619,"vw":77.583447},{"c":76.94,"h":77.79,"l":76.89,"n":9367,"o":77.38,"t":"2025-08-18T04:00:00Z","v":324936,"vw":77.121552},{"c":76.62,"h":77.3625,"l":76.34,"n":8684,"o":76.82,"t":"2025-08-19T04:00:00Z","v":404591,"vw":76.669539},{"c":76.39,"h":77.2726,"l":76.27,"n":9221,"o":77.07,"t":"2025-08-20T04:00:00Z","v":330057,"vw":76.472416},{"c":76.57,"h":76.855,"l":75.75,"n":8669,"o":76.05,"t":"2025-08-21T04:00:00Z","v":275193,"vw":76.534005},{"c":78.22,"h":78.5,"l":76.74,"n":10351,"o":76.98,"t":"2025-08-22T04:00:00Z","v":391500,"vw":78.158287},{"c":76.67,"h":78.075,"l":76.63,"n":5934,"o":78,"t":"2025-08-25T04:00:00Z","v":187305,"vw":76.911127},{"c":77.51,"h":77.58,"l":76.17,"n":10144,"o":76.43,"t":"2025-08-26T04:00:00Z","v":385094,"vw":77.315208},{"c":78.21,"h":78.3,"l":77.42,"n":8096,"o":77.42,"t":"2025-08-27T04:00:00Z","v":355845,"vw":78.160023},{"c":77.84,"h":78.16,"l":77.17,"n":7922,"o":78.16,"t":"2025-08-28T04:00:00Z","v":308939,"vw":77.748855},{"c":79.88,"h":79.92,"l":78.26,"n":10160,"o":78.84,"t":"2025-08-29T04:00:00Z","v":458774,"vw":79.613196},{"c":78.88,"h":79.3734,"l":78.54,"n":10434,"o":79,"t":"2025-09-02T04:00:00Z","v":419288,"vw":78.857411},{"c":79.33,"h":79.39,"l":78.58,"n":9808,"o":78.7,"t":"2025-09-03T04:00:00Z","v":379193,"vw":79.169881},{"c":79.04,"h":79.92,"l":78.04,"n":9055,"o":79.92,"t":"2025-09-04T04:00:00Z","v":317167,"vw":78.794899},{"c":78.6,"h":79.4,"l":78.0575,"n":8453,"o":79.03,"t":"2025-09-05T04:00:00Z","v":312896,"vw":78.50771},{"c":77.48,"h":79.36,"l":77.17,"n":12008,"o":79.36,"t":"2025-09-08T04:00:00Z","v":395219,"vw":77.861894},{"c":77.11,"h":77.75,"l":76.59,"n":13426,"o":77.5,"t":"2025-09-09T04:00:00Z","v":465597,"vw":77.18984},{"c":78.76,"h":78.82,"l":77.26,"n":14606,"o":77.3,"t":"2025-09-10T04:00:00Z","v":444334,"vw":78.353818},{"c":79.1,"h":79.35,"l":78.39,"n":9695,"o":78.4,"t":"2025-09-11T04:00:00Z","v":348919,"vw":79.04994},{"c":78.54,"h":79.74,"l":78.49,"n":11347,"o":78.86,"t":"2025-09-12T04:00:00Z","v":369479,"vw":78.931235},{"c":79.6,"h":79.8,"l":78.05,"n":14006,"o":78.775,"t":"2025-09-15T04:00:00Z","v":362660,"vw":79.378947},{"c":78.47,"h":79.45,"l":78.03,"n":7621,"o":79.38,"t":"2025-09-16T04:00:00Z","v":304109,"vw":78.573016},{"c":79.11,"h":79.855,"l":78.35,"n":11058,"o":78.35,"t":"2025-09-17T04:00:00Z","v":537655,"vw":79.10441},{"c":79,"h":79.66,"l":78.43,"n":9093,"o":78.56,"t":"2025-09-18T04:00:00Z","v":362999,"vw":79.004206},{"c":78.4,"h":79.28,"l":78.11,"n":9634,"o":79.28,"t":"2025-09-19T04:00:00Z","v":1148070,"vw":78.569719},{"c":78.51,"h":78.827,"l":78,"n":8161,"o":78.51,"t":"2025-09-22T04:00:00Z","v":309065,"vw":78.433928},{"c":79.4,"h":79.72,"l":78.53,"n":9376,"o":78.53,"t":"2025-09-23T04:00:00Z","v":341449,"vw":79.301149},{"c":79.33,"h":79.99,"l":79.02,"n":7349,"o":79.36,"t":"2025-09-24T04:00:00Z","v":334498,"vw":79.374141},{"c":77.98,"h":79.895,"l":77.94,"n":9886,"o":79.71,"t":"2025-09-25T04:00:00Z","v":529113,"vw":78.311078},{"c":78.13,"h":79.07,"l":77.78,"n":10740,"o":78.15,"t":"2025-09-26T04:00:00Z","v":674343,"vw":78.236797},{"c":78.03,"h":78.74,"l":77.2978,"n":10152,"o":78.26,"t":"2025-09-29T04:00:00Z","v":436035,"vw":78.00514},{"c":78.34,"h":78.64,"l":77.8,"n":9986,"o":78.35,"t":"2025-09-30T04:00:00Z","v":372067,"vw":78.310838},{"c":77.89,"h":78.46,"l":77.76,"n":8907,"o":78.24,"t":"2025-10-01T04:00:00Z","v":333728,"vw":78.00015},{"c":78.22,"h":78.22,"l":77.06,"n":11385,"o":77.69,"t":"2025-10-02T04:00:00Z","v":611512,"vw":77.706939},{"c":78.39,"h":79.2065,"l":78.12,"n":7994,"o":78.12,"t":"2025-10-03T04:00:00Z","v":312408,"vw":78.510983},{"c":78.18,"h":78.7,"l":77.925,"n":8728,"o":78.27,"t":"2025-10-06T04:00:00Z","v":367485,"vw":78.246969},{"c":78.72,"h":79.28,"l":78.015,"n":8298,"o":78.45,"t":"2025-10-07T04:00:00Z","v":297953,"vw":78.662519},{"c":79.4,"h":79.47,"l":78.36,"n":6424,"o":78.95,"t":"2025-10-08T04:00:00Z","v":251513,"vw":79.104873},{"c":79.33,"h":80.0225,"l":79.06,"n":7924,"o":79.79,"t":"2025-10-09T04:00:00Z","v":290818,"vw":79.456283},{"c":78.65,"h":80.575,"l":78.44,"n":10869,"o":79.86,"t":"2025-10-10T04:00:00Z","v":485627,"vw":79.169733},{"c":77.23,"h":79.1,"l":76.8401,"n":7524,"o":78.6,"t":"2025-10-13T04:00:00Z","v":302818,"vw":77.429151},{"c":77.79,"h":77.99,"l":76.74,"n":10094,"o":76.92,"t":"2025-10-14T04:00:00Z","v":261434,"vw":77.568535},{"c":78.35,"h":78.7,"l":77.72,"n":7738,"o":77.79,"t":"2025-10-15T04:00:00Z","v":285067,"vw":78.303063},{"c":77.53,"h":78.41,"l":77.01,"n":7481,"o":78.38,"t":"2025-10-16T04:00:00Z","v":305779,"vw":77.589914},{"c":78.4,"h":78.53,"l":77.38,"n":6323,"o":77.55,"t":"2025-10-17T04:00:00Z","v":261642,"vw":78.192868},{"c":79.36,"h":79.65,"l":78.5,"n":5399,"o":78.68,"t":"2025-10-20T04:00:00Z","v":256863,"vw":79.171566},{"c":79.42,"h":79.91,"l":78.84,"n":5797,"o":79.23,"t":"2025-10-21T04:00:00Z","v":263437,"vw":79.444838},{"c":80.12,"h":80.32,"l":78.97,"n":8328,"o":79.92,"t":"2025-10-22T04:00:00Z","v":356234,"vw":79.855171},{"c":81.01,"h":81.37,"l":79.7865,"n":9057,"o":80.49,"t":"2025-10-23T04:00:00Z","v":313436,"vw":80.924162},{"c":81.99,"h":82.08,"l":81.01,"n":8395,"o":81.01,"t":"2025-10-24T04:00:00Z","v":346037,"vw":81.729591},{"c":81.02,"h":81.9125,"l":80.715,"n":7187,"o":81.62,"t":"2025-10-27T04:00:00Z","v":188447,"vw":81.115125},{"c":80.57,"h":80.94,"l":79.91,"n":6889,"o":80.84,"t":"2025-10-28T04:00:00Z","v":233421,"vw":80.573359},{"c":79.95,"h":81.47,"l":79.64,"n":8612,"o":81.47,"t":"2025-10-29T04:00:00Z","v":303604,"vw":80.250154},{"c":79.87,"h":81.03,"l":79.39,"n":7318,"o":79.66,"t":"2025-10-30T04:00:00Z","v":255748,"vw":79.929444},{"c":79.5,"h":79.69,"l":77.98,"n":8451,"o":79.52,"t":"2025-10-31T04:00:00Z","v":380061,"vw":79.276284},{"c":80.97,"h":81.22,"l":77.8,"n":9301,"o":79.47,"t":"2025-11-03T05:00:00Z","v":506406,"vw":80.354106},{"c":82.34,"h":82.51,"l":80.71,"n":10440,"o":81.05,"t":"2025-11-04T05:00:00Z","v":614417,"vw":81.800451},{"c":78.99,"h":80.81,"l":76.99,"n":13271,"o":76.99,"t":"2025-11-05T05:00:00Z","v":645490,"vw":79.414972},{"c":78.83,"h":80.27,"l":78.26,"n":12857,"o":79.12,"t":"2025-11-06T05:00:00Z","v":667264,"vw":78.93806},{"c":79.84,"h":80.01,"l":78.515,"n":11362,"o":78.83,"t":"2025-11-07T05:00:00Z","v":581488,"vw":79.380893},{"c":79.22,"h":79.97,"l":78.655,"n":7994,"o":79.97,"t":"2025-11-10T05:00:00Z","v":269672,"vw":79.286115},{"c":80.97,"h":81.155,"l":79.2851,"n":6263,"o":79.52,"t":"2025-11-11T05:00:00Z","v":229927,"vw":80.68459},{"c":81.67,"h":82,"l":80.895,"n":8673,"o":81.37,"t":"2025-11-12T05:00:00Z","v":337110,"vw":81.594713},{"c":81.43,"h":81.82,"l":80.92,"n":8858,"o":81.55,"t":"2025-11-13T05:00:00Z","v":358068,"vw":81.473448},{"c":81.3,"h":81.42,"l":79.53,"n":10039,"o":80.95,"t":"2025-11-14T05:00:00Z","v":395408,"vw":80.810664},{"c":79.63,"h":81.2,"l":79.46,"n":9409,"o":81,"t":"2025-11-17T05:00:00Z","v":354364,"vw":80.142081},{"c":79.49,"h":80.28,"l":79.13,"n":9189,"o":79.6,"t":"2025-11-18T05:00:00Z","v":321913,"vw":79.525639},{"c":79.03,"h":79.55,"l":78.66,"n":6468,"o":79.36,"t":"2025-11-19T05:00:00Z","v":241084,"vw":79.084218},{"c":80.37,"h":80.83,"l":79.3909,"n":8203,"o":79.49,"t":"2025-11-20T05:00:00Z","v":281544,"vw":80.247704},{"c":80.44,"h":81.71,"l":80.095,"n":8783,"o":80.53,"t":"2025-11-21T05:00:00Z","v":377015,"vw":80.762971},{"c":80.44,"h":81.235,"l":80.0201,"n":7029,"o":80.29,"t":"2025-11-24T05:00:00Z","v":343944,"vw":80.514499},{"c":82.02,"h":82.18,"l":80.585,"n":7160,"o":80.66,"t":"2025-11-25T05:00:00Z","v":307063,"vw":81.816352},{"c":82.41,"h":82.61,"l":81.62,"n":8355,"o":81.62,"t":"2025-11-26T05:00:00Z","v":266839,"vw":82.352758},{"c":83.05,"h":83.11,"l":82.13,"n":4268,"o":82.5,"t":"2025-11-28T05:00:00Z","v":195961,"vw":82.923628},{"c":82.58,"h":82.86,"l":81.45,"n":9250,"o":82.47,"t":"2025-12-01T05:00:00Z","v":436090,"vw":82.377043},{"c":80.71,"h":83,"l":80.47,"n":8497,"o":83,"t":"2025-12-02T05:00:00Z","v":393062,"vw":81.144264},{"c":79.9,"h":81.6556,"l":79.62,"n":6615,"o":81.02,"t":"2025-12-03T05:00:00Z","v":296775,"vw":80.029822},{"c":79.02,"h":80.13,"l":78.73,"n":7310,"o":79.45,"t":"2025-12-04T05:00:00Z","v":315757,"vw":79.097433},{"c":79.08,"h":79.655,"l":78.55,"n":7068,"o":78.92,"t":"2025-12-05T05:00:00Z","v":343683,"vw":79.090045},{"c":79.92,"h":80.7,"l":78.65,"n":8863,"o":78.97,"t":"2025-12-08T05:00:00Z","v":407493,"vw":79.948404},{"c":80,"h":80.89,"l":79.85,"n":8822,"o":80.12,"t":"2025-12-09T05:00:00Z","v":367911,"vw":80.178001},{"c":79.81,"h":80.66,"l":79.27,"n":8602,"o":80.3,"t":"2025-12-10T05:00:00Z","v":378658,"vw":79.778907},{"c":80,"h":80.81,"l":79.37,"n":9547,"o":80,"t":"2025-12-11T05:00:00Z","v":392456,"vw":80.079689},{"c":80.08,"h":80.63,"l":79.65,"n":10547,"o":80.08,"t":"2025-12-12T05:00:00Z","v":495435,"vw":80.080005},{"c":81.73,"h":82.1,"l":80.04,"n":9478,"o":80.63,"t":"2025-12-15T05:00:00Z","v":520501,"vw":81.349106},{"c":81.64,"h":82.78,"l":80.64,"n":13517,"o":82.36,"t":"2025-12-16T05:00:00Z","v":643402,"vw":81.566456},{"c":81.59,"h":83.23,"l":81.26,"n":13829,"o":81.49,"t":"2025-12-17T05:00:00Z","v":761807,"vw":81.966005},{"c":81.95,"h":82.43,"l":80.93,"n":14157,"o":81.5,"t":"2025-12-18T05:00:00Z","v":717769,"vw":81.987886},{"c":80.63,"h":82.375,"l":79.985,"n":9378,"o":81.85,"t":"2025-12-19T05:00:00Z","v":953731,"vw":80.765329},{"c":80.43,"h":80.86,"l":80.18,"n":6303,"o":80.38,"t":"2025-12-22T05:00:00Z","v":238339,"vw":80.451866},{"c":80.86,"h":81.205,"l":80.32,"n":7163,"o":80.41,"t":"2025-12-23T05:00:00Z","v":284944,"vw":80.838999},{"c":81.19,"h":81.65,"l":80.495,"n":2496,"o":80.9,"t":"2025-12-24T05:00:00Z","v":118154,"vw":81.003235},{"c":80.76,"h":81.3,"l":80.43,"n":3715,"o":80.86,"t":"2025-12-26T05:00:00Z","v":116106,"vw":80.809181},{"c":81.07,"h":81.48,"l":80.72,"n":5575,"o":80.99,"t":"2025-12-29T05:00:00Z","v":225480,"vw":81.113832},{"c":80.66,"h":81.525,"l":80.44,"n":6191,"o":81,"t":"2025-12-30T05:00:00Z","v":290129,"vw":80.824331},{"c":80.02,"h":80.91,"l":79.88,"n":5986,"o":80.89,"t":"2025-12-31T05:00:00Z","v":311674,"vw":80.052696},{"c":80.15,"h":80.34,"l":78.835,"n":6546,"o":79.93,"t":"2026-01-02T05:00:00Z","v":226772,"vw":80.025295},{"c":79.52,"h":79.69,"l":78.37,"n":8433,"o":79.69,"t":"2026-01-05T05:00:00Z","v":399932,"vw":79.211737},{"c":80.98,"h":81.11,"l":78.77,"n":9562,"o":78.87,"t":"2026-01-06T05:00:00Z","v":390173,"vw":80.509139},{"c":80.46,"h":82.1,"l":80.22,"n":9087,"o":81.38,"t":"2026-01-07T05:00:00Z","v":438326,"vw":80.810801},{"c":80.85,"h":81.51,"l":80.1,"n":7031,"o":80.1,"t":"2026-01-08T05:00:00Z","v":300400,"vw":80.84723},{"c":81.14,"h":82.22,"l":80.845,"n":7314,"o":81.08,"t":"2026-01-09T05:00:00Z","v":287250,"vw":81.261992},{"c":81.6,"h":82.37,"l":80.795,"n":7506,"o":81.2,"t":"2026-01-12T05:00:00Z","v":351630,"vw":81.534042},{"c":81.96,"h":82.61,"l":81.08,"n":8978,"o":81.8,"t":"2026-01-13T05:00:00Z","v":575397,"vw":81.853275},{"c":83.53,"h":83.62,"l":81.94,"n":8557,"o":81.94,"t":"2026-01-14T05:00:00Z","v":554063,"vw":83.186358},{"c":85.9,"h":86.7,"l":84.37,"n":14607,"o":84.845,"t":"2026-01-15T05:00:00Z","v":962201,"vw":85.786198},{"c":86.27,"h":86.75,"l":85.19,"n":10099,"o":85.19,"t":"2026-01-16T05:00:00Z","v":704804,"vw":86.159778},{"c":84.82,"h":86.52,"l":84.76,"n":12162,"o":86.02,"t":"2026-01-20T05:00:00Z","v":562452,"vw":85.217706},{"c":84.58,"h":85.98,"l":83.6,"n":12995,"o":85.04,"t":"2026-01-21T05:00:00Z","v":627848,"vw":84.460997},{"c":83.9,"h":85.31,"l":83.79,"n":9155,"o":84.81,"t":"2026-01-22T05:00:00Z","v":465388,"vw":84.188281},{"c":83.02,"h":83.89,"l":82.7,"n":7305,"o":83.89,"t":"2026-01-23T05:00:00Z","v":305062,"vw":82.994458},{"c":83.46,"h":84.285,"l":83.27,"n":7904,"o":83.35,"t":"2026-01-26T05:00:00Z","v":350630,"vw":83.542618},{"c":83.86,"h":84.18,"l":83.23,"n":8692,"o":83.23,"t":"2026-01-27T05:00:00Z","v":946598,"vw":83.646091},{"c":81.94,"h":84.045,"l":81.9,"n":10033,"o":83.35,"t":"2026-01-28T05:00:00Z","v":462013,"vw":82.449505},{"c":82.64,"h":83.06,"l":81.8,"n":11508,"o":82.76,"t":"2026-01-29T05:00:00Z","v":718561,"vw":82.471613},{"c":82.82,"h":83.25,"l":81.105,"n":12254,"o":82.58,"t":"2026-01-30T05:00:00Z","v":708116,"vw":82.534254},{"c":82.08,"h":83.15,"l":81.71,"n":16460,"o":82.88,"t":"2026-02-02T05:00:00Z","v":1159991,"vw":82.192636},{"c":82.94,"h":83.5,"l":81.76,"n":14654,"o":82.89,"t":"2026-02-03T05:00:00Z","v":947686,"vw":82.549669},{"c":82.63,"h":83.98,"l":82.485,"n":11487,"o":83.86,"t":"2026-02-04T05:00:00Z","v":506264,"vw":82.956608},{"c":82.99,"h":83.625,"l":82.34,"n":20169,"o":83.01,"t":"2026-02-05T05:00:00Z","v":1378748,"vw":83.041572},{"c":83.26,"h":84.63,"l":82.84,"n":21341,"o":83.96,"t":"2026-02-06T05:00:00Z","v":2181912,"vw":83.427925},{"c":82.87,"h":83.32,"l":81.79,"n":11518,"o":83.13,"t":"2026-02-09T05:00:00Z","v":602571,"vw":82.904414},{"c":83.5,"h":84.42,"l":82.42,"n":10233,"o":83.07,"t":"2026-02-10T05:00:00Z","v":654382,"vw":83.667503},{"c":85.97,"h":86.2,"l":83.56,"n":18391,"o":85.17,"t":"2026-02-11T05:00:00Z","v":3162188,"vw":84.486825},{"c":87.11,"h":87.8,"l":85.695,"n":16307,"o":86.35,"t":"2026-02-12T05:00:00Z","v":1004418,"vw":86.971945},{"c":87.98,"h":88.04,"l":86.47,"n":13392,"o":87.05,"t":"2026-02-13T05:00:00Z","v":755198,"vw":87.754137},{"c":88.24,"h":88.74,"l":87.01,"n":15961,"o":87.72,"t":"2026-02-17T05:00:00Z","v":983614,"vw":88.151813},{"c":86.64,"h":88.2075,"l":86.34,"n":12779,"o":88.19,"t":"2026-02-18T05:00:00Z","v":621129,"vw":86.786834},{"c":87.24,"h":88.035,"l":87.04,"n":9564,"o":87.44,"t":"2026-02-19T05:00:00Z","v":571381,"vw":87.380581},{"c":87.6,"h":87.835,"l":85.99,"n":9108,"o":87.55,"t":"2026-02-20T05:00:00Z","v":435176,"vw":87.420744},{"c":88.13,"h":88.66,"l":87.76,"n":9657,"o":88.39,"t":"2026-02-23T05:00:00Z","v":427461,"vw":88.081041},{"c":88,"h":88.46,"l":87.43,"n":11619,"o":88,"t":"2026-02-24T05:00:00Z","v":503646,"vw":88.116173},{"c":87.07,"h":87.99,"l":81.32,"n":17734,"o":84.95,"t":"2026-02-25T05:00:00Z","v":1097613,"vw":85.731534},{"c":88.41,"h":88.78,"l":86.64,"n":16504,"o":87.06,"t":"2026-02-26T05:00:00Z","v":874340,"vw":88.201887},{"c":88.17,"h":89.135,"l":87.98,"n":11782,"o":88.35,"t":"2026-02-27T05:00:00Z","v":743874,"vw":88.344958},{"c":88.5,"h":89.4499,"l":87.83,"n":13154,"o":88.685,"t":"2026-03-02T05:00:00Z","v":660896,"vw":88.620098},{"c":88.9,"h":88.92,"l":85.8,"n":11217,"o":87.56,"t":"2026-03-03T05:00:00Z","v":511017,"vw":88.530054},{"c":89.6,"h":90,"l":88.225,"n":15345,"o":88.99,"t":"2026-03-04T05:00:00Z","v":776896,"vw":89.506849},{"c":87.71,"h":88.92,"l":87.0201,"n":12975,"o":88.76,"t":"2026-03-05T05:00:00Z","v":544193,"vw":87.771962},{"c":87.62,"h":87.81,"l":86.445,"n":13889,"o":87.02,"t":"2026-03-06T05:00:00Z","v":576193,"vw":87.443365},{"c":87.71,"h":87.86,"l":86.36,"n":12851,"o":87.33,"t":"2026-03-09T04:00:00Z","v":601250,"vw":87.413193},{"c":87.01,"h":88.07,"l":86.81,"n":10843,"o":86.81,"t":"2026-03-10T04:00:00Z","v":485057,"vw":87.223897},{"c":86.88,"h":87.775,"l":86.12,"n":9537,"o":86.67,"t":"2026-03-11T04:00:00Z","v":423907,"vw":87.144648},{"c":87.32,"h":87.87,"l":86.0651,"n":8766,"o":86.3,"t":"2026-03-12T04:00:00Z","v":342718,"vw":87.346831},{"c":88.01,"h":88.36,"l":87.005,"n":10146,"o":88.13,"t":"2026-03-13T04:00:00Z","v":409842,"vw":87.854226},{"c":88.28,"h":88.68,"l":87.4101,"n":9787,"o":88.68,"t":"2026-03-16T04:00:00Z","v":421085,"vw":88.140105},{"c":87.37,"h":88.96,"l":87.2,"n":9494,"o":88.96,"t":"2026-03-17T04:00:00Z","v":450198,"vw":87.635228},{"c":86.28,"h":87.01,"l":85.215,"n":13176,"o":87.01,"t":"2026-03-18T04:00:00Z","v":590513,"vw":86.143121},{"c":86.22,"h":86.58,"l":85.44,"n":16131,"o":86.25,"t":"2026-03-19T04:00:00Z","v":421887,"vw":86.090761},{"c":83.58,"h":86.85,"l":83.51,"n":17736,"o":86.18,"t":"2026-03-20T04:00:00Z","v":1340707,"vw":83.881347},{"c":85.83,"h":86.17,"l":84.4,"n":11706,"o":84.85,"t":"2026-03-23T04:00:00Z","v":657210,"vw":85.764203},{"c":86.35,"h":87.025,"l":84.825,"n":9966,"o":85.17,"t":"2026-03-24T04:00:00Z","v":516841,"vw":86.438034},{"c":85.82,"h":87.29,"l":85.64,"n":11346,"o":86.85,"t":"2026-03-25T04:00:00Z","v":361968,"vw":86.024962},{"c":86.57,"h":86.65,"l":85.36,"n":7155,"o":85.36,"t":"2026-03-26T04:00:00Z","v":387136,"vw":86.428445},{"c":86.71,"h":87.51,"l":86.49,"n":10400,"o":86.67,"t":"2026-03-27T04:00:00Z","v":461820,"vw":86.856394},{"c":87.31,"h":87.78,"l":86.75,"n":11654,"o":87.37,"t":"2026-03-30T04:00:00Z","v":487396,"vw":87.365631},{"c":86.9,"h":87.43,"l":85.95,"n":10588,"o":86.37,"t":"2026-03-31T04:00:00Z","v":502869,"vw":86.682671},{"c":87.51,"h":87.835,"l":86.32,"n":9504,"o":86.32,"t":"2026-04-01T04:00:00Z","v":390188,"vw":87.4876},{"c":89.24,"h":89.29,"l":87.5,"n":8484,"o":87.87,"t":"2026-04-02T04:00:00Z","v":370862,"vw":88.939486},{"c":89.06,"h":89.47,"l":88.2501,"n":7751,"o":88.92,"t":"2026-04-06T04:00:00Z","v":360900,"vw":89.077811},{"c":88.98,"h":89.375,"l":88.52,"n":12076,"o":89.15,"t":"2026-04-07T04:00:00Z","v":476545,"vw":88.962424},{"c":90.92,"h":90.94,"l":88.69,"n":11223,"o":89.275,"t":"2026-04-08T04:00:00Z","v":536744,"vw":90.464789},{"c":92.27,"h":92.32,"l":90.6,"n":12659,"o":90.8,"t":"2026-04-09T04:00:00Z","v":523807,"vw":91.805573},{"c":93.18,"h":93.36,"l":91.95,"n":10452,"o":92.07,"t":"2026-04-10T04:00:00Z","v":519268,"vw":92.992501},{"c":91.39,"h":93.44,"l":91.04,"n":10269,"o":93.19,"t":"2026-04-13T04:00:00Z","v":356730,"vw":91.46246},{"c":91.38,"h":91.67,"l":90.14,"n":10457,"o":90.92,"t":"2026-04-14T04:00:00Z","v":394084,"vw":91.195314},{"c":91.04,"h":91.56,"l":90.35,"n":9846,"o":90.82,"t":"2026-04-15T04:00:00Z","v":405799,"vw":91.085823},{"c":91.36,"h":92.15,"l":90.7,"n":11413,"o":90.7,"t":"2026-04-16T04:00:00Z","v":517647,"vw":91.323086},{"c":90.99,"h":91.2,"l":90.18,"n":9951,"o":91.09,"t":"2026-04-17T04:00:00Z","v":427237,"vw":90.940619},{"c":89.89,"h":91.87,"l":89.69,"n":8352,"o":90.99,"t":"2026-04-20T04:00:00Z","v":362937,"vw":90.313991},{"c":88.71,"h":90.1,"l":88.22,"n":9095,"o":90.1,"t":"2026-04-21T04:00:00Z","v":363949,"vw":88.678558},{"c":88.4,"h":89.175,"l":87.84,"n":7828,"o":89.1,"t":"2026-04-22T04:00:00Z","v":286251,"vw":88.413588},{"c":90.51,"h":90.91,"l":89.18,"n":9875,"o":90,"t":"2026-04-23T04:00:00Z","v":526907,"vw":90.364914},{"c":90.46,"h":91.37,"l":89.86,"n":9865,"o":90.28,"t":"2026-04-24T04:00:00Z","v":480641,"vw":90.361912},{"c":90.34,"h":91.46,"l":90.12,"n":11772,"o":90.61,"t":"2026-04-27T04:00:00Z","v":509874,"vw":90.608365},{"c":91.71,"h":92.535,"l":90.995,"n":11075,"o":91.49,"t":"2026-04-28T04:00:00Z","v":520769,"vw":91.821494},{"c":91.9,"h":92.7,"l":91.31,"n":12274,"o":91.31,"t":"2026-04-29T04:00:00Z","v":479191,"vw":91.988695},{"c":94.05,"h":94.41,"l":91.98,"n":12527,"o":91.98,"t":"2026-04-30T04:00:00Z","v":702122,"vw":93.810699},{"c":93.2,"h":94.425,"l":92.77,"n":11147,"o":94.05,"t":"2026-05-01T04:00:00Z","v":433864,"vw":93.351608},{"c":93.07,"h":93.84,"l":92.18,"n":12909,"o":92.52,"t":"2026-05-04T04:00:00Z","v":471825,"vw":92.978411},{"c":93.67,"h":94.33,"l":91.31,"n":13047,"o":92,"t":"2026-05-05T04:00:00Z","v":586234,"vw":93.484823},{"c":90.82,"h":93.685,"l":90.57,"n":15282,"o":93.68,"t":"2026-05-06T04:00:00Z","v":783620,"vw":91.353904},{"c":90.76,"h":92,"l":90.38,"n":13052,"o":91.91,"t":"2026-05-07T04:00:00Z","v":588859,"vw":90.92249},{"c":89.95,"h":91.15,"l":89.87,"n":8719,"o":91.1,"t":"2026-05-08T04:00:00Z","v":389934,"vw":90.186359},{"c":89.13,"h":90.885,"l":88.95,"n":11447,"o":90.57,"t":"2026-05-11T04:00:00Z","v":501140,"vw":89.444079},{"c":89.87,"h":90.475,"l":88.61,"n":8749,"o":89.56,"t":"2026-05-12T04:00:00Z","v":394189,"vw":89.866265},{"c":88.72,"h":90.71,"l":87.71,"n":11348,"o":90.71,"t":"2026-05-13T04:00:00Z","v":432986,"vw":88.632397},{"c":89.54,"h":89.885,"l":88.8,"n":8877,"o":89.34,"t":"2026-05-14T04:00:00Z","v":480921,"vw":89.381004},{"c":87.7,"h":88.82,"l":87.27,"n":9070,"o":88.81,"t":"2026-05-15T04:00:00Z","v":414333,"vw":87.760171},{"c":88.94,"h":89.39,"l":88.27,"n":9289,"o":88.34,"t":"2026-05-18T04:00:00Z","v":416817,"vw":88.936926},{"c":89.04,"h":89.97,"l":88.355,"n":11356,"o":88.74,"t":"2026-05-19T04:00:00Z","v":432535,"vw":89.302977},{"c":89.66,"h":90.18,"l":88.66,"n":9498,"o":89.26,"t":"2026-05-20T04:00:00Z","v":422654,"vw":89.57479},{"c":88.89,"h":89.8,"l":88.51,"n":9849,"o":89.31,"t":"2026-05-21T04:00:00Z","v":461275,"vw":89.032719},{"c":89.91,"h":89.99,"l":89.09,"n":8900,"o":89.53,"t":"2026-05-22T04:00:00Z","v":368618,"vw":89.741248},{"c":89.2,"h":90.47,"l":89.145,"n":9820,"o":89.9,"t":"2026-05-26T04:00:00Z","v":416233,"vw":89.373693},{"c":88.64,"h":89.51,"l":87.88,"n":9893,"o":89.05,"t":"2026-05-27T04:00:00Z","v":401474,"vw":88.571364},{"c":86.73,"h":88.94,"l":86.51,"n":10138,"o":88.84,"t":"2026-05-28T04:00:00Z","v":369902,"vw":86.982108},{"c":86.21,"h":86.65,"l":85.95,"n":11414,"o":86.62,"t":"2026-05-29T04:00:00Z","v":620236,"vw":86.247607},{"c":84.49,"h":86.3299,"l":84.47,"n":14985,"o":85.63,"t":"2026-06-01T04:00:00Z","v":468777,"vw":84.882714},{"c":86.04,"h":86.295,"l":84.5,"n":13516,"o":84.5,"t":"2026-06-02T04:00:00Z","v":657218,"vw":85.994789},{"c":85.73,"h":86.795,"l":85.351,"n":11290,"o":85.82,"t":"2026-06-03T04:00:00Z","v":494435,"vw":85.921252},{"c":87.17,"h":87.41,"l":85.87,"n":9348,"o":86.69,"t":"2026-06-04T04:00:00Z","v":375240,"vw":86.897184},{"c":88.72,"h":89.31,"l":87.55,"n":10928,"o":87.91,"t":"2026-06-05T04:00:00Z","v":427483,"vw":88.736334},{"c":88.4,"h":89.14,"l":87.58,"n":12102,"o":88.65,"t":"2026-06-08T04:00:00Z","v":519539,"vw":88.268458},{"c":88.02,"h":89.41,"l":87.915,"n":14244,"o":89.06,"t":"2026-06-09T04:00:00Z","v":854685,"vw":88.39938},{"c":88.78,"h":89.54,"l":88.4814,"n":12545,"o":89.09,"t":"2026-06-10T04:00:00Z","v":490761,"vw":88.824028},{"c":88.02,"h":89.75,"l":88,"n":12458,"o":89.47,"t":"2026-06-11T04:00:00Z","v":451622,"vw":88.568528},{"c":89.01,"h":89.215,"l":88,"n":9877,"o":88.32,"t":"2026-06-12T04:00:00Z","v":403233,"vw":88.873615},{"c":88.42,"h":88.97,"l":87.3496,"n":9409,"o":88.16,"t":"2026-06-15T04:00:00Z","v":378489,"vw":88.488686},{"c":88.07,"h":89.25,"l":87.42,"n":9803,"o":88.75,"t":"2026-06-16T04:00:00Z","v":465138,"vw":88.123191},{"c":87.1,"h":88.035,"l":86.32,"n":11518,"o":87.54,"t":"2026-06-17T04:00:00Z","v":560098,"vw":86.977391},{"c":88.48,"h":88.57,"l":86.78,"n":9058,"o":87.26,"t":"2026-06-18T04:00:00Z","v":1125560,"vw":88.119027},{"c":88.55,"h":89.96,"l":88.31,"n":11193,"o":88.42,"t":"2026-06-22T04:00:00Z","v":704962,"vw":89.080722},{"c":89.05,"h":89.38,"l":88.5,"n":12431,"o":89.13,"t":"2026-06-23T04:00:00Z","v":500078,"vw":88.967649},{"c":88.77,"h":89.91,"l":88.63,"n":12682,"o":89.53,"t":"2026-06-24T04:00:00Z","v":611691,"vw":88.98955},{"c":89.05,"h":89.94,"l":88.71,"n":12577,"o":89.02,"t":"2026-06-25T04:00:00Z","v":595860,"vw":89.27356},{"c":90.93,"h":91.04,"l":89.295,"n":15780,"o":89.5,"t":"2026-06-26T04:00:00Z","v":2641966,"vw":90.780789},{"c":89.63,"h":90.56,"l":88.65,"n":12513,"o":90.56,"t":"2026-06-29T04:00:00Z","v":745621,"vw":89.370877},{"c":88.68,"h":89.8,"l":88.64,"n":12829,"o":89.51,"t":"2026-06-30T04:00:00Z","v":765267,"vw":88.945389},{"c":88.51,"h":89.655,"l":88.26,"n":12278,"o":88.63,"t":"2026-07-01T04:00:00Z","v":558945,"vw":88.818364},{"c":89.81,"h":89.81,"l":88.36,"n":14119,"o":89.15,"t":"2026-07-02T04:00:00Z","v":577250,"vw":89.367482},{"c":88.66,"h":89.545,"l":88.205,"n":8601,"o":89.47,"t":"2026-07-06T04:00:00Z","v":505311,"vw":88.609804},{"c":91.09,"h":91.92,"l":89.295,"n":12114,"o":89.53,"t":"2026-07-07T04:00:00Z","v":462762,"vw":91.078546},{"c":91.09,"h":91.43,"l":90.22,"n":9613,"o":90.94,"t":"2026-07-08T04:00:00Z","v":421822,"vw":91.08402},{"c":91.16,"h":91.26,"l":89.95,"n":9316,"o":91.12,"t":"2026-07-09T04:00:00Z","v":446568,"vw":91.052076},{"c":91.18,"h":92.01,"l":90.82,"n":7744,"o":90.82,"t":"2026-07-10T04:00:00Z","v":297412,"vw":91.32124},{"c":91.82,"h":92.18,"l":90.42,"n":9203,"o":90.42,"t":"2026-07-13T04:00:00Z","v":391471,"vw":91.786681},{"c":92.38,"h":93.38,"l":92.31,"n":11237,"o":92.69,"t":"2026-07-14T04:00:00Z","v":610849,"vw":92.787422},{"c":91.25,"h":92.73,"l":91.11,"n":9694,"o":92.16,"t":"2026-07-15T04:00:00Z","v":334310,"vw":91.71589},{"c":92.95,"h":93.01,"l":91.45,"n":9670,"o":91.45,"t":"2026-07-16T04:00:00Z","v":360848,"vw":92.709543},{"c":92.06,"h":94.465,"l":91.95,"n":12025,"o":93.52,"t":"2026-07-17T04:00:00Z","v":555066,"vw":92.652971},{"c":91.73,"h":92.955,"l":91.05,"n":11428,"o":92.34,"t":"2026-07-20T04:00:00Z","v":435500,"vw":91.655971},{"c":92.22,"h":92.22,"l":90.9,"n":11498,"o":91.62,"t":"2026-07-21T04:00:00Z","v":452260,"vw":91.97327},{"c":92.86,"h":93.53,"l":92.68,"n":9664,"o":92.79,"t":"2026-07-22T04:00:00Z","v":518832,"vw":92.983319},{"c":93.01,"h":93.64,"l":92.01,"n":11212,"o":92.29,"t":"2026-07-23T04:00:00Z","v":562339,"vw":92.960586},{"c":93.07,"h":94.17,"l":92.84,"n":7417,"o":93.52,"t":"2026-07-24T04:00:00Z","v":326285,"vw":93.2195},{"c":92.01,"h":93.11,"l":91.92,"n":9818,"o":93.01,"t":"2026-07-27T04:00:00Z","v":434405,"vw":92.237554},{"c":92.64,"h":93.68,"l":92.12,"n":8631,"o":92.87,"t":"2026-07-28T04:00:00Z","v":382850,"vw":92.941525},{"c":91.8,"h":93.115,"l":91.6,"n":11046,"o":92.87,"t":"2026-07-29T04:00:00Z","v":557140,"vw":92.066989},{"c":90.3,"h":91.4,"l":90.29,"n":10641,"o":90.94,"t":"2026-07-30T04:00:00Z","v":503458,"vw":90.623529},{"c":89.4,"h":90.54,"l":89.31,"n":11194,"o":89.89,"t":"2026-07-31T04:00:00Z","v":526986,"vw":89.669024},{"c":89.77,"h":90.52,"l":88.63,"n":8991,"o":88.78,"t":"2026-08-03T04:00:00Z","v":407153,"vw":89.780313},{"c":89.05,"h":90.185,"l":88.345,"n":13300,"o":89.46,"t":"2026-08-04T04:00:00Z","v":630786,"vw":89.151806},{"c":90.67,"h":91.665,"l":88,"n":14975,"o":89.76,"t":"2026-08-05T04:00:00Z","v":815272,"vw":90.275537},{"c":92.4,"h":92.865,"l":91.115,"n":13498,"o":92.2,"t":"2026-08-06T04:00:00Z","v":645643,"vw":92.379294},{"c":92.09,"h":92.6,"l":91.24,"n":9641,"o":91.85,"t":"2026-08-07T04:00:00Z","v":365323,"vw":92.151581},{"c":90.56,"h":91.87,"l":90.19,"n":9844,"o":91.57,"t":"2026-08-10T04:00:00Z","v":353746,"vw":90.594753},{"c":91.51,"h":92.01,"l":89.85,"n":8833,"o":89.85,"t":"2026-08-11T04:00:00Z","v":409623,"vw":91.530914},{"c":92.17,"h":92.37,"l":90.46,"n":8632,"o":90.5,"t":"2026-08-12T04:00:00Z","v":400214,"vw":92.05288},{"c":92.09,"h":93.255,"l":91.91,"n":8248,"o":92.72,"t":"2026-08-13T04:00:00Z","v":334739,"vw":92.19443},{"c":92.6,"h":92.69,"l":91.76,"n":10401,"o":91.81,"t":"2026-08-14T04:00:00Z","v":355105,"vw":92.451712},{"c":91.26,"h":91.97,"l":90.43,"n":9414,"o":90.43,"t":"2026-08-17T04:00:00Z","v":408328,"vw":91.219633},{"c":91.71,"h":92.55,"l":91.375,"n":9016,"o":92.25,"t":"2026-08-18T04:00:00Z","v":369097,"vw":91.920266},{"c":91.75,"h":93.48,"l":91.675,"n":10797,"o":92.38,"t":"2026-08-19T04:00:00Z","v":396310,"vw":91.928533},{"c":91.3,"h":92.5699,"l":91.13,"n":7246,"o":91.55,"t":"2026-08-20T04:00:00Z","v":175821,"vw":91.908331},{"c":88.87,"h":91.91,"l":88.84,"n":7887,"o":90.6,"t":"2026-08-21T04:00:00Z","v":341046,"vw":89.524706},{"c":89.57,"h":89.89,"l":88.925,"n":9087,"o":89.34,"t":"2026-08-24T04:00:00Z","v":330868,"vw":89.509886},{"c":89.08,"h":90.26,"l":88.74,"n":9127,"o":90.26,"t":"2026-08-25T04:00:00Z","v":337956,"vw":89.173277},{"c":90.61,"h":90.96,"l":88.77,"n":11145,"o":89.33,"t":"2026-08-26T04:00:00Z","v":433268,"vw":90.58214},{"c":89.42,"h":90.75,"l":88.96,"n":7194,"o":90.75,"t":"2026-08-27T04:00:00Z","v":306620,"vw":89.378592},{"c":89.1,"h":90.2,"l":88.465,"n":6731,"o":89.98,"t":"2026-08-28T04:00:00Z","v":321847,"vw":89.02475},{"c":88.33,"h":89.05,"l":88.2,"n":9049,"o":88.88,"t":"2026-08-31T04:00:00Z","v":598147,"vw":88.448141},{"c":89.35,"h":89.825,"l":88.515,"n":10516,"o":89.49,"t":"2026-09-01T04:00:00Z","v":445052,"vw":89.125745},{"c":89.14,"h":89.36,"l":88.155,"n":9187,"o":89.27,"t":"2026-09-02T04:00:00Z","v":379498,"vw":89.005447},{"c":88.69,"h":89.52,"l":88.415,"n":12633,"o":89.39,"t":"2026-09-03T04:00:00Z","v":654061,"vw":88.786772},{"c":88.06,"h":89.16,"l":87.6,"n":11063,"o":88.23,"t":"2026-09-04T04:00:00Z","v":515877,"vw":88.242594},{"c":88.88,"h":89.35,"l":88.16,"n":15021,"o":88.31,"t":"2026-09-08T04:00:00Z","v":658403,"vw":88.883893},{"c":87.86,"h":89.5,"l":87.44,"n":14757,"o":89.35,"t":"2026-09-09T04:00:00Z","v":615028,"vw":87.940121},{"c":86.9,"h":88.86,"l":86.81,"n":12457,"o":88.34,"t":"2026-09-10T04:00:00Z","v":585731,"vw":87.247648},{"c":86.11,"h":87.71,"l":86.01,"n":13720,"o":87.29,"t":"2026-09-11T04:00:00Z","v":475763,"vw":86.545808},{"c":86.4,"h":87.41,"l":86.1,"n":13315,"o":86.49,"t":"2026-09-14T04:00:00Z","v":772628,"vw":86.641098},{"c":86.82,"h":87,"l":85.53,"n":16130,"o":86.24,"t":"2026-09-15T04:00:00Z","v":820554,"vw":86.577313},{"c":86.74,"h":88.08,"l":86.15,"n":15554,"o":87.24,"t":"2026-09-16T04:00:00Z","v":741945,"vw":87.019483},{"c":86.51,"h":87.42,"l":86.27,"n":15162,"o":87.17,"t":"2026-09-17T04:00:00Z","v":603993,"vw":86.681581},{"c":85.85,"h":85.94,"l":85.21,"n":14268,"o":85.93,"t":"2026-09-18T04:00:00Z","v":3625797,"vw":85.811376},{"c":84.65,"h":86.32,"l":84.465,"n":13667,"o":85.99,"t":"2026-09-21T04:00:00Z","v":692596,"vw":84.938506},{"c":83.49,"h":85.09,"l":83.46,"n":13401,"o":84.46,"t":"2026-09-22T04:00:00Z","v":588386,"vw":84.02445},{"c":82.34,"h":83.09,"l":82,"n":15750,"o":83.09,"t":"2026-09-23T04:00:00Z","v":568995,"vw":82.293807},{"c":81.38,"h":82.76,"l":81.2,"n":13750,"o":82.56,"t":"2026-09-24T04:00:00Z","v":734350,"vw":81.708428},{"c":82.44,"h":82.635,"l":80.98,"n":11202,"o":81.6,"t":"2026-09-25T04:00:00Z","v":799113,"vw":82.157781},{"c":81.87,"h":82.69,"l":81.33,"n":11153,"o":81.82,"t":"2026-09-28T04:00:00Z","v":949161,"vw":81.845541},{"c":82.24,"h":82.38,"l":81.365,"n":10249,"o":81.53,"t":"2026-09-29T04:00:00Z","v":680384,"vw":82.11438},{"c":81.54,"h":83.06,"l":81.5,"n":13423,"o":83.06,"t":"2026-09-30T04:00:00Z","v":692934,"vw":81.708987},{"c":81.76,"h":81.96,"l":80.32,"n":13023,"o":81.04,"t":"2026-10-01T04:00:00Z","v":700160,"vw":81.463992},{"c":82.69,"h":83.02,"l":82.065,"n":13950,"o":82.41,"t":"2026-10-02T04:00:00Z","v":635667,"vw":82.622601},{"c":82.79,"h":83.445,"l":82.16,"n":15029,"o":82.73,"t":"2026-10-05T04:00:00Z","v":846031,"vw":82.907194},{"c":83.32,"h":83.71,"l":82.68,"n":10391,"o":83.41,"t":"2026-10-06T04:00:00Z","v":442107,"vw":83.189848},{"c":82.48,"h":83.175,"l":82.275,"n":11012,"o":82.655,"t":"2026-10-07T04:00:00Z","v":488966,"vw":82.614414},{"c":83.51,"h":83.64,"l":81.94,"n":14437,"o":82.52,"t":"2026-10-08T04:00:00Z","v":653634,"vw":83.118461},{"c":84.14,"h":84.78,"l":83.43,"n":11801,"o":83.43,"t":"2026-10-09T04:00:00Z","v":599521,"vw":84.191549},{"c":85.32,"h":85.56,"l":82.85,"n":9715,"o":82.85,"t":"2026-10-12T04:00:00Z","v":502625,"vw":85.153232},{"c":85.91,"h":86.08,"l":84.315,"n":12230,"o":86.07,"t":"2026-10-13T04:00:00Z","v":454358,"vw":85.755585},{"c":85.3,"h":86.23,"l":84.74,"n":11843,"o":86.23,"t":"2026-10-14T04:00:00Z","v":576207,"vw":85.196388},{"c":86.2,"h":86.64,"l":85.4,"n":15229,"o":86.64,"t":"2026-10-15T04:00:00Z","v":707060,"vw":86.051547},{"c":87.45,"h":87.97,"l":86.18,"n":13011,"o":87,"t":"2026-10-16T04:00:00Z","v":669582,"vw":87.4835},{"c":86.39,"h":87.52,"l":86.23,"n":10294,"o":87.52,"t":"2026-10-19T04:00:00Z","v":547421,"vw":86.629792},{"c":89.12,"h":89.59,"l":86.66,"n":15274,"o":86.96,"t":"2026-10-20T04:00:00Z","v":860090,"vw":88.949912},{"c":88.42,"h":90.12,"l":88.14,"n":13511,"o":90.12,"t":"2026-10-21T04:00:00Z","v":713899,"vw":88.50696},{"c":91.08,"h":91.25,"l":88.84,"n":12724,"o":89.23,"t":"2026-10-22T04:00:00Z","v":670008,"vw":90.896018}],"volatilityBars":[{"c":85.74,"h":86.32,"l":85.74,"n":189,"o":85.99,"t":"2026-09-21T13:30:00Z","v":11723,"vw":85.979851},{"c":86.13,"h":86.31,"l":85.945,"n":133,"o":86.01,"t":"2026-09-21T13:45:00Z","v":8920,"vw":86.0339},{"c":86.08,"h":86.18,"l":85.92,"n":207,"o":86.11,"t":"2026-09-21T14:00:00Z","v":9264,"vw":86.072703},{"c":86.03,"h":86.045,"l":85.725,"n":231,"o":86,"t":"2026-09-21T14:15:00Z","v":10432,"vw":85.922698},{"c":85.72,"h":85.83,"l":85.58,"n":317,"o":85.8,"t":"2026-09-21T14:30:00Z","v":13107,"vw":85.737743},{"c":85.61,"h":85.795,"l":85.56,"n":241,"o":85.77,"t":"2026-09-21T14:45:00Z","v":9527,"vw":85.689048},{"c":85.5,"h":85.61,"l":85.35,"n":687,"o":85.61,"t":"2026-09-21T15:00:00Z","v":28087,"vw":85.449555},{"c":85.45,"h":85.59,"l":85.45,"n":309,"o":85.55,"t":"2026-09-21T15:15:00Z","v":12636,"vw":85.543778},{"c":85.475,"h":85.52,"l":85.45,"n":304,"o":85.49,"t":"2026-09-21T15:30:00Z","v":11948,"vw":85.480119},{"c":85.29,"h":85.5,"l":85.29,"n":268,"o":85.47,"t":"2026-09-21T15:45:00Z","v":7583,"vw":85.414174},{"c":85.39,"h":85.42,"l":85.28,"n":363,"o":85.3006,"t":"2026-09-21T16:00:00Z","v":11830,"vw":85.356463},{"c":85.37,"h":85.44,"l":85.215,"n":422,"o":85.42,"t":"2026-09-21T16:15:00Z","v":14136,"vw":85.35584},{"c":85.37,"h":85.45,"l":85.355,"n":147,"o":85.355,"t":"2026-09-21T16:30:00Z","v":4762,"vw":85.42066},{"c":85.355,"h":85.43,"l":85.305,"n":250,"o":85.335,"t":"2026-09-21T16:45:00Z","v":7338,"vw":85.368126},{"c":85.305,"h":85.37,"l":85.235,"n":262,"o":85.37,"t":"2026-09-21T17:00:00Z","v":8765,"vw":85.281009},{"c":85.115,"h":85.28,"l":85.045,"n":288,"o":85.28,"t":"2026-09-21T17:15:00Z","v":9388,"vw":85.184792},{"c":84.99,"h":85.16,"l":84.865,"n":439,"o":85.11,"t":"2026-09-21T17:30:00Z","v":22689,"vw":85.02209},{"c":84.725,"h":85,"l":84.72,"n":281,"o":84.99,"t":"2026-09-21T17:45:00Z","v":8701,"vw":84.778144},{"c":84.77,"h":84.82,"l":84.72,"n":366,"o":84.72,"t":"2026-09-21T18:00:00Z","v":15329,"vw":84.778348},{"c":84.795,"h":84.82,"l":84.725,"n":648,"o":84.77,"t":"2026-09-21T18:15:00Z","v":28831,"vw":84.784737},{"c":84.82,"h":84.85,"l":84.77,"n":597,"o":84.77,"t":"2026-09-21T18:30:00Z","v":21436,"vw":84.801313},{"c":84.78,"h":84.83,"l":84.77,"n":533,"o":84.81,"t":"2026-09-21T18:45:00Z","v":20369,"vw":84.794536},{"c":84.72,"h":84.82,"l":84.7,"n":586,"o":84.78,"t":"2026-09-21T19:00:00Z","v":23594,"vw":84.779949},{"c":84.72,"h":84.82,"l":84.7,"n":703,"o":84.72,"t":"2026-09-21T19:15:00Z","v":26732,"vw":84.745301},{"c":84.84,"h":84.84,"l":84.7,"n":1130,"o":84.73,"t":"2026-09-21T19:30:00Z","v":43523,"vw":84.760907},{"c":84.61,"h":84.87,"l":84.465,"n":2382,"o":84.84,"t":"2026-09-21T19:45:00Z","v":115421,"vw":84.606292},{"c":84.65,"h":84.65,"l":84.65,"n":54,"o":84.65,"t":"2026-09-21T20:00:00Z","v":138589,"vw":84.65},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-09-21T20:30:00Z","v":100,"vw":84.65},{"c":84.415,"h":84.63,"l":84.14,"n":125,"o":84.46,"t":"2026-09-22T13:30:00Z","v":8082,"vw":84.403007},{"c":84.325,"h":84.66,"l":84.05,"n":267,"o":84.19,"t":"2026-09-22T13:45:00Z","v":12627,"vw":84.34367},{"c":84.915,"h":85.09,"l":84.515,"n":196,"o":84.515,"t":"2026-09-22T14:00:00Z","v":9612,"vw":84.759708},{"c":84.72,"h":85.03,"l":84.65,"n":455,"o":84.89,"t":"2026-09-22T14:15:00Z","v":24975,"vw":84.829189},{"c":84.77,"h":84.84,"l":84.535,"n":357,"o":84.6,"t":"2026-09-22T14:30:00Z","v":14110,"vw":84.734208},{"c":84.92,"h":84.92,"l":84.66,"n":289,"o":84.7,"t":"2026-09-22T14:45:00Z","v":7078,"vw":84.74373},{"c":85.045,"h":85.085,"l":84.97,"n":278,"o":85.01,"t":"2026-09-22T15:00:00Z","v":7267,"vw":85.023443},{"c":84.84,"h":85.085,"l":84.84,"n":246,"o":85.08,"t":"2026-09-22T15:15:00Z","v":5465,"vw":84.954732},{"c":84.91,"h":84.92,"l":84.79,"n":241,"o":84.85,"t":"2026-09-22T15:30:00Z","v":7112,"vw":84.846594},{"c":84.95,"h":85.01,"l":84.92,"n":172,"o":84.92,"t":"2026-09-22T15:45:00Z","v":4619,"vw":84.991057},{"c":84.97,"h":85.03,"l":84.9,"n":264,"o":84.955,"t":"2026-09-22T16:00:00Z","v":14591,"vw":84.960078},{"c":84.83,"h":84.91,"l":84.79,"n":150,"o":84.91,"t":"2026-09-22T16:15:00Z","v":3891,"vw":84.840968},{"c":84.91,"h":85.015,"l":84.74,"n":241,"o":84.85,"t":"2026-09-22T16:30:00Z","v":7323,"vw":84.877027},{"c":84.87,"h":84.929,"l":84.83,"n":294,"o":84.929,"t":"2026-09-22T16:45:00Z","v":9672,"vw":84.880306},{"c":84.64,"h":84.87,"l":84.64,"n":232,"o":84.87,"t":"2026-09-22T17:00:00Z","v":5600,"vw":84.738331},{"c":84.62,"h":84.7135,"l":84.48,"n":356,"o":84.7135,"t":"2026-09-22T17:15:00Z","v":12162,"vw":84.611688},{"c":84.575,"h":84.635,"l":84.575,"n":208,"o":84.615,"t":"2026-09-22T17:30:00Z","v":5382,"vw":84.603187},{"c":84.4975,"h":84.61,"l":84.46,"n":653,"o":84.58,"t":"2026-09-22T17:45:00Z","v":14809,"vw":84.508305},{"c":84.5,"h":84.58,"l":84.495,"n":354,"o":84.495,"t":"2026-09-22T18:00:00Z","v":6597,"vw":84.527322},{"c":84.5,"h":84.53,"l":84.465,"n":319,"o":84.5,"t":"2026-09-22T18:15:00Z","v":8104,"vw":84.492359},{"c":84.46,"h":84.54,"l":84.43,"n":379,"o":84.44,"t":"2026-09-22T18:30:00Z","v":10836,"vw":84.489123},{"c":84.385,"h":84.535,"l":84.37,"n":374,"o":84.51,"t":"2026-09-22T18:45:00Z","v":9234,"vw":84.434727},{"c":84.335,"h":84.49,"l":84.23,"n":551,"o":84.4,"t":"2026-09-22T19:00:00Z","v":18386,"vw":84.307154},{"c":84.35,"h":84.35,"l":84.27,"n":681,"o":84.31,"t":"2026-09-22T19:15:00Z","v":19669,"vw":84.308043},{"c":84.16,"h":84.445,"l":84.11,"n":1024,"o":84.34,"t":"2026-09-22T19:30:00Z","v":36617,"vw":84.320097},{"c":83.51,"h":84.2,"l":83.46,"n":2816,"o":84.15,"t":"2026-09-22T19:45:00Z","v":120055,"vw":83.64547},{"c":83.49,"h":83.53,"l":83.49,"n":45,"o":83.53,"t":"2026-09-22T20:00:00Z","v":165082,"vw":83.490402},{"c":82.13,"h":83.09,"l":82,"n":584,"o":83.09,"t":"2026-09-23T13:30:00Z","v":20626,"vw":82.733507},{"c":82.39,"h":82.39,"l":82.03,"n":128,"o":82.205,"t":"2026-09-23T13:45:00Z","v":4945,"vw":82.208982},{"c":82.71,"h":83.06,"l":82.25,"n":349,"o":82.355,"t":"2026-09-23T14:00:00Z","v":15769,"vw":82.512247},{"c":82.35,"h":82.77,"l":82.25,"n":323,"o":82.64,"t":"2026-09-23T14:15:00Z","v":11700,"vw":82.541152},{"c":82.24,"h":82.52,"l":82.19,"n":430,"o":82.37,"t":"2026-09-23T14:30:00Z","v":11903,"vw":82.341623},{"c":82.22,"h":82.22,"l":82.04,"n":501,"o":82.18,"t":"2026-09-23T14:45:00Z","v":11580,"vw":82.108407},{"c":82.425,"h":82.48,"l":82.17,"n":407,"o":82.27,"t":"2026-09-23T15:00:00Z","v":12805,"vw":82.288035},{"c":82.27,"h":82.48,"l":82.235,"n":314,"o":82.43,"t":"2026-09-23T15:15:00Z","v":13034,"vw":82.337639},{"c":82.2,"h":82.27,"l":82.05,"n":380,"o":82.27,"t":"2026-09-23T15:30:00Z","v":9660,"vw":82.177977},{"c":82.34,"h":82.34,"l":82.1201,"n":437,"o":82.19,"t":"2026-09-23T15:45:00Z","v":14133,"vw":82.211233},{"c":82.24,"h":82.35,"l":82.21,"n":335,"o":82.32,"t":"2026-09-23T16:00:00Z","v":8703,"vw":82.269341},{"c":82.26,"h":82.3,"l":82.19,"n":274,"o":82.21,"t":"2026-09-23T16:15:00Z","v":7110,"vw":82.242931},{"c":82.33,"h":82.36,"l":82.24,"n":290,"o":82.31,"t":"2026-09-23T16:30:00Z","v":7342,"vw":82.285726},{"c":82.2,"h":82.39,"l":82.12,"n":355,"o":82.37,"t":"2026-09-23T16:45:00Z","v":10237,"vw":82.249859},{"c":82.305,"h":82.37,"l":82.24,"n":279,"o":82.24,"t":"2026-09-23T17:00:00Z","v":10265,"vw":82.311884},{"c":82.2222,"h":82.31,"l":82.18,"n":422,"o":82.285,"t":"2026-09-23T17:15:00Z","v":24944,"vw":82.239845},{"c":82.345,"h":82.345,"l":82.18,"n":485,"o":82.3,"t":"2026-09-23T17:30:00Z","v":13821,"vw":82.243313},{"c":82.44,"h":82.5,"l":82.32,"n":413,"o":82.34,"t":"2026-09-23T17:45:00Z","v":9133,"vw":82.388723},{"c":82.22,"h":82.42,"l":82.22,"n":512,"o":82.42,"t":"2026-09-23T18:00:00Z","v":13746,"vw":82.316382},{"c":82.1,"h":82.17,"l":82.04,"n":524,"o":82.17,"t":"2026-09-23T18:15:00Z","v":11535,"vw":82.103342},{"c":82.1481,"h":82.1481,"l":82.06,"n":607,"o":82.1,"t":"2026-09-23T18:30:00Z","v":14262,"vw":82.098259},{"c":82.135,"h":82.18,"l":82.11,"n":444,"o":82.11,"t":"2026-09-23T18:45:00Z","v":9722,"vw":82.151086},{"c":82.1442,"h":82.18,"l":82.0175,"n":617,"o":82.12,"t":"2026-09-23T19:00:00Z","v":19162,"vw":82.081491},{"c":82.21,"h":82.21,"l":82.015,"n":733,"o":82.15,"t":"2026-09-23T19:15:00Z","v":17032,"vw":82.089337},{"c":82.15,"h":82.275,"l":82.14,"n":1025,"o":82.17,"t":"2026-09-23T19:30:00Z","v":23327,"vw":82.175091},{"c":82.36,"h":82.37,"l":82.03,"n":2550,"o":82.15,"t":"2026-09-23T19:45:00Z","v":100456,"vw":82.221856},{"c":82.34,"h":82.34,"l":82.34,"n":63,"o":82.34,"t":"2026-09-23T20:00:00Z","v":122477,"vw":82.34},{"c":82.35,"h":82.76,"l":82.34,"n":169,"o":82.56,"t":"2026-09-24T13:30:00Z","v":13398,"vw":82.53906},{"c":82.58,"h":82.758,"l":82.48,"n":27,"o":82.48,"t":"2026-09-24T13:45:00Z","v":1038,"vw":82.676776},{"c":82.1641,"h":82.725,"l":82.1641,"n":308,"o":82.725,"t":"2026-09-24T14:00:00Z","v":16178,"vw":82.484361},{"c":81.85,"h":82.36,"l":81.85,"n":347,"o":82.29,"t":"2026-09-24T14:15:00Z","v":9896,"vw":82.057312},{"c":82.07,"h":82.07,"l":81.9,"n":195,"o":81.9,"t":"2026-09-24T14:30:00Z","v":4149,"vw":82.0151},{"c":82,"h":82.01,"l":81.93,"n":211,"o":81.95,"t":"2026-09-24T14:45:00Z","v":7186,"vw":81.984272},{"c":82.1,"h":82.1,"l":81.905,"n":220,"o":82,"t":"2026-09-24T15:00:00Z","v":8595,"vw":81.969219},{"c":82.32,"h":82.32,"l":82.01,"n":372,"o":82.095,"t":"2026-09-24T15:15:00Z","v":16362,"vw":82.221803},{"c":82.145,"h":82.32,"l":82.08,"n":378,"o":82.32,"t":"2026-09-24T15:30:00Z","v":16091,"vw":82.202072},{"c":82.235,"h":82.26,"l":82.1,"n":214,"o":82.17,"t":"2026-09-24T15:45:00Z","v":7205,"vw":82.185712},{"c":82.38,"h":82.38,"l":82.21,"n":348,"o":82.235,"t":"2026-09-24T16:00:00Z","v":20609,"vw":82.267022},{"c":82.42,"h":82.65,"l":82.23,"n":676,"o":82.34,"t":"2026-09-24T16:15:00Z","v":34342,"vw":82.380631},{"c":82.26,"h":82.49,"l":82.25,"n":322,"o":82.42,"t":"2026-09-24T16:30:00Z","v":9527,"vw":82.369055},{"c":82.22,"h":82.31,"l":82.17,"n":209,"o":82.24,"t":"2026-09-24T16:45:00Z","v":5124,"vw":82.226348},{"c":82.11,"h":82.245,"l":82.11,"n":270,"o":82.22,"t":"2026-09-24T17:00:00Z","v":6606,"vw":82.211672},{"c":82.03,"h":82.11,"l":81.925,"n":289,"o":82.11,"t":"2026-09-24T17:15:00Z","v":10198,"vw":82.004107},{"c":82.125,"h":82.125,"l":82.055,"n":161,"o":82.065,"t":"2026-09-24T17:30:00Z","v":3309,"vw":82.085625},{"c":82.03,"h":82.09,"l":81.99,"n":199,"o":82.09,"t":"2026-09-24T17:45:00Z","v":4867,"vw":82.051018},{"c":81.875,"h":82.01,"l":81.875,"n":273,"o":82.01,"t":"2026-09-24T18:00:00Z","v":6895,"vw":81.950847},{"c":81.85,"h":81.9,"l":81.685,"n":489,"o":81.89,"t":"2026-09-24T18:15:00Z","v":16191,"vw":81.784073},{"c":81.7,"h":81.855,"l":81.7,"n":406,"o":81.83,"t":"2026-09-24T18:30:00Z","v":9975,"vw":81.796141},{"c":81.58,"h":81.715,"l":81.56,"n":505,"o":81.66,"t":"2026-09-24T18:45:00Z","v":12483,"vw":81.618715},{"c":81.44,"h":81.61,"l":81.415,"n":570,"o":81.57,"t":"2026-09-24T19:00:00Z","v":19958,"vw":81.550658},{"c":81.435,"h":81.52,"l":81.42,"n":779,"o":81.445,"t":"2026-09-24T19:15:00Z","v":30022,"vw":81.460437},{"c":81.505,"h":81.61,"l":81.42,"n":914,"o":81.42,"t":"2026-09-24T19:30:00Z","v":29708,"vw":81.535628},{"c":81.38,"h":81.5,"l":81.2,"n":3097,"o":81.49,"t":"2026-09-24T19:45:00Z","v":129822,"vw":81.334982},{"c":81.38,"h":81.38,"l":81.38,"n":48,"o":81.38,"t":"2026-09-24T20:00:00Z","v":246245,"vw":81.38},{"c":81.31,"h":81.6,"l":81.06,"n":85,"o":81.6,"t":"2026-09-25T13:30:00Z","v":5089,"vw":81.474824},{"c":81.24,"h":81.5,"l":81.2,"n":161,"o":81.5,"t":"2026-09-25T13:45:00Z","v":5298,"vw":81.308143},{"c":81.31,"h":81.52,"l":81.205,"n":210,"o":81.47,"t":"2026-09-25T14:00:00Z","v":14202,"vw":81.36464},{"c":81.62,"h":81.84,"l":81.36,"n":155,"o":81.51,"t":"2026-09-25T14:15:00Z","v":4328,"vw":81.540382},{"c":81.21,"h":81.41,"l":81.21,"n":167,"o":81.41,"t":"2026-09-25T14:30:00Z","v":4328,"vw":81.312848},{"c":81.17,"h":81.35,"l":81.16,"n":141,"o":81.245,"t":"2026-09-25T14:45:00Z","v":3156,"vw":81.225761},{"c":81.125,"h":81.265,"l":81.1,"n":190,"o":81.16,"t":"2026-09-25T15:00:00Z","v":3838,"vw":81.148951},{"c":81.15,"h":81.16,"l":81.1,"n":99,"o":81.125,"t":"2026-09-25T15:15:00Z","v":3029,"vw":81.132149},{"c":81.08,"h":81.305,"l":81.06,"n":378,"o":81.13,"t":"2026-09-25T15:30:00Z","v":10778,"vw":81.128878},{"c":81.04,"h":81.1,"l":80.98,"n":290,"o":81.06,"t":"2026-09-25T15:45:00Z","v":7170,"vw":81.04095},{"c":81.41,"h":81.42,"l":81.08,"n":255,"o":81.08,"t":"2026-09-25T16:00:00Z","v":7732,"vw":81.2177},{"c":81.685,"h":81.74,"l":81.4,"n":219,"o":81.425,"t":"2026-09-25T16:15:00Z","v":15937,"vw":81.563556},{"c":81.78,"h":81.78,"l":81.585,"n":283,"o":81.725,"t":"2026-09-25T16:30:00Z","v":12275,"vw":81.642197},{"c":81.64,"h":81.71,"l":81.55,"n":249,"o":81.6,"t":"2026-09-25T16:45:00Z","v":6760,"vw":81.633258},{"c":81.805,"h":81.95,"l":81.66,"n":210,"o":81.69,"t":"2026-09-25T17:00:00Z","v":5944,"vw":81.735416},{"c":81.99,"h":82.085,"l":81.8,"n":503,"o":81.805,"t":"2026-09-25T17:15:00Z","v":24913,"vw":81.936597},{"c":81.87,"h":81.96,"l":81.79,"n":309,"o":81.96,"t":"2026-09-25T17:30:00Z","v":10058,"vw":81.891544},{"c":82.01,"h":82.06,"l":81.816,"n":482,"o":81.86,"t":"2026-09-25T17:45:00Z","v":27061,"vw":81.910283},{"c":82.08,"h":82.1025,"l":82.02,"n":227,"o":82.05,"t":"2026-09-25T18:00:00Z","v":7907,"vw":82.051226},{"c":82.17,"h":82.24,"l":82.07,"n":394,"o":82.07,"t":"2026-09-25T18:15:00Z","v":10915,"vw":82.119533},{"c":82.1501,"h":82.295,"l":82.1501,"n":390,"o":82.17,"t":"2026-09-25T18:30:00Z","v":13548,"vw":82.201001},{"c":82.335,"h":82.34,"l":82.2,"n":298,"o":82.23,"t":"2026-09-25T18:45:00Z","v":8730,"vw":82.292435},{"c":82.37,"h":82.41,"l":82.285,"n":433,"o":82.41,"t":"2026-09-25T19:00:00Z","v":12257,"vw":82.332989},{"c":82.28,"h":82.46,"l":82.28,"n":503,"o":82.4,"t":"2026-09-25T19:15:00Z","v":19511,"vw":82.38353},{"c":82.1777,"h":82.31,"l":82.1777,"n":727,"o":82.3,"t":"2026-09-25T19:30:00Z","v":36004,"vw":82.264303},{"c":82.43,"h":82.635,"l":82.22,"n":2422,"o":82.22,"t":"2026-09-25T19:45:00Z","v":114482,"vw":82.504998},{"c":82.44,"h":82.44,"l":82.44,"n":41,"o":82.44,"t":"2026-09-25T20:00:00Z","v":286146,"vw":82.44},{"c":81.895,"h":82.69,"l":81.62,"n":241,"o":81.82,"t":"2026-09-28T13:30:00Z","v":16242,"vw":82.152097},{"c":81.945,"h":82.11,"l":81.89,"n":225,"o":81.89,"t":"2026-09-28T13:45:00Z","v":7102,"vw":81.997344},{"c":81.99,"h":82.15,"l":81.85,"n":343,"o":81.945,"t":"2026-09-28T14:00:00Z","v":10414,"vw":81.988247},{"c":81.875,"h":81.93,"l":81.71,"n":285,"o":81.8401,"t":"2026-09-28T14:15:00Z","v":14133,"vw":81.817536},{"c":81.82,"h":81.885,"l":81.69,"n":225,"o":81.885,"t":"2026-09-28T14:30:00Z","v":7020,"vw":81.810157},{"c":81.71,"h":81.855,"l":81.685,"n":292,"o":81.77,"t":"2026-09-28T14:45:00Z","v":12949,"vw":81.786772},{"c":81.4652,"h":81.72,"l":81.345,"n":415,"o":81.7075,"t":"2026-09-28T15:00:00Z","v":19411,"vw":81.544412},{"c":81.34,"h":81.475,"l":81.33,"n":161,"o":81.475,"t":"2026-09-28T15:15:00Z","v":5688,"vw":81.393656},{"c":81.45,"h":81.67,"l":81.41,"n":203,"o":81.41,"t":"2026-09-28T15:30:00Z","v":12704,"vw":81.568311},{"c":81.46,"h":81.5,"l":81.41,"n":203,"o":81.46,"t":"2026-09-28T15:45:00Z","v":6221,"vw":81.444247},{"c":81.55,"h":81.69,"l":81.49,"n":252,"o":81.535,"t":"2026-09-28T16:00:00Z","v":7469,"vw":81.567003},{"c":81.86,"h":81.93,"l":81.56,"n":305,"o":81.58,"t":"2026-09-28T16:15:00Z","v":11231,"vw":81.750822},{"c":81.88,"h":81.89,"l":81.745,"n":185,"o":81.83,"t":"2026-09-28T16:30:00Z","v":5484,"vw":81.799539},{"c":81.98,"h":82.03,"l":81.89,"n":229,"o":81.92,"t":"2026-09-28T16:45:00Z","v":9207,"vw":81.95977},{"c":81.89,"h":82.05,"l":81.89,"n":361,"o":82,"t":"2026-09-28T17:00:00Z","v":12784,"vw":81.981628},{"c":81.92,"h":81.92,"l":81.73,"n":252,"o":81.76,"t":"2026-09-28T17:15:00Z","v":10390,"vw":81.80284},{"c":81.89,"h":81.97,"l":81.77,"n":335,"o":81.935,"t":"2026-09-28T17:30:00Z","v":13563,"vw":81.871887},{"c":82.15,"h":82.16,"l":81.92,"n":266,"o":81.92,"t":"2026-09-28T17:45:00Z","v":13384,"vw":82.063376},{"c":81.945,"h":82.17,"l":81.925,"n":412,"o":82.14,"t":"2026-09-28T18:00:00Z","v":18866,"vw":82.068516},{"c":82,"h":82,"l":81.92,"n":261,"o":81.9425,"t":"2026-09-28T18:15:00Z","v":9969,"vw":81.947989},{"c":81.92,"h":82.03,"l":81.875,"n":255,"o":82.01,"t":"2026-09-28T18:30:00Z","v":8369,"vw":81.980139},{"c":81.82,"h":82.03,"l":81.8,"n":351,"o":81.92,"t":"2026-09-28T18:45:00Z","v":15558,"vw":81.904262},{"c":81.67,"h":81.81,"l":81.625,"n":414,"o":81.8,"t":"2026-09-28T19:00:00Z","v":11872,"vw":81.74721},{"c":81.625,"h":81.765,"l":81.54,"n":550,"o":81.645,"t":"2026-09-28T19:15:00Z","v":17994,"vw":81.657648},{"c":81.66,"h":81.75,"l":81.605,"n":624,"o":81.62,"t":"2026-09-28T19:30:00Z","v":18304,"vw":81.671545},{"c":81.87,"h":81.88,"l":81.63,"n":2333,"o":81.66,"t":"2026-09-28T19:45:00Z","v":86550,"vw":81.776836},{"c":81.87,"h":81.87,"l":81.87,"n":50,"o":81.87,"t":"2026-09-28T20:00:00Z","v":248017,"vw":81.87},{"c":81.715,"h":81.735,"l":81.365,"n":126,"o":81.53,"t":"2026-09-29T13:30:00Z","v":14311,"vw":81.623398},{"c":81.8696,"h":82.2,"l":81.71,"n":164,"o":81.71,"t":"2026-09-29T13:45:00Z","v":6157,"vw":82.031822},{"c":82.23,"h":82.32,"l":81.885,"n":187,"o":81.96,"t":"2026-09-29T14:00:00Z","v":8971,"vw":82.015015},{"c":82.03,"h":82.325,"l":82.03,"n":79,"o":82.325,"t":"2026-09-29T14:15:00Z","v":3124,"vw":82.260317},{"c":81.86,"h":82.09,"l":81.86,"n":87,"o":82.07,"t":"2026-09-29T14:30:00Z","v":2685,"vw":81.987274},{"c":81.78,"h":81.88,"l":81.73,"n":150,"o":81.86,"t":"2026-09-29T14:45:00Z","v":5419,"vw":81.800473},{"c":81.85,"h":81.865,"l":81.66,"n":183,"o":81.695,"t":"2026-09-29T15:00:00Z","v":6964,"vw":81.823784},{"c":81.63,"h":81.88,"l":81.62,"n":258,"o":81.88,"t":"2026-09-29T15:15:00Z","v":9778,"vw":81.688381},{"c":81.81,"h":81.87,"l":81.615,"n":340,"o":81.625,"t":"2026-09-29T15:30:00Z","v":17711,"vw":81.768164},{"c":81.92,"h":81.92,"l":81.76,"n":210,"o":81.83,"t":"2026-09-29T15:45:00Z","v":9131,"vw":81.817543},{"c":82.09,"h":82.15,"l":81.915,"n":267,"o":81.92,"t":"2026-09-29T16:00:00Z","v":9769,"vw":82.038944},{"c":81.87,"h":82.04,"l":81.84,"n":204,"o":82.04,"t":"2026-09-29T16:15:00Z","v":6373,"vw":81.94948},{"c":81.68,"h":81.94,"l":81.68,"n":224,"o":81.91,"t":"2026-09-29T16:30:00Z","v":6563,"vw":81.868301},{"c":82.035,"h":82.035,"l":81.66,"n":345,"o":81.685,"t":"2026-09-29T16:45:00Z","v":12710,"vw":81.924913},{"c":82.085,"h":82.09,"l":82,"n":265,"o":82.02,"t":"2026-09-29T17:00:00Z","v":9149,"vw":82.059603},{"c":82.135,"h":82.16,"l":82.085,"n":219,"o":82.085,"t":"2026-09-29T17:15:00Z","v":6826,"vw":82.136846},{"c":82.17,"h":82.1901,"l":82.105,"n":296,"o":82.16,"t":"2026-09-29T17:30:00Z","v":10235,"vw":82.143984},{"c":82.1,"h":82.275,"l":82.08,"n":273,"o":82.24,"t":"2026-09-29T17:45:00Z","v":8453,"vw":82.162239},{"c":82.145,"h":82.175,"l":82.01,"n":333,"o":82.1,"t":"2026-09-29T18:00:00Z","v":11958,"vw":82.101587},{"c":82.215,"h":82.255,"l":82.075,"n":318,"o":82.13,"t":"2026-09-29T18:15:00Z","v":12458,"vw":82.162273},{"c":82.2,"h":82.2773,"l":82.1,"n":423,"o":82.23,"t":"2026-09-29T18:30:00Z","v":15119,"vw":82.193627},{"c":82.065,"h":82.22,"l":81.945,"n":688,"o":82.21,"t":"2026-09-29T18:45:00Z","v":27321,"vw":82.078536},{"c":82.005,"h":82.175,"l":82.005,"n":524,"o":82.1,"t":"2026-09-29T19:00:00Z","v":18373,"vw":82.093753},{"c":82.12,"h":82.13,"l":81.975,"n":576,"o":82,"t":"2026-09-29T19:15:00Z","v":20482,"vw":82.050858},{"c":82.31,"h":82.31,"l":82,"n":710,"o":82.12,"t":"2026-09-29T19:30:00Z","v":31864,"vw":82.182583},{"c":82.23,"h":82.38,"l":82.13,"n":1902,"o":82.315,"t":"2026-09-29T19:45:00Z","v":93757,"vw":82.252163},{"c":82.24,"h":82.24,"l":82.24,"n":43,"o":82.24,"t":"2026-09-29T20:00:00Z","v":120915,"vw":82.24},{"c":82.63,"h":83.06,"l":81.995,"n":205,"o":83.06,"t":"2026-09-30T13:30:00Z","v":13281,"vw":82.46675},{"c":82.3,"h":82.63,"l":82.3,"n":183,"o":82.63,"t":"2026-09-30T13:45:00Z","v":4932,"vw":82.42336},{"c":82.17,"h":82.35,"l":82.165,"n":356,"o":82.3,"t":"2026-09-30T14:00:00Z","v":15677,"vw":82.227521},{"c":81.92,"h":82.25,"l":81.92,"n":332,"o":82.24,"t":"2026-09-30T14:15:00Z","v":11265,"vw":82.111954},{"c":81.915,"h":82.045,"l":81.89,"n":301,"o":81.89,"t":"2026-09-30T14:30:00Z","v":6297,"vw":81.966094},{"c":81.855,"h":82.04,"l":81.855,"n":218,"o":81.96,"t":"2026-09-30T14:45:00Z","v":5355,"vw":81.931321},{"c":81.885,"h":81.96,"l":81.845,"n":248,"o":81.9,"t":"2026-09-30T15:00:00Z","v":5245,"vw":81.896917},{"c":81.955,"h":81.97,"l":81.9,"n":176,"o":81.9,"t":"2026-09-30T15:15:00Z","v":5605,"vw":81.94496},{"c":81.7,"h":82.01,"l":81.59,"n":500,"o":81.955,"t":"2026-09-30T15:30:00Z","v":22887,"vw":81.808832},{"c":81.86,"h":81.9,"l":81.74,"n":422,"o":81.74,"t":"2026-09-30T15:45:00Z","v":14220,"vw":81.83591},{"c":82.03,"h":82.04,"l":81.82,"n":267,"o":81.87,"t":"2026-09-30T16:00:00Z","v":6263,"vw":81.932279},{"c":81.96,"h":82.04,"l":81.92,"n":345,"o":82.04,"t":"2026-09-30T16:15:00Z","v":9084,"vw":81.971345},{"c":82.01,"h":82.04,"l":81.8012,"n":279,"o":81.925,"t":"2026-09-30T16:30:00Z","v":10925,"vw":81.924735},{"c":81.96,"h":82.005,"l":81.845,"n":309,"o":82,"t":"2026-09-30T16:45:00Z","v":8146,"vw":81.96019},{"c":81.925,"h":82.03,"l":81.875,"n":353,"o":81.96,"t":"2026-09-30T17:00:00Z","v":11652,"vw":81.951039},{"c":82,"h":82.03,"l":81.89,"n":289,"o":81.89,"t":"2026-09-30T17:15:00Z","v":8374,"vw":81.967756},{"c":81.84,"h":81.98,"l":81.8,"n":297,"o":81.98,"t":"2026-09-30T17:30:00Z","v":9467,"vw":81.878818},{"c":82.07,"h":82.07,"l":81.71,"n":411,"o":81.81,"t":"2026-09-30T17:45:00Z","v":12274,"vw":81.81875},{"c":81.795,"h":82.04,"l":81.795,"n":431,"o":82.04,"t":"2026-09-30T18:00:00Z","v":12057,"vw":81.921708},{"c":81.94,"h":81.96,"l":81.81,"n":359,"o":81.83,"t":"2026-09-30T18:15:00Z","v":10273,"vw":81.876181},{"c":81.73,"h":81.95,"l":81.66,"n":386,"o":81.95,"t":"2026-09-30T18:30:00Z","v":10317,"vw":81.779111},{"c":81.84,"h":81.84,"l":81.65,"n":513,"o":81.73,"t":"2026-09-30T18:45:00Z","v":19458,"vw":81.770069},{"c":81.925,"h":81.925,"l":81.805,"n":595,"o":81.84,"t":"2026-09-30T19:00:00Z","v":22486,"vw":81.862605},{"c":81.84,"h":81.96,"l":81.84,"n":637,"o":81.96,"t":"2026-09-30T19:15:00Z","v":20463,"vw":81.887234},{"c":81.76,"h":81.85,"l":81.675,"n":891,"o":81.845,"t":"2026-09-30T19:30:00Z","v":35443,"vw":81.786418},{"c":81.54,"h":81.8,"l":81.5,"n":2921,"o":81.785,"t":"2026-09-30T19:45:00Z","v":132794,"vw":81.629474},{"c":81.54,"h":81.54,"l":81.54,"n":37,"o":81.54,"t":"2026-09-30T20:00:00Z","v":235921,"vw":81.54},{"c":80.58,"h":81.96,"l":80.42,"n":299,"o":81.04,"t":"2026-10-01T13:30:00Z","v":22890,"vw":81.021817},{"c":80.36,"h":80.67,"l":80.32,"n":254,"o":80.4928,"t":"2026-10-01T13:45:00Z","v":8332,"vw":80.461149},{"c":80.69,"h":80.71,"l":80.375,"n":244,"o":80.43,"t":"2026-10-01T14:00:00Z","v":6764,"vw":80.553968},{"c":80.32,"h":80.7075,"l":80.32,"n":135,"o":80.7075,"t":"2026-10-01T14:15:00Z","v":3055,"vw":80.501163},{"c":80.38,"h":80.59,"l":80.325,"n":271,"o":80.325,"t":"2026-10-01T14:30:00Z","v":8490,"vw":80.441859},{"c":80.675,"h":80.71,"l":80.465,"n":235,"o":80.465,"t":"2026-10-01T14:45:00Z","v":6856,"vw":80.595338},{"c":80.78,"h":80.79,"l":80.5105,"n":327,"o":80.775,"t":"2026-10-01T15:00:00Z","v":8115,"vw":80.642276},{"c":81.02,"h":81.03,"l":80.78,"n":274,"o":80.89,"t":"2026-10-01T15:15:00Z","v":5091,"vw":80.923138},{"c":81.03,"h":81.115,"l":80.82,"n":195,"o":80.935,"t":"2026-10-01T15:30:00Z","v":4383,"vw":80.991116},{"c":80.97,"h":81.06,"l":80.91,"n":210,"o":81.035,"t":"2026-10-01T15:45:00Z","v":3838,"vw":80.97366},{"c":80.885,"h":81.01,"l":80.88,"n":307,"o":80.95,"t":"2026-10-01T16:00:00Z","v":6626,"vw":80.941868},{"c":81.21,"h":81.24,"l":80.98,"n":235,"o":80.98,"t":"2026-10-01T16:15:00Z","v":6280,"vw":81.085499},{"c":81.4,"h":81.4,"l":81.09,"n":317,"o":81.27,"t":"2026-10-01T16:30:00Z","v":6263,"vw":81.239825},{"c":81.2,"h":81.42,"l":81.2,"n":323,"o":81.39,"t":"2026-10-01T16:45:00Z","v":5988,"vw":81.36035},{"c":81.35,"h":81.42,"l":81.13,"n":290,"o":81.16,"t":"2026-10-01T17:00:00Z","v":8454,"vw":81.22696},{"c":81.485,"h":81.53,"l":81.305,"n":305,"o":81.3125,"t":"2026-10-01T17:15:00Z","v":7904,"vw":81.421725},{"c":81.495,"h":81.68,"l":81.3702,"n":584,"o":81.53,"t":"2026-10-01T17:30:00Z","v":18001,"vw":81.490688},{"c":81.295,"h":81.54,"l":81.235,"n":526,"o":81.53,"t":"2026-10-01T17:45:00Z","v":20514,"vw":81.349392},{"c":81.47,"h":81.48,"l":81.295,"n":400,"o":81.3,"t":"2026-10-01T18:00:00Z","v":10974,"vw":81.360368},{"c":81.46,"h":81.49,"l":81.3012,"n":254,"o":81.49,"t":"2026-10-01T18:15:00Z","v":7793,"vw":81.395087},{"c":81.36,"h":81.46,"l":81.33,"n":295,"o":81.43,"t":"2026-10-01T18:30:00Z","v":8654,"vw":81.413333},{"c":81.08,"h":81.345,"l":81.08,"n":392,"o":81.345,"t":"2026-10-01T18:45:00Z","v":11370,"vw":81.186895},{"c":81.19,"h":81.19,"l":81.02,"n":612,"o":81.05,"t":"2026-10-01T19:00:00Z","v":17088,"vw":81.083925},{"c":81.21,"h":81.24,"l":81.11,"n":574,"o":81.23,"t":"2026-10-01T19:15:00Z","v":19079,"vw":81.176558},{"c":81.26,"h":81.28,"l":81.14,"n":696,"o":81.21,"t":"2026-10-01T19:30:00Z","v":22975,"vw":81.210582},{"c":81.73,"h":81.76,"l":81.25,"n":2494,"o":81.25,"t":"2026-10-01T19:45:00Z","v":117710,"vw":81.585864},{"c":81.76,"h":81.76,"l":81.76,"n":32,"o":81.76,"t":"2026-10-01T20:00:00Z","v":163598,"vw":81.76},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-01T21:30:00Z","v":250,"vw":82},{"c":82.775,"h":82.775,"l":82.065,"n":191,"o":82.41,"t":"2026-10-02T13:30:00Z","v":8864,"vw":82.488369},{"c":82.49,"h":82.825,"l":82.49,"n":244,"o":82.825,"t":"2026-10-02T13:45:00Z","v":7220,"vw":82.717207},{"c":82.79,"h":82.79,"l":82.51,"n":149,"o":82.565,"t":"2026-10-02T14:00:00Z","v":3906,"vw":82.57731},{"c":82.9775,"h":83.02,"l":82.73,"n":159,"o":82.8,"t":"2026-10-02T14:15:00Z","v":4903,"vw":82.827166},{"c":82.89,"h":82.975,"l":82.75,"n":188,"o":82.97,"t":"2026-10-02T14:30:00Z","v":5434,"vw":82.842027},{"c":82.71,"h":82.9,"l":82.67,"n":228,"o":82.85,"t":"2026-10-02T14:45:00Z","v":4960,"vw":82.771727},{"c":82.98,"h":82.98,"l":82.6,"n":536,"o":82.65,"t":"2026-10-02T15:00:00Z","v":22987,"vw":82.830043},{"c":82.65,"h":82.92,"l":82.52,"n":521,"o":82.91,"t":"2026-10-02T15:15:00Z","v":13421,"vw":82.72383},{"c":82.595,"h":82.72,"l":82.57,"n":263,"o":82.62,"t":"2026-10-02T15:30:00Z","v":7029,"vw":82.646107},{"c":82.3,"h":82.585,"l":82.3,"n":226,"o":82.53,"t":"2026-10-02T15:45:00Z","v":5314,"vw":82.468946},{"c":82.37,"h":82.455,"l":82.24,"n":388,"o":82.33,"t":"2026-10-02T16:00:00Z","v":18363,"vw":82.268235},{"c":82.26,"h":82.4,"l":82.255,"n":339,"o":82.37,"t":"2026-10-02T16:15:00Z","v":9246,"vw":82.321039},{"c":82.25,"h":82.29,"l":82.18,"n":224,"o":82.285,"t":"2026-10-02T16:30:00Z","v":5369,"vw":82.235208},{"c":82.23,"h":82.29,"l":82.15,"n":262,"o":82.29,"t":"2026-10-02T16:45:00Z","v":7246,"vw":82.201806},{"c":82.315,"h":82.38,"l":82.3,"n":268,"o":82.32,"t":"2026-10-02T17:00:00Z","v":6366,"vw":82.350268},{"c":82.34,"h":82.365,"l":82.25,"n":285,"o":82.3,"t":"2026-10-02T17:15:00Z","v":7481,"vw":82.297002},{"c":82.235,"h":82.41,"l":82.19,"n":468,"o":82.315,"t":"2026-10-02T17:30:00Z","v":15321,"vw":82.320716},{"c":82.26,"h":82.28,"l":82.21,"n":249,"o":82.235,"t":"2026-10-02T17:45:00Z","v":7247,"vw":82.245259},{"c":82.305,"h":82.34,"l":82.255,"n":333,"o":82.28,"t":"2026-10-02T18:00:00Z","v":11319,"vw":82.31594},{"c":82.315,"h":82.33,"l":82.2575,"n":451,"o":82.305,"t":"2026-10-02T18:15:00Z","v":12615,"vw":82.285969},{"c":82.495,"h":82.61,"l":82.31,"n":406,"o":82.35,"t":"2026-10-02T18:30:00Z","v":16894,"vw":82.443865},{"c":82.455,"h":82.515,"l":82.37,"n":423,"o":82.48,"t":"2026-10-02T18:45:00Z","v":16743,"vw":82.442764},{"c":82.61,"h":82.62,"l":82.405,"n":591,"o":82.42,"t":"2026-10-02T19:00:00Z","v":24957,"vw":82.497684},{"c":82.65,"h":82.8,"l":82.575,"n":774,"o":82.61,"t":"2026-10-02T19:15:00Z","v":25928,"vw":82.66688},{"c":82.815,"h":82.87,"l":82.61,"n":1093,"o":82.65,"t":"2026-10-02T19:30:00Z","v":44497,"vw":82.767062},{"c":82.69,"h":82.91,"l":82.565,"n":2514,"o":82.81,"t":"2026-10-02T19:45:00Z","v":104390,"vw":82.732066},{"c":82.69,"h":82.69,"l":82.67,"n":61,"o":82.67,"t":"2026-10-02T20:00:00Z","v":183214,"vw":82.689987},{"c":82.5,"h":82.95,"l":82.29,"n":259,"o":82.73,"t":"2026-10-05T13:30:00Z","v":17794,"vw":82.689357},{"c":82.345,"h":82.88,"l":82.16,"n":219,"o":82.41,"t":"2026-10-05T13:45:00Z","v":14241,"vw":82.479313},{"c":82.995,"h":83.07,"l":82.435,"n":219,"o":82.615,"t":"2026-10-05T14:00:00Z","v":8899,"vw":82.820946},{"c":83.1,"h":83.18,"l":82.99,"n":382,"o":82.995,"t":"2026-10-05T14:15:00Z","v":12778,"vw":83.075856},{"c":83.185,"h":83.26,"l":83,"n":355,"o":83.085,"t":"2026-10-05T14:30:00Z","v":14082,"vw":83.127337},{"c":83.14,"h":83.305,"l":83.03,"n":463,"o":83.2,"t":"2026-10-05T14:45:00Z","v":15581,"vw":83.170237},{"c":83.18,"h":83.21,"l":83.08,"n":479,"o":83.1775,"t":"2026-10-05T15:00:00Z","v":16350,"vw":83.146491},{"c":83.13,"h":83.2,"l":83.055,"n":437,"o":83.2,"t":"2026-10-05T15:15:00Z","v":13982,"vw":83.141052},{"c":83.14,"h":83.14,"l":83.05,"n":439,"o":83.14,"t":"2026-10-05T15:30:00Z","v":16252,"vw":83.09307},{"c":83.21,"h":83.26,"l":83.07,"n":476,"o":83.14,"t":"2026-10-05T15:45:00Z","v":14547,"vw":83.155707},{"c":83.04,"h":83.255,"l":83.015,"n":526,"o":83.22,"t":"2026-10-05T16:00:00Z","v":27018,"vw":83.092195},{"c":83.3,"h":83.3,"l":82.98,"n":648,"o":83.02,"t":"2026-10-05T16:15:00Z","v":27129,"vw":83.098696},{"c":83.39,"h":83.445,"l":83.29,"n":425,"o":83.29,"t":"2026-10-05T16:30:00Z","v":14561,"vw":83.345661},{"c":83.44,"h":83.44,"l":83.23,"n":484,"o":83.425,"t":"2026-10-05T16:45:00Z","v":12391,"vw":83.34332},{"c":83.15,"h":83.42,"l":83.15,"n":392,"o":83.39,"t":"2026-10-05T17:00:00Z","v":13077,"vw":83.295166},{"c":83.24,"h":83.24,"l":83.16,"n":328,"o":83.16,"t":"2026-10-05T17:15:00Z","v":8869,"vw":83.190099},{"c":83.105,"h":83.26,"l":83.105,"n":446,"o":83.21,"t":"2026-10-05T17:30:00Z","v":16536,"vw":83.174935},{"c":83.12,"h":83.17,"l":83.06,"n":398,"o":83.08,"t":"2026-10-05T17:45:00Z","v":11805,"vw":83.11381},{"c":83.14,"h":83.22,"l":83.11,"n":388,"o":83.13,"t":"2026-10-05T18:00:00Z","v":13409,"vw":83.159},{"c":83.205,"h":83.26,"l":83.1181,"n":469,"o":83.14,"t":"2026-10-05T18:15:00Z","v":15852,"vw":83.18024},{"c":83.105,"h":83.23,"l":83.105,"n":407,"o":83.205,"t":"2026-10-05T18:30:00Z","v":11613,"vw":83.175501},{"c":83.06,"h":83.14,"l":83.03,"n":546,"o":83.105,"t":"2026-10-05T18:45:00Z","v":15197,"vw":83.083516},{"c":82.985,"h":83.07,"l":82.945,"n":451,"o":83.07,"t":"2026-10-05T19:00:00Z","v":15030,"vw":83.00374},{"c":82.952,"h":83.04,"l":82.905,"n":626,"o":82.99,"t":"2026-10-05T19:15:00Z","v":21716,"vw":82.996695},{"c":82.95,"h":83.02,"l":82.85,"n":875,"o":82.99,"t":"2026-10-05T19:30:00Z","v":32662,"vw":82.950278},{"c":82.78,"h":83.02,"l":82.66,"n":2833,"o":82.9,"t":"2026-10-05T19:45:00Z","v":123890,"vw":82.79429},{"c":82.79,"h":82.79,"l":82.79,"n":39,"o":82.79,"t":"2026-10-05T20:00:00Z","v":295332,"vw":82.79},{"c":82.96,"h":83.71,"l":82.945,"n":164,"o":83.41,"t":"2026-10-06T13:30:00Z","v":12868,"vw":83.35945},{"c":82.95,"h":82.97,"l":82.79,"n":188,"o":82.96,"t":"2026-10-06T13:45:00Z","v":5653,"vw":82.913723},{"c":83.105,"h":83.2,"l":83.025,"n":163,"o":83.025,"t":"2026-10-06T14:00:00Z","v":5200,"vw":83.081897},{"c":82.99,"h":83.22,"l":82.89,"n":302,"o":83.04,"t":"2026-10-06T14:15:00Z","v":11177,"vw":83.037428},{"c":82.8596,"h":83.2,"l":82.8596,"n":164,"o":83.06,"t":"2026-10-06T14:30:00Z","v":5205,"vw":82.988509},{"c":82.94,"h":83.04,"l":82.94,"n":79,"o":82.95,"t":"2026-10-06T14:45:00Z","v":2073,"vw":82.970071},{"c":83.12,"h":83.12,"l":82.89,"n":280,"o":82.89,"t":"2026-10-06T15:00:00Z","v":10432,"vw":83.023776},{"c":83.185,"h":83.185,"l":83.03,"n":165,"o":83.1299,"t":"2026-10-06T15:15:00Z","v":3719,"vw":83.078622},{"c":83.205,"h":83.205,"l":83.06,"n":188,"o":83.075,"t":"2026-10-06T15:30:00Z","v":5171,"vw":83.113049},{"c":83.15,"h":83.225,"l":83.11,"n":110,"o":83.225,"t":"2026-10-06T15:45:00Z","v":2298,"vw":83.163839},{"c":83.02,"h":83.18,"l":83.02,"n":263,"o":83.17,"t":"2026-10-06T16:00:00Z","v":6302,"vw":83.104042},{"c":83.005,"h":83.045,"l":83.005,"n":114,"o":83.03,"t":"2026-10-06T16:15:00Z","v":3144,"vw":83.029338},{"c":83.02,"h":83.04,"l":82.96,"n":268,"o":83.03,"t":"2026-10-06T16:30:00Z","v":8053,"vw":83.015295},{"c":82.81,"h":82.98,"l":82.81,"n":309,"o":82.97,"t":"2026-10-06T16:45:00Z","v":7815,"vw":82.862964},{"c":82.985,"h":82.985,"l":82.825,"n":161,"o":82.83,"t":"2026-10-06T17:00:00Z","v":4075,"vw":82.887382},{"c":82.97,"h":83.01,"l":82.92,"n":196,"o":82.96,"t":"2026-10-06T17:15:00Z","v":4297,"vw":82.968945},{"c":82.99,"h":82.99,"l":82.86,"n":160,"o":82.9,"t":"2026-10-06T17:30:00Z","v":5238,"vw":82.928347},{"c":83.18,"h":83.18,"l":82.97,"n":218,"o":82.99,"t":"2026-10-06T17:45:00Z","v":6207,"vw":83.102329},{"c":83.13,"h":83.22,"l":83.085,"n":255,"o":83.19,"t":"2026-10-06T18:00:00Z","v":8831,"vw":83.131287},{"c":83.06,"h":83.14,"l":83,"n":278,"o":83.13,"t":"2026-10-06T18:15:00Z","v":8250,"vw":83.073156},{"c":83.025,"h":83.09,"l":83.02,"n":240,"o":83.02,"t":"2026-10-06T18:30:00Z","v":5771,"vw":83.056057},{"c":82.99,"h":83.02,"l":82.96,"n":308,"o":83.01,"t":"2026-10-06T18:45:00Z","v":13418,"vw":82.988389},{"c":82.89,"h":83,"l":82.85,"n":462,"o":82.96,"t":"2026-10-06T19:00:00Z","v":12203,"vw":82.918509},{"c":82.7625,"h":82.855,"l":82.68,"n":548,"o":82.855,"t":"2026-10-06T19:15:00Z","v":18242,"vw":82.774289},{"c":83.02,"h":83.1,"l":82.78,"n":690,"o":82.78,"t":"2026-10-06T19:30:00Z","v":20989,"vw":82.973445},{"c":83.28,"h":83.45,"l":83.01,"n":1988,"o":83.01,"t":"2026-10-06T19:45:00Z","v":65833,"vw":83.282199},{"c":83.32,"h":83.32,"l":83.32,"n":49,"o":83.32,"t":"2026-10-06T20:00:00Z","v":143094,"vw":83.32},{"c":83.135,"h":83.175,"l":82.655,"n":78,"o":82.655,"t":"2026-10-07T13:30:00Z","v":6637,"vw":83.033379},{"c":82.665,"h":83.13,"l":82.42,"n":140,"o":83.01,"t":"2026-10-07T13:45:00Z","v":6893,"vw":82.886381},{"c":82.49,"h":82.86,"l":82.41,"n":272,"o":82.825,"t":"2026-10-07T14:00:00Z","v":8387,"vw":82.651372},{"c":82.5,"h":82.54,"l":82.32,"n":161,"o":82.5,"t":"2026-10-07T14:15:00Z","v":7518,"vw":82.464418},{"c":82.275,"h":82.49,"l":82.275,"n":152,"o":82.4,"t":"2026-10-07T14:30:00Z","v":7765,"vw":82.38091},{"c":82.53,"h":82.5999,"l":82.29,"n":374,"o":82.29,"t":"2026-10-07T14:45:00Z","v":16112,"vw":82.483404},{"c":82.43,"h":82.58,"l":82.42,"n":215,"o":82.53,"t":"2026-10-07T15:00:00Z","v":5890,"vw":82.488886},{"c":82.465,"h":82.6,"l":82.31,"n":288,"o":82.41,"t":"2026-10-07T15:15:00Z","v":15529,"vw":82.480915},{"c":82.65,"h":82.65,"l":82.45,"n":296,"o":82.51,"t":"2026-10-07T15:30:00Z","v":12210,"vw":82.599967},{"c":82.76,"h":82.76,"l":82.5,"n":312,"o":82.58,"t":"2026-10-07T15:45:00Z","v":9831,"vw":82.56839},{"c":82.87,"h":82.945,"l":82.705,"n":300,"o":82.72,"t":"2026-10-07T16:00:00Z","v":9285,"vw":82.811583},{"c":82.93,"h":82.95,"l":82.8,"n":265,"o":82.95,"t":"2026-10-07T16:15:00Z","v":7948,"vw":82.86929},{"c":82.92,"h":83.025,"l":82.88,"n":313,"o":82.885,"t":"2026-10-07T16:30:00Z","v":9897,"vw":82.946626},{"c":82.88,"h":82.9425,"l":82.76,"n":287,"o":82.9425,"t":"2026-10-07T16:45:00Z","v":11409,"vw":82.81768},{"c":82.96,"h":83.015,"l":82.755,"n":333,"o":82.865,"t":"2026-10-07T17:00:00Z","v":12656,"vw":82.878975},{"c":83.034,"h":83.12,"l":82.995,"n":169,"o":83.01,"t":"2026-10-07T17:15:00Z","v":5028,"vw":83.054123},{"c":82.955,"h":83.09,"l":82.88,"n":264,"o":83.09,"t":"2026-10-07T17:30:00Z","v":10078,"vw":82.967894},{"c":82.9801,"h":83.045,"l":82.975,"n":260,"o":82.98,"t":"2026-10-07T17:45:00Z","v":8520,"vw":83.003656},{"c":83.015,"h":83.04,"l":82.99,"n":216,"o":83.03,"t":"2026-10-07T18:00:00Z","v":6829,"vw":83.017984},{"c":83.03,"h":83.1,"l":82.97,"n":289,"o":83.02,"t":"2026-10-07T18:15:00Z","v":8326,"vw":83.023126},{"c":83.04,"h":83.105,"l":83.015,"n":236,"o":83.0327,"t":"2026-10-07T18:30:00Z","v":5344,"vw":83.052527},{"c":82.95,"h":83.06,"l":82.88,"n":243,"o":83.06,"t":"2026-10-07T18:45:00Z","v":7633,"vw":82.974774},{"c":82.745,"h":83.015,"l":82.745,"n":369,"o":82.99,"t":"2026-10-07T19:00:00Z","v":9736,"vw":82.866959},{"c":82.6925,"h":82.78,"l":82.63,"n":422,"o":82.755,"t":"2026-10-07T19:15:00Z","v":12516,"vw":82.690663},{"c":82.56,"h":82.73,"l":82.56,"n":716,"o":82.71,"t":"2026-10-07T19:30:00Z","v":20638,"vw":82.642093},{"c":82.49,"h":82.61,"l":82.36,"n":2189,"o":82.54,"t":"2026-10-07T19:45:00Z","v":78501,"vw":82.511314},{"c":82.48,"h":82.48,"l":82.48,"n":51,"o":82.48,"t":"2026-10-07T20:00:00Z","v":150241,"vw":82.48},{"c":82.35,"h":82.52,"l":82.125,"n":64,"o":82.52,"t":"2026-10-08T13:30:00Z","v":4802,"vw":82.456435},{"c":82.545,"h":82.62,"l":82.255,"n":145,"o":82.47,"t":"2026-10-08T13:45:00Z","v":5980,"vw":82.416},{"c":82.09,"h":82.545,"l":82.09,"n":288,"o":82.5325,"t":"2026-10-08T14:00:00Z","v":14074,"vw":82.378258},{"c":82.205,"h":82.4,"l":81.94,"n":529,"o":82.245,"t":"2026-10-08T14:15:00Z","v":57046,"vw":82.166832},{"c":82.29,"h":82.435,"l":82.14,"n":392,"o":82.15,"t":"2026-10-08T14:30:00Z","v":12943,"vw":82.294914},{"c":82.455,"h":82.52,"l":82.29,"n":235,"o":82.38,"t":"2026-10-08T14:45:00Z","v":5600,"vw":82.431603},{"c":82.465,"h":82.6,"l":82.46,"n":320,"o":82.51,"t":"2026-10-08T15:00:00Z","v":13052,"vw":82.523895},{"c":82.35,"h":82.52,"l":82.35,"n":283,"o":82.465,"t":"2026-10-08T15:15:00Z","v":7965,"vw":82.444543},{"c":82.505,"h":82.55,"l":82.3,"n":354,"o":82.34,"t":"2026-10-08T15:30:00Z","v":11158,"vw":82.417466},{"c":82.495,"h":82.51,"l":82.36,"n":319,"o":82.505,"t":"2026-10-08T15:45:00Z","v":8475,"vw":82.443257},{"c":82.59,"h":82.59,"l":82.48,"n":502,"o":82.495,"t":"2026-10-08T16:00:00Z","v":12745,"vw":82.534513},{"c":82.73,"h":82.77,"l":82.56,"n":537,"o":82.56,"t":"2026-10-08T16:15:00Z","v":17241,"vw":82.701943},{"c":82.84,"h":82.84,"l":82.68,"n":386,"o":82.77,"t":"2026-10-08T16:30:00Z","v":12981,"vw":82.742161},{"c":83.12,"h":83.225,"l":82.82,"n":413,"o":82.82,"t":"2026-10-08T16:45:00Z","v":11709,"vw":83.009738},{"c":83.27,"h":83.38,"l":83.07,"n":561,"o":83.12,"t":"2026-10-08T17:00:00Z","v":15536,"vw":83.193637},{"c":83.545,"h":83.59,"l":83.39,"n":243,"o":83.39,"t":"2026-10-08T17:15:00Z","v":6062,"vw":83.473311},{"c":83.41,"h":83.53,"l":83.32,"n":463,"o":83.53,"t":"2026-10-08T17:30:00Z","v":12453,"vw":83.415871},{"c":83.37,"h":83.421,"l":83.33,"n":311,"o":83.421,"t":"2026-10-08T17:45:00Z","v":9785,"vw":83.383956},{"c":83.225,"h":83.36,"l":83.19,"n":511,"o":83.36,"t":"2026-10-08T18:00:00Z","v":17761,"vw":83.311735},{"c":83.14,"h":83.27,"l":83.125,"n":417,"o":83.27,"t":"2026-10-08T18:15:00Z","v":10276,"vw":83.20183},{"c":83.19,"h":83.19,"l":83.12,"n":328,"o":83.13,"t":"2026-10-08T18:30:00Z","v":12070,"vw":83.171593},{"c":83.2,"h":83.29,"l":83.16,"n":634,"o":83.18,"t":"2026-10-08T18:45:00Z","v":37260,"vw":83.227902},{"c":83.38,"h":83.445,"l":83.21,"n":444,"o":83.21,"t":"2026-10-08T19:00:00Z","v":12162,"vw":83.305566},{"c":83.38,"h":83.45,"l":83.32,"n":436,"o":83.35,"t":"2026-10-08T19:15:00Z","v":12255,"vw":83.368419},{"c":83.285,"h":83.4,"l":83.175,"n":837,"o":83.39,"t":"2026-10-08T19:30:00Z","v":22074,"vw":83.284278},{"c":83.52,"h":83.64,"l":83.14,"n":2943,"o":83.285,"t":"2026-10-08T19:45:00Z","v":152915,"vw":83.501002},{"c":83.51,"h":83.51,"l":83.51,"n":47,"o":83.51,"t":"2026-10-08T20:00:00Z","v":123009,"vw":83.51},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-09T12:30:00Z","v":130,"vw":86.5},{"c":84.13,"h":84.57,"l":83.43,"n":250,"o":83.43,"t":"2026-10-09T13:30:00Z","v":22521,"vw":84.004993},{"c":84.655,"h":84.78,"l":83.9,"n":467,"o":84.265,"t":"2026-10-09T13:45:00Z","v":39031,"vw":84.23471},{"c":84.495,"h":84.665,"l":84.24,"n":275,"o":84.455,"t":"2026-10-09T14:00:00Z","v":14365,"vw":84.472619},{"c":84.61,"h":84.635,"l":84.36,"n":297,"o":84.54,"t":"2026-10-09T14:15:00Z","v":12070,"vw":84.505591},{"c":84.34,"h":84.59,"l":84.34,"n":220,"o":84.54,"t":"2026-10-09T14:30:00Z","v":8327,"vw":84.465395},{"c":84.29,"h":84.355,"l":84.165,"n":322,"o":84.34,"t":"2026-10-09T14:45:00Z","v":14877,"vw":84.2746},{"c":84.265,"h":84.355,"l":84.21,"n":261,"o":84.2675,"t":"2026-10-09T15:00:00Z","v":10180,"vw":84.29421},{"c":84.35,"h":84.35,"l":84.25,"n":221,"o":84.29,"t":"2026-10-09T15:15:00Z","v":7085,"vw":84.304554},{"c":84.06,"h":84.34,"l":84.005,"n":308,"o":84.34,"t":"2026-10-09T15:30:00Z","v":15553,"vw":84.146861},{"c":83.88,"h":84.025,"l":83.81,"n":217,"o":83.97,"t":"2026-10-09T15:45:00Z","v":7159,"vw":83.8925},{"c":83.94,"h":84.015,"l":83.84,"n":261,"o":83.92,"t":"2026-10-09T16:00:00Z","v":11885,"vw":83.949874},{"c":84.18,"h":84.2,"l":83.94,"n":294,"o":83.94,"t":"2026-10-09T16:15:00Z","v":13559,"vw":84.066752},{"c":84.265,"h":84.2975,"l":84.13,"n":296,"o":84.18,"t":"2026-10-09T16:30:00Z","v":11331,"vw":84.215943},{"c":84.15,"h":84.295,"l":84.14,"n":201,"o":84.295,"t":"2026-10-09T16:45:00Z","v":5849,"vw":84.203567},{"c":84.03,"h":84.155,"l":84.01,"n":300,"o":84.1423,"t":"2026-10-09T17:00:00Z","v":10005,"vw":84.095879},{"c":84.11,"h":84.135,"l":84.03,"n":223,"o":84.06,"t":"2026-10-09T17:15:00Z","v":11404,"vw":84.083515},{"c":84.13,"h":84.14,"l":84.01,"n":265,"o":84.125,"t":"2026-10-09T17:30:00Z","v":12856,"vw":84.098125},{"c":84.145,"h":84.19,"l":84.0825,"n":303,"o":84.12,"t":"2026-10-09T17:45:00Z","v":10009,"vw":84.13687},{"c":84.225,"h":84.32,"l":84.09,"n":415,"o":84.155,"t":"2026-10-09T18:00:00Z","v":13536,"vw":84.206458},{"c":84.29,"h":84.32,"l":84.195,"n":315,"o":84.23,"t":"2026-10-09T18:15:00Z","v":10102,"vw":84.242006},{"c":84.17,"h":84.2925,"l":84.17,"n":286,"o":84.29,"t":"2026-10-09T18:30:00Z","v":10334,"vw":84.230598},{"c":84.19,"h":84.23,"l":84.075,"n":431,"o":84.19,"t":"2026-10-09T18:45:00Z","v":13268,"vw":84.170798},{"c":84.17,"h":84.3,"l":84.15,"n":460,"o":84.195,"t":"2026-10-09T19:00:00Z","v":15024,"vw":84.222229},{"c":84.17,"h":84.39,"l":84.09,"n":813,"o":84.17,"t":"2026-10-09T19:15:00Z","v":49718,"vw":84.273937},{"c":84.26,"h":84.35,"l":84.18,"n":818,"o":84.18,"t":"2026-10-09T19:30:00Z","v":23420,"vw":84.302288},{"c":84.14,"h":84.36,"l":84.105,"n":1957,"o":84.235,"t":"2026-10-09T19:45:00Z","v":83983,"vw":84.211629},{"c":84.14,"h":84.14,"l":84.14,"n":27,"o":84.14,"t":"2026-10-09T20:00:00Z","v":127288,"vw":84.14},{"c":84.07,"h":84.57,"l":82.85,"n":72,"o":82.85,"t":"2026-10-12T13:30:00Z","v":13662,"vw":84.160692},{"c":84.105,"h":84.34,"l":84.05,"n":69,"o":84.06,"t":"2026-10-12T13:45:00Z","v":2085,"vw":84.115713},{"c":84.72,"h":84.82,"l":84.09,"n":166,"o":84.09,"t":"2026-10-12T14:00:00Z","v":5724,"vw":84.4338},{"c":84.1695,"h":84.54,"l":84.1695,"n":217,"o":84.48,"t":"2026-10-12T14:15:00Z","v":9550,"vw":84.409499},{"c":84.425,"h":84.6,"l":84.27,"n":110,"o":84.27,"t":"2026-10-12T14:30:00Z","v":4151,"vw":84.436097},{"c":84.63,"h":84.6583,"l":84.425,"n":203,"o":84.425,"t":"2026-10-12T14:45:00Z","v":8607,"vw":84.539129},{"c":84.47,"h":84.61,"l":84.35,"n":253,"o":84.61,"t":"2026-10-12T15:00:00Z","v":8986,"vw":84.480276},{"c":84.51,"h":84.68,"l":84.51,"n":145,"o":84.56,"t":"2026-10-12T15:15:00Z","v":4209,"vw":84.596009},{"c":84.56,"h":84.68,"l":84.49,"n":201,"o":84.57,"t":"2026-10-12T15:30:00Z","v":7672,"vw":84.557168},{"c":84.63,"h":84.63,"l":84.5,"n":174,"o":84.54,"t":"2026-10-12T15:45:00Z","v":6082,"vw":84.555888},{"c":84.78,"h":84.78,"l":84.64,"n":147,"o":84.65,"t":"2026-10-12T16:00:00Z","v":5033,"vw":84.710377},{"c":84.94,"h":84.94,"l":84.71,"n":197,"o":84.73,"t":"2026-10-12T16:15:00Z","v":7857,"vw":84.816789},{"c":85,"h":85.03,"l":84.95,"n":143,"o":84.95,"t":"2026-10-12T16:30:00Z","v":4972,"vw":84.998285},{"c":85.06,"h":85.06,"l":84.97,"n":234,"o":84.97,"t":"2026-10-12T16:45:00Z","v":5988,"vw":85.01649},{"c":84.96,"h":85,"l":84.9,"n":221,"o":85,"t":"2026-10-12T17:00:00Z","v":9043,"vw":84.963874},{"c":84.835,"h":84.96,"l":84.835,"n":159,"o":84.955,"t":"2026-10-12T17:15:00Z","v":5872,"vw":84.878776},{"c":85.11,"h":85.11,"l":84.85,"n":192,"o":84.89,"t":"2026-10-12T17:30:00Z","v":9748,"vw":84.92476},{"c":85.005,"h":85.055,"l":84.985,"n":101,"o":84.985,"t":"2026-10-12T17:45:00Z","v":3114,"vw":85.038446},{"c":84.96,"h":85.07,"l":84.96,"n":127,"o":85.05,"t":"2026-10-12T18:00:00Z","v":3217,"vw":85.031682},{"c":84.92,"h":84.995,"l":84.9,"n":347,"o":84.995,"t":"2026-10-12T18:15:00Z","v":11296,"vw":84.93578},{"c":85.03,"h":85.03,"l":84.94,"n":270,"o":84.96,"t":"2026-10-12T18:30:00Z","v":8928,"vw":84.984368},{"c":85.195,"h":85.21,"l":85.02,"n":510,"o":85.02,"t":"2026-10-12T18:45:00Z","v":24467,"vw":85.130711},{"c":85.41,"h":85.465,"l":85.155,"n":505,"o":85.18,"t":"2026-10-12T19:00:00Z","v":20060,"vw":85.358114},{"c":85.465,"h":85.51,"l":85.38,"n":329,"o":85.41,"t":"2026-10-12T19:15:00Z","v":8963,"vw":85.437804},{"c":85.485,"h":85.5,"l":85.41,"n":739,"o":85.455,"t":"2026-10-12T19:30:00Z","v":22555,"vw":85.463245},{"c":85.32,"h":85.56,"l":85.29,"n":2084,"o":85.51,"t":"2026-10-12T19:45:00Z","v":98771,"vw":85.417118},{"c":85.32,"h":85.32,"l":85.32,"n":35,"o":85.32,"t":"2026-10-12T20:00:00Z","v":155898,"vw":85.32},{"c":84.9,"h":86.07,"l":84.865,"n":202,"o":86.07,"t":"2026-10-13T13:30:00Z","v":10854,"vw":85.738372},{"c":84.76,"h":85.09,"l":84.76,"n":66,"o":85.09,"t":"2026-10-13T13:45:00Z","v":1483,"vw":84.952532},{"c":84.745,"h":84.79,"l":84.315,"n":375,"o":84.755,"t":"2026-10-13T14:00:00Z","v":12859,"vw":84.551281},{"c":84.81,"h":84.82,"l":84.6308,"n":184,"o":84.71,"t":"2026-10-13T14:15:00Z","v":3541,"vw":84.76317},{"c":85.07,"h":85.075,"l":84.86,"n":187,"o":84.86,"t":"2026-10-13T14:30:00Z","v":5677,"vw":84.976699},{"c":85.195,"h":85.225,"l":84.98,"n":243,"o":85.13,"t":"2026-10-13T14:45:00Z","v":13771,"vw":85.078419},{"c":85.34,"h":85.41,"l":85.105,"n":219,"o":85.14,"t":"2026-10-13T15:00:00Z","v":6241,"vw":85.24056},{"c":85.27,"h":85.38,"l":85.27,"n":193,"o":85.38,"t":"2026-10-13T15:15:00Z","v":3981,"vw":85.332191},{"c":85.41,"h":85.475,"l":85.27,"n":193,"o":85.31,"t":"2026-10-13T15:30:00Z","v":5183,"vw":85.385228},{"c":85.41,"h":85.45,"l":85.34,"n":223,"o":85.38,"t":"2026-10-13T15:45:00Z","v":5555,"vw":85.384341},{"c":85.45,"h":85.45,"l":85.32,"n":166,"o":85.355,"t":"2026-10-13T16:00:00Z","v":6343,"vw":85.376249},{"c":85.48,"h":85.48,"l":85.42,"n":256,"o":85.46,"t":"2026-10-13T16:15:00Z","v":14031,"vw":85.451886},{"c":85.59,"h":85.62,"l":85.44,"n":273,"o":85.465,"t":"2026-10-13T16:30:00Z","v":7494,"vw":85.524804},{"c":85.48,"h":85.74,"l":85.48,"n":362,"o":85.62,"t":"2026-10-13T16:45:00Z","v":15086,"vw":85.677685},{"c":85.715,"h":85.76,"l":85.61,"n":204,"o":85.61,"t":"2026-10-13T17:00:00Z","v":3873,"vw":85.672286},{"c":85.76,"h":85.835,"l":85.715,"n":352,"o":85.725,"t":"2026-10-13T17:15:00Z","v":8413,"vw":85.754046},{"c":85.9,"h":85.9974,"l":85.8,"n":344,"o":85.84,"t":"2026-10-13T17:30:00Z","v":11484,"vw":85.866812},{"c":85.73,"h":85.895,"l":85.73,"n":166,"o":85.895,"t":"2026-10-13T17:45:00Z","v":3544,"vw":85.788203},{"c":85.935,"h":86.05,"l":85.75,"n":390,"o":85.77,"t":"2026-10-13T18:00:00Z","v":13591,"vw":85.85536},{"c":85.99,"h":86.05,"l":85.805,"n":395,"o":85.805,"t":"2026-10-13T18:15:00Z","v":11075,"vw":85.949788},{"c":85.98,"h":86.045,"l":85.93,"n":252,"o":85.99,"t":"2026-10-13T18:30:00Z","v":5721,"vw":85.972296},{"c":86.01,"h":86.02,"l":85.8,"n":437,"o":86.01,"t":"2026-10-13T18:45:00Z","v":10116,"vw":85.97215},{"c":85.965,"h":86.07,"l":85.88,"n":514,"o":85.99,"t":"2026-10-13T19:00:00Z","v":18373,"vw":85.914929},{"c":85.86,"h":86.01,"l":85.785,"n":582,"o":85.97,"t":"2026-10-13T19:15:00Z","v":15560,"vw":85.897486},{"c":85.79,"h":85.96,"l":85.765,"n":878,"o":85.87,"t":"2026-10-13T19:30:00Z","v":21065,"vw":85.855168},{"c":85.92,"h":86.08,"l":85.795,"n":1739,"o":85.8,"t":"2026-10-13T19:45:00Z","v":61631,"vw":85.976107},{"c":85.91,"h":85.91,"l":85.91,"n":35,"o":85.91,"t":"2026-10-13T20:00:00Z","v":132601,"vw":85.91},{"c":85.35,"h":86.23,"l":85.35,"n":114,"o":86.23,"t":"2026-10-14T13:30:00Z","v":7875,"vw":85.740649},{"c":85.21,"h":85.565,"l":85.05,"n":220,"o":85.565,"t":"2026-10-14T13:45:00Z","v":7815,"vw":85.206576},{"c":85.3,"h":85.43,"l":85.06,"n":214,"o":85.175,"t":"2026-10-14T14:00:00Z","v":7008,"vw":85.277142},{"c":85.055,"h":85.28,"l":85.04,"n":184,"o":85.28,"t":"2026-10-14T14:15:00Z","v":4920,"vw":85.172463},{"c":84.935,"h":85.06,"l":84.79,"n":281,"o":85.055,"t":"2026-10-14T14:30:00Z","v":16940,"vw":84.919547},{"c":84.89,"h":85.02,"l":84.74,"n":235,"o":84.995,"t":"2026-10-14T14:45:00Z","v":12195,"vw":84.878239},{"c":85.14,"h":85.14,"l":84.875,"n":335,"o":84.9,"t":"2026-10-14T15:00:00Z","v":7489,"vw":84.992076},{"c":85.1,"h":85.187,"l":85.1,"n":95,"o":85.187,"t":"2026-10-14T15:15:00Z","v":1700,"vw":85.141672},{"c":84.945,"h":85.1899,"l":84.915,"n":409,"o":85.1899,"t":"2026-10-14T15:30:00Z","v":20669,"vw":85.101458},{"c":84.96,"h":84.99,"l":84.85,"n":246,"o":84.945,"t":"2026-10-14T15:45:00Z","v":8649,"vw":84.954813},{"c":85.045,"h":85.085,"l":84.825,"n":535,"o":84.94,"t":"2026-10-14T16:00:00Z","v":17266,"vw":84.894451},{"c":85.3,"h":85.33,"l":85.02,"n":381,"o":85.06,"t":"2026-10-14T16:15:00Z","v":19102,"vw":85.162544},{"c":85.2,"h":85.3,"l":85,"n":447,"o":85.265,"t":"2026-10-14T16:30:00Z","v":35993,"vw":85.150108},{"c":85.26,"h":85.26,"l":85.125,"n":272,"o":85.15,"t":"2026-10-14T16:45:00Z","v":5657,"vw":85.170877},{"c":85.22,"h":85.22,"l":85.11,"n":288,"o":85.21,"t":"2026-10-14T17:00:00Z","v":8341,"vw":85.161934},{"c":85.23,"h":85.2625,"l":85.17,"n":307,"o":85.23,"t":"2026-10-14T17:15:00Z","v":5719,"vw":85.225109},{"c":85.32,"h":85.32,"l":85.2,"n":181,"o":85.24,"t":"2026-10-14T17:30:00Z","v":5976,"vw":85.281915},{"c":85.165,"h":85.37,"l":85.055,"n":331,"o":85.28,"t":"2026-10-14T17:45:00Z","v":20094,"vw":85.227626},{"c":85.33,"h":85.33,"l":85.12,"n":299,"o":85.175,"t":"2026-10-14T18:00:00Z","v":9646,"vw":85.203074},{"c":85.3025,"h":85.34,"l":85.265,"n":219,"o":85.33,"t":"2026-10-14T18:15:00Z","v":5421,"vw":85.31659},{"c":85.25,"h":85.265,"l":85.215,"n":172,"o":85.215,"t":"2026-10-14T18:30:00Z","v":3922,"vw":85.240385},{"c":85.24,"h":85.3199,"l":85.12,"n":536,"o":85.3199,"t":"2026-10-14T18:45:00Z","v":20871,"vw":85.231221},{"c":85.09,"h":85.315,"l":85.09,"n":365,"o":85.235,"t":"2026-10-14T19:00:00Z","v":10416,"vw":85.22654},{"c":85.07,"h":85.12,"l":84.905,"n":365,"o":85.115,"t":"2026-10-14T19:15:00Z","v":13581,"vw":85.002839},{"c":84.98,"h":85.2175,"l":84.88,"n":633,"o":85.055,"t":"2026-10-14T19:30:00Z","v":21248,"vw":85.038559},{"c":85.3,"h":85.32,"l":84.89,"n":1958,"o":84.98,"t":"2026-10-14T19:45:00Z","v":78690,"vw":85.178463},{"c":85.3,"h":85.3,"l":85.3,"n":46,"o":85.3,"t":"2026-10-14T20:00:00Z","v":150512,"vw":85.3},{"c":86.25,"h":86.64,"l":86.16,"n":98,"o":86.64,"t":"2026-10-15T13:30:00Z","v":9705,"vw":86.427449},{"c":86,"h":86.22,"l":85.83,"n":51,"o":86.22,"t":"2026-10-15T13:45:00Z","v":5389,"vw":86.009156},{"c":85.68,"h":86,"l":85.62,"n":466,"o":86,"t":"2026-10-15T14:00:00Z","v":26892,"vw":85.823599},{"c":85.895,"h":86.035,"l":85.745,"n":218,"o":85.79,"t":"2026-10-15T14:15:00Z","v":8081,"vw":85.903117},{"c":85.99,"h":86.21,"l":85.89,"n":291,"o":85.895,"t":"2026-10-15T14:30:00Z","v":16326,"vw":86.045536},{"c":85.785,"h":86.045,"l":85.785,"n":424,"o":85.99,"t":"2026-10-15T14:45:00Z","v":16293,"vw":85.939746},{"c":85.57,"h":85.88,"l":85.55,"n":405,"o":85.8,"t":"2026-10-15T15:00:00Z","v":18930,"vw":85.676629},{"c":85.56,"h":85.59,"l":85.4,"n":267,"o":85.515,"t":"2026-10-15T15:15:00Z","v":6445,"vw":85.459792},{"c":85.69,"h":85.71,"l":85.48,"n":295,"o":85.52,"t":"2026-10-15T15:30:00Z","v":10820,"vw":85.542499},{"c":85.69,"h":85.87,"l":85.69,"n":147,"o":85.785,"t":"2026-10-15T15:45:00Z","v":4339,"vw":85.727855},{"c":85.75,"h":85.75,"l":85.58,"n":431,"o":85.69,"t":"2026-10-15T16:00:00Z","v":11220,"vw":85.659553},{"c":86.07,"h":86.07,"l":85.73,"n":470,"o":85.73,"t":"2026-10-15T16:15:00Z","v":18739,"vw":85.887237},{"c":86.02,"h":86.07,"l":85.95,"n":363,"o":86.07,"t":"2026-10-15T16:30:00Z","v":8827,"vw":86.015029},{"c":86.03,"h":86.03,"l":85.9,"n":307,"o":85.985,"t":"2026-10-15T16:45:00Z","v":11346,"vw":85.946144},{"c":85.97,"h":85.97,"l":85.84,"n":307,"o":85.94,"t":"2026-10-15T17:00:00Z","v":11414,"vw":85.928082},{"c":85.96,"h":86.02,"l":85.955,"n":130,"o":85.98,"t":"2026-10-15T17:15:00Z","v":3810,"vw":85.983999},{"c":86.1,"h":86.11,"l":85.915,"n":456,"o":85.925,"t":"2026-10-15T17:30:00Z","v":30232,"vw":86.012769},{"c":86.05,"h":86.165,"l":86.05,"n":484,"o":86.07,"t":"2026-10-15T17:45:00Z","v":12648,"vw":86.107032},{"c":86.05,"h":86.07,"l":85.845,"n":401,"o":86.06,"t":"2026-10-15T18:00:00Z","v":14913,"vw":86.002166},{"c":86.18,"h":86.18,"l":86.04,"n":349,"o":86.06,"t":"2026-10-15T18:15:00Z","v":11252,"vw":86.13452},{"c":86.18,"h":86.32,"l":86.15,"n":471,"o":86.21,"t":"2026-10-15T18:30:00Z","v":11329,"vw":86.244712},{"c":85.91,"h":86.195,"l":85.86,"n":394,"o":86.18,"t":"2026-10-15T18:45:00Z","v":14985,"vw":86.00516},{"c":86.045,"h":86.165,"l":85.905,"n":469,"o":85.91,"t":"2026-10-15T19:00:00Z","v":15472,"vw":86.037522},{"c":86.11,"h":86.13,"l":85.955,"n":692,"o":86.07,"t":"2026-10-15T19:15:00Z","v":18268,"vw":86.057774},{"c":85.98,"h":86.15,"l":85.94,"n":790,"o":86.09,"t":"2026-10-15T19:30:00Z","v":23546,"vw":86.080994},{"c":86.22,"h":86.25,"l":85.825,"n":3864,"o":85.955,"t":"2026-10-15T19:45:00Z","v":213595,"vw":86.078258},{"c":86.2,"h":86.2,"l":86.2,"n":29,"o":86.2,"t":"2026-10-15T20:00:00Z","v":131632,"vw":86.2},{"c":86.79,"h":87,"l":86.18,"n":147,"o":87,"t":"2026-10-16T13:30:00Z","v":16198,"vw":86.931012},{"c":87.03,"h":87.15,"l":86.74,"n":145,"o":86.99,"t":"2026-10-16T13:45:00Z","v":6110,"vw":86.969028},{"c":87.01,"h":87.17,"l":86.88,"n":212,"o":87.075,"t":"2026-10-16T14:00:00Z","v":8577,"vw":87.074317},{"c":87.245,"h":87.26,"l":86.8415,"n":149,"o":86.98,"t":"2026-10-16T14:15:00Z","v":4944,"vw":87.035158},{"c":87.06,"h":87.35,"l":87.06,"n":262,"o":87.205,"t":"2026-10-16T14:30:00Z","v":9354,"vw":87.218729},{"c":87.06,"h":87.26,"l":87.05,"n":356,"o":87.07,"t":"2026-10-16T14:45:00Z","v":17560,"vw":87.158988},{"c":87.425,"h":87.43,"l":87.11,"n":308,"o":87.11,"t":"2026-10-16T15:00:00Z","v":15677,"vw":87.293739},{"c":87.335,"h":87.56,"l":87.335,"n":648,"o":87.38,"t":"2026-10-16T15:15:00Z","v":28684,"vw":87.440225},{"c":87.28,"h":87.47,"l":87.28,"n":401,"o":87.32,"t":"2026-10-16T15:30:00Z","v":11534,"vw":87.40981},{"c":87.375,"h":87.39,"l":87.3025,"n":194,"o":87.33,"t":"2026-10-16T15:45:00Z","v":7760,"vw":87.339741},{"c":87.28,"h":87.46,"l":87.28,"n":178,"o":87.41,"t":"2026-10-16T16:00:00Z","v":5549,"vw":87.383003},{"c":87.35,"h":87.365,"l":87.19,"n":194,"o":87.19,"t":"2026-10-16T16:15:00Z","v":8051,"vw":87.330023},{"c":87.26,"h":87.42,"l":87.26,"n":120,"o":87.39,"t":"2026-10-16T16:30:00Z","v":3721,"vw":87.350404},{"c":87.295,"h":87.34,"l":87.18,"n":315,"o":87.27,"t":"2026-10-16T16:45:00Z","v":12699,"vw":87.281652},{"c":87.29,"h":87.34,"l":87.2,"n":363,"o":87.285,"t":"2026-10-16T17:00:00Z","v":12588,"vw":87.284219},{"c":87.305,"h":87.32,"l":87.25,"n":307,"o":87.3,"t":"2026-10-16T17:15:00Z","v":11245,"vw":87.283685},{"c":87.6,"h":87.6,"l":87.2629,"n":368,"o":87.305,"t":"2026-10-16T17:30:00Z","v":14362,"vw":87.413464},{"c":87.65,"h":87.66,"l":87.5,"n":286,"o":87.6,"t":"2026-10-16T17:45:00Z","v":9584,"vw":87.589412},{"c":87.515,"h":87.66,"l":87.45,"n":385,"o":87.66,"t":"2026-10-16T18:00:00Z","v":16207,"vw":87.602682},{"c":87.615,"h":87.67,"l":87.54,"n":430,"o":87.57,"t":"2026-10-16T18:15:00Z","v":20779,"vw":87.587486},{"c":87.76,"h":87.76,"l":87.51,"n":440,"o":87.615,"t":"2026-10-16T18:30:00Z","v":16932,"vw":87.620855},{"c":87.935,"h":87.95,"l":87.77,"n":452,"o":87.78,"t":"2026-10-16T18:45:00Z","v":16845,"vw":87.842494},{"c":87.84,"h":87.935,"l":87.77,"n":671,"o":87.935,"t":"2026-10-16T19:00:00Z","v":23059,"vw":87.84355},{"c":87.845,"h":87.97,"l":87.8046,"n":775,"o":87.84,"t":"2026-10-16T19:15:00Z","v":22553,"vw":87.893611},{"c":87.77,"h":87.9,"l":87.76,"n":953,"o":87.865,"t":"2026-10-16T19:30:00Z","v":31442,"vw":87.826006},{"c":87.47,"h":87.89,"l":87.45,"n":2438,"o":87.775,"t":"2026-10-16T19:45:00Z","v":117263,"vw":87.631126},{"c":87.45,"h":87.45,"l":87.45,"n":32,"o":87.45,"t":"2026-10-16T20:00:00Z","v":184144,"vw":87.45},{"c":87.01,"h":87.52,"l":86.98,"n":44,"o":87.52,"t":"2026-10-19T13:30:00Z","v":4725,"vw":87.43025},{"c":87.12,"h":87.24,"l":86.79,"n":101,"o":87,"t":"2026-10-19T13:45:00Z","v":3899,"vw":87.086135},{"c":86.965,"h":87.34,"l":86.965,"n":332,"o":87.29,"t":"2026-10-19T14:00:00Z","v":20268,"vw":87.274031},{"c":86.85,"h":87.045,"l":86.8,"n":231,"o":87.045,"t":"2026-10-19T14:15:00Z","v":11515,"vw":86.944247},{"c":86.34,"h":86.74,"l":86.34,"n":201,"o":86.72,"t":"2026-10-19T14:30:00Z","v":7316,"vw":86.555299},{"c":86.55,"h":86.55,"l":86.24,"n":232,"o":86.33,"t":"2026-10-19T14:45:00Z","v":8636,"vw":86.344032},{"c":86.41,"h":86.565,"l":86.33,"n":213,"o":86.565,"t":"2026-10-19T15:00:00Z","v":9078,"vw":86.414376},{"c":86.36,"h":86.545,"l":86.3,"n":163,"o":86.425,"t":"2026-10-19T15:15:00Z","v":7628,"vw":86.399282},{"c":86.675,"h":86.72,"l":86.415,"n":393,"o":86.415,"t":"2026-10-19T15:30:00Z","v":17227,"vw":86.574122},{"c":86.67,"h":86.68,"l":86.455,"n":250,"o":86.675,"t":"2026-10-19T15:45:00Z","v":8655,"vw":86.54866},{"c":86.61,"h":86.745,"l":86.605,"n":303,"o":86.705,"t":"2026-10-19T16:00:00Z","v":12929,"vw":86.66889},{"c":86.69,"h":86.71,"l":86.57,"n":324,"o":86.63,"t":"2026-10-19T16:15:00Z","v":17583,"vw":86.658448},{"c":86.78,"h":86.84,"l":86.675,"n":234,"o":86.69,"t":"2026-10-19T16:30:00Z","v":9050,"vw":86.760965},{"c":86.885,"h":87.015,"l":86.75,"n":313,"o":86.825,"t":"2026-10-19T16:45:00Z","v":25062,"vw":86.905905},{"c":86.81,"h":86.87,"l":86.685,"n":188,"o":86.87,"t":"2026-10-19T17:00:00Z","v":7173,"vw":86.775116},{"c":86.74,"h":86.815,"l":86.73,"n":220,"o":86.81,"t":"2026-10-19T17:15:00Z","v":6663,"vw":86.771362},{"c":86.85,"h":86.895,"l":86.7,"n":306,"o":86.775,"t":"2026-10-19T17:30:00Z","v":14329,"vw":86.762831},{"c":86.99,"h":86.99,"l":86.82,"n":289,"o":86.86,"t":"2026-10-19T17:45:00Z","v":60768,"vw":86.855025},{"c":86.8,"h":87.145,"l":86.72,"n":507,"o":87.025,"t":"2026-10-19T18:00:00Z","v":26166,"vw":86.851122},{"c":86.75,"h":86.79,"l":86.68,"n":188,"o":86.73,"t":"2026-10-19T18:15:00Z","v":9037,"vw":86.731846},{"c":86.83,"h":86.83,"l":86.73,"n":158,"o":86.73,"t":"2026-10-19T18:30:00Z","v":4158,"vw":86.784558},{"c":86.68,"h":86.79,"l":86.625,"n":375,"o":86.78,"t":"2026-10-19T18:45:00Z","v":10232,"vw":86.707151},{"c":86.59,"h":86.685,"l":86.53,"n":327,"o":86.685,"t":"2026-10-19T19:00:00Z","v":11606,"vw":86.577573},{"c":86.44,"h":86.619,"l":86.44,"n":430,"o":86.57,"t":"2026-10-19T19:15:00Z","v":10984,"vw":86.51368},{"c":86.27,"h":86.36,"l":86.23,"n":630,"o":86.36,"t":"2026-10-19T19:30:00Z","v":18125,"vw":86.307397},{"c":86.39,"h":86.58,"l":86.33,"n":2024,"o":86.35,"t":"2026-10-19T19:45:00Z","v":82822,"vw":86.422769},{"c":86.39,"h":86.44,"l":86.39,"n":45,"o":86.44,"t":"2026-10-19T20:00:00Z","v":107171,"vw":86.390051},{"c":87.34,"h":87.34,"l":86.66,"n":100,"o":86.96,"t":"2026-10-20T13:30:00Z","v":8518,"vw":86.970939},{"c":87.11,"h":87.56,"l":87.11,"n":158,"o":87.55,"t":"2026-10-20T13:45:00Z","v":4951,"vw":87.364749},{"c":87.48,"h":87.66,"l":87.44,"n":137,"o":87.5,"t":"2026-10-20T14:00:00Z","v":14737,"vw":87.481219},{"c":88.1,"h":88.26,"l":87.69,"n":335,"o":87.69,"t":"2026-10-20T14:15:00Z","v":22648,"vw":88.089915},{"c":88.13,"h":88.1999,"l":87.88,"n":222,"o":87.97,"t":"2026-10-20T14:30:00Z","v":13803,"vw":88.053171},{"c":88.31,"h":88.31,"l":88.03,"n":127,"o":88.035,"t":"2026-10-20T14:45:00Z","v":6096,"vw":88.109612},{"c":88.275,"h":88.32,"l":88.04,"n":290,"o":88.245,"t":"2026-10-20T15:00:00Z","v":18495,"vw":88.291363},{"c":88.4,"h":88.53,"l":88.305,"n":301,"o":88.34,"t":"2026-10-20T15:15:00Z","v":9858,"vw":88.430014},{"c":88.47,"h":88.47,"l":88.36,"n":115,"o":88.44,"t":"2026-10-20T15:30:00Z","v":4523,"vw":88.408083},{"c":88.47,"h":88.53,"l":88.42,"n":158,"o":88.43,"t":"2026-10-20T15:45:00Z","v":5907,"vw":88.450901},{"c":88.03,"h":88.385,"l":88.03,"n":241,"o":88.33,"t":"2026-10-20T16:00:00Z","v":7441,"vw":88.243422},{"c":88.26,"h":88.26,"l":87.98,"n":283,"o":87.98,"t":"2026-10-20T16:15:00Z","v":13894,"vw":88.153964},{"c":88.45,"h":88.475,"l":88.32,"n":368,"o":88.32,"t":"2026-10-20T16:30:00Z","v":10803,"vw":88.394904},{"c":88.52,"h":88.66,"l":88.2804,"n":359,"o":88.38,"t":"2026-10-20T16:45:00Z","v":15139,"vw":88.579005},{"c":88.525,"h":88.6,"l":88.49,"n":222,"o":88.515,"t":"2026-10-20T17:00:00Z","v":8276,"vw":88.547648},{"c":88.455,"h":88.54,"l":88.42,"n":303,"o":88.5,"t":"2026-10-20T17:15:00Z","v":13452,"vw":88.472653},{"c":88.54,"h":88.55,"l":88.425,"n":302,"o":88.465,"t":"2026-10-20T17:30:00Z","v":13675,"vw":88.488549},{"c":88.5,"h":88.66,"l":88.5,"n":137,"o":88.58,"t":"2026-10-20T17:45:00Z","v":3936,"vw":88.591396},{"c":88.67,"h":88.69,"l":88.575,"n":243,"o":88.575,"t":"2026-10-20T18:00:00Z","v":9038,"vw":88.615227},{"c":89.01,"h":89.02,"l":88.63,"n":765,"o":88.72,"t":"2026-10-20T18:15:00Z","v":39311,"vw":88.792685},{"c":89.35,"h":89.35,"l":89.04,"n":1348,"o":89.08,"t":"2026-10-20T18:30:00Z","v":72210,"vw":89.187077},{"c":89.41,"h":89.57,"l":89.27,"n":967,"o":89.27,"t":"2026-10-20T18:45:00Z","v":39463,"vw":89.510587},{"c":89.38,"h":89.45,"l":89.185,"n":902,"o":89.415,"t":"2026-10-20T19:00:00Z","v":40773,"vw":89.311015},{"c":89.45,"h":89.5,"l":89.31,"n":1085,"o":89.38,"t":"2026-10-20T19:15:00Z","v":55930,"vw":89.415072},{"c":89.34,"h":89.59,"l":89.27,"n":1669,"o":89.455,"t":"2026-10-20T19:30:00Z","v":66822,"vw":89.475124},{"c":89.15,"h":89.54,"l":89.09,"n":2444,"o":89.38,"t":"2026-10-20T19:45:00Z","v":104776,"vw":89.235091},{"c":89.12,"h":89.12,"l":89.12,"n":42,"o":89.12,"t":"2026-10-20T20:00:00Z","v":204841,"vw":89.12},{"c":89.12,"h":89.12,"l":89.12,"n":1,"o":89.12,"t":"2026-10-20T23:00:00Z","v":280,"vw":89.12},{"c":89.395,"h":90.12,"l":89.14,"n":111,"o":90.12,"t":"2026-10-21T13:30:00Z","v":5902,"vw":89.438708},{"c":89.305,"h":89.43,"l":89.11,"n":115,"o":89.395,"t":"2026-10-21T13:45:00Z","v":9631,"vw":89.286814},{"c":89.2272,"h":89.32,"l":88.94,"n":428,"o":89.22,"t":"2026-10-21T14:00:00Z","v":14657,"vw":89.15567},{"c":88.88,"h":89.105,"l":88.87,"n":141,"o":89.105,"t":"2026-10-21T14:15:00Z","v":4475,"vw":89.056086},{"c":89.275,"h":89.34,"l":88.925,"n":248,"o":88.925,"t":"2026-10-21T14:30:00Z","v":9624,"vw":89.13314},{"c":89.0025,"h":89.275,"l":89,"n":115,"o":89.19,"t":"2026-10-21T14:45:00Z","v":2736,"vw":89.167331},{"c":88.78,"h":88.99,"l":88.61,"n":337,"o":88.98,"t":"2026-10-21T15:00:00Z","v":12628,"vw":88.857023},{"c":88.685,"h":88.76,"l":88.57,"n":263,"o":88.69,"t":"2026-10-21T15:15:00Z","v":7919,"vw":88.672366},{"c":88.5,"h":88.685,"l":88.5,"n":449,"o":88.685,"t":"2026-10-21T15:30:00Z","v":18801,"vw":88.574166},{"c":88.69,"h":88.69,"l":88.49,"n":293,"o":88.49,"t":"2026-10-21T15:45:00Z","v":11154,"vw":88.591664},{"c":88.875,"h":88.9,"l":88.63,"n":303,"o":88.63,"t":"2026-10-21T16:00:00Z","v":10446,"vw":88.742171},{"c":88.82,"h":88.91,"l":88.71,"n":253,"o":88.81,"t":"2026-10-21T16:15:00Z","v":8142,"vw":88.828068},{"c":88.67,"h":88.9,"l":88.67,"n":372,"o":88.81,"t":"2026-10-21T16:30:00Z","v":15182,"vw":88.824604},{"c":88.65,"h":88.72,"l":88.52,"n":235,"o":88.72,"t":"2026-10-21T16:45:00Z","v":10097,"vw":88.669305},{"c":88.64,"h":88.71,"l":88.62,"n":278,"o":88.64,"t":"2026-10-21T17:00:00Z","v":9257,"vw":88.663317},{"c":88.665,"h":88.68,"l":88.61,"n":139,"o":88.66,"t":"2026-10-21T17:15:00Z","v":2661,"vw":88.6435},{"c":88.64,"h":88.665,"l":88.59,"n":172,"o":88.66,"t":"2026-10-21T17:30:00Z","v":5480,"vw":88.653485},{"c":88.5,"h":88.72,"l":88.47,"n":509,"o":88.64,"t":"2026-10-21T17:45:00Z","v":17019,"vw":88.634667},{"c":88.485,"h":88.5099,"l":88.41,"n":337,"o":88.465,"t":"2026-10-21T18:00:00Z","v":11029,"vw":88.461126},{"c":88.53,"h":88.635,"l":88.3675,"n":483,"o":88.485,"t":"2026-10-21T18:15:00Z","v":21902,"vw":88.523224},{"c":88.465,"h":88.525,"l":88.43,"n":262,"o":88.5,"t":"2026-10-21T18:30:00Z","v":6971,"vw":88.498838},{"c":88.39,"h":88.48,"l":88.32,"n":633,"o":88.465,"t":"2026-10-21T18:45:00Z","v":16536,"vw":88.40141},{"c":88.43,"h":88.47,"l":88.3661,"n":597,"o":88.3661,"t":"2026-10-21T19:00:00Z","v":14996,"vw":88.416431},{"c":88.545,"h":88.55,"l":88.43,"n":685,"o":88.44,"t":"2026-10-21T19:15:00Z","v":22887,"vw":88.503064},{"c":88.25,"h":88.545,"l":88.25,"n":892,"o":88.545,"t":"2026-10-21T19:30:00Z","v":43009,"vw":88.363203},{"c":88.4,"h":88.54,"l":88.14,"n":3313,"o":88.235,"t":"2026-10-21T19:45:00Z","v":166155,"vw":88.364283},{"c":88.42,"h":88.42,"l":88.42,"n":46,"o":88.42,"t":"2026-10-21T20:00:00Z","v":184627,"vw":88.42},{"c":89.175,"h":89.23,"l":88.84,"n":71,"o":89.23,"t":"2026-10-22T13:30:00Z","v":5158,"vw":89.158875},{"c":89.48,"h":89.48,"l":89.25,"n":39,"o":89.25,"t":"2026-10-22T13:45:00Z","v":1239,"vw":89.329589},{"c":89.71,"h":89.97,"l":89.26,"n":160,"o":89.465,"t":"2026-10-22T14:00:00Z","v":11064,"vw":89.610915},{"c":90.3,"h":90.41,"l":89.735,"n":334,"o":89.735,"t":"2026-10-22T14:15:00Z","v":12341,"vw":90.079606},{"c":90.09,"h":90.36,"l":89.865,"n":239,"o":90.36,"t":"2026-10-22T14:30:00Z","v":8628,"vw":90.065433},{"c":90.23,"h":90.37,"l":90.095,"n":323,"o":90.095,"t":"2026-10-22T14:45:00Z","v":16293,"vw":90.23181},{"c":90.47,"h":90.475,"l":90.12,"n":361,"o":90.12,"t":"2026-10-22T15:00:00Z","v":7179,"vw":90.360856},{"c":90.37,"h":90.415,"l":90.28,"n":251,"o":90.35,"t":"2026-10-22T15:15:00Z","v":8786,"vw":90.352799},{"c":90.69,"h":90.72,"l":90.35,"n":564,"o":90.395,"t":"2026-10-22T15:30:00Z","v":16424,"vw":90.511915},{"c":90.66,"h":90.777,"l":90.57,"n":173,"o":90.7,"t":"2026-10-22T15:45:00Z","v":4836,"vw":90.69069},{"c":90.495,"h":90.6299,"l":90.455,"n":397,"o":90.57,"t":"2026-10-22T16:00:00Z","v":13448,"vw":90.505375},{"c":90.53,"h":90.61,"l":90.47,"n":291,"o":90.61,"t":"2026-10-22T16:15:00Z","v":7843,"vw":90.512143},{"c":90.6125,"h":90.62,"l":90.43,"n":334,"o":90.47,"t":"2026-10-22T16:30:00Z","v":9328,"vw":90.511817},{"c":90.84,"h":90.885,"l":90.62,"n":385,"o":90.62,"t":"2026-10-22T16:45:00Z","v":8842,"vw":90.794259},{"c":90.745,"h":90.84,"l":90.67,"n":291,"o":90.84,"t":"2026-10-22T17:00:00Z","v":11208,"vw":90.797169},{"c":91.02,"h":91.02,"l":90.62,"n":338,"o":90.67,"t":"2026-10-22T17:15:00Z","v":10036,"vw":90.845507},{"c":91,"h":91.12,"l":90.95,"n":217,"o":90.97,"t":"2026-10-22T17:30:00Z","v":9845,"vw":91.052414},{"c":91.12,"h":91.12,"l":90.99,"n":262,"o":91.02,"t":"2026-10-22T17:45:00Z","v":6902,"vw":91.047561},{"c":91,"h":91.105,"l":91,"n":313,"o":91.105,"t":"2026-10-22T18:00:00Z","v":9878,"vw":91.032796},{"c":91.15,"h":91.16,"l":90.97,"n":431,"o":90.98,"t":"2026-10-22T18:15:00Z","v":20579,"vw":91.03827},{"c":91.01,"h":91.19,"l":91.01,"n":356,"o":91.12,"t":"2026-10-22T18:30:00Z","v":16185,"vw":91.102071},{"c":90.92,"h":91.1699,"l":90.91,"n":421,"o":91.05,"t":"2026-10-22T18:45:00Z","v":18811,"vw":91.045573},{"c":91.11,"h":91.25,"l":90.97,"n":461,"o":91.12,"t":"2026-10-22T19:00:00Z","v":11851,"vw":91.159818},{"c":90.97,"h":91.125,"l":90.925,"n":687,"o":91.125,"t":"2026-10-22T19:15:00Z","v":32731,"vw":91.001201},{"c":91.225,"h":91.24,"l":90.81,"n":898,"o":90.92,"t":"2026-10-22T19:30:00Z","v":32261,"vw":90.946824},{"c":91.07,"h":91.22,"l":91.03,"n":1988,"o":91.22,"t":"2026-10-22T19:45:00Z","v":82926,"vw":91.117963},{"c":91.08,"h":91.13,"l":91.08,"n":38,"o":91.13,"t":"2026-10-22T20:00:00Z","v":206899,"vw":91.080025}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.3075809469332818,"strike":99.83153451259373,"iv":0.5146707745049253,"gamma":0.02667809515740318,"theta":-0.08172790657770217,"vega":0.08861477831055543,"rho":0.019280205771670764,"breakevenPct":12.142199670099927},{"delta":0.35,"premium":2.3772093783255888,"strike":98.28423603720914,"iv":0.46458094534141803,"gamma":0.03437748213294564,"theta":-0.07498760022301187,"vega":0.09007609743070724,"rho":0.022698463159355232,"breakevenPct":10.519812709194909},{"delta":0.4,"premium":2.4468378097178958,"strike":96.73693756182453,"iv":0.41449111617791073,"gamma":0.04207686910848811,"theta":-0.06824729386832157,"vega":0.09153741655085905,"rho":0.026116720547039705,"breakevenPct":8.89742574828989},{"delta":0.45,"premium":2.516466241110203,"strike":95.18963908643994,"iv":0.36440128701440344,"gamma":0.04977625608403058,"theta":-0.06150698751363126,"vega":0.09299873567101086,"rho":0.029534977934724177,"breakevenPct":7.275038787384873},{"delta":0.5,"premium":2.5860946725025094,"strike":93.64234061105535,"iv":0.3143114578508962,"gamma":0.057475643059573034,"theta":-0.05476668115894097,"vega":0.09446005479116265,"rho":0.032953235322408646,"breakevenPct":5.652651826479856},{"delta":0.55,"premium":2.6557231038948164,"strike":92.09504213567074,"iv":0.26422162868738885,"gamma":0.06517503003511552,"theta":-0.04802637480425066,"vega":0.09592137391131446,"rho":0.036371492710093115,"breakevenPct":4.030264865574837},{"delta":0.6,"premium":2.7253515352871234,"strike":90.54774366028614,"iv":0.21413179952388162,"gamma":0.07287441701065797,"theta":-0.04128606844956037,"vega":0.09738269303146627,"rho":0.03978975009777759,"breakevenPct":2.407877904669821},{"delta":0.65,"premium":3.238831417624521,"strike":89.38122605363985,"iv":0.19997651340996167,"gamma":0.07055080459770115,"theta":-0.03755107279693486,"vega":0.09218252873563218,"rho":0.04305509597643391,"breakevenPct":1.6908843558018993},{"delta":0.7,"premium":3.995536398467432,"strike":88.42337164750958,"iv":0.20551291187739462,"gamma":0.06273471264367816,"theta":-0.035462950191570884,"vega":0.08333195402298851,"rho":0.04623664824178377,"breakevenPct":1.470035184427991},{"delta":0.75,"premium":4.752241379310345,"strike":87.46551724137932,"iv":0.21104931034482757,"gamma":0.054918620689655175,"theta":-0.0333748275862069,"vega":0.07448137931034483,"rho":0.04941820050713365,"breakevenPct":1.2491860130540826},{"delta":0.8,"premium":5.508946360153257,"strike":86.50766283524904,"iv":0.21658570881226052,"gamma":0.04710252873563218,"theta":-0.03128670498084291,"vega":0.06563080459770115,"rho":0.05259975277248352,"breakevenPct":1.028336841680174},{"delta":0.85,"premium":6.265651340996168,"strike":85.54980842911877,"iv":0.22212210727969348,"gamma":0.0392864367816092,"theta":-0.02919858237547893,"vega":0.05678022988505748,"rho":0.055781305037833386,"breakevenPct":0.8074876703062659},{"delta":0.9,"premium":10.081862217438104,"strike":81.56081808396125,"iv":0.2919054897739505,"gamma":0.027944564047362758,"theta":-0.026624327233584502,"vega":0.04367524219590958,"rho":0.05660316150769475,"breakevenPct":0.6177868921819925}],"put":[{"delta":0.1,"premium":2.3,"strike":57.27463296158409,"iv":1.5626260960132032,"gamma":0.004412221143560336,"theta":-0.1195400704168394,"vega":0.04498797857360714,"rho":-0.009175908041731368,"breakevenPct":39.64137795170829},{"delta":0.15,"premium":2.3,"strike":70.64667626073492,"iv":1.0189619880208214,"gamma":0.009078800075489462,"theta":-0.10241346602975515,"vega":0.05967657140791998,"rho":-0.012909682317273682,"breakevenPct":24.95973181737491},{"delta":0.2,"premium":2.3,"strike":78.09073498640976,"iv":0.7446942719457029,"gamma":0.015215728520754281,"theta":-0.08783045894252026,"vega":0.07148806043988207,"rho":-0.01667902781056098,"breakevenPct":16.78663264557559},{"delta":0.25,"premium":2.3,"strike":82.94858444508154,"iv":0.5658050483921383,"gamma":0.022556718587551424,"theta":-0.07530673208018361,"vega":0.08113224787098335,"rho":-0.020477209479424285,"breakevenPct":11.453025422615784},{"delta":0.3,"premium":2.317651316422428,"strike":85.8825658211214,"iv":0.45639913851032504,"gamma":0.030846068720763203,"theta":-0.06529562530435112,"vega":0.08825240473005777,"rho":-0.024280783112655812,"breakevenPct":8.251082010651098},{"delta":0.35,"premium":2.354218227424902,"strike":87.71091137124512,"iv":0.38619525817714345,"gamma":0.039706606588985574,"theta":-0.05721586273581156,"vega":0.0934689212797657,"rho":-0.028079475201883614,"breakevenPct":6.283823952766566},{"delta":0.4,"premium":2.3907851384273764,"strike":89.53925692136883,"iv":0.3159913778439618,"gamma":0.04856714445720796,"theta":-0.049136100167271976,"vega":0.09868543782947362,"rho":-0.03187816729111142,"breakevenPct":4.316565894882032},{"delta":0.45,"premium":2.8241543971348984,"strike":90.74413052128929,"iv":0.2981958217270195,"gamma":0.05033863907680063,"theta":-0.04619216076402706,"vega":0.0990475129327497,"rho":-0.035874340006432845,"breakevenPct":3.4695035966684302},{"delta":0.5,"premium":3.391205730202944,"strike":91.73895742140867,"iv":0.2980565459610028,"gamma":0.04972184639872662,"theta":-0.04497847194588142,"vega":0.0977741345005969,"rho":-0.03993704362787138,"breakevenPct":2.999833452782468},{"delta":0.55,"premium":3.958257063270991,"strike":92.73378432152805,"iv":0.29791727019498604,"gamma":0.0491050537206526,"theta":-0.043764783127735775,"vega":0.09650075606844409,"rho":-0.043999747249309926,"breakevenPct":2.5301633088965056},{"delta":0.6,"premium":4.525308396339036,"strike":93.72861122164743,"iv":0.29777799442896935,"gamma":0.04848826104257859,"theta":-0.042551094309590136,"vega":0.09522737763629129,"rho":-0.04806245087074845,"breakevenPct":2.0604931650105445},{"delta":0.65,"premium":5.092359729407082,"strike":94.7234381217668,"iv":0.2976387186629526,"gamma":0.04787146836450457,"theta":-0.04133740549144449,"vega":0.09395399920413848,"rho":-0.05212515449218699,"breakevenPct":1.590823021124582},{"delta":0.7,"premium":6.25211500330469,"strike":96.1929940515532,"iv":0.3075018506278916,"gamma":0.04361996034368805,"theta":-0.0386140118968936,"vega":0.08761116986120293,"rho":-0.05658262800769367,"breakevenPct":1.250681765208044},{"delta":0.75,"premium":7.640085922009252,"strike":97.84534038334435,"iv":0.3212163251817581,"gamma":0.03796893588896233,"theta":-0.035309319233311307,"vega":0.07931639127561138,"rho":-0.06119210433559779,"breakevenPct":0.9604145132464914},{"delta":0.8,"premium":9.028056840713813,"strike":99.49768671513549,"iv":0.3349307997356246,"gamma":0.03231791143423661,"theta":-0.032004626569729015,"vega":0.07102161269001983,"rho":-0.06580158066350192,"breakevenPct":0.6701472612849385},{"delta":0.85,"premium":17.33071748878923,"strike":107.80269058295963,"iv":0.5176255605381164,"gamma":0.01866188340807176,"theta":-0.04231390134529146,"vega":0.05968295964125562,"rho":-0.07575358233416273,"breakevenPct":0.6675745562468083},{"delta":0.9,"premium":21.899244712990935,"strike":112.74924471299093,"iv":0.5312401812688821,"gamma":0.014030513595166166,"theta":-0.02869123867069486,"vega":0.04486888217522659,"rho":-0.08290937481643593,"breakevenPct":0.25252525252525687}]},"raw":{"call":[{"delta":0.3,"premium":2.3075809469332818,"strike":99.83153451259373,"iv":0.5146707745049253,"gamma":0.02667809515740318,"theta":-0.08172790657770217,"vega":0.08861477831055543,"rho":0.019280205771670764,"breakevenPct":12.142199670099927},{"delta":0.35,"premium":2.3772093783255888,"strike":98.28423603720914,"iv":0.46458094534141803,"gamma":0.03437748213294564,"theta":-0.07498760022301187,"vega":0.09007609743070724,"rho":0.022698463159355232,"breakevenPct":10.519812709194909},{"delta":0.4,"premium":2.4468378097178958,"strike":96.73693756182453,"iv":0.41449111617791073,"gamma":0.04207686910848811,"theta":-0.06824729386832157,"vega":0.09153741655085905,"rho":0.026116720547039705,"breakevenPct":8.89742574828989},{"delta":0.45,"premium":2.516466241110203,"strike":95.18963908643994,"iv":0.36440128701440344,"gamma":0.04977625608403058,"theta":-0.06150698751363126,"vega":0.09299873567101086,"rho":0.029534977934724177,"breakevenPct":7.275038787384873},{"delta":0.5,"premium":2.5860946725025094,"strike":93.64234061105535,"iv":0.3143114578508962,"gamma":0.057475643059573034,"theta":-0.05476668115894097,"vega":0.09446005479116265,"rho":0.032953235322408646,"breakevenPct":5.652651826479856},{"delta":0.55,"premium":2.6557231038948164,"strike":92.09504213567074,"iv":0.26422162868738885,"gamma":0.06517503003511552,"theta":-0.04802637480425066,"vega":0.09592137391131446,"rho":0.036371492710093115,"breakevenPct":4.030264865574837},{"delta":0.6,"premium":2.7253515352871234,"strike":90.54774366028614,"iv":0.21413179952388162,"gamma":0.07287441701065797,"theta":-0.04128606844956037,"vega":0.09738269303146627,"rho":0.03978975009777759,"breakevenPct":2.407877904669821},{"delta":0.65,"premium":3.238831417624521,"strike":89.38122605363985,"iv":0.19997651340996167,"gamma":0.07055080459770115,"theta":-0.03755107279693486,"vega":0.09218252873563218,"rho":0.04305509597643391,"breakevenPct":1.6908843558018993},{"delta":0.7,"premium":3.995536398467432,"strike":88.42337164750958,"iv":0.20551291187739462,"gamma":0.06273471264367816,"theta":-0.035462950191570884,"vega":0.08333195402298851,"rho":0.04623664824178377,"breakevenPct":1.470035184427991},{"delta":0.75,"premium":4.752241379310345,"strike":87.46551724137932,"iv":0.21104931034482757,"gamma":0.054918620689655175,"theta":-0.0333748275862069,"vega":0.07448137931034483,"rho":0.04941820050713365,"breakevenPct":1.2491860130540826},{"delta":0.8,"premium":5.508946360153257,"strike":86.50766283524904,"iv":0.21658570881226052,"gamma":0.04710252873563218,"theta":-0.03128670498084291,"vega":0.06563080459770115,"rho":0.05259975277248352,"breakevenPct":1.028336841680174},{"delta":0.85,"premium":6.265651340996168,"strike":85.54980842911877,"iv":0.22212210727969348,"gamma":0.0392864367816092,"theta":-0.02919858237547893,"vega":0.05678022988505748,"rho":0.055781305037833386,"breakevenPct":0.8074876703062659},{"delta":0.9,"premium":10.081862217438104,"strike":81.56081808396125,"iv":0.2919054897739505,"gamma":0.027944564047362758,"theta":-0.026624327233584502,"vega":0.04367524219590958,"rho":0.05660316150769475,"breakevenPct":0.6177868921819925}],"put":[{"delta":0.1,"premium":2.3,"strike":57.27463296158409,"iv":1.5626260960132032,"gamma":0.004412221143560336,"theta":-0.1195400704168394,"vega":0.04498797857360714,"rho":-0.009175908041731368,"breakevenPct":39.64137795170829},{"delta":0.15,"premium":2.3,"strike":70.64667626073492,"iv":1.0189619880208214,"gamma":0.009078800075489462,"theta":-0.10241346602975515,"vega":0.05967657140791998,"rho":-0.012909682317273682,"breakevenPct":24.95973181737491},{"delta":0.2,"premium":2.3,"strike":78.09073498640976,"iv":0.7446942719457029,"gamma":0.015215728520754281,"theta":-0.08783045894252026,"vega":0.07148806043988207,"rho":-0.01667902781056098,"breakevenPct":16.78663264557559},{"delta":0.25,"premium":2.3,"strike":82.94858444508154,"iv":0.5658050483921383,"gamma":0.022556718587551424,"theta":-0.07530673208018361,"vega":0.08113224787098335,"rho":-0.020477209479424285,"breakevenPct":11.453025422615784},{"delta":0.3,"premium":2.317651316422428,"strike":85.8825658211214,"iv":0.45639913851032504,"gamma":0.030846068720763203,"theta":-0.06529562530435112,"vega":0.08825240473005777,"rho":-0.024280783112655812,"breakevenPct":8.251082010651098},{"delta":0.35,"premium":2.354218227424902,"strike":87.71091137124512,"iv":0.38619525817714345,"gamma":0.039706606588985574,"theta":-0.05721586273581156,"vega":0.0934689212797657,"rho":-0.028079475201883614,"breakevenPct":6.283823952766566},{"delta":0.4,"premium":2.3907851384273764,"strike":89.53925692136883,"iv":0.3159913778439618,"gamma":0.04856714445720796,"theta":-0.049136100167271976,"vega":0.09868543782947362,"rho":-0.03187816729111142,"breakevenPct":4.316565894882032},{"delta":0.45,"premium":2.8241543971348984,"strike":90.74413052128929,"iv":0.2981958217270195,"gamma":0.05033863907680063,"theta":-0.04619216076402706,"vega":0.0990475129327497,"rho":-0.035874340006432845,"breakevenPct":3.4695035966684302},{"delta":0.5,"premium":3.391205730202944,"strike":91.73895742140867,"iv":0.2980565459610028,"gamma":0.04972184639872662,"theta":-0.04497847194588142,"vega":0.0977741345005969,"rho":-0.03993704362787138,"breakevenPct":2.999833452782468},{"delta":0.55,"premium":3.958257063270991,"strike":92.73378432152805,"iv":0.29791727019498604,"gamma":0.0491050537206526,"theta":-0.043764783127735775,"vega":0.09650075606844409,"rho":-0.043999747249309926,"breakevenPct":2.5301633088965056},{"delta":0.6,"premium":4.525308396339036,"strike":93.72861122164743,"iv":0.29777799442896935,"gamma":0.04848826104257859,"theta":-0.042551094309590136,"vega":0.09522737763629129,"rho":-0.04806245087074845,"breakevenPct":2.0604931650105445},{"delta":0.65,"premium":5.092359729407082,"strike":94.7234381217668,"iv":0.2976387186629526,"gamma":0.04787146836450457,"theta":-0.04133740549144449,"vega":0.09395399920413848,"rho":-0.05212515449218699,"breakevenPct":1.590823021124582},{"delta":0.7,"premium":6.25211500330469,"strike":96.1929940515532,"iv":0.3075018506278916,"gamma":0.04361996034368805,"theta":-0.0386140118968936,"vega":0.08761116986120293,"rho":-0.05658262800769367,"breakevenPct":1.250681765208044},{"delta":0.75,"premium":7.640085922009252,"strike":97.84534038334435,"iv":0.3212163251817581,"gamma":0.03796893588896233,"theta":-0.035309319233311307,"vega":0.07931639127561138,"rho":-0.06119210433559779,"breakevenPct":0.9604145132464914},{"delta":0.8,"premium":9.028056840713813,"strike":99.49768671513549,"iv":0.3349307997356246,"gamma":0.03231791143423661,"theta":-0.032004626569729015,"vega":0.07102161269001983,"rho":-0.06580158066350192,"breakevenPct":0.6701472612849385},{"delta":0.85,"premium":17.33071748878923,"strike":107.80269058295963,"iv":0.5176255605381164,"gamma":0.01866188340807176,"theta":-0.04231390134529146,"vega":0.05968295964125562,"rho":-0.07575358233416273,"breakevenPct":0.6675745562468083},{"delta":0.9,"premium":21.899244712990935,"strike":112.74924471299093,"iv":0.5312401812688821,"gamma":0.014030513595166166,"theta":-0.02869123867069486,"vega":0.04486888217522659,"rho":-0.08290937481643593,"breakevenPct":0.25252525252525687}]}},"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"}}