{"symbol":"SYRE","url":"https://intraalpha.com/companies/SYRE","capturedAt":"2026-10-23T01:36:20.896Z","state":"ready","quote":{"symbol":"SYRE","last_price":92.33,"prev_close":92.95,"regular_close":92.33,"change":-0.62,"change_pct":-0.667,"regular_change":-0.62,"regular_change_pct":-0.667,"extended_change":0,"extended_change_pct":0,"bid":91,"ask":92.75,"bid_size":100,"ask_size":100,"volume":802992,"vwap":92.46859,"open":92.95,"high":94.565,"low":91.27,"close":92.33,"trade_count":13631,"last_trade_at":"2026-10-22T20:28:25.76082893Z","last_quote_at":"2026-10-22T22:19:13.539023585Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:35:57.271464181-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SYRE","fetched_at":"2026-10-23T01:36:20.523533+00:00","name":"Spyre Therapeutics Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Spyre Therapeutics, Inc., a biotechnology company, focuses on advancing a pipeline of antibody therapeutics for the treatment of inflammatory bowel disease by combining antibody engineering, rational therapeutic combinations, and precision medicine approaches for patient selection. The company is headquartered in Waltham, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8686366000,"ebitda":-207822000,"pe_ratio":null,"peg_ratio":null,"book_value":10.84,"dividend_per_share":null,"dividend_yield":null,"eps":-1.95,"revenue_ttm":0,"gross_profit_ttm":-215799008,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.198,"return_on_equity_ttm":-0.23,"quarterly_earnings_growth":-0.997,"quarterly_revenue_growth":0,"analyst_target_price":122.33,"analyst_number":0,"beta":3.108,"fifty_two_week_high":110.17,"fifty_two_week_low":21.14,"fifty_day_ma":91.43,"two_hundred_day_ma":70.97,"shares_outstanding":93452000,"forward_pe":null,"price_to_sales":650.22,"price_to_book":8.14,"ev_to_revenue":1964.91,"ev_to_ebitda":-7.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:20.523533+00:00"},"optionObservedAt":"2026-10-22T19:50:01.075Z","bars":[{"c":80.49,"h":80.5,"l":80.49,"n":26,"o":80.5,"t":"2026-10-16T12:00:00Z","v":2354,"vw":80.498529},{"c":80.1,"h":80.44,"l":79.95,"n":12,"o":80.35,"t":"2026-10-16T12:10:00Z","v":1657,"vw":80.284136},{"c":80.1,"h":80.1,"l":79.95,"n":20,"o":79.95,"t":"2026-10-16T12:15:00Z","v":1218,"vw":80.036537},{"c":79.95,"h":79.95,"l":79.95,"n":5,"o":79.95,"t":"2026-10-16T12:35:00Z","v":298,"vw":79.95},{"c":79.8425,"h":80.21,"l":79.04,"n":93,"o":80.21,"t":"2026-10-16T13:30:00Z","v":15421,"vw":80.079919},{"c":79.24,"h":80.03,"l":79.03,"n":181,"o":79.16,"t":"2026-10-16T13:35:00Z","v":11780,"vw":79.65228},{"c":79.33,"h":79.49,"l":79.31,"n":117,"o":79.46,"t":"2026-10-16T13:40:00Z","v":2431,"vw":79.375},{"c":79.0125,"h":79.27,"l":78.53,"n":199,"o":79.06,"t":"2026-10-16T13:45:00Z","v":9948,"vw":79.008623},{"c":78.8,"h":79.37,"l":78.56,"n":331,"o":78.8,"t":"2026-10-16T13:50:00Z","v":55183,"vw":79.01918},{"c":78.48,"h":78.665,"l":78.125,"n":125,"o":78.57,"t":"2026-10-16T13:55:00Z","v":4985,"vw":78.405509},{"c":78.96,"h":78.99,"l":78.44,"n":160,"o":78.48,"t":"2026-10-16T14:00:00Z","v":6739,"vw":78.573953},{"c":79.67,"h":80.24,"l":78.71,"n":292,"o":79.12,"t":"2026-10-16T14:05:00Z","v":14111,"vw":79.736887},{"c":80.03,"h":80.35,"l":79.5,"n":196,"o":79.615,"t":"2026-10-16T14:10:00Z","v":12258,"vw":79.840226},{"c":79.67,"h":79.965,"l":79.67,"n":43,"o":79.86,"t":"2026-10-16T14:15:00Z","v":1335,"vw":79.8765},{"c":79.51,"h":79.67,"l":79.38,"n":325,"o":79.66,"t":"2026-10-16T14:20:00Z","v":12245,"vw":79.544177},{"c":79.23,"h":79.63,"l":79.23,"n":124,"o":79.51,"t":"2026-10-16T14:25:00Z","v":3707,"vw":79.460961},{"c":79.72,"h":79.72,"l":79.275,"n":175,"o":79.36,"t":"2026-10-16T14:30:00Z","v":8435,"vw":79.455196},{"c":79.695,"h":79.78,"l":79.6,"n":109,"o":79.78,"t":"2026-10-16T14:35:00Z","v":4417,"vw":79.673261},{"c":79.795,"h":79.795,"l":79.325,"n":217,"o":79.79,"t":"2026-10-16T14:40:00Z","v":9641,"vw":79.553184},{"c":80.2,"h":80.52,"l":79.71,"n":325,"o":79.82,"t":"2026-10-16T14:45:00Z","v":25256,"vw":80.208422},{"c":80.115,"h":80.16,"l":79.915,"n":59,"o":80.16,"t":"2026-10-16T14:50:00Z","v":2461,"vw":80.100885},{"c":79.96,"h":80.3,"l":79.96,"n":207,"o":80.03,"t":"2026-10-16T14:55:00Z","v":10676,"vw":80.184265},{"c":79.96,"h":79.965,"l":79.64,"n":104,"o":79.77,"t":"2026-10-16T15:00:00Z","v":4169,"vw":79.870937},{"c":79.465,"h":79.98,"l":79.465,"n":183,"o":79.98,"t":"2026-10-16T15:05:00Z","v":10375,"vw":79.738937},{"c":79.495,"h":79.58,"l":79.42,"n":113,"o":79.475,"t":"2026-10-16T15:10:00Z","v":3520,"vw":79.495077},{"c":79.07,"h":79.505,"l":79.06,"n":134,"o":79.505,"t":"2026-10-16T15:15:00Z","v":7140,"vw":79.366293},{"c":78.79,"h":79,"l":78.77,"n":189,"o":78.99,"t":"2026-10-16T15:20:00Z","v":5218,"vw":78.85942},{"c":79.355,"h":79.38,"l":78.69,"n":267,"o":78.79,"t":"2026-10-16T15:25:00Z","v":12636,"vw":78.993374},{"c":79.68,"h":79.79,"l":79.205,"n":239,"o":79.355,"t":"2026-10-16T15:30:00Z","v":13824,"vw":79.575002},{"c":79.24,"h":79.635,"l":79.21,"n":128,"o":79.585,"t":"2026-10-16T15:35:00Z","v":6744,"vw":79.343144},{"c":79.47,"h":79.5,"l":79.24,"n":115,"o":79.25,"t":"2026-10-16T15:40:00Z","v":3953,"vw":79.4031},{"c":79.845,"h":80.055,"l":79.49,"n":319,"o":79.49,"t":"2026-10-16T15:45:00Z","v":15206,"vw":79.948291},{"c":79.715,"h":79.88,"l":79.675,"n":174,"o":79.82,"t":"2026-10-16T15:50:00Z","v":9230,"vw":79.783385},{"c":79.73,"h":79.8,"l":79.72,"n":152,"o":79.795,"t":"2026-10-16T15:55:00Z","v":8210,"vw":79.766604},{"c":79.64,"h":79.725,"l":79.58,"n":115,"o":79.68,"t":"2026-10-16T16:00:00Z","v":2938,"vw":79.654974},{"c":79.65,"h":79.66,"l":79.49,"n":100,"o":79.63,"t":"2026-10-16T16:05:00Z","v":3330,"vw":79.576299},{"c":79.86,"h":79.86,"l":79.575,"n":108,"o":79.575,"t":"2026-10-16T16:10:00Z","v":5661,"vw":79.753912},{"c":79.77,"h":79.96,"l":79.74,"n":219,"o":79.86,"t":"2026-10-16T16:15:00Z","v":10604,"vw":79.869167},{"c":79.95,"h":80.29,"l":79.84,"n":211,"o":79.84,"t":"2026-10-16T16:20:00Z","v":9020,"vw":80.096091},{"c":79.62,"h":79.95,"l":79.36,"n":322,"o":79.95,"t":"2026-10-16T16:25:00Z","v":27948,"vw":79.814335},{"c":79.4,"h":79.64,"l":79.39,"n":174,"o":79.62,"t":"2026-10-16T16:30:00Z","v":8759,"vw":79.564476},{"c":79.415,"h":79.47,"l":79.25,"n":105,"o":79.35,"t":"2026-10-16T16:35:00Z","v":4803,"vw":79.391112},{"c":79.45,"h":79.57,"l":79.37,"n":137,"o":79.5,"t":"2026-10-16T16:40:00Z","v":8049,"vw":79.453622},{"c":79.41,"h":79.48,"l":79.405,"n":82,"o":79.405,"t":"2026-10-16T16:45:00Z","v":2320,"vw":79.426071},{"c":79.32,"h":79.43,"l":79.26,"n":230,"o":79.415,"t":"2026-10-16T16:50:00Z","v":12692,"vw":79.35109},{"c":79.34,"h":79.35,"l":79.25,"n":102,"o":79.28,"t":"2026-10-16T16:55:00Z","v":3217,"vw":79.297},{"c":79.2,"h":79.455,"l":79.2,"n":86,"o":79.4,"t":"2026-10-16T17:00:00Z","v":2892,"vw":79.317583},{"c":79,"h":79.08,"l":79,"n":19,"o":79.08,"t":"2026-10-16T17:05:00Z","v":733,"vw":79.045},{"c":78.84,"h":78.93,"l":78.685,"n":132,"o":78.93,"t":"2026-10-16T17:10:00Z","v":5001,"vw":78.82991},{"c":78.955,"h":78.955,"l":78.8775,"n":45,"o":78.895,"t":"2026-10-16T17:15:00Z","v":1442,"vw":78.910833},{"c":78.9,"h":79,"l":78.88,"n":201,"o":78.955,"t":"2026-10-16T17:20:00Z","v":9975,"vw":78.934532},{"c":79.245,"h":79.285,"l":78.96,"n":430,"o":78.96,"t":"2026-10-16T17:25:00Z","v":22756,"vw":79.156654},{"c":79.605,"h":79.835,"l":79.2,"n":242,"o":79.23,"t":"2026-10-16T17:30:00Z","v":14529,"vw":79.634976},{"c":79.44,"h":79.68,"l":79.34,"n":438,"o":79.625,"t":"2026-10-16T17:35:00Z","v":38831,"vw":79.538571},{"c":79.46,"h":79.645,"l":79.4,"n":130,"o":79.42,"t":"2026-10-16T17:40:00Z","v":4598,"vw":79.518899},{"c":79.34,"h":79.61,"l":79.295,"n":117,"o":79.58,"t":"2026-10-16T17:45:00Z","v":3820,"vw":79.451037},{"c":79.295,"h":79.38,"l":79.17,"n":59,"o":79.24,"t":"2026-10-16T17:50:00Z","v":1507,"vw":79.25375},{"c":79.54,"h":79.56,"l":79.18,"n":403,"o":79.18,"t":"2026-10-16T17:55:00Z","v":27935,"vw":79.440204},{"c":79.39,"h":79.6,"l":79.315,"n":327,"o":79.54,"t":"2026-10-16T18:00:00Z","v":20450,"vw":79.456554},{"c":79.58,"h":79.825,"l":79.58,"n":107,"o":79.59,"t":"2026-10-16T18:05:00Z","v":3210,"vw":79.65425},{"c":79.5,"h":79.52,"l":79.49,"n":88,"o":79.5,"t":"2026-10-16T18:10:00Z","v":2072,"vw":79.501233},{"c":79.57,"h":79.62,"l":79.505,"n":252,"o":79.505,"t":"2026-10-16T18:15:00Z","v":18765,"vw":79.582639},{"c":79.795,"h":79.85,"l":79.535,"n":165,"o":79.535,"t":"2026-10-16T18:20:00Z","v":5989,"vw":79.740446},{"c":79.49,"h":79.81,"l":79.465,"n":207,"o":79.81,"t":"2026-10-16T18:25:00Z","v":6833,"vw":79.630452},{"c":79.465,"h":79.52,"l":79.39,"n":136,"o":79.5,"t":"2026-10-16T18:30:00Z","v":4603,"vw":79.462143},{"c":79.5,"h":79.54,"l":79.36,"n":145,"o":79.54,"t":"2026-10-16T18:35:00Z","v":4704,"vw":79.445906},{"c":79.53,"h":79.59,"l":79.3801,"n":116,"o":79.59,"t":"2026-10-16T18:40:00Z","v":4265,"vw":79.450893},{"c":79.91,"h":80.11,"l":79.52,"n":263,"o":79.52,"t":"2026-10-16T18:45:00Z","v":16962,"vw":79.876503},{"c":80.095,"h":80.2,"l":79.71,"n":285,"o":79.99,"t":"2026-10-16T18:50:00Z","v":12947,"vw":79.877291},{"c":80.04,"h":80.16,"l":79.98,"n":195,"o":80.06,"t":"2026-10-16T18:55:00Z","v":7275,"vw":80.054892},{"c":79.87,"h":80.04,"l":79.83,"n":230,"o":80.04,"t":"2026-10-16T19:00:00Z","v":13177,"vw":79.90467},{"c":80.05,"h":80.05,"l":79.88,"n":125,"o":79.95,"t":"2026-10-16T19:05:00Z","v":3884,"vw":79.959553},{"c":80.33,"h":80.37,"l":80.11,"n":201,"o":80.11,"t":"2026-10-16T19:10:00Z","v":6098,"vw":80.295513},{"c":80.13,"h":80.42,"l":80.09,"n":210,"o":80.355,"t":"2026-10-16T19:15:00Z","v":7184,"vw":80.244927},{"c":80.255,"h":80.255,"l":80.075,"n":132,"o":80.16,"t":"2026-10-16T19:20:00Z","v":4089,"vw":80.166779},{"c":80.16,"h":80.34,"l":80.11,"n":179,"o":80.34,"t":"2026-10-16T19:25:00Z","v":6720,"vw":80.233089},{"c":79.93,"h":80.175,"l":79.79,"n":258,"o":80.12,"t":"2026-10-16T19:30:00Z","v":8760,"vw":79.943696},{"c":79.94,"h":80.03,"l":79.85,"n":348,"o":79.875,"t":"2026-10-16T19:35:00Z","v":12443,"vw":79.927314},{"c":79.95,"h":80.15,"l":79.94,"n":297,"o":80.01,"t":"2026-10-16T19:40:00Z","v":10239,"vw":80.040587},{"c":79.94,"h":80.01,"l":79.88,"n":278,"o":79.96,"t":"2026-10-16T19:45:00Z","v":9851,"vw":79.928643},{"c":80.14,"h":80.23,"l":79.53,"n":1125,"o":79.9,"t":"2026-10-16T19:50:00Z","v":65726,"vw":79.758228},{"c":79.96,"h":80.1125,"l":79.81,"n":1431,"o":80.1,"t":"2026-10-16T19:55:00Z","v":64363,"vw":79.944955},{"c":79.9,"h":79.9,"l":79.9,"n":37,"o":79.9,"t":"2026-10-16T20:00:00Z","v":340875,"vw":79.9},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-16T20:25:00Z","v":49968,"vw":79.9},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-16T20:40:00Z","v":400,"vw":79.9},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-16T22:40:00Z","v":122,"vw":79},{"c":80.26,"h":80.26,"l":80.26,"n":3,"o":80.26,"t":"2026-10-19T11:25:00Z","v":134,"vw":80.26},{"c":80.5,"h":80.5,"l":80.5,"n":5,"o":80.5,"t":"2026-10-19T11:55:00Z","v":502,"vw":80.5},{"c":82.655,"h":83.365,"l":81.79,"n":53,"o":82.1,"t":"2026-10-19T13:30:00Z","v":14207,"vw":82.313859},{"c":82.645,"h":83.94,"l":82.09,"n":218,"o":83.605,"t":"2026-10-19T13:35:00Z","v":15649,"vw":83.041187},{"c":81.32,"h":82.745,"l":81.31,"n":209,"o":82.745,"t":"2026-10-19T13:40:00Z","v":13295,"vw":81.758002},{"c":81.4,"h":81.5,"l":80.94,"n":58,"o":81.405,"t":"2026-10-19T13:45:00Z","v":3238,"vw":81.350877},{"c":82.58,"h":82.58,"l":81.09,"n":197,"o":81.54,"t":"2026-10-19T13:50:00Z","v":9508,"vw":81.900744},{"c":81.99,"h":82.4075,"l":81.855,"n":227,"o":82.275,"t":"2026-10-19T13:55:00Z","v":9537,"vw":81.993559},{"c":82.665,"h":82.89,"l":82.05,"n":266,"o":82.05,"t":"2026-10-19T14:00:00Z","v":34652,"vw":82.366058},{"c":83.355,"h":83.61,"l":82.44,"n":312,"o":82.44,"t":"2026-10-19T14:05:00Z","v":20342,"vw":82.873934},{"c":83.43,"h":84.055,"l":83.355,"n":259,"o":83.355,"t":"2026-10-19T14:10:00Z","v":15837,"vw":83.652764},{"c":83.27,"h":83.775,"l":83.27,"n":276,"o":83.43,"t":"2026-10-19T14:15:00Z","v":17394,"vw":83.518941},{"c":84.24,"h":84.84,"l":83.19,"n":575,"o":83.25,"t":"2026-10-19T14:20:00Z","v":66203,"vw":84.308666},{"c":84.315,"h":84.37,"l":84,"n":116,"o":84.27,"t":"2026-10-19T14:25:00Z","v":5419,"vw":84.253527},{"c":83.28,"h":84.63,"l":83.19,"n":302,"o":84.63,"t":"2026-10-19T14:30:00Z","v":59682,"vw":83.99542},{"c":83.33,"h":83.56,"l":83,"n":203,"o":83.23,"t":"2026-10-19T14:35:00Z","v":10152,"vw":83.265081},{"c":82.94,"h":82.94,"l":82.36,"n":202,"o":82.85,"t":"2026-10-19T14:40:00Z","v":22440,"vw":82.584459},{"c":83,"h":83.225,"l":83,"n":60,"o":83.14,"t":"2026-10-19T14:45:00Z","v":2360,"vw":83.114978},{"c":82.935,"h":83.15,"l":82.83,"n":149,"o":83.01,"t":"2026-10-19T14:50:00Z","v":5791,"vw":82.978868},{"c":83.33,"h":83.53,"l":82.97,"n":183,"o":82.97,"t":"2026-10-19T14:55:00Z","v":9003,"vw":83.234362},{"c":83.27,"h":83.37,"l":83.14,"n":163,"o":83.3,"t":"2026-10-19T15:00:00Z","v":6025,"vw":83.2518},{"c":83.36,"h":83.59,"l":83.27,"n":205,"o":83.27,"t":"2026-10-19T15:05:00Z","v":5101,"vw":83.382344},{"c":83.35,"h":83.35,"l":83.34,"n":70,"o":83.34,"t":"2026-10-19T15:10:00Z","v":1950,"vw":83.344615},{"c":83.81,"h":83.82,"l":83.35,"n":185,"o":83.385,"t":"2026-10-19T15:15:00Z","v":6389,"vw":83.512484},{"c":83.815,"h":83.84,"l":83.63,"n":98,"o":83.63,"t":"2026-10-19T15:20:00Z","v":2031,"vw":83.731111},{"c":84.08,"h":84.2,"l":83.815,"n":153,"o":83.815,"t":"2026-10-19T15:25:00Z","v":5954,"vw":84.069597},{"c":83.79,"h":84.045,"l":83.79,"n":69,"o":83.99,"t":"2026-10-19T15:30:00Z","v":1249,"vw":83.964162},{"c":84.06,"h":84.105,"l":83.58,"n":273,"o":83.8,"t":"2026-10-19T15:35:00Z","v":12980,"vw":83.915319},{"c":84.21,"h":84.3,"l":84.135,"n":214,"o":84.135,"t":"2026-10-19T15:40:00Z","v":5398,"vw":84.1959},{"c":84.01,"h":84.2,"l":84.01,"n":79,"o":84.175,"t":"2026-10-19T15:45:00Z","v":3432,"vw":84.126401},{"c":84.1,"h":84.19,"l":84.1,"n":39,"o":84.19,"t":"2026-10-19T15:50:00Z","v":903,"vw":84.16},{"c":83.9974,"h":84.18,"l":83.955,"n":115,"o":84.03,"t":"2026-10-19T15:55:00Z","v":2526,"vw":84.031078},{"c":84.08,"h":84.08,"l":83.99,"n":70,"o":84.02,"t":"2026-10-19T16:00:00Z","v":1560,"vw":84.023333},{"c":84.21,"h":84.29,"l":84.13,"n":216,"o":84.16,"t":"2026-10-19T16:05:00Z","v":8890,"vw":84.203311},{"c":84.535,"h":84.565,"l":84.12,"n":155,"o":84.12,"t":"2026-10-19T16:10:00Z","v":5076,"vw":84.305233},{"c":84.675,"h":84.8399,"l":84.56,"n":86,"o":84.56,"t":"2026-10-19T16:15:00Z","v":4046,"vw":84.635006},{"c":84.74,"h":84.89,"l":84.3,"n":170,"o":84.62,"t":"2026-10-19T16:20:00Z","v":33924,"vw":84.58146},{"c":85.19,"h":85.41,"l":84.735,"n":327,"o":84.755,"t":"2026-10-19T16:25:00Z","v":35890,"vw":84.978403},{"c":85.49,"h":85.58,"l":84.82,"n":335,"o":85.18,"t":"2026-10-19T16:30:00Z","v":28593,"vw":85.104932},{"c":85.63,"h":85.7267,"l":85.59,"n":73,"o":85.59,"t":"2026-10-19T16:35:00Z","v":1630,"vw":85.638043},{"c":85.55,"h":86.05,"l":85.55,"n":268,"o":85.656,"t":"2026-10-19T16:40:00Z","v":13377,"vw":85.816345},{"c":85.35,"h":85.53,"l":85.35,"n":48,"o":85.53,"t":"2026-10-19T16:45:00Z","v":2034,"vw":85.408},{"c":85.28,"h":85.348,"l":85.14,"n":161,"o":85.21,"t":"2026-10-19T16:50:00Z","v":4506,"vw":85.302414},{"c":85.565,"h":85.565,"l":85.28,"n":62,"o":85.28,"t":"2026-10-19T16:55:00Z","v":2684,"vw":85.393281},{"c":85.755,"h":85.8,"l":85.52,"n":184,"o":85.52,"t":"2026-10-19T17:00:00Z","v":5511,"vw":85.688504},{"c":85.775,"h":85.87,"l":85.775,"n":79,"o":85.78,"t":"2026-10-19T17:05:00Z","v":1525,"vw":85.789286},{"c":85.805,"h":85.805,"l":85.795,"n":71,"o":85.795,"t":"2026-10-19T17:10:00Z","v":1384,"vw":85.798},{"c":85.88,"h":85.91,"l":85.77,"n":165,"o":85.805,"t":"2026-10-19T17:15:00Z","v":5759,"vw":85.81316},{"c":85.785,"h":85.82,"l":85.62,"n":84,"o":85.82,"t":"2026-10-19T17:20:00Z","v":4761,"vw":85.651974},{"c":85.67,"h":85.785,"l":85.67,"n":56,"o":85.785,"t":"2026-10-19T17:25:00Z","v":2193,"vw":85.776277},{"c":85.81,"h":85.91,"l":85.71,"n":178,"o":85.795,"t":"2026-10-19T17:30:00Z","v":9319,"vw":85.820174},{"c":85.3,"h":85.73,"l":85.29,"n":136,"o":85.73,"t":"2026-10-19T17:35:00Z","v":6892,"vw":85.524389},{"c":85.335,"h":85.34,"l":85.24,"n":119,"o":85.3,"t":"2026-10-19T17:40:00Z","v":3580,"vw":85.301719},{"c":85.195,"h":85.34,"l":85.1,"n":133,"o":85.335,"t":"2026-10-19T17:45:00Z","v":5423,"vw":85.164045},{"c":85.29,"h":85.29,"l":85.12,"n":156,"o":85.195,"t":"2026-10-19T17:50:00Z","v":5085,"vw":85.204161},{"c":85.585,"h":85.585,"l":85.29,"n":106,"o":85.29,"t":"2026-10-19T17:55:00Z","v":3379,"vw":85.392277},{"c":85.055,"h":85.61,"l":85.05,"n":302,"o":85.61,"t":"2026-10-19T18:00:00Z","v":16210,"vw":85.38697},{"c":85.03,"h":85.11,"l":85.03,"n":129,"o":85.1,"t":"2026-10-19T18:05:00Z","v":5517,"vw":85.098131},{"c":84.99,"h":85.13,"l":84.98,"n":224,"o":85.04,"t":"2026-10-19T18:10:00Z","v":7589,"vw":85.054126},{"c":84.85,"h":85,"l":84.85,"n":109,"o":84.99,"t":"2026-10-19T18:15:00Z","v":4147,"vw":84.91099},{"c":84.685,"h":84.77,"l":84.6,"n":211,"o":84.765,"t":"2026-10-19T18:20:00Z","v":7067,"vw":84.699232},{"c":84.17,"h":84.54,"l":84.1,"n":152,"o":84.54,"t":"2026-10-19T18:25:00Z","v":7205,"vw":84.25786},{"c":84.13,"h":84.215,"l":84.07,"n":190,"o":84.08,"t":"2026-10-19T18:30:00Z","v":11469,"vw":84.163412},{"c":84.12,"h":84.41,"l":84.01,"n":195,"o":84.03,"t":"2026-10-19T18:35:00Z","v":10425,"vw":84.179404},{"c":84.515,"h":84.58,"l":84.31,"n":209,"o":84.31,"t":"2026-10-19T18:40:00Z","v":9178,"vw":84.438971},{"c":84.45,"h":84.61,"l":84.44,"n":200,"o":84.56,"t":"2026-10-19T18:45:00Z","v":6664,"vw":84.513861},{"c":84.42,"h":84.47,"l":84.26,"n":176,"o":84.4,"t":"2026-10-19T18:50:00Z","v":7550,"vw":84.402451},{"c":84.89,"h":85.0075,"l":84.41,"n":257,"o":84.41,"t":"2026-10-19T18:55:00Z","v":9170,"vw":84.603202},{"c":85.06,"h":85.29,"l":84.88,"n":209,"o":84.895,"t":"2026-10-19T19:00:00Z","v":5736,"vw":85.069417},{"c":84.88,"h":85.015,"l":84.88,"n":126,"o":85.015,"t":"2026-10-19T19:05:00Z","v":2916,"vw":84.988664},{"c":84.84,"h":84.94,"l":84.8,"n":199,"o":84.89,"t":"2026-10-19T19:10:00Z","v":7834,"vw":84.867247},{"c":84.87,"h":85.01,"l":84.76,"n":316,"o":84.845,"t":"2026-10-19T19:15:00Z","v":18219,"vw":84.889827},{"c":85.07,"h":85.17,"l":84.85,"n":287,"o":84.85,"t":"2026-10-19T19:20:00Z","v":12140,"vw":84.982825},{"c":85.22,"h":85.22,"l":84.94,"n":242,"o":85.03,"t":"2026-10-19T19:25:00Z","v":12485,"vw":85.047671},{"c":85.275,"h":85.46,"l":85.22,"n":336,"o":85.23,"t":"2026-10-19T19:30:00Z","v":10083,"vw":85.319764},{"c":85.585,"h":85.605,"l":85.275,"n":280,"o":85.275,"t":"2026-10-19T19:35:00Z","v":8825,"vw":85.498939},{"c":85.86,"h":85.86,"l":85.585,"n":412,"o":85.59,"t":"2026-10-19T19:40:00Z","v":16530,"vw":85.743359},{"c":85.655,"h":85.88,"l":85.55,"n":571,"o":85.8,"t":"2026-10-19T19:45:00Z","v":30261,"vw":85.735683},{"c":84.86,"h":85.59,"l":84.86,"n":617,"o":85.59,"t":"2026-10-19T19:50:00Z","v":34099,"vw":85.23164},{"c":84.695,"h":85.19,"l":84.5,"n":2441,"o":84.875,"t":"2026-10-19T19:55:00Z","v":148779,"vw":84.778744},{"c":84.72,"h":84.72,"l":84.72,"n":30,"o":84.72,"t":"2026-10-19T20:00:00Z","v":160669,"vw":84.72},{"c":84.72,"h":84.72,"l":84.72,"n":1,"o":84.72,"t":"2026-10-19T20:25:00Z","v":99936,"vw":84.72},{"c":84.72,"h":84.72,"l":84.72,"n":2,"o":84.72,"t":"2026-10-19T20:35:00Z","v":800,"vw":84.72},{"c":83.56,"h":83.56,"l":83.56,"n":1,"o":83.56,"t":"2026-10-19T20:55:00Z","v":100,"vw":83.56},{"c":84.8,"h":84.8,"l":84.8,"n":33,"o":84.8,"t":"2026-10-20T12:05:00Z","v":2118,"vw":84.8},{"c":84.66,"h":84.8,"l":84.52,"n":74,"o":84.8,"t":"2026-10-20T12:10:00Z","v":2584,"vw":84.648185},{"c":84.6,"h":84.6,"l":84.6,"n":3,"o":84.6,"t":"2026-10-20T12:15:00Z","v":319,"vw":84.6},{"c":84.96,"h":84.96,"l":84.72,"n":10,"o":84.72,"t":"2026-10-20T12:45:00Z","v":292,"vw":84.864},{"c":85.73,"h":85.745,"l":85.075,"n":74,"o":85.12,"t":"2026-10-20T13:30:00Z","v":10323,"vw":85.153122},{"c":86.885,"h":86.885,"l":85.83,"n":102,"o":85.83,"t":"2026-10-20T13:35:00Z","v":5705,"vw":85.928085},{"c":86.615,"h":87.07,"l":86.61,"n":74,"o":86.625,"t":"2026-10-20T13:40:00Z","v":4406,"vw":86.647956},{"c":87.6614,"h":87.6614,"l":86.5,"n":188,"o":86.54,"t":"2026-10-20T13:45:00Z","v":29859,"vw":86.844878},{"c":88.34,"h":88.8699,"l":87.36,"n":117,"o":87.37,"t":"2026-10-20T13:50:00Z","v":6796,"vw":88.462526},{"c":89.025,"h":89.025,"l":88.22,"n":123,"o":88.23,"t":"2026-10-20T13:55:00Z","v":7068,"vw":88.505665},{"c":89.36,"h":89.73,"l":88.57,"n":274,"o":88.75,"t":"2026-10-20T14:00:00Z","v":11653,"vw":89.224963},{"c":89.22,"h":90.05,"l":88.4,"n":895,"o":89.25,"t":"2026-10-20T14:05:00Z","v":128157,"vw":89.139418},{"c":88.915,"h":89.1,"l":88.915,"n":45,"o":89.1,"t":"2026-10-20T14:10:00Z","v":1310,"vw":88.967857},{"c":89.1,"h":89.55,"l":88.885,"n":274,"o":88.93,"t":"2026-10-20T14:15:00Z","v":13312,"vw":89.114909},{"c":89.37,"h":89.37,"l":88.58,"n":242,"o":89.07,"t":"2026-10-20T14:20:00Z","v":10835,"vw":88.819119},{"c":90.17,"h":90.235,"l":89.425,"n":316,"o":89.425,"t":"2026-10-20T14:25:00Z","v":26036,"vw":89.899139},{"c":91.7,"h":91.74,"l":90.33,"n":320,"o":90.34,"t":"2026-10-20T14:30:00Z","v":22152,"vw":90.922054},{"c":92.3,"h":92.33,"l":91.65,"n":564,"o":91.7,"t":"2026-10-20T14:35:00Z","v":42921,"vw":91.902603},{"c":92.5,"h":92.5,"l":91.78,"n":197,"o":91.88,"t":"2026-10-20T14:40:00Z","v":9724,"vw":92.122022},{"c":92.61,"h":93.2199,"l":92.38,"n":250,"o":92.5,"t":"2026-10-20T14:45:00Z","v":35320,"vw":92.674474},{"c":92.01,"h":92.38,"l":91.6301,"n":209,"o":92.33,"t":"2026-10-20T14:50:00Z","v":12457,"vw":92.164558},{"c":92.15,"h":92.315,"l":91.806,"n":505,"o":92.09,"t":"2026-10-20T14:55:00Z","v":41048,"vw":92.091189},{"c":92.4,"h":92.5,"l":91.86,"n":367,"o":92.15,"t":"2026-10-20T15:00:00Z","v":14384,"vw":92.184413},{"c":92.78,"h":92.9757,"l":92.43,"n":180,"o":92.43,"t":"2026-10-20T15:05:00Z","v":6970,"vw":92.63913},{"c":91.955,"h":92.695,"l":91.87,"n":249,"o":92.695,"t":"2026-10-20T15:10:00Z","v":12779,"vw":92.264403},{"c":92.31,"h":92.5,"l":91.915,"n":292,"o":91.955,"t":"2026-10-20T15:15:00Z","v":21064,"vw":92.092246},{"c":92.445,"h":92.5,"l":92.07,"n":188,"o":92.315,"t":"2026-10-20T15:20:00Z","v":6567,"vw":92.257321},{"c":92.54,"h":92.67,"l":92.385,"n":250,"o":92.52,"t":"2026-10-20T15:25:00Z","v":13015,"vw":92.493421},{"c":92.195,"h":92.68,"l":92.13,"n":142,"o":92.57,"t":"2026-10-20T15:30:00Z","v":5154,"vw":92.307511},{"c":92.46,"h":92.5,"l":92.23,"n":181,"o":92.29,"t":"2026-10-20T15:35:00Z","v":6241,"vw":92.372001},{"c":92.265,"h":92.67,"l":92.265,"n":192,"o":92.425,"t":"2026-10-20T15:40:00Z","v":7285,"vw":92.474389},{"c":91.98,"h":92.08,"l":91.97,"n":102,"o":92.08,"t":"2026-10-20T15:45:00Z","v":2909,"vw":92.007288},{"c":92,"h":92.01,"l":91.53,"n":470,"o":91.94,"t":"2026-10-20T15:50:00Z","v":26838,"vw":91.864706},{"c":91.9374,"h":92.08,"l":91.7,"n":105,"o":92.08,"t":"2026-10-20T15:55:00Z","v":4393,"vw":91.769417},{"c":91.57,"h":91.805,"l":91.36,"n":103,"o":91.805,"t":"2026-10-20T16:00:00Z","v":3498,"vw":91.58529},{"c":91.3,"h":91.55,"l":91.29,"n":103,"o":91.5499,"t":"2026-10-20T16:05:00Z","v":3339,"vw":91.456386},{"c":91.2,"h":91.38,"l":91.2,"n":74,"o":91.38,"t":"2026-10-20T16:10:00Z","v":4367,"vw":91.352479},{"c":90.98,"h":91.31,"l":90.97,"n":172,"o":91.2,"t":"2026-10-20T16:15:00Z","v":9148,"vw":91.1788},{"c":91.61,"h":91.61,"l":90.86,"n":396,"o":90.92,"t":"2026-10-20T16:20:00Z","v":17272,"vw":91.006356},{"c":91.665,"h":91.747,"l":91.49,"n":184,"o":91.54,"t":"2026-10-20T16:25:00Z","v":6399,"vw":91.608684},{"c":91.535,"h":91.74,"l":91.38,"n":147,"o":91.66,"t":"2026-10-20T16:30:00Z","v":5922,"vw":91.653485},{"c":91.45,"h":91.535,"l":91.33,"n":108,"o":91.53,"t":"2026-10-20T16:35:00Z","v":3504,"vw":91.469822},{"c":91.34,"h":91.5399,"l":91.17,"n":73,"o":91.3,"t":"2026-10-20T16:40:00Z","v":2164,"vw":91.36907},{"c":91.355,"h":91.355,"l":91.2,"n":80,"o":91.2,"t":"2026-10-20T16:45:00Z","v":2432,"vw":91.322273},{"c":91.0559,"h":91.45,"l":91.04,"n":172,"o":91.33,"t":"2026-10-20T16:50:00Z","v":6422,"vw":91.206253},{"c":90.8,"h":91.01,"l":90.8,"n":104,"o":91.01,"t":"2026-10-20T16:55:00Z","v":1684,"vw":90.9375},{"c":91.05,"h":91.05,"l":90.97,"n":65,"o":90.9975,"t":"2026-10-20T17:00:00Z","v":1780,"vw":91.013551},{"c":90.89,"h":91.03,"l":90.885,"n":99,"o":90.89,"t":"2026-10-20T17:05:00Z","v":3510,"vw":90.97529},{"c":91.415,"h":91.415,"l":90.88,"n":103,"o":90.88,"t":"2026-10-20T17:10:00Z","v":3660,"vw":91.186963},{"c":92.37,"h":92.37,"l":91.7235,"n":154,"o":91.74,"t":"2026-10-20T17:15:00Z","v":16221,"vw":92.108012},{"c":92.56,"h":92.8,"l":92.385,"n":386,"o":92.385,"t":"2026-10-20T17:20:00Z","v":24007,"vw":92.665296},{"c":92.36,"h":92.52,"l":92.325,"n":80,"o":92.52,"t":"2026-10-20T17:25:00Z","v":2274,"vw":92.409601},{"c":92.52,"h":92.63,"l":92.51,"n":153,"o":92.51,"t":"2026-10-20T17:30:00Z","v":4448,"vw":92.552805},{"c":92.635,"h":92.635,"l":92.4,"n":110,"o":92.4,"t":"2026-10-20T17:35:00Z","v":3221,"vw":92.470244},{"c":92.505,"h":92.66,"l":92.505,"n":126,"o":92.57,"t":"2026-10-20T17:40:00Z","v":3423,"vw":92.583421},{"c":92.84,"h":93,"l":92.535,"n":300,"o":92.54,"t":"2026-10-20T17:45:00Z","v":15439,"vw":92.820822},{"c":92.89,"h":93.02,"l":92.76,"n":241,"o":92.86,"t":"2026-10-20T17:50:00Z","v":25214,"vw":92.862048},{"c":92.76,"h":93.12,"l":92.45,"n":576,"o":92.9,"t":"2026-10-20T17:55:00Z","v":89983,"vw":92.961088},{"c":92.67,"h":92.77,"l":92.63,"n":94,"o":92.65,"t":"2026-10-20T18:00:00Z","v":4426,"vw":92.696469},{"c":92.43,"h":92.765,"l":92.43,"n":109,"o":92.57,"t":"2026-10-20T18:05:00Z","v":3325,"vw":92.659046},{"c":92.55,"h":92.55,"l":92.42,"n":164,"o":92.445,"t":"2026-10-20T18:10:00Z","v":3789,"vw":92.4717},{"c":92.5,"h":92.63,"l":92.475,"n":110,"o":92.625,"t":"2026-10-20T18:15:00Z","v":3417,"vw":92.580224},{"c":92.64,"h":92.96,"l":92.321,"n":527,"o":92.411,"t":"2026-10-20T18:20:00Z","v":44640,"vw":92.770737},{"c":92.28,"h":92.59,"l":92.28,"n":68,"o":92.495,"t":"2026-10-20T18:25:00Z","v":2699,"vw":92.465},{"c":92.03,"h":92.34,"l":92.03,"n":66,"o":92.26,"t":"2026-10-20T18:30:00Z","v":2164,"vw":92.17125},{"c":92.36,"h":92.36,"l":92.01,"n":151,"o":92.01,"t":"2026-10-20T18:35:00Z","v":5407,"vw":92.192959},{"c":91.76,"h":92.27,"l":91.76,"n":80,"o":92.255,"t":"2026-10-20T18:40:00Z","v":2584,"vw":92.170584},{"c":91.95,"h":92.08,"l":91.78,"n":220,"o":91.95,"t":"2026-10-20T18:45:00Z","v":9343,"vw":91.872804},{"c":91.9,"h":91.92,"l":91.9,"n":37,"o":91.92,"t":"2026-10-20T18:50:00Z","v":673,"vw":91.91},{"c":92.02,"h":92.28,"l":91.99,"n":254,"o":92.09,"t":"2026-10-20T18:55:00Z","v":25440,"vw":92.085406},{"c":91.89,"h":92.115,"l":91.8,"n":243,"o":92.11,"t":"2026-10-20T19:00:00Z","v":7826,"vw":91.943333},{"c":91.71,"h":92.01,"l":91.58,"n":205,"o":91.82,"t":"2026-10-20T19:05:00Z","v":10245,"vw":91.814735},{"c":92.16,"h":92.29,"l":91.715,"n":442,"o":91.735,"t":"2026-10-20T19:10:00Z","v":47562,"vw":92.066784},{"c":91.73,"h":92.2492,"l":91.66,"n":203,"o":92.2492,"t":"2026-10-20T19:15:00Z","v":8216,"vw":91.946108},{"c":92.27,"h":92.37,"l":91.57,"n":340,"o":91.81,"t":"2026-10-20T19:20:00Z","v":21873,"vw":91.988626},{"c":92.215,"h":92.27,"l":92.13,"n":221,"o":92.27,"t":"2026-10-20T19:25:00Z","v":19059,"vw":92.214518},{"c":92.185,"h":92.35,"l":92.13,"n":524,"o":92.22,"t":"2026-10-20T19:30:00Z","v":27917,"vw":92.226724},{"c":91.57,"h":92.165,"l":91.57,"n":380,"o":92.12,"t":"2026-10-20T19:35:00Z","v":16784,"vw":92.061213},{"c":91.77,"h":92,"l":91.695,"n":295,"o":91.695,"t":"2026-10-20T19:40:00Z","v":12038,"vw":91.818156},{"c":91.55,"h":91.88,"l":91.54,"n":293,"o":91.705,"t":"2026-10-20T19:45:00Z","v":13707,"vw":91.750595},{"c":91.37,"h":91.56,"l":91.31,"n":640,"o":91.55,"t":"2026-10-20T19:50:00Z","v":27387,"vw":91.47685},{"c":91.49,"h":91.64,"l":91.275,"n":1990,"o":91.47,"t":"2026-10-20T19:55:00Z","v":98193,"vw":91.455506},{"c":91.4,"h":91.4,"l":91.4,"n":49,"o":91.4,"t":"2026-10-20T20:00:00Z","v":254788,"vw":91.4},{"c":91.4,"h":91.4,"l":91.4,"n":1,"o":91.4,"t":"2026-10-20T20:25:00Z","v":199872,"vw":91.4},{"c":91.4,"h":91.4,"l":91.4,"n":1,"o":91.4,"t":"2026-10-20T20:30:00Z","v":897,"vw":91.4},{"c":91.4,"h":91.4,"l":91.4,"n":1,"o":91.4,"t":"2026-10-20T21:00:00Z","v":3822,"vw":91.4},{"c":91.89,"h":91.89,"l":91.89,"n":3,"o":91.89,"t":"2026-10-21T12:30:00Z","v":106,"vw":91.89},{"c":93,"h":94,"l":92.315,"n":230,"o":92.78,"t":"2026-10-21T13:30:00Z","v":23338,"vw":93.228047},{"c":92.64,"h":93.79,"l":92.4,"n":177,"o":93.27,"t":"2026-10-21T13:35:00Z","v":15568,"vw":92.793883},{"c":93.11,"h":93.11,"l":92.505,"n":133,"o":92.64,"t":"2026-10-21T13:40:00Z","v":6887,"vw":92.889446},{"c":93.51,"h":93.64,"l":92.995,"n":173,"o":92.995,"t":"2026-10-21T13:45:00Z","v":8909,"vw":93.420254},{"c":93.31,"h":94.23,"l":93.27,"n":241,"o":93.615,"t":"2026-10-21T13:50:00Z","v":14125,"vw":93.82077},{"c":93.65,"h":93.75,"l":93.42,"n":170,"o":93.5,"t":"2026-10-21T13:55:00Z","v":9786,"vw":93.550809},{"c":93.345,"h":94.38,"l":93.34,"n":130,"o":93.94,"t":"2026-10-21T14:00:00Z","v":4345,"vw":93.68701},{"c":93.69,"h":93.73,"l":93.035,"n":250,"o":93.28,"t":"2026-10-21T14:05:00Z","v":12509,"vw":93.268793},{"c":93.85,"h":93.85,"l":93.51,"n":81,"o":93.7,"t":"2026-10-21T14:10:00Z","v":3978,"vw":93.677206},{"c":94.065,"h":94.065,"l":93.68,"n":196,"o":93.83,"t":"2026-10-21T14:15:00Z","v":11550,"vw":93.899725},{"c":94.34,"h":94.45,"l":94.15,"n":185,"o":94.15,"t":"2026-10-21T14:20:00Z","v":7531,"vw":94.350151},{"c":94.67,"h":94.67,"l":94.19,"n":227,"o":94.34,"t":"2026-10-21T14:25:00Z","v":14977,"vw":94.491131},{"c":94.485,"h":95.17,"l":94.485,"n":166,"o":94.88,"t":"2026-10-21T14:30:00Z","v":9578,"vw":94.9296},{"c":94.54,"h":94.685,"l":94.5,"n":143,"o":94.59,"t":"2026-10-21T14:35:00Z","v":4967,"vw":94.597883},{"c":94.06,"h":94.575,"l":94.05,"n":216,"o":94.575,"t":"2026-10-21T14:40:00Z","v":9242,"vw":94.26848},{"c":94.17,"h":94.24,"l":93.61,"n":287,"o":94,"t":"2026-10-21T14:45:00Z","v":25196,"vw":94.010482},{"c":94.4,"h":94.53,"l":94.1,"n":94,"o":94.1,"t":"2026-10-21T14:50:00Z","v":10012,"vw":94.154579},{"c":94.5,"h":94.5,"l":94.07,"n":110,"o":94.38,"t":"2026-10-21T14:55:00Z","v":5791,"vw":94.278386},{"c":94.705,"h":94.925,"l":94.25,"n":280,"o":94.505,"t":"2026-10-21T15:00:00Z","v":20864,"vw":94.521829},{"c":94.56,"h":94.85,"l":94.5,"n":199,"o":94.7,"t":"2026-10-21T15:05:00Z","v":14753,"vw":94.696335},{"c":94.68,"h":94.68,"l":94.56,"n":67,"o":94.56,"t":"2026-10-21T15:10:00Z","v":1560,"vw":94.65},{"c":94.55,"h":94.83,"l":94.55,"n":94,"o":94.695,"t":"2026-10-21T15:15:00Z","v":2879,"vw":94.719893},{"c":94.81,"h":94.82,"l":94.38,"n":121,"o":94.44,"t":"2026-10-21T15:20:00Z","v":3490,"vw":94.602759},{"c":94.63,"h":94.94,"l":94.63,"n":110,"o":94.71,"t":"2026-10-21T15:25:00Z","v":2659,"vw":94.733532},{"c":94.45,"h":94.65,"l":94.45,"n":77,"o":94.65,"t":"2026-10-21T15:30:00Z","v":2492,"vw":94.495},{"c":94.355,"h":94.44,"l":94.25,"n":259,"o":94.4,"t":"2026-10-21T15:35:00Z","v":15666,"vw":94.298071},{"c":94.53,"h":94.7,"l":94.46,"n":177,"o":94.46,"t":"2026-10-21T15:40:00Z","v":5564,"vw":94.630911},{"c":93.72,"h":94.45,"l":93.655,"n":507,"o":94.44,"t":"2026-10-21T15:45:00Z","v":32452,"vw":94.163455},{"c":93.575,"h":93.64,"l":93.49,"n":86,"o":93.555,"t":"2026-10-21T15:50:00Z","v":4564,"vw":93.557968},{"c":93.36,"h":93.5,"l":93.35,"n":66,"o":93.5,"t":"2026-10-21T15:55:00Z","v":1648,"vw":93.421633},{"c":92.705,"h":93.285,"l":92.55,"n":249,"o":93.25,"t":"2026-10-21T16:00:00Z","v":12820,"vw":93.102134},{"c":92.685,"h":92.695,"l":92.62,"n":53,"o":92.62,"t":"2026-10-21T16:05:00Z","v":3456,"vw":92.682955},{"c":92.54,"h":92.685,"l":92.48,"n":110,"o":92.685,"t":"2026-10-21T16:10:00Z","v":3465,"vw":92.556899},{"c":92.69,"h":92.76,"l":92.5,"n":106,"o":92.515,"t":"2026-10-21T16:15:00Z","v":4030,"vw":92.604197},{"c":92.75,"h":92.75,"l":92.59,"n":63,"o":92.61,"t":"2026-10-21T16:20:00Z","v":2000,"vw":92.690493},{"c":92.86,"h":92.86,"l":92.61,"n":60,"o":92.75,"t":"2026-10-21T16:25:00Z","v":1603,"vw":92.709439},{"c":92.845,"h":92.89,"l":92.7,"n":75,"o":92.88,"t":"2026-10-21T16:30:00Z","v":1401,"vw":92.82338},{"c":93.16,"h":93.16,"l":92.74,"n":73,"o":92.75,"t":"2026-10-21T16:35:00Z","v":2341,"vw":92.945643},{"c":93.18,"h":93.19,"l":92.93,"n":118,"o":93.07,"t":"2026-10-21T16:40:00Z","v":11158,"vw":93.113705},{"c":93.16,"h":93.16,"l":93.065,"n":74,"o":93.11,"t":"2026-10-21T16:45:00Z","v":1817,"vw":93.110157},{"c":93.09,"h":93.28,"l":93.09,"n":57,"o":93.28,"t":"2026-10-21T16:50:00Z","v":2156,"vw":93.19744},{"c":93.335,"h":93.36,"l":93.24,"n":54,"o":93.24,"t":"2026-10-21T16:55:00Z","v":1573,"vw":93.311821},{"c":93.265,"h":93.335,"l":93.265,"n":34,"o":93.305,"t":"2026-10-21T17:00:00Z","v":3989,"vw":93.269978},{"c":93.57,"h":93.57,"l":93.43,"n":76,"o":93.52,"t":"2026-10-21T17:05:00Z","v":4319,"vw":93.450929},{"c":93.58,"h":93.58,"l":93.5,"n":66,"o":93.52,"t":"2026-10-21T17:10:00Z","v":2798,"vw":93.51808},{"c":93.6,"h":93.61,"l":93.59,"n":32,"o":93.6,"t":"2026-10-21T17:15:00Z","v":1627,"vw":93.598182},{"c":93.4,"h":93.51,"l":93.4,"n":89,"o":93.51,"t":"2026-10-21T17:20:00Z","v":3868,"vw":93.442416},{"c":93.38,"h":93.38,"l":93.38,"n":19,"o":93.38,"t":"2026-10-21T17:25:00Z","v":624,"vw":93.38},{"c":93.5,"h":93.54,"l":93.3377,"n":273,"o":93.45,"t":"2026-10-21T17:30:00Z","v":14194,"vw":93.493164},{"c":93.39,"h":93.42,"l":93.27,"n":90,"o":93.32,"t":"2026-10-21T17:35:00Z","v":3705,"vw":93.369319},{"c":93.61,"h":93.61,"l":93.46,"n":204,"o":93.47,"t":"2026-10-21T17:40:00Z","v":12636,"vw":93.532074},{"c":93.32,"h":93.555,"l":93.32,"n":139,"o":93.44,"t":"2026-10-21T17:45:00Z","v":4428,"vw":93.415999},{"c":93.5,"h":93.505,"l":93.42,"n":60,"o":93.43,"t":"2026-10-21T17:50:00Z","v":2005,"vw":93.474784},{"c":93.42,"h":93.59,"l":93.42,"n":118,"o":93.5,"t":"2026-10-21T17:55:00Z","v":4497,"vw":93.517178},{"c":93.5401,"h":93.5401,"l":93.14,"n":119,"o":93.49,"t":"2026-10-21T18:00:00Z","v":5434,"vw":93.295264},{"c":93.43,"h":93.47,"l":93.38,"n":55,"o":93.46,"t":"2026-10-21T18:05:00Z","v":2305,"vw":93.422391},{"c":93.33,"h":93.36,"l":93.17,"n":153,"o":93.36,"t":"2026-10-21T18:10:00Z","v":4406,"vw":93.298649},{"c":93.37,"h":93.42,"l":93.315,"n":116,"o":93.315,"t":"2026-10-21T18:15:00Z","v":3915,"vw":93.395539},{"c":93.55,"h":93.55,"l":93.325,"n":53,"o":93.325,"t":"2026-10-21T18:20:00Z","v":1828,"vw":93.414773},{"c":93.64,"h":93.745,"l":93.475,"n":104,"o":93.475,"t":"2026-10-21T18:25:00Z","v":3820,"vw":93.62999},{"c":93.53,"h":93.705,"l":93.53,"n":116,"o":93.705,"t":"2026-10-21T18:30:00Z","v":3298,"vw":93.650769},{"c":93.47,"h":93.5375,"l":93.35,"n":122,"o":93.51,"t":"2026-10-21T18:35:00Z","v":3039,"vw":93.428409},{"c":93.515,"h":93.515,"l":93.45,"n":95,"o":93.45,"t":"2026-10-21T18:40:00Z","v":1809,"vw":93.48375},{"c":93.17,"h":93.49,"l":93.16,"n":160,"o":93.34,"t":"2026-10-21T18:45:00Z","v":4693,"vw":93.285126},{"c":93.34,"h":93.34,"l":93.06,"n":155,"o":93.16,"t":"2026-10-21T18:50:00Z","v":4219,"vw":93.176168},{"c":93.12,"h":93.18,"l":93.02,"n":144,"o":93.14,"t":"2026-10-21T18:55:00Z","v":3795,"vw":93.099437},{"c":92.775,"h":93.13,"l":92.57,"n":277,"o":92.96,"t":"2026-10-21T19:00:00Z","v":15664,"vw":92.890996},{"c":92.81,"h":92.98,"l":92.61,"n":197,"o":92.775,"t":"2026-10-21T19:05:00Z","v":5851,"vw":92.809672},{"c":92.82,"h":92.9,"l":92.49,"n":125,"o":92.81,"t":"2026-10-21T19:10:00Z","v":4297,"vw":92.732198},{"c":92.825,"h":92.92,"l":92.8,"n":148,"o":92.83,"t":"2026-10-21T19:15:00Z","v":4163,"vw":92.836811},{"c":92.84,"h":92.91,"l":92.79,"n":191,"o":92.82,"t":"2026-10-21T19:20:00Z","v":5561,"vw":92.824928},{"c":93.07,"h":93.17,"l":92.89,"n":345,"o":92.94,"t":"2026-10-21T19:25:00Z","v":19864,"vw":93.032554},{"c":93.325,"h":93.375,"l":93.065,"n":372,"o":93.08,"t":"2026-10-21T19:30:00Z","v":17196,"vw":93.165357},{"c":93.295,"h":93.49,"l":93.26,"n":182,"o":93.32,"t":"2026-10-21T19:35:00Z","v":11160,"vw":93.384283},{"c":92.99,"h":93.295,"l":92.99,"n":303,"o":93.295,"t":"2026-10-21T19:40:00Z","v":10714,"vw":93.153584},{"c":92.9,"h":93.25,"l":92.87,"n":384,"o":93,"t":"2026-10-21T19:45:00Z","v":14808,"vw":93.082455},{"c":92.96,"h":93.325,"l":92.75,"n":604,"o":92.84,"t":"2026-10-21T19:50:00Z","v":34731,"vw":93.04783},{"c":92.93,"h":93.18,"l":92.86,"n":1299,"o":92.96,"t":"2026-10-21T19:55:00Z","v":64647,"vw":92.962853},{"c":92.95,"h":92.95,"l":92.95,"n":47,"o":92.95,"t":"2026-10-21T20:00:00Z","v":357455,"vw":92.95},{"c":92.3,"h":92.95,"l":91.65,"n":101,"o":92.95,"t":"2026-10-22T13:30:00Z","v":11477,"vw":92.850016},{"c":92.91,"h":93.0725,"l":92.07,"n":72,"o":92.1,"t":"2026-10-22T13:35:00Z","v":3849,"vw":92.713586},{"c":93.08,"h":93.27,"l":93.08,"n":14,"o":93.27,"t":"2026-10-22T13:40:00Z","v":539,"vw":93.1275},{"c":93.59,"h":93.66,"l":92.7,"n":61,"o":92.97,"t":"2026-10-22T13:45:00Z","v":5071,"vw":93.200764},{"c":94.23,"h":94.24,"l":93.73,"n":166,"o":93.74,"t":"2026-10-22T13:50:00Z","v":5534,"vw":94.055155},{"c":94.15,"h":94.565,"l":94.08,"n":143,"o":94.21,"t":"2026-10-22T13:55:00Z","v":9459,"vw":94.230885},{"c":93.46,"h":94.155,"l":93.39,"n":262,"o":94.155,"t":"2026-10-22T14:00:00Z","v":19527,"vw":93.995624},{"c":93.1,"h":93.39,"l":92.87,"n":89,"o":93.39,"t":"2026-10-22T14:05:00Z","v":2212,"vw":93.122222},{"c":92.74,"h":93.25,"l":92.74,"n":185,"o":92.85,"t":"2026-10-22T14:10:00Z","v":5740,"vw":93.035135},{"c":92.595,"h":92.76,"l":92.595,"n":51,"o":92.76,"t":"2026-10-22T14:15:00Z","v":2561,"vw":92.618407},{"c":91.87,"h":92.4512,"l":91.805,"n":237,"o":92.41,"t":"2026-10-22T14:20:00Z","v":9073,"vw":92.216827},{"c":92.38,"h":92.38,"l":92.06,"n":91,"o":92.06,"t":"2026-10-22T14:25:00Z","v":4548,"vw":92.196938},{"c":92.07,"h":92.365,"l":91.92,"n":136,"o":92.1,"t":"2026-10-22T14:30:00Z","v":4531,"vw":92.071268},{"c":92.245,"h":92.32,"l":92.07,"n":60,"o":92.07,"t":"2026-10-22T14:35:00Z","v":1581,"vw":92.169898},{"c":92.65,"h":92.65,"l":92.415,"n":51,"o":92.43,"t":"2026-10-22T14:40:00Z","v":1650,"vw":92.561154},{"c":92.21,"h":92.69,"l":92.195,"n":137,"o":92.64,"t":"2026-10-22T14:45:00Z","v":3646,"vw":92.424619},{"c":92.26,"h":92.305,"l":92.0445,"n":58,"o":92.0445,"t":"2026-10-22T14:50:00Z","v":1685,"vw":92.18613},{"c":92.5,"h":92.5,"l":91.99,"n":102,"o":91.99,"t":"2026-10-22T14:55:00Z","v":2948,"vw":92.091211},{"c":92.39,"h":92.43,"l":92.16,"n":96,"o":92.16,"t":"2026-10-22T15:00:00Z","v":4740,"vw":92.39746},{"c":92.4775,"h":92.4775,"l":92.4775,"n":35,"o":92.4775,"t":"2026-10-22T15:05:00Z","v":654,"vw":92.4775},{"c":92.35,"h":92.35,"l":92.19,"n":132,"o":92.25,"t":"2026-10-22T15:10:00Z","v":2249,"vw":92.256667},{"c":92.6,"h":92.6,"l":92.6,"n":27,"o":92.6,"t":"2026-10-22T15:15:00Z","v":486,"vw":92.6},{"c":92.74,"h":92.89,"l":92.53,"n":109,"o":92.825,"t":"2026-10-22T15:20:00Z","v":3687,"vw":92.826075},{"c":92.755,"h":92.76,"l":92.52,"n":73,"o":92.62,"t":"2026-10-22T15:25:00Z","v":3579,"vw":92.646515},{"c":93,"h":93.04,"l":92.67,"n":269,"o":92.81,"t":"2026-10-22T15:30:00Z","v":17430,"vw":92.985001},{"c":92.89,"h":93.06,"l":92.72,"n":245,"o":93,"t":"2026-10-22T15:35:00Z","v":12677,"vw":92.954532},{"c":93.17,"h":93.22,"l":92.95,"n":94,"o":93.05,"t":"2026-10-22T15:40:00Z","v":3925,"vw":93.105762},{"c":92.8,"h":93.325,"l":92.79,"n":125,"o":93.325,"t":"2026-10-22T15:45:00Z","v":3083,"vw":93.134016},{"c":93.04,"h":93.19,"l":92.875,"n":182,"o":92.875,"t":"2026-10-22T15:50:00Z","v":9615,"vw":93.027849},{"c":93.23,"h":93.29,"l":93.145,"n":88,"o":93.15,"t":"2026-10-22T15:55:00Z","v":10314,"vw":93.177942},{"c":93.17,"h":93.29,"l":93.06,"n":64,"o":93.28,"t":"2026-10-22T16:00:00Z","v":2670,"vw":93.20398},{"c":93,"h":93,"l":92.87,"n":36,"o":92.94,"t":"2026-10-22T16:05:00Z","v":1241,"vw":92.9525},{"c":92.87,"h":93.03,"l":92.87,"n":56,"o":92.91,"t":"2026-10-22T16:10:00Z","v":1999,"vw":92.928973},{"c":93.445,"h":93.62,"l":93.02,"n":199,"o":93.126,"t":"2026-10-22T16:15:00Z","v":12507,"vw":93.127174},{"c":93.345,"h":93.555,"l":93.19,"n":120,"o":93.505,"t":"2026-10-22T16:20:00Z","v":4390,"vw":93.341756},{"c":93.205,"h":93.32,"l":93.1325,"n":117,"o":93.18,"t":"2026-10-22T16:25:00Z","v":3585,"vw":93.200739},{"c":92.6,"h":93.26,"l":92.58,"n":185,"o":93.13,"t":"2026-10-22T16:30:00Z","v":4408,"vw":92.843175},{"c":92.47,"h":92.655,"l":92.36,"n":119,"o":92.655,"t":"2026-10-22T16:35:00Z","v":3673,"vw":92.495166},{"c":91.92,"h":92.29,"l":91.8,"n":105,"o":92.29,"t":"2026-10-22T16:40:00Z","v":3465,"vw":92.043893},{"c":91.41,"h":91.96,"l":91.27,"n":215,"o":91.87,"t":"2026-10-22T16:45:00Z","v":6717,"vw":91.524131},{"c":92.02,"h":92.06,"l":91.42,"n":167,"o":91.42,"t":"2026-10-22T16:50:00Z","v":6679,"vw":91.840891},{"c":91.65,"h":92.1,"l":91.65,"n":131,"o":92.055,"t":"2026-10-22T16:55:00Z","v":5656,"vw":91.799794},{"c":91.37,"h":91.78,"l":91.37,"n":115,"o":91.77,"t":"2026-10-22T17:00:00Z","v":3245,"vw":91.574109},{"c":91.575,"h":91.575,"l":91.36,"n":88,"o":91.455,"t":"2026-10-22T17:05:00Z","v":2818,"vw":91.440417},{"c":91.86,"h":91.93,"l":91.71,"n":86,"o":91.735,"t":"2026-10-22T17:10:00Z","v":2935,"vw":91.824734},{"c":91.89,"h":92.065,"l":91.78,"n":138,"o":91.96,"t":"2026-10-22T17:15:00Z","v":6128,"vw":91.954568},{"c":91.85,"h":91.865,"l":91.7,"n":61,"o":91.75,"t":"2026-10-22T17:20:00Z","v":1853,"vw":91.775906},{"c":91.63,"h":91.84,"l":91.49,"n":113,"o":91.63,"t":"2026-10-22T17:25:00Z","v":4004,"vw":91.620625},{"c":91.64,"h":91.64,"l":91.51,"n":114,"o":91.51,"t":"2026-10-22T17:30:00Z","v":4589,"vw":91.589338},{"c":92.03,"h":92.03,"l":91.55,"n":172,"o":91.665,"t":"2026-10-22T17:35:00Z","v":7361,"vw":91.86425},{"c":91.64,"h":91.945,"l":91.6,"n":187,"o":91.88,"t":"2026-10-22T17:40:00Z","v":9985,"vw":91.797946},{"c":91.57,"h":91.68,"l":91.54,"n":98,"o":91.56,"t":"2026-10-22T17:45:00Z","v":3258,"vw":91.569411},{"c":92.27,"h":92.27,"l":91.49,"n":291,"o":91.5,"t":"2026-10-22T17:50:00Z","v":22409,"vw":91.778731},{"c":91.94,"h":92.275,"l":91.94,"n":158,"o":92.275,"t":"2026-10-22T17:55:00Z","v":4305,"vw":92.130846},{"c":91.775,"h":92.005,"l":91.67,"n":90,"o":92.005,"t":"2026-10-22T18:00:00Z","v":2943,"vw":91.816061},{"c":92.21,"h":92.21,"l":91.785,"n":135,"o":91.785,"t":"2026-10-22T18:05:00Z","v":4170,"vw":92.028927},{"c":92.08,"h":92.215,"l":92.01,"n":78,"o":92.215,"t":"2026-10-22T18:10:00Z","v":1961,"vw":92.07558},{"c":92.345,"h":92.35,"l":92.02,"n":64,"o":92.02,"t":"2026-10-22T18:15:00Z","v":1901,"vw":92.146111},{"c":92.6385,"h":92.68,"l":92.395,"n":99,"o":92.46,"t":"2026-10-22T18:20:00Z","v":3162,"vw":92.510039},{"c":92.27,"h":92.595,"l":92.27,"n":178,"o":92.48,"t":"2026-10-22T18:25:00Z","v":4382,"vw":92.431255},{"c":92.31,"h":92.37,"l":92.07,"n":123,"o":92.19,"t":"2026-10-22T18:30:00Z","v":3099,"vw":92.195956},{"c":92.2,"h":92.455,"l":92.2,"n":152,"o":92.4,"t":"2026-10-22T18:35:00Z","v":4000,"vw":92.345621},{"c":92.13,"h":92.14,"l":92.005,"n":118,"o":92.07,"t":"2026-10-22T18:40:00Z","v":4303,"vw":92.070948},{"c":91.875,"h":92.05,"l":91.81,"n":195,"o":92.01,"t":"2026-10-22T18:45:00Z","v":6076,"vw":91.926473},{"c":91.87,"h":92.06,"l":91.83,"n":100,"o":91.97,"t":"2026-10-22T18:50:00Z","v":2544,"vw":91.956552},{"c":91.945,"h":92.04,"l":91.85,"n":114,"o":91.85,"t":"2026-10-22T18:55:00Z","v":4166,"vw":91.952755},{"c":91.85,"h":91.9979,"l":91.62,"n":198,"o":91.87,"t":"2026-10-22T19:00:00Z","v":7660,"vw":91.82531},{"c":91.98,"h":92.13,"l":91.83,"n":199,"o":91.945,"t":"2026-10-22T19:05:00Z","v":7958,"vw":91.974521},{"c":92.305,"h":92.305,"l":91.86,"n":160,"o":91.86,"t":"2026-10-22T19:10:00Z","v":3677,"vw":92.095588},{"c":92.26,"h":92.345,"l":92.14,"n":154,"o":92.2,"t":"2026-10-22T19:15:00Z","v":4836,"vw":92.250244},{"c":92.21,"h":92.39,"l":91.965,"n":273,"o":92.27,"t":"2026-10-22T19:20:00Z","v":9948,"vw":92.222682},{"c":92.11,"h":92.21,"l":92,"n":82,"o":92.21,"t":"2026-10-22T19:25:00Z","v":2884,"vw":92.093101},{"c":92.17,"h":92.38,"l":92.06,"n":341,"o":92.06,"t":"2026-10-22T19:30:00Z","v":11175,"vw":92.211119},{"c":91.97,"h":92.18,"l":91.89,"n":246,"o":92.17,"t":"2026-10-22T19:35:00Z","v":13086,"vw":92.034578},{"c":92.335,"h":92.42,"l":91.97,"n":213,"o":91.97,"t":"2026-10-22T19:40:00Z","v":5550,"vw":92.278119},{"c":92.03,"h":92.28,"l":91.99,"n":320,"o":92.28,"t":"2026-10-22T19:45:00Z","v":10959,"vw":92.129029},{"c":92.35,"h":92.6,"l":92.21,"n":758,"o":92.22,"t":"2026-10-22T19:50:00Z","v":38653,"vw":92.347898},{"c":92.34,"h":92.51,"l":92.23,"n":1247,"o":92.37,"t":"2026-10-22T19:55:00Z","v":40458,"vw":92.323342},{"c":92.33,"h":92.33,"l":92.33,"n":32,"o":92.33,"t":"2026-10-22T20:00:00Z","v":274456,"vw":92.33},{"c":92.33,"h":92.33,"l":92.33,"n":1,"o":92.33,"t":"2026-10-22T20:25:00Z","v":1086,"vw":92.33}],"history":[{"c":32.43,"h":33.14,"l":31.7,"n":4554,"o":32.67,"t":"2024-10-21T04:00:00Z","v":197698,"vw":32.349046},{"c":34.15,"h":34.21,"l":32.19,"n":7891,"o":32.26,"t":"2024-10-22T04:00:00Z","v":394018,"vw":33.536675},{"c":33.61,"h":34.7,"l":32.22,"n":9824,"o":34,"t":"2024-10-23T04:00:00Z","v":591702,"vw":33.640203},{"c":33.7,"h":34.46,"l":33.37,"n":5983,"o":33.86,"t":"2024-10-24T04:00:00Z","v":229757,"vw":33.664087},{"c":34.81,"h":36.5994,"l":34.14,"n":8652,"o":34.94,"t":"2024-10-25T04:00:00Z","v":537120,"vw":35.17111},{"c":34.4,"h":36.09,"l":34.29,"n":5475,"o":35.49,"t":"2024-10-28T04:00:00Z","v":230353,"vw":34.961386},{"c":33.8,"h":34.7,"l":32.91,"n":5786,"o":34.3,"t":"2024-10-29T04:00:00Z","v":314937,"vw":33.573408},{"c":34.16,"h":34.91,"l":33.515,"n":4900,"o":33.67,"t":"2024-10-30T04:00:00Z","v":268244,"vw":34.252105},{"c":32.53,"h":34.32,"l":32.215,"n":6284,"o":34.32,"t":"2024-10-31T04:00:00Z","v":363658,"vw":32.849994},{"c":33.98,"h":34.13,"l":32.72,"n":5226,"o":32.72,"t":"2024-11-01T04:00:00Z","v":387770,"vw":33.657638},{"c":35.13,"h":35.46,"l":33.1,"n":7410,"o":33.59,"t":"2024-11-04T05:00:00Z","v":383221,"vw":34.504507},{"c":35.92,"h":36.08,"l":34.68,"n":7013,"o":35.3,"t":"2024-11-05T05:00:00Z","v":326564,"vw":35.445779},{"c":37.48,"h":38.05,"l":35.91,"n":10144,"o":37,"t":"2024-11-06T05:00:00Z","v":545558,"vw":37.215357},{"c":37.69,"h":38.725,"l":36.915,"n":10675,"o":37.59,"t":"2024-11-07T05:00:00Z","v":641168,"vw":37.836703},{"c":39.575,"h":39.63,"l":33,"n":10556,"o":35.87,"t":"2024-11-08T05:00:00Z","v":428878,"vw":38.13577},{"c":39.35,"h":40.09,"l":38.61,"n":9258,"o":38.85,"t":"2024-11-11T05:00:00Z","v":539767,"vw":39.629555},{"c":35.82,"h":40.26,"l":35.42,"n":16858,"o":39.57,"t":"2024-11-12T05:00:00Z","v":1220302,"vw":37.205895},{"c":32.98,"h":36.98,"l":32.231,"n":12635,"o":36.39,"t":"2024-11-13T05:00:00Z","v":793597,"vw":33.869158},{"c":31.27,"h":33.47,"l":31.155,"n":10251,"o":33.03,"t":"2024-11-14T05:00:00Z","v":359333,"vw":31.618586},{"c":29.2,"h":31.35,"l":29.14,"n":5487,"o":31.35,"t":"2024-11-15T05:00:00Z","v":394556,"vw":29.651251},{"c":28.67,"h":30.34,"l":28.41,"n":6055,"o":29.27,"t":"2024-11-18T05:00:00Z","v":351358,"vw":29.093373},{"c":26.9,"h":27.8,"l":25.74,"n":41754,"o":27.73,"t":"2024-11-19T05:00:00Z","v":3123680,"vw":27.017503},{"c":27.5,"h":28.48,"l":26.81,"n":19324,"o":26.86,"t":"2024-11-20T05:00:00Z","v":1245322,"vw":27.528825},{"c":27,"h":29.09,"l":26.76,"n":10947,"o":27.59,"t":"2024-11-21T05:00:00Z","v":820948,"vw":27.177235},{"c":27.7,"h":28.01,"l":26.73,"n":14482,"o":27.05,"t":"2024-11-22T05:00:00Z","v":793231,"vw":27.578657},{"c":27.81,"h":28.36,"l":27.1825,"n":11742,"o":28.26,"t":"2024-11-25T05:00:00Z","v":869451,"vw":27.773634},{"c":27.83,"h":28.46,"l":27.36,"n":13348,"o":27.94,"t":"2024-11-26T05:00:00Z","v":627051,"vw":27.875659},{"c":27.75,"h":28.225,"l":27.23,"n":9129,"o":27.94,"t":"2024-11-27T05:00:00Z","v":504592,"vw":27.677513},{"c":28.43,"h":28.55,"l":27.78,"n":4246,"o":27.78,"t":"2024-11-29T05:00:00Z","v":211487,"vw":28.286993},{"c":27.65,"h":28.67,"l":27.32,"n":10893,"o":28.4,"t":"2024-12-02T05:00:00Z","v":589912,"vw":27.802423},{"c":27.27,"h":29.06,"l":26.93,"n":9199,"o":27.7,"t":"2024-12-03T05:00:00Z","v":554699,"vw":27.721741},{"c":27.99,"h":28.18,"l":26.87,"n":7838,"o":26.89,"t":"2024-12-04T05:00:00Z","v":483519,"vw":27.811015},{"c":25.55,"h":27.92,"l":25.13,"n":10313,"o":27.92,"t":"2024-12-05T05:00:00Z","v":639293,"vw":26.265752},{"c":27.08,"h":27.19,"l":25.77,"n":9905,"o":25.77,"t":"2024-12-06T05:00:00Z","v":442374,"vw":26.952206},{"c":26.81,"h":27.635,"l":26.76,"n":7674,"o":27.23,"t":"2024-12-09T05:00:00Z","v":327450,"vw":26.92747},{"c":26.49,"h":27.24,"l":26.15,"n":7314,"o":26.72,"t":"2024-12-10T05:00:00Z","v":356576,"vw":26.642735},{"c":26.44,"h":27,"l":25.8,"n":9307,"o":25.94,"t":"2024-12-11T05:00:00Z","v":415299,"vw":26.459932},{"c":23.92,"h":26.79,"l":23.9,"n":7883,"o":26.45,"t":"2024-12-12T05:00:00Z","v":736504,"vw":25.133458},{"c":24.12,"h":24.45,"l":23.5,"n":9210,"o":23.81,"t":"2024-12-13T05:00:00Z","v":422875,"vw":23.951309},{"c":24.42,"h":25.01,"l":23.44,"n":7313,"o":23.94,"t":"2024-12-16T05:00:00Z","v":441086,"vw":24.467172},{"c":25.26,"h":25.36,"l":23.14,"n":11475,"o":24.22,"t":"2024-12-17T05:00:00Z","v":738216,"vw":24.686132},{"c":23.16,"h":25.67,"l":22.57,"n":9045,"o":25.67,"t":"2024-12-18T05:00:00Z","v":616968,"vw":23.80014},{"c":23.13,"h":23.86,"l":22.59,"n":8225,"o":23.56,"t":"2024-12-19T05:00:00Z","v":446610,"vw":23.069968},{"c":23.86,"h":24.88,"l":22.62,"n":9402,"o":22.9,"t":"2024-12-20T05:00:00Z","v":1261050,"vw":23.888023},{"c":23.59,"h":23.845,"l":22.79,"n":6375,"o":23.74,"t":"2024-12-23T05:00:00Z","v":302819,"vw":23.502437},{"c":23.34,"h":23.64,"l":22.73,"n":5090,"o":23.58,"t":"2024-12-24T05:00:00Z","v":231281,"vw":23.124638},{"c":24.07,"h":24.08,"l":22.945,"n":4434,"o":23.13,"t":"2024-12-26T05:00:00Z","v":285039,"vw":23.89544},{"c":23.67,"h":24.34,"l":23.18,"n":6490,"o":24,"t":"2024-12-27T05:00:00Z","v":315650,"vw":23.626428},{"c":22.54,"h":23.44,"l":22.37,"n":7328,"o":23.35,"t":"2024-12-30T05:00:00Z","v":359557,"vw":22.609298},{"c":23.28,"h":24.05,"l":22.63,"n":8648,"o":22.85,"t":"2024-12-31T05:00:00Z","v":556166,"vw":23.191914},{"c":23.85,"h":24.45,"l":23.33,"n":9168,"o":23.6,"t":"2025-01-02T05:00:00Z","v":467777,"vw":23.926408},{"c":24.35,"h":24.83,"l":23.66,"n":5276,"o":23.66,"t":"2025-01-03T05:00:00Z","v":214933,"vw":24.354795},{"c":24.42,"h":25.4,"l":24.25,"n":7545,"o":24.66,"t":"2025-01-06T05:00:00Z","v":306316,"vw":24.634104},{"c":24.35,"h":26.01,"l":24.05,"n":9408,"o":24.6,"t":"2025-01-07T05:00:00Z","v":1192779,"vw":24.622851},{"c":24.02,"h":24.52,"l":23.77,"n":8746,"o":24.21,"t":"2025-01-08T05:00:00Z","v":484641,"vw":24.062309},{"c":22.46,"h":23.76,"l":21.6,"n":11048,"o":23.29,"t":"2025-01-10T05:00:00Z","v":687236,"vw":22.157008},{"c":21.55,"h":23,"l":20.545,"n":11576,"o":23,"t":"2025-01-13T05:00:00Z","v":715634,"vw":21.388545},{"c":20.8,"h":21.97,"l":20.36,"n":9218,"o":21.75,"t":"2025-01-14T05:00:00Z","v":489686,"vw":21.033511},{"c":21.66,"h":22.49,"l":21.05,"n":7425,"o":21.89,"t":"2025-01-15T05:00:00Z","v":513870,"vw":21.719349},{"c":20.55,"h":22.11,"l":20.385,"n":10064,"o":21.84,"t":"2025-01-16T05:00:00Z","v":715277,"vw":20.842578},{"c":20.62,"h":21.24,"l":20.33,"n":9340,"o":20.96,"t":"2025-01-17T05:00:00Z","v":607576,"vw":20.659984},{"c":22.28,"h":22.82,"l":20.965,"n":10395,"o":21,"t":"2025-01-21T05:00:00Z","v":692674,"vw":22.100821},{"c":21.82,"h":22.81,"l":21.5882,"n":10949,"o":22.69,"t":"2025-01-22T05:00:00Z","v":651496,"vw":21.945258},{"c":21.81,"h":22.05,"l":21.01,"n":9433,"o":21.64,"t":"2025-01-23T05:00:00Z","v":532132,"vw":21.662467},{"c":21.6,"h":22.435,"l":21,"n":8280,"o":21.85,"t":"2025-01-24T05:00:00Z","v":437241,"vw":21.648436},{"c":20.82,"h":22.81,"l":20.66,"n":8864,"o":21.305,"t":"2025-01-27T05:00:00Z","v":501573,"vw":21.352753},{"c":21.79,"h":22,"l":20.25,"n":7565,"o":20.77,"t":"2025-01-28T05:00:00Z","v":533005,"vw":21.350525},{"c":21.9,"h":22.18,"l":21.35,"n":5636,"o":21.66,"t":"2025-01-29T05:00:00Z","v":330139,"vw":21.885611},{"c":22.27,"h":22.74,"l":21.7925,"n":11885,"o":22.13,"t":"2025-01-30T05:00:00Z","v":1242961,"vw":22.140027},{"c":22.99,"h":23.59,"l":22.25,"n":8537,"o":22.5,"t":"2025-01-31T05:00:00Z","v":557470,"vw":22.929049},{"c":22.9,"h":23.68,"l":21.67,"n":9160,"o":22.04,"t":"2025-02-03T05:00:00Z","v":508601,"vw":22.865405},{"c":23.7,"h":23.835,"l":22.6,"n":7953,"o":22.75,"t":"2025-02-04T05:00:00Z","v":645224,"vw":23.413932},{"c":23.56,"h":24.83,"l":23.41,"n":6410,"o":23.78,"t":"2025-02-05T05:00:00Z","v":405297,"vw":23.859085},{"c":23.86,"h":24.3475,"l":23.415,"n":7856,"o":23.54,"t":"2025-02-06T05:00:00Z","v":477745,"vw":23.908872},{"c":22.65,"h":24.39,"l":22.435,"n":8981,"o":23.72,"t":"2025-02-07T05:00:00Z","v":679127,"vw":22.820883},{"c":22.75,"h":23,"l":22.11,"n":7036,"o":22.87,"t":"2025-02-10T05:00:00Z","v":709246,"vw":22.671554},{"c":22.15,"h":22.75,"l":21.9,"n":8647,"o":22.35,"t":"2025-02-11T05:00:00Z","v":993051,"vw":22.223231},{"c":23.27,"h":23.35,"l":21.13,"n":7174,"o":21.63,"t":"2025-02-12T05:00:00Z","v":467868,"vw":22.547649},{"c":22.68,"h":23.75,"l":22.57,"n":5725,"o":23.59,"t":"2025-02-13T05:00:00Z","v":509443,"vw":22.863497},{"c":22.92,"h":23.19,"l":22.43,"n":7049,"o":22.78,"t":"2025-02-14T05:00:00Z","v":462061,"vw":22.820687},{"c":22.07,"h":23.6,"l":21.61,"n":9340,"o":23.04,"t":"2025-02-18T05:00:00Z","v":629187,"vw":22.161781},{"c":22.37,"h":22.55,"l":21.915,"n":5458,"o":21.93,"t":"2025-02-19T05:00:00Z","v":263041,"vw":22.231061},{"c":22.41,"h":23.0374,"l":21.63,"n":5779,"o":22.18,"t":"2025-02-20T05:00:00Z","v":325838,"vw":22.21268},{"c":21.29,"h":22.86,"l":20.26,"n":10597,"o":22.56,"t":"2025-02-21T05:00:00Z","v":804124,"vw":21.087879},{"c":21.26,"h":21.925,"l":20.56,"n":9899,"o":21.48,"t":"2025-02-24T05:00:00Z","v":645288,"vw":21.168418},{"c":20.65,"h":21.5,"l":19.83,"n":10576,"o":21.49,"t":"2025-02-25T05:00:00Z","v":686187,"vw":20.522155},{"c":19,"h":21.5,"l":18.81,"n":9681,"o":20.96,"t":"2025-02-26T05:00:00Z","v":780005,"vw":19.600297},{"c":18.37,"h":19.8,"l":18.26,"n":13344,"o":19,"t":"2025-02-27T05:00:00Z","v":925610,"vw":18.778963},{"c":19.7,"h":19.975,"l":18.38,"n":10286,"o":18.69,"t":"2025-02-28T05:00:00Z","v":652792,"vw":19.308933},{"c":17.94,"h":20,"l":17.555,"n":10708,"o":19.96,"t":"2025-03-03T05:00:00Z","v":526666,"vw":18.167301},{"c":18.22,"h":18.59,"l":17.24,"n":15350,"o":17.81,"t":"2025-03-04T05:00:00Z","v":728912,"vw":18.074487},{"c":19.47,"h":19.59,"l":18.01,"n":10968,"o":18.32,"t":"2025-03-05T05:00:00Z","v":706537,"vw":19.055106},{"c":20.5,"h":20.57,"l":18.72,"n":13584,"o":19.27,"t":"2025-03-06T05:00:00Z","v":946584,"vw":20.099229},{"c":19.49,"h":21.03,"l":19.42,"n":15625,"o":20.34,"t":"2025-03-07T05:00:00Z","v":1180690,"vw":19.850248},{"c":18.65,"h":19.74,"l":18.18,"n":11659,"o":18.98,"t":"2025-03-10T04:00:00Z","v":642839,"vw":18.633021},{"c":18.56,"h":19.58,"l":17.25,"n":12328,"o":19.58,"t":"2025-03-11T04:00:00Z","v":883015,"vw":18.416322},{"c":18.88,"h":19.44,"l":18.39,"n":8916,"o":18.73,"t":"2025-03-12T04:00:00Z","v":476397,"vw":18.945263},{"c":18.03,"h":18.995,"l":17.5,"n":7117,"o":18.74,"t":"2025-03-13T04:00:00Z","v":337669,"vw":18.032807},{"c":18.04,"h":18.985,"l":17.86,"n":7484,"o":18.24,"t":"2025-03-14T04:00:00Z","v":416114,"vw":18.094364},{"c":18.54,"h":18.905,"l":18.07,"n":9083,"o":18.07,"t":"2025-03-17T04:00:00Z","v":493737,"vw":18.484463},{"c":17.91,"h":19,"l":17.86,"n":6912,"o":19,"t":"2025-03-18T04:00:00Z","v":393263,"vw":18.151024},{"c":18.4,"h":18.82,"l":17.79,"n":8887,"o":17.89,"t":"2025-03-19T04:00:00Z","v":704676,"vw":18.309177},{"c":18.15,"h":18.65,"l":18.03,"n":5265,"o":18.03,"t":"2025-03-20T04:00:00Z","v":292028,"vw":18.292194},{"c":18.17,"h":18.54,"l":17.54,"n":7512,"o":17.9,"t":"2025-03-21T04:00:00Z","v":1303169,"vw":18.163692},{"c":19.02,"h":19.395,"l":17.97,"n":8962,"o":18.36,"t":"2025-03-24T04:00:00Z","v":459522,"vw":19.018688},{"c":18.16,"h":19.5,"l":17.55,"n":10521,"o":19,"t":"2025-03-25T04:00:00Z","v":589288,"vw":18.086326},{"c":17.02,"h":18.78,"l":16.93,"n":11426,"o":18.25,"t":"2025-03-26T04:00:00Z","v":784596,"vw":17.381047},{"c":17.69,"h":17.92,"l":16.71,"n":11566,"o":17.06,"t":"2025-03-27T04:00:00Z","v":773282,"vw":17.648102},{"c":17.94,"h":18.275,"l":17.39,"n":9922,"o":18.18,"t":"2025-03-28T04:00:00Z","v":623873,"vw":17.904701},{"c":16.135,"h":17.675,"l":16.13,"n":10368,"o":17.56,"t":"2025-03-31T04:00:00Z","v":740838,"vw":16.540409},{"c":15.295,"h":16.12,"l":15.24,"n":16244,"o":15.89,"t":"2025-04-01T04:00:00Z","v":1265506,"vw":15.655227},{"c":15.49,"h":15.8,"l":14.9,"n":9694,"o":14.96,"t":"2025-04-02T04:00:00Z","v":586354,"vw":15.374204},{"c":13.99,"h":15.02,"l":13.88,"n":12312,"o":14.47,"t":"2025-04-03T04:00:00Z","v":972958,"vw":14.213889},{"c":12.79,"h":13.63,"l":12.56,"n":17921,"o":13.19,"t":"2025-04-04T04:00:00Z","v":1641775,"vw":12.948362},{"c":12.39,"h":13.23,"l":11.6,"n":18282,"o":12,"t":"2025-04-07T04:00:00Z","v":1275063,"vw":12.313151},{"c":11.8,"h":13.28,"l":11.46,"n":15231,"o":13.28,"t":"2025-04-08T04:00:00Z","v":1523433,"vw":12.172962},{"c":13.37,"h":13.76,"l":10.91,"n":13577,"o":11.44,"t":"2025-04-09T04:00:00Z","v":1025436,"vw":12.525804},{"c":11.93,"h":12.945,"l":11.615,"n":12826,"o":12.71,"t":"2025-04-10T04:00:00Z","v":978765,"vw":11.989139},{"c":12.22,"h":12.865,"l":11.5,"n":7825,"o":12.1,"t":"2025-04-11T04:00:00Z","v":599414,"vw":12.008828},{"c":13.02,"h":13.1,"l":12.36,"n":8394,"o":12.63,"t":"2025-04-14T04:00:00Z","v":1001798,"vw":12.848763},{"c":12.71,"h":13.2854,"l":12.57,"n":9899,"o":13,"t":"2025-04-15T04:00:00Z","v":530809,"vw":12.770665},{"c":12.42,"h":13.25,"l":12.04,"n":9882,"o":12.8,"t":"2025-04-16T04:00:00Z","v":573432,"vw":12.4249},{"c":12.67,"h":12.79,"l":12.25,"n":9867,"o":12.33,"t":"2025-04-17T04:00:00Z","v":740114,"vw":12.623672},{"c":13.57,"h":13.81,"l":12.53,"n":12615,"o":12.54,"t":"2025-04-21T04:00:00Z","v":740393,"vw":13.419238},{"c":13.96,"h":14.04,"l":13.06,"n":11163,"o":13.79,"t":"2025-04-22T04:00:00Z","v":500512,"vw":13.678323},{"c":14.22,"h":14.79,"l":14.105,"n":11329,"o":14.52,"t":"2025-04-23T04:00:00Z","v":618304,"vw":14.390587},{"c":14.93,"h":14.99,"l":14.07,"n":10121,"o":14.2,"t":"2025-04-24T04:00:00Z","v":1004415,"vw":14.768324},{"c":14.13,"h":14.8,"l":13.831,"n":6923,"o":14.6,"t":"2025-04-25T04:00:00Z","v":387940,"vw":14.209615},{"c":14.67,"h":14.91,"l":14.16,"n":4903,"o":14.16,"t":"2025-04-28T04:00:00Z","v":550929,"vw":14.664059},{"c":15.02,"h":15.18,"l":14.3,"n":8356,"o":14.58,"t":"2025-04-29T04:00:00Z","v":355834,"vw":14.920893},{"c":15.23,"h":15.45,"l":14.64,"n":5848,"o":14.79,"t":"2025-04-30T04:00:00Z","v":439457,"vw":15.083733},{"c":14.66,"h":15.77,"l":14.475,"n":7720,"o":15.2,"t":"2025-05-01T04:00:00Z","v":451684,"vw":14.782602},{"c":15.11,"h":15.63,"l":14.66,"n":7585,"o":14.95,"t":"2025-05-02T04:00:00Z","v":499924,"vw":15.206966},{"c":14.09,"h":15.1,"l":13.93,"n":6395,"o":14.91,"t":"2025-05-05T04:00:00Z","v":375317,"vw":14.193055},{"c":12.51,"h":14.28,"l":12.49,"n":9275,"o":13.84,"t":"2025-05-06T04:00:00Z","v":483451,"vw":12.859946},{"c":12.71,"h":12.92,"l":12.33,"n":7425,"o":12.9,"t":"2025-05-07T04:00:00Z","v":418705,"vw":12.659911},{"c":12.86,"h":13.41,"l":12.285,"n":6616,"o":12.56,"t":"2025-05-08T04:00:00Z","v":322537,"vw":12.88059},{"c":14.1,"h":14.8,"l":12.945,"n":10519,"o":13.54,"t":"2025-05-09T04:00:00Z","v":966718,"vw":14.084075},{"c":14.93,"h":15.57,"l":14.76,"n":9837,"o":15.22,"t":"2025-05-12T04:00:00Z","v":663394,"vw":15.071325},{"c":14.75,"h":14.96,"l":14.132,"n":8714,"o":14.96,"t":"2025-05-13T04:00:00Z","v":1034547,"vw":14.502041},{"c":14.8,"h":14.99,"l":14.26,"n":7663,"o":14.78,"t":"2025-05-14T04:00:00Z","v":907797,"vw":14.691409},{"c":14.54,"h":14.86,"l":14.12,"n":4265,"o":14.78,"t":"2025-05-15T04:00:00Z","v":452521,"vw":14.550132},{"c":15.18,"h":15.37,"l":14.39,"n":5904,"o":14.58,"t":"2025-05-16T04:00:00Z","v":340714,"vw":15.133968},{"c":14.88,"h":15.55,"l":14.605,"n":6230,"o":14.95,"t":"2025-05-19T04:00:00Z","v":374584,"vw":14.875152},{"c":15.4,"h":15.45,"l":14.725,"n":6298,"o":14.88,"t":"2025-05-20T04:00:00Z","v":297275,"vw":15.276062},{"c":14.78,"h":15.45,"l":14.65,"n":5976,"o":15.02,"t":"2025-05-21T04:00:00Z","v":274429,"vw":14.916903},{"c":15.07,"h":15.18,"l":14.59,"n":5205,"o":14.63,"t":"2025-05-22T04:00:00Z","v":358047,"vw":15.0466},{"c":15.01,"h":15.11,"l":14.62,"n":4945,"o":14.68,"t":"2025-05-23T04:00:00Z","v":210591,"vw":14.988695},{"c":14.99,"h":15.675,"l":14.92,"n":6586,"o":15.41,"t":"2025-05-27T04:00:00Z","v":435228,"vw":15.114775},{"c":15.08,"h":15.38,"l":14.872,"n":7447,"o":15.08,"t":"2025-05-28T04:00:00Z","v":704057,"vw":15.102313},{"c":15.55,"h":15.71,"l":15.05,"n":6565,"o":15.3,"t":"2025-05-29T04:00:00Z","v":299321,"vw":15.531855},{"c":15.28,"h":15.5,"l":14.752,"n":5250,"o":15.5,"t":"2025-05-30T04:00:00Z","v":380763,"vw":15.218491},{"c":15.4,"h":15.68,"l":14.92,"n":6913,"o":15.4,"t":"2025-06-02T04:00:00Z","v":381386,"vw":15.342731},{"c":16.57,"h":16.7199,"l":15.39,"n":8931,"o":15.47,"t":"2025-06-03T04:00:00Z","v":501998,"vw":16.440057},{"c":16.52,"h":17.11,"l":16.35,"n":9087,"o":16.58,"t":"2025-06-04T04:00:00Z","v":453626,"vw":16.688187},{"c":16.62,"h":16.93,"l":15.87,"n":7453,"o":16.44,"t":"2025-06-05T04:00:00Z","v":357659,"vw":16.619333},{"c":16.97,"h":17.565,"l":16.775,"n":6426,"o":16.99,"t":"2025-06-06T04:00:00Z","v":309214,"vw":17.04881},{"c":17.16,"h":17.48,"l":16.83,"n":6536,"o":17.4,"t":"2025-06-09T04:00:00Z","v":422432,"vw":17.144637},{"c":18.56,"h":18.83,"l":17.27,"n":8321,"o":17.27,"t":"2025-06-10T04:00:00Z","v":460769,"vw":18.416648},{"c":18,"h":19.2,"l":17.9,"n":9492,"o":18.73,"t":"2025-06-11T04:00:00Z","v":568825,"vw":18.154968},{"c":17.71,"h":18.03,"l":17.22,"n":9931,"o":17.67,"t":"2025-06-12T04:00:00Z","v":888814,"vw":17.682285},{"c":17.29,"h":17.73,"l":16.995,"n":6234,"o":17.27,"t":"2025-06-13T04:00:00Z","v":326156,"vw":17.309543},{"c":17.18,"h":18.01,"l":16.74,"n":6889,"o":17.51,"t":"2025-06-16T04:00:00Z","v":507742,"vw":17.125902},{"c":15.18,"h":17.33,"l":13.9301,"n":17724,"o":16.86,"t":"2025-06-17T04:00:00Z","v":1189430,"vw":15.497473},{"c":15.08,"h":15.9,"l":14.93,"n":10092,"o":15.49,"t":"2025-06-18T04:00:00Z","v":596971,"vw":15.339981},{"c":15.01,"h":15.2748,"l":14.68,"n":6959,"o":15.04,"t":"2025-06-20T04:00:00Z","v":1082235,"vw":14.996859},{"c":14.68,"h":15.13,"l":14.35,"n":10820,"o":14.84,"t":"2025-06-23T04:00:00Z","v":757046,"vw":14.70999},{"c":15.41,"h":15.69,"l":14.09,"n":7342,"o":15.16,"t":"2025-06-24T04:00:00Z","v":408456,"vw":15.425825},{"c":15.72,"h":15.89,"l":14.71,"n":5509,"o":15.43,"t":"2025-06-25T04:00:00Z","v":276268,"vw":15.48919},{"c":16.02,"h":17.29,"l":15.29,"n":7993,"o":15.72,"t":"2025-06-26T04:00:00Z","v":567927,"vw":16.034139},{"c":15.22,"h":16.125,"l":15.08,"n":6931,"o":16,"t":"2025-06-27T04:00:00Z","v":2208186,"vw":15.258788},{"c":14.97,"h":15.84,"l":14.9593,"n":6097,"o":15.27,"t":"2025-06-30T04:00:00Z","v":437910,"vw":15.105925},{"c":15.49,"h":15.95,"l":14,"n":10338,"o":14.86,"t":"2025-07-01T04:00:00Z","v":673057,"vw":15.484249},{"c":15.5,"h":16.61,"l":15.26,"n":9801,"o":15.53,"t":"2025-07-02T04:00:00Z","v":617690,"vw":15.817465},{"c":15.76,"h":16.44,"l":15.43,"n":6689,"o":15.53,"t":"2025-07-03T04:00:00Z","v":506667,"vw":15.811086},{"c":15.3,"h":15.84,"l":14.97,"n":12568,"o":15.63,"t":"2025-07-07T04:00:00Z","v":807789,"vw":15.346178},{"c":15.61,"h":16.1031,"l":15.37,"n":8053,"o":15.37,"t":"2025-07-08T04:00:00Z","v":555714,"vw":15.706286},{"c":16.55,"h":16.92,"l":15.79,"n":7531,"o":15.79,"t":"2025-07-09T04:00:00Z","v":566300,"vw":16.497471},{"c":15.96,"h":16.565,"l":15.83,"n":7408,"o":16.56,"t":"2025-07-10T04:00:00Z","v":482879,"vw":16.019379},{"c":15.69,"h":15.96,"l":15.47,"n":5255,"o":15.76,"t":"2025-07-11T04:00:00Z","v":491411,"vw":15.69941},{"c":16.41,"h":16.555,"l":15.61,"n":6904,"o":15.61,"t":"2025-07-14T04:00:00Z","v":520178,"vw":16.380518},{"c":15.31,"h":17.09,"l":15.05,"n":7295,"o":16.76,"t":"2025-07-15T04:00:00Z","v":703695,"vw":15.506582},{"c":16.2,"h":16.27,"l":15.44,"n":5986,"o":15.44,"t":"2025-07-16T04:00:00Z","v":382463,"vw":16.093569},{"c":16.89,"h":16.895,"l":16.215,"n":7592,"o":16.32,"t":"2025-07-17T04:00:00Z","v":475304,"vw":16.690426},{"c":16.29,"h":17.185,"l":16.08,"n":6845,"o":17.11,"t":"2025-07-18T04:00:00Z","v":333165,"vw":16.454108},{"c":16.35,"h":17.085,"l":16.225,"n":7198,"o":16.39,"t":"2025-07-21T04:00:00Z","v":513556,"vw":16.367589},{"c":16.49,"h":16.73,"l":16.16,"n":5184,"o":16.54,"t":"2025-07-22T04:00:00Z","v":654651,"vw":16.462307},{"c":17.81,"h":18.03,"l":16.53,"n":7375,"o":16.82,"t":"2025-07-23T04:00:00Z","v":339746,"vw":17.488819},{"c":17.6,"h":18.305,"l":17.38,"n":7222,"o":17.67,"t":"2025-07-24T04:00:00Z","v":541165,"vw":17.807875},{"c":17.79,"h":17.95,"l":17.06,"n":8628,"o":17.6,"t":"2025-07-25T04:00:00Z","v":841400,"vw":17.71108},{"c":16.98,"h":17.995,"l":16.84,"n":7210,"o":17.82,"t":"2025-07-28T04:00:00Z","v":641898,"vw":17.182036},{"c":16.77,"h":17.2,"l":16.425,"n":5263,"o":17.08,"t":"2025-07-29T04:00:00Z","v":476096,"vw":16.762664},{"c":17.29,"h":17.7,"l":16.78,"n":10234,"o":17.05,"t":"2025-07-30T04:00:00Z","v":884505,"vw":17.340287},{"c":16.97,"h":17.3165,"l":16.57,"n":8385,"o":17.1,"t":"2025-07-31T04:00:00Z","v":599802,"vw":16.937571},{"c":16.26,"h":17.035,"l":16.23,"n":8789,"o":16.5,"t":"2025-08-01T04:00:00Z","v":551674,"vw":16.483609},{"c":16.16,"h":17.01,"l":15.81,"n":11561,"o":16.3,"t":"2025-08-04T04:00:00Z","v":728922,"vw":16.120115},{"c":16.87,"h":16.99,"l":15.965,"n":7848,"o":16.15,"t":"2025-08-05T04:00:00Z","v":363483,"vw":16.766127},{"c":15.96,"h":16.88,"l":15.66,"n":9945,"o":16.88,"t":"2025-08-06T04:00:00Z","v":631443,"vw":15.938585},{"c":15.24,"h":15.9,"l":14.935,"n":7365,"o":15.9,"t":"2025-08-07T04:00:00Z","v":417785,"vw":15.161403},{"c":15.16,"h":15.285,"l":14.75,"n":5170,"o":14.93,"t":"2025-08-08T04:00:00Z","v":263009,"vw":15.09509},{"c":15.25,"h":15.785,"l":14.721,"n":4876,"o":15.11,"t":"2025-08-11T04:00:00Z","v":291989,"vw":15.015593},{"c":15.89,"h":15.93,"l":15.31,"n":4856,"o":15.42,"t":"2025-08-12T04:00:00Z","v":213001,"vw":15.782063},{"c":17.4,"h":17.42,"l":15.82,"n":6943,"o":16.15,"t":"2025-08-13T04:00:00Z","v":559408,"vw":17.218759},{"c":16.86,"h":17.255,"l":16.77,"n":5587,"o":17.1,"t":"2025-08-14T04:00:00Z","v":270930,"vw":16.933459},{"c":16.95,"h":17.42,"l":16.86,"n":6208,"o":16.96,"t":"2025-08-15T04:00:00Z","v":536979,"vw":17.001472},{"c":16.94,"h":17.4,"l":16.69,"n":6231,"o":16.95,"t":"2025-08-18T04:00:00Z","v":394017,"vw":16.997877},{"c":16.11,"h":16.82,"l":15.91,"n":6902,"o":16.79,"t":"2025-08-19T04:00:00Z","v":530058,"vw":16.174489},{"c":16.35,"h":16.53,"l":15.73,"n":8526,"o":16.18,"t":"2025-08-20T04:00:00Z","v":601792,"vw":16.148066},{"c":16.78,"h":16.91,"l":15.915,"n":9164,"o":16.1,"t":"2025-08-21T04:00:00Z","v":688315,"vw":16.643075},{"c":17.38,"h":17.8,"l":16.77,"n":10704,"o":17,"t":"2025-08-22T04:00:00Z","v":805613,"vw":17.406097},{"c":16.58,"h":17.46,"l":16.46,"n":8588,"o":17.25,"t":"2025-08-25T04:00:00Z","v":331318,"vw":16.736747},{"c":17.06,"h":17.12,"l":16.38,"n":7755,"o":16.38,"t":"2025-08-26T04:00:00Z","v":514487,"vw":16.921736},{"c":17.14,"h":17.345,"l":16.89,"n":6242,"o":16.91,"t":"2025-08-27T04:00:00Z","v":329482,"vw":17.124384},{"c":16.72,"h":17.39,"l":16.645,"n":5977,"o":17.18,"t":"2025-08-28T04:00:00Z","v":298692,"vw":16.827592},{"c":16.49,"h":16.745,"l":16.27,"n":6070,"o":16.71,"t":"2025-08-29T04:00:00Z","v":351909,"vw":16.453987},{"c":16.63,"h":17,"l":16.12,"n":5857,"o":16.26,"t":"2025-09-02T04:00:00Z","v":431689,"vw":16.582665},{"c":16.81,"h":17.44,"l":16.32,"n":5326,"o":16.55,"t":"2025-09-03T04:00:00Z","v":293941,"vw":16.850579},{"c":16.99,"h":17.33,"l":16.23,"n":7334,"o":16.82,"t":"2025-09-04T04:00:00Z","v":672557,"vw":16.881558},{"c":16.98,"h":17.58,"l":16.86,"n":7421,"o":17.11,"t":"2025-09-05T04:00:00Z","v":294243,"vw":17.167146},{"c":16.63,"h":17.13,"l":16.52,"n":6524,"o":16.98,"t":"2025-09-08T04:00:00Z","v":284358,"vw":16.715716},{"c":16.74,"h":17.105,"l":16.295,"n":5453,"o":16.68,"t":"2025-09-09T04:00:00Z","v":253060,"vw":16.677484},{"c":16.18,"h":16.63,"l":15.8,"n":5771,"o":16.58,"t":"2025-09-10T04:00:00Z","v":305529,"vw":16.148119},{"c":16.2,"h":16.595,"l":16.1,"n":11034,"o":16.24,"t":"2025-09-11T04:00:00Z","v":737231,"vw":16.316999},{"c":15.65,"h":16.11,"l":15.64,"n":7743,"o":16.11,"t":"2025-09-12T04:00:00Z","v":431182,"vw":15.840578},{"c":14.84,"h":15.84,"l":14.74,"n":10067,"o":15.62,"t":"2025-09-15T04:00:00Z","v":1133493,"vw":14.9995},{"c":14.82,"h":15.2,"l":14.665,"n":7682,"o":14.84,"t":"2025-09-16T04:00:00Z","v":534229,"vw":14.869796},{"c":15.05,"h":15.35,"l":14.84,"n":10543,"o":15.05,"t":"2025-09-17T04:00:00Z","v":778157,"vw":15.050714},{"c":15.32,"h":15.62,"l":15.01,"n":12063,"o":15.33,"t":"2025-09-18T04:00:00Z","v":685828,"vw":15.288667},{"c":14.88,"h":15.46,"l":14.635,"n":7864,"o":15.46,"t":"2025-09-19T04:00:00Z","v":967960,"vw":14.932875},{"c":15.29,"h":15.45,"l":14.505,"n":10043,"o":14.86,"t":"2025-09-22T04:00:00Z","v":608142,"vw":15.251855},{"c":16.02,"h":16.05,"l":15.11,"n":10189,"o":15.22,"t":"2025-09-23T04:00:00Z","v":943941,"vw":15.495619},{"c":17,"h":17.12,"l":15.8,"n":11251,"o":15.91,"t":"2025-09-24T04:00:00Z","v":753106,"vw":16.672824},{"c":15.61,"h":17,"l":15.56,"n":11347,"o":16.87,"t":"2025-09-25T04:00:00Z","v":1057706,"vw":16.358838},{"c":16.24,"h":16.73,"l":15.702,"n":13248,"o":16.05,"t":"2025-09-26T04:00:00Z","v":985408,"vw":16.219265},{"c":16.36,"h":16.42,"l":15.49,"n":15109,"o":16.27,"t":"2025-09-29T04:00:00Z","v":965629,"vw":15.984273},{"c":16.76,"h":16.79,"l":15.815,"n":7839,"o":16.33,"t":"2025-09-30T04:00:00Z","v":550934,"vw":16.43911},{"c":16.46,"h":17.19,"l":16.37,"n":10637,"o":16.73,"t":"2025-10-01T04:00:00Z","v":555439,"vw":16.574359},{"c":15.98,"h":16.7,"l":15.87,"n":6768,"o":16.51,"t":"2025-10-02T04:00:00Z","v":290478,"vw":16.027406},{"c":15.89,"h":16.3,"l":15.88,"n":8267,"o":16.17,"t":"2025-10-03T04:00:00Z","v":430489,"vw":16.000773},{"c":16.67,"h":16.71,"l":15.86,"n":9925,"o":16.03,"t":"2025-10-06T04:00:00Z","v":654915,"vw":16.520408},{"c":16.02,"h":16.79,"l":16,"n":8471,"o":16.68,"t":"2025-10-07T04:00:00Z","v":439743,"vw":16.3175},{"c":17.68,"h":17.9,"l":16.04,"n":13153,"o":16.07,"t":"2025-10-08T04:00:00Z","v":1144896,"vw":17.345463},{"c":21.17,"h":21.51,"l":17.65,"n":29082,"o":17.66,"t":"2025-10-09T04:00:00Z","v":2800140,"vw":20.566029},{"c":19.14,"h":21.29,"l":19.03,"n":16899,"o":21.02,"t":"2025-10-10T04:00:00Z","v":1200304,"vw":19.833837},{"c":18.915,"h":19.71,"l":18.12,"n":13623,"o":19.15,"t":"2025-10-13T04:00:00Z","v":647456,"vw":18.962789},{"c":21,"h":21.605,"l":18.71,"n":58155,"o":18.91,"t":"2025-10-14T04:00:00Z","v":5559701,"vw":20.893149},{"c":22.19,"h":22.305,"l":21.01,"n":24304,"o":21.6,"t":"2025-10-15T04:00:00Z","v":2528127,"vw":21.911694},{"c":22.24,"h":23.49,"l":21.82,"n":26226,"o":22.04,"t":"2025-10-16T04:00:00Z","v":2427034,"vw":22.46634},{"c":22.47,"h":22.979,"l":21.9,"n":20232,"o":21.93,"t":"2025-10-17T04:00:00Z","v":1680041,"vw":22.492874},{"c":23.49,"h":23.53,"l":22.23,"n":15633,"o":22.86,"t":"2025-10-20T04:00:00Z","v":995917,"vw":23.180359},{"c":23.25,"h":24.025,"l":22.84,"n":15175,"o":23.5,"t":"2025-10-21T04:00:00Z","v":1037533,"vw":23.444124},{"c":22.21,"h":23.3975,"l":21.88,"n":13704,"o":23.11,"t":"2025-10-22T04:00:00Z","v":906704,"vw":22.182673},{"c":22.37,"h":22.89,"l":21.9,"n":11485,"o":22.19,"t":"2025-10-23T04:00:00Z","v":675338,"vw":22.438871},{"c":23.37,"h":23.59,"l":22.35,"n":10496,"o":22.56,"t":"2025-10-24T04:00:00Z","v":700704,"vw":23.264628},{"c":24.57,"h":25,"l":23.65,"n":15617,"o":24.01,"t":"2025-10-27T04:00:00Z","v":1268004,"vw":24.423533},{"c":24.64,"h":25.055,"l":24.29,"n":13328,"o":24.3,"t":"2025-10-28T04:00:00Z","v":751103,"vw":24.73054},{"c":23.83,"h":25.005,"l":23.52,"n":12580,"o":24.48,"t":"2025-10-29T04:00:00Z","v":1078012,"vw":24.213865},{"c":24.26,"h":24.68,"l":23.78,"n":9340,"o":23.79,"t":"2025-10-30T04:00:00Z","v":488413,"vw":24.33428},{"c":24.46,"h":24.59,"l":23.65,"n":11928,"o":24.1,"t":"2025-10-31T04:00:00Z","v":683321,"vw":24.407938},{"c":23.78,"h":24.45,"l":22.42,"n":16571,"o":23.95,"t":"2025-11-03T05:00:00Z","v":1045776,"vw":23.389883},{"c":22.98,"h":23.56,"l":22.87,"n":11280,"o":23.29,"t":"2025-11-04T05:00:00Z","v":696263,"vw":23.087263},{"c":22.85,"h":23.5,"l":22.03,"n":13814,"o":23.37,"t":"2025-11-05T05:00:00Z","v":813174,"vw":22.751726},{"c":22.39,"h":22.985,"l":21.88,"n":10335,"o":22.53,"t":"2025-11-06T05:00:00Z","v":504733,"vw":22.434842},{"c":22.52,"h":22.54,"l":21.145,"n":10405,"o":21.88,"t":"2025-11-07T05:00:00Z","v":569245,"vw":22.055137},{"c":22.18,"h":23,"l":21.96,"n":8244,"o":22.93,"t":"2025-11-10T05:00:00Z","v":416578,"vw":22.2015},{"c":23.35,"h":23.675,"l":21.63,"n":9503,"o":22.21,"t":"2025-11-11T05:00:00Z","v":533917,"vw":23.063088},{"c":23.43,"h":24.19,"l":22.91,"n":8751,"o":23.39,"t":"2025-11-12T05:00:00Z","v":611385,"vw":23.516979},{"c":22.63,"h":23.57,"l":22.47,"n":9742,"o":23.13,"t":"2025-11-13T05:00:00Z","v":514561,"vw":22.783606},{"c":23.5,"h":24.5,"l":22.126,"n":8777,"o":22.26,"t":"2025-11-14T05:00:00Z","v":543588,"vw":23.577581},{"c":24.36,"h":25.02,"l":23.03,"n":11714,"o":23.47,"t":"2025-11-17T05:00:00Z","v":724273,"vw":24.397539},{"c":24.1,"h":24.7,"l":23.75,"n":9986,"o":24.18,"t":"2025-11-18T05:00:00Z","v":493692,"vw":24.139382},{"c":24.3,"h":25.07,"l":23.69,"n":11862,"o":24.52,"t":"2025-11-19T05:00:00Z","v":586745,"vw":24.567941},{"c":23.47,"h":25.42,"l":23.22,"n":10709,"o":24.77,"t":"2025-11-20T05:00:00Z","v":627741,"vw":24.577363},{"c":24.26,"h":24.97,"l":23.01,"n":9226,"o":23.29,"t":"2025-11-21T05:00:00Z","v":496266,"vw":24.185307},{"c":26.97,"h":27.21,"l":24.58,"n":14616,"o":24.95,"t":"2025-11-24T05:00:00Z","v":962564,"vw":26.576908},{"c":29.2,"h":29.495,"l":26.64,"n":13651,"o":26.73,"t":"2025-11-25T05:00:00Z","v":630512,"vw":28.668032},{"c":29.75,"h":29.78,"l":28.71,"n":11874,"o":29.21,"t":"2025-11-26T05:00:00Z","v":503212,"vw":29.544938},{"c":30,"h":30.21,"l":29.75,"n":12727,"o":30,"t":"2025-11-28T05:00:00Z","v":562693,"vw":30.01153},{"c":28.66,"h":30.55,"l":28.45,"n":15560,"o":30.55,"t":"2025-12-01T05:00:00Z","v":867260,"vw":29.012828},{"c":28.4,"h":29.84,"l":28.16,"n":12780,"o":28.85,"t":"2025-12-02T05:00:00Z","v":643630,"vw":28.654069},{"c":32.2,"h":32.255,"l":28.5,"n":17863,"o":28.85,"t":"2025-12-03T05:00:00Z","v":1314287,"vw":30.927306},{"c":33.51,"h":34.54,"l":31.44,"n":13778,"o":32.18,"t":"2025-12-04T05:00:00Z","v":938173,"vw":33.537429},{"c":33.45,"h":34.06,"l":33,"n":10291,"o":33.56,"t":"2025-12-05T05:00:00Z","v":553532,"vw":33.508434},{"c":34.63,"h":34.96,"l":33.45,"n":14735,"o":33.95,"t":"2025-12-08T05:00:00Z","v":1178780,"vw":34.494612},{"c":33.68,"h":34.9799,"l":33.52,"n":23872,"o":34.48,"t":"2025-12-09T05:00:00Z","v":1123796,"vw":33.95861},{"c":34.66,"h":34.935,"l":33.51,"n":13340,"o":33.7,"t":"2025-12-10T05:00:00Z","v":765699,"vw":34.284194},{"c":34.36,"h":35.31,"l":34.17,"n":10550,"o":34.77,"t":"2025-12-11T05:00:00Z","v":666850,"vw":34.555824},{"c":33.62,"h":35.17,"l":33.24,"n":22499,"o":34.36,"t":"2025-12-12T05:00:00Z","v":731900,"vw":33.968382},{"c":33.34,"h":34.96,"l":33.15,"n":14960,"o":33.93,"t":"2025-12-15T05:00:00Z","v":729374,"vw":33.691375},{"c":32.97,"h":33.52,"l":32.26,"n":10484,"o":33,"t":"2025-12-16T05:00:00Z","v":519821,"vw":32.935035},{"c":33.06,"h":34.3159,"l":32.76,"n":10396,"o":33.51,"t":"2025-12-17T05:00:00Z","v":493471,"vw":33.332179},{"c":33.47,"h":34.24,"l":32.88,"n":12151,"o":33.66,"t":"2025-12-18T05:00:00Z","v":642203,"vw":33.503284},{"c":33.4,"h":34.84,"l":33.215,"n":22321,"o":33.82,"t":"2025-12-19T05:00:00Z","v":4010057,"vw":33.568704},{"c":34.2,"h":34.515,"l":32.5001,"n":16572,"o":32.93,"t":"2025-12-22T05:00:00Z","v":1181057,"vw":34.071996},{"c":33.23,"h":34.44,"l":32.96,"n":10138,"o":33.84,"t":"2025-12-23T05:00:00Z","v":518431,"vw":33.383135},{"c":33.05,"h":34.1,"l":32.79,"n":5625,"o":33.38,"t":"2025-12-24T05:00:00Z","v":291964,"vw":33.15104},{"c":32.94,"h":33.025,"l":32.3,"n":8154,"o":33,"t":"2025-12-26T05:00:00Z","v":307908,"vw":32.850775},{"c":32.56,"h":33.22,"l":32.05,"n":8164,"o":32.77,"t":"2025-12-29T05:00:00Z","v":348455,"vw":32.707991},{"c":31.88,"h":32.53,"l":31.5,"n":8013,"o":32.45,"t":"2025-12-30T05:00:00Z","v":392912,"vw":31.851001},{"c":32.76,"h":32.84,"l":31.5163,"n":7554,"o":31.78,"t":"2025-12-31T05:00:00Z","v":533201,"vw":32.674373},{"c":30.58,"h":33.31,"l":30.11,"n":13996,"o":32.76,"t":"2026-01-02T05:00:00Z","v":888699,"vw":30.743967},{"c":29.96,"h":30.55,"l":28,"n":15992,"o":30.49,"t":"2026-01-05T05:00:00Z","v":978478,"vw":29.333426},{"c":30.33,"h":30.39,"l":29.4321,"n":18659,"o":29.92,"t":"2026-01-06T05:00:00Z","v":752785,"vw":30.090794},{"c":31.05,"h":31.69,"l":30.2078,"n":12846,"o":30.445,"t":"2026-01-07T05:00:00Z","v":588705,"vw":30.931782},{"c":30.14,"h":30.705,"l":29.6,"n":10348,"o":30.42,"t":"2026-01-08T05:00:00Z","v":569338,"vw":30.118232},{"c":30.61,"h":31.45,"l":30.355,"n":11501,"o":30.46,"t":"2026-01-09T05:00:00Z","v":456078,"vw":30.784373},{"c":32.8,"h":33.1,"l":30,"n":14517,"o":30.6,"t":"2026-01-12T05:00:00Z","v":581598,"vw":32.052112},{"c":31.53,"h":33.705,"l":31.03,"n":20237,"o":32.95,"t":"2026-01-13T05:00:00Z","v":657009,"vw":31.751622},{"c":33.16,"h":34.21,"l":31.53,"n":15800,"o":31.53,"t":"2026-01-14T05:00:00Z","v":1037349,"vw":33.272902},{"c":33.09,"h":34.17,"l":32.57,"n":12734,"o":33.26,"t":"2026-01-15T05:00:00Z","v":812317,"vw":33.106824},{"c":33.24,"h":34,"l":32.4,"n":8485,"o":33.2,"t":"2026-01-16T05:00:00Z","v":439333,"vw":33.323815},{"c":33.73,"h":33.915,"l":31.62,"n":15551,"o":32.34,"t":"2026-01-20T05:00:00Z","v":597035,"vw":33.43165},{"c":33.99,"h":34.51,"l":33.33,"n":15322,"o":33.68,"t":"2026-01-21T05:00:00Z","v":512300,"vw":33.923112},{"c":34.09,"h":35.065,"l":33.82,"n":15234,"o":33.87,"t":"2026-01-22T05:00:00Z","v":847479,"vw":34.554641},{"c":32.035,"h":34.47,"l":31.775,"n":12101,"o":33.05,"t":"2026-01-23T05:00:00Z","v":407767,"vw":32.518872},{"c":32.29,"h":33.08,"l":31.522,"n":9094,"o":31.522,"t":"2026-01-26T05:00:00Z","v":410667,"vw":32.30859},{"c":33.36,"h":33.77,"l":32.31,"n":9684,"o":32.31,"t":"2026-01-27T05:00:00Z","v":360101,"vw":33.099203},{"c":33.14,"h":34.03,"l":32.4868,"n":10992,"o":33.45,"t":"2026-01-28T05:00:00Z","v":318653,"vw":33.100394},{"c":33.58,"h":33.765,"l":32.83,"n":10946,"o":32.96,"t":"2026-01-29T05:00:00Z","v":570998,"vw":33.485192},{"c":31.98,"h":33.65,"l":31.6,"n":15576,"o":33.27,"t":"2026-01-30T05:00:00Z","v":535775,"vw":32.109605},{"c":32.75,"h":33.3499,"l":30.99,"n":9891,"o":31.76,"t":"2026-02-02T05:00:00Z","v":442966,"vw":32.774124},{"c":33.29,"h":33.96,"l":32.66,"n":9712,"o":32.77,"t":"2026-02-03T05:00:00Z","v":453778,"vw":33.291924},{"c":32.07,"h":34.07,"l":30.92,"n":11853,"o":33.57,"t":"2026-02-04T05:00:00Z","v":408689,"vw":31.979609},{"c":32.94,"h":33.67,"l":31.3982,"n":19881,"o":31.85,"t":"2026-02-05T05:00:00Z","v":972914,"vw":32.862062},{"c":35.12,"h":35.21,"l":33.16,"n":12668,"o":33.77,"t":"2026-02-06T05:00:00Z","v":790548,"vw":34.426392},{"c":33.96,"h":35.575,"l":33.78,"n":14858,"o":35.12,"t":"2026-02-09T05:00:00Z","v":679581,"vw":34.354898},{"c":33.56,"h":34.93,"l":33.19,"n":10224,"o":34.28,"t":"2026-02-10T05:00:00Z","v":648450,"vw":33.818374},{"c":33.92,"h":34.13,"l":32.35,"n":9458,"o":33.59,"t":"2026-02-11T05:00:00Z","v":362046,"vw":33.551223},{"c":34.84,"h":34.92,"l":33.59,"n":13748,"o":33.98,"t":"2026-02-12T05:00:00Z","v":623239,"vw":34.413914},{"c":36.63,"h":37.98,"l":35.02,"n":17232,"o":35.02,"t":"2026-02-13T05:00:00Z","v":1320217,"vw":36.887464},{"c":35.95,"h":37.22,"l":34.96,"n":10382,"o":36.39,"t":"2026-02-17T05:00:00Z","v":681084,"vw":35.835712},{"c":36.6,"h":37.66,"l":35.93,"n":10801,"o":36.05,"t":"2026-02-18T05:00:00Z","v":702341,"vw":36.628725},{"c":37.81,"h":38.16,"l":35.93,"n":15602,"o":36.66,"t":"2026-02-19T05:00:00Z","v":804010,"vw":37.272606},{"c":43.21,"h":43.56,"l":37.81,"n":29074,"o":37.82,"t":"2026-02-20T05:00:00Z","v":2278488,"vw":41.919253},{"c":44.18,"h":45.76,"l":42.26,"n":20849,"o":43.01,"t":"2026-02-23T05:00:00Z","v":1095864,"vw":44.121864},{"c":43.45,"h":44.81,"l":43.05,"n":12604,"o":44.17,"t":"2026-02-24T05:00:00Z","v":636521,"vw":43.601982},{"c":43.88,"h":44.88,"l":43.43,"n":10505,"o":44.18,"t":"2026-02-25T05:00:00Z","v":521849,"vw":43.889388},{"c":43.15,"h":44.26,"l":42.0267,"n":10501,"o":43.79,"t":"2026-02-26T05:00:00Z","v":534876,"vw":43.018579},{"c":43.01,"h":43.8,"l":42.265,"n":11352,"o":42.42,"t":"2026-02-27T05:00:00Z","v":695241,"vw":43.049321},{"c":42.49,"h":42.93,"l":40.74,"n":12381,"o":41.27,"t":"2026-03-02T05:00:00Z","v":742312,"vw":42.351517},{"c":40.07,"h":41.85,"l":39.98,"n":16241,"o":40.99,"t":"2026-03-03T05:00:00Z","v":921787,"vw":40.549093},{"c":41,"h":42.58,"l":40.07,"n":13762,"o":40.14,"t":"2026-03-04T05:00:00Z","v":725348,"vw":41.220799},{"c":40.59,"h":41.5,"l":39.9,"n":10911,"o":40.34,"t":"2026-03-05T05:00:00Z","v":638579,"vw":40.597073},{"c":40.15,"h":40.585,"l":38.36,"n":12414,"o":39.99,"t":"2026-03-06T05:00:00Z","v":567579,"vw":39.975926},{"c":41.07,"h":41.88,"l":39.21,"n":23160,"o":39.75,"t":"2026-03-09T04:00:00Z","v":890350,"vw":40.808789},{"c":41.57,"h":42.93,"l":41.09,"n":11087,"o":41.09,"t":"2026-03-10T04:00:00Z","v":650866,"vw":41.755963},{"c":41.5,"h":42.61,"l":41.055,"n":14030,"o":41.25,"t":"2026-03-11T04:00:00Z","v":571290,"vw":41.62103},{"c":40.41,"h":40.75,"l":39.2,"n":16318,"o":40.22,"t":"2026-03-12T04:00:00Z","v":711450,"vw":40.194791},{"c":39.89,"h":42.4,"l":39,"n":31345,"o":40.92,"t":"2026-03-13T04:00:00Z","v":844926,"vw":40.218919},{"c":44.07,"h":44.49,"l":40.73,"n":19568,"o":40.73,"t":"2026-03-16T04:00:00Z","v":1246141,"vw":43.243813},{"c":43.95,"h":45.39,"l":43.77,"n":32869,"o":44.25,"t":"2026-03-17T04:00:00Z","v":844186,"vw":44.139112},{"c":43.06,"h":44.28,"l":42.36,"n":13653,"o":44.28,"t":"2026-03-18T04:00:00Z","v":798536,"vw":43.01056},{"c":42.31,"h":43.22,"l":41.74,"n":13442,"o":42.98,"t":"2026-03-19T04:00:00Z","v":628456,"vw":42.367522},{"c":41.25,"h":43.22,"l":41.16,"n":12615,"o":42.11,"t":"2026-03-20T04:00:00Z","v":1410528,"vw":41.528379},{"c":42.76,"h":44.08,"l":41.73,"n":15481,"o":42.02,"t":"2026-03-23T04:00:00Z","v":779481,"vw":42.942903},{"c":42.22,"h":42.76,"l":40.91,"n":17712,"o":41.78,"t":"2026-03-24T04:00:00Z","v":724637,"vw":41.927245},{"c":45.68,"h":45.79,"l":42.68,"n":12854,"o":42.93,"t":"2026-03-25T04:00:00Z","v":668026,"vw":45.162822},{"c":47.52,"h":49.305,"l":45.23,"n":16424,"o":45.39,"t":"2026-03-26T04:00:00Z","v":1332603,"vw":47.787103},{"c":47.31,"h":47.95,"l":46.7,"n":16009,"o":46.93,"t":"2026-03-27T04:00:00Z","v":832323,"vw":47.365867},{"c":45.42,"h":48.47,"l":44.8,"n":14228,"o":47.75,"t":"2026-03-30T04:00:00Z","v":712687,"vw":45.656356},{"c":50.44,"h":51.06,"l":46.28,"n":13254,"o":46.28,"t":"2026-03-31T04:00:00Z","v":1043779,"vw":49.943397},{"c":48.9,"h":51,"l":48.64,"n":13671,"o":50.325,"t":"2026-04-01T04:00:00Z","v":890751,"vw":49.309974},{"c":47.58,"h":48.4,"l":46.265,"n":11174,"o":47.17,"t":"2026-04-02T04:00:00Z","v":438119,"vw":47.314538},{"c":48.98,"h":49.85,"l":46.79,"n":14196,"o":47.58,"t":"2026-04-06T04:00:00Z","v":791851,"vw":48.907008},{"c":51.2,"h":51.26,"l":48.825,"n":16590,"o":48.97,"t":"2026-04-07T04:00:00Z","v":799940,"vw":50.357875},{"c":51.98,"h":54.39,"l":50.39,"n":30446,"o":52.7,"t":"2026-04-08T04:00:00Z","v":1043950,"vw":51.987959},{"c":51.77,"h":52.77,"l":51.2,"n":13019,"o":51.63,"t":"2026-04-09T04:00:00Z","v":587564,"vw":51.943326},{"c":51.29,"h":52.98,"l":50.85,"n":11224,"o":51.4,"t":"2026-04-10T04:00:00Z","v":499372,"vw":51.716629},{"c":63.27,"h":75,"l":59.0201,"n":62737,"o":67,"t":"2026-04-13T04:00:00Z","v":5361347,"vw":64.474224},{"c":64.01,"h":67.68,"l":60.75,"n":34906,"o":67.68,"t":"2026-04-14T04:00:00Z","v":1673098,"vw":63.604003},{"c":68.99,"h":69.45,"l":64.6,"n":51652,"o":67.75,"t":"2026-04-15T04:00:00Z","v":4196756,"vw":67.509348},{"c":69.7,"h":70.3,"l":66.88,"n":37177,"o":68.94,"t":"2026-04-16T04:00:00Z","v":2195183,"vw":69.234901},{"c":73.01,"h":74.6,"l":70.21,"n":28507,"o":70.32,"t":"2026-04-17T04:00:00Z","v":2126700,"vw":73.057722},{"c":73.39,"h":74.68,"l":72.03,"n":20462,"o":72.2,"t":"2026-04-20T04:00:00Z","v":916075,"vw":73.658746},{"c":71.27,"h":74.84,"l":69.95,"n":26812,"o":73.39,"t":"2026-04-21T04:00:00Z","v":1354835,"vw":71.298722},{"c":73,"h":74.35,"l":71.71,"n":21652,"o":72.96,"t":"2026-04-22T04:00:00Z","v":1070883,"vw":72.812862},{"c":69.24,"h":73.73,"l":68.325,"n":18349,"o":73.01,"t":"2026-04-23T04:00:00Z","v":693409,"vw":69.91786},{"c":69.67,"h":72.07,"l":68.4318,"n":16327,"o":69.83,"t":"2026-04-24T04:00:00Z","v":601338,"vw":69.513365},{"c":71.9,"h":72.3,"l":69.53,"n":16419,"o":69.53,"t":"2026-04-27T04:00:00Z","v":687185,"vw":71.679866},{"c":68.63,"h":73.955,"l":68.2,"n":18968,"o":72.1,"t":"2026-04-28T04:00:00Z","v":1070680,"vw":69.585147},{"c":71.89,"h":73.615,"l":67.5,"n":27828,"o":68.25,"t":"2026-04-29T04:00:00Z","v":1808335,"vw":71.548503},{"c":74.45,"h":74.9999,"l":72.08,"n":19665,"o":72.33,"t":"2026-04-30T04:00:00Z","v":1044425,"vw":74.189166},{"c":69.42,"h":76,"l":69.17,"n":22277,"o":74.09,"t":"2026-05-01T04:00:00Z","v":1463795,"vw":70.988603},{"c":69.13,"h":71.67,"l":67.18,"n":19532,"o":68.26,"t":"2026-05-04T04:00:00Z","v":1009002,"vw":69.573744},{"c":71.01,"h":73.215,"l":70.21,"n":18220,"o":70.645,"t":"2026-05-05T04:00:00Z","v":2011042,"vw":71.336085},{"c":73,"h":73.51,"l":70.105,"n":20724,"o":70.68,"t":"2026-05-06T04:00:00Z","v":711571,"vw":72.652393},{"c":73.1,"h":74.51,"l":71.13,"n":20339,"o":73.58,"t":"2026-05-07T04:00:00Z","v":923896,"vw":73.08585},{"c":75.045,"h":75.91,"l":72.4,"n":18411,"o":73.1,"t":"2026-05-08T04:00:00Z","v":840679,"vw":74.566164},{"c":76.43,"h":78.8,"l":74.39,"n":23291,"o":75.15,"t":"2026-05-11T04:00:00Z","v":1333381,"vw":76.86549},{"c":75.04,"h":77.2003,"l":73.22,"n":16953,"o":77,"t":"2026-05-12T04:00:00Z","v":1760613,"vw":74.978113},{"c":76.31,"h":78,"l":73.48,"n":19854,"o":75.69,"t":"2026-05-13T04:00:00Z","v":776787,"vw":76.274445},{"c":75.65,"h":77.76,"l":74.49,"n":18477,"o":76.51,"t":"2026-05-14T04:00:00Z","v":449836,"vw":75.534659},{"c":74.92,"h":77.08,"l":72.54,"n":24284,"o":77.08,"t":"2026-05-15T04:00:00Z","v":1958775,"vw":74.448027},{"c":70.08,"h":75.65,"l":69.01,"n":22884,"o":75.08,"t":"2026-05-18T04:00:00Z","v":1079586,"vw":70.744509},{"c":66.62,"h":70.08,"l":64.67,"n":27688,"o":70.08,"t":"2026-05-19T04:00:00Z","v":1385757,"vw":66.248011},{"c":71.92,"h":72.47,"l":67.88,"n":22149,"o":68.64,"t":"2026-05-20T04:00:00Z","v":1088400,"vw":70.787146},{"c":74.32,"h":74.43,"l":70.18,"n":20580,"o":70.89,"t":"2026-05-21T04:00:00Z","v":738615,"vw":72.989546},{"c":74.05,"h":75.63,"l":73.11,"n":15189,"o":75.34,"t":"2026-05-22T04:00:00Z","v":574966,"vw":74.261892},{"c":73.65,"h":76.12,"l":72.11,"n":17633,"o":74.87,"t":"2026-05-26T04:00:00Z","v":478941,"vw":73.808488},{"c":72.51,"h":74.35,"l":72.24,"n":14905,"o":73.99,"t":"2026-05-27T04:00:00Z","v":558014,"vw":73.120452},{"c":72.11,"h":73.33,"l":71.075,"n":16934,"o":72.36,"t":"2026-05-28T04:00:00Z","v":429008,"vw":72.214029},{"c":73.5,"h":74.36,"l":71.51,"n":14167,"o":72.11,"t":"2026-05-29T04:00:00Z","v":1113826,"vw":73.329023},{"c":70.54,"h":73.21,"l":68.85,"n":20185,"o":72.385,"t":"2026-06-01T04:00:00Z","v":921904,"vw":70.55601},{"c":69.16,"h":70.5,"l":68.5,"n":19805,"o":69.99,"t":"2026-06-02T04:00:00Z","v":814761,"vw":69.288916},{"c":73.52,"h":76.105,"l":69.815,"n":24741,"o":70.325,"t":"2026-06-03T04:00:00Z","v":1679749,"vw":72.964682},{"c":78.48,"h":79.54,"l":73.29,"n":25410,"o":73.57,"t":"2026-06-04T04:00:00Z","v":1119239,"vw":77.926539},{"c":73.65,"h":78.9,"l":73.06,"n":20901,"o":77.77,"t":"2026-06-05T04:00:00Z","v":1479850,"vw":75.212594},{"c":72,"h":76.31,"l":71.11,"n":19247,"o":75.53,"t":"2026-06-08T04:00:00Z","v":1036091,"vw":72.500754},{"c":76.44,"h":77.11,"l":70.89,"n":24015,"o":73.65,"t":"2026-06-09T04:00:00Z","v":1593179,"vw":73.896091},{"c":75.08,"h":79.52,"l":74.79,"n":18224,"o":77.18,"t":"2026-06-10T04:00:00Z","v":981595,"vw":76.574905},{"c":80.77,"h":81.62,"l":75.35,"n":21970,"o":75.74,"t":"2026-06-11T04:00:00Z","v":1268104,"vw":79.191025},{"c":80.79,"h":84.4299,"l":80.72,"n":16650,"o":81.09,"t":"2026-06-12T04:00:00Z","v":958808,"vw":81.554639},{"c":83.58,"h":84.69,"l":80.7901,"n":23179,"o":81.57,"t":"2026-06-15T04:00:00Z","v":1156506,"vw":82.898107},{"c":83.41,"h":84.925,"l":81.7,"n":23896,"o":83.54,"t":"2026-06-16T04:00:00Z","v":1337178,"vw":83.223892},{"c":87.49,"h":88.03,"l":83.17,"n":24255,"o":84.97,"t":"2026-06-17T04:00:00Z","v":1537261,"vw":86.656837},{"c":88.34,"h":90.99,"l":86.18,"n":31568,"o":89.55,"t":"2026-06-18T04:00:00Z","v":2420508,"vw":88.211442},{"c":100.32,"h":101.705,"l":95,"n":35823,"o":95,"t":"2026-06-22T04:00:00Z","v":2805441,"vw":98.866724},{"c":97.05,"h":102.06,"l":95.31,"n":39630,"o":97.72,"t":"2026-06-23T04:00:00Z","v":2640430,"vw":98.302167},{"c":86.24,"h":88.15,"l":81.65,"n":67554,"o":83.22,"t":"2026-06-24T04:00:00Z","v":4044836,"vw":85.782597},{"c":88.67,"h":89.67,"l":84.96,"n":29505,"o":86.46,"t":"2026-06-25T04:00:00Z","v":2109332,"vw":88.313752},{"c":87.89,"h":91,"l":85.97,"n":29491,"o":91,"t":"2026-06-26T04:00:00Z","v":4441307,"vw":87.814183},{"c":90.16,"h":90.9,"l":84.81,"n":29163,"o":86.555,"t":"2026-06-29T04:00:00Z","v":2014889,"vw":89.262198},{"c":88.78,"h":91.955,"l":88.6,"n":19308,"o":90.3,"t":"2026-06-30T04:00:00Z","v":1467563,"vw":89.875986},{"c":88.89,"h":89.015,"l":86.41,"n":26244,"o":88.21,"t":"2026-07-01T04:00:00Z","v":1682292,"vw":88.134529},{"c":86.63,"h":89.6899,"l":85.17,"n":20689,"o":89.11,"t":"2026-07-02T04:00:00Z","v":974017,"vw":86.639716},{"c":88.74,"h":91.89,"l":86.61,"n":22928,"o":87.27,"t":"2026-07-06T04:00:00Z","v":1388997,"vw":89.712128},{"c":94.23,"h":95.155,"l":86.6001,"n":23428,"o":90,"t":"2026-07-07T04:00:00Z","v":1306003,"vw":92.511874},{"c":95.4,"h":95.59,"l":90.645,"n":20165,"o":94.36,"t":"2026-07-08T04:00:00Z","v":1240539,"vw":94.074211},{"c":98.75,"h":99,"l":96.11,"n":24279,"o":96.36,"t":"2026-07-09T04:00:00Z","v":1329893,"vw":98.062676},{"c":97.74,"h":99.34,"l":94.1344,"n":19207,"o":98.75,"t":"2026-07-10T04:00:00Z","v":779254,"vw":97.311628},{"c":93.73,"h":96.815,"l":92.67,"n":18526,"o":95.72,"t":"2026-07-13T04:00:00Z","v":1038922,"vw":93.952735},{"c":98.95,"h":105.09,"l":94.955,"n":53305,"o":96.06,"t":"2026-07-14T04:00:00Z","v":2776488,"vw":100.647388},{"c":102.07,"h":102.58,"l":95.1351,"n":35317,"o":100.21,"t":"2026-07-15T04:00:00Z","v":1520750,"vw":100.719684},{"c":94.12,"h":103.32,"l":93.37,"n":23809,"o":103.32,"t":"2026-07-16T04:00:00Z","v":1370756,"vw":95.253749},{"c":100.23,"h":101.36,"l":92.37,"n":18821,"o":94.26,"t":"2026-07-17T04:00:00Z","v":1091615,"vw":98.80948},{"c":97.33,"h":102.92,"l":97.28,"n":15636,"o":101.015,"t":"2026-07-20T04:00:00Z","v":750267,"vw":99.646948},{"c":102.7,"h":103.31,"l":98.5,"n":18164,"o":99.07,"t":"2026-07-21T04:00:00Z","v":776613,"vw":101.526556},{"c":99.17,"h":102.39,"l":99.065,"n":16270,"o":102.39,"t":"2026-07-22T04:00:00Z","v":596223,"vw":99.786446},{"c":99.99,"h":100.35,"l":97,"n":13269,"o":97.06,"t":"2026-07-23T04:00:00Z","v":635121,"vw":99.303522},{"c":102.13,"h":103.57,"l":98.79,"n":14906,"o":100.56,"t":"2026-07-24T04:00:00Z","v":812883,"vw":101.501904},{"c":100.04,"h":105.05,"l":98.87,"n":16237,"o":102.01,"t":"2026-07-27T04:00:00Z","v":669958,"vw":100.81872},{"c":99.96,"h":100.93,"l":92.37,"n":23450,"o":97.19,"t":"2026-07-28T04:00:00Z","v":1512979,"vw":97.366932},{"c":97.87,"h":100.985,"l":94.52,"n":20970,"o":99.38,"t":"2026-07-29T04:00:00Z","v":1216566,"vw":97.180957},{"c":101.5,"h":101.875,"l":97.39,"n":16414,"o":98.26,"t":"2026-07-30T04:00:00Z","v":851545,"vw":100.225359},{"c":98.33,"h":100.58,"l":95.27,"n":15915,"o":100.58,"t":"2026-07-31T04:00:00Z","v":619650,"vw":97.94806},{"c":94.93,"h":99.5763,"l":92.71,"n":22025,"o":97.15,"t":"2026-08-03T04:00:00Z","v":898476,"vw":95.284376},{"c":104.94,"h":105.25,"l":97.03,"n":17954,"o":98.27,"t":"2026-08-04T04:00:00Z","v":832068,"vw":102.518696},{"c":104.35,"h":108.14,"l":100.88,"n":22635,"o":104.94,"t":"2026-08-05T04:00:00Z","v":1037571,"vw":103.613722},{"c":103.42,"h":106.75,"l":101.64,"n":14585,"o":102.39,"t":"2026-08-06T04:00:00Z","v":454542,"vw":103.582738},{"c":104.91,"h":106.67,"l":103.64,"n":14397,"o":106.01,"t":"2026-08-07T04:00:00Z","v":526610,"vw":104.646714},{"c":105.33,"h":107,"l":103.33,"n":18725,"o":106.19,"t":"2026-08-10T04:00:00Z","v":822777,"vw":105.286032},{"c":102.74,"h":105.44,"l":99.84,"n":67912,"o":105.33,"t":"2026-08-11T04:00:00Z","v":931350,"vw":101.89264},{"c":104.09,"h":105.055,"l":99,"n":28256,"o":105.055,"t":"2026-08-12T04:00:00Z","v":909668,"vw":103.849539},{"c":101.85,"h":103.84,"l":100.9,"n":33217,"o":101,"t":"2026-08-13T04:00:00Z","v":525476,"vw":102.089037},{"c":103.63,"h":104.13,"l":95.61,"n":22869,"o":101.21,"t":"2026-08-14T04:00:00Z","v":558642,"vw":102.593532},{"c":104.6,"h":104.96,"l":102.26,"n":37077,"o":102.94,"t":"2026-08-17T04:00:00Z","v":891681,"vw":104.331773},{"c":107.82,"h":108.62,"l":101.4393,"n":27898,"o":102.46,"t":"2026-08-18T04:00:00Z","v":949623,"vw":106.766072},{"c":108.92,"h":110.175,"l":104.17,"n":22606,"o":110,"t":"2026-08-19T04:00:00Z","v":1166166,"vw":108.093728},{"c":107.79,"h":108.18,"l":104.56,"n":16874,"o":106.6,"t":"2026-08-20T04:00:00Z","v":606847,"vw":106.376827},{"c":106.49,"h":110,"l":105.71,"n":16131,"o":108.85,"t":"2026-08-21T04:00:00Z","v":1014985,"vw":107.264802},{"c":106.65,"h":108.02,"l":104.94,"n":15671,"o":106.49,"t":"2026-08-24T04:00:00Z","v":640694,"vw":106.710674},{"c":107.36,"h":110.15,"l":106.94,"n":15415,"o":109.02,"t":"2026-08-25T04:00:00Z","v":923255,"vw":107.939674},{"c":93.605,"h":96.22,"l":90.6,"n":43378,"o":92.41,"t":"2026-08-26T04:00:00Z","v":3110115,"vw":93.5759},{"c":93.615,"h":94.945,"l":91.25,"n":50923,"o":93.61,"t":"2026-08-27T04:00:00Z","v":1165474,"vw":93.623443},{"c":90.36,"h":93.39,"l":89.45,"n":44619,"o":91.75,"t":"2026-08-28T04:00:00Z","v":1266547,"vw":90.514668},{"c":89.33,"h":90.965,"l":86.4,"n":44708,"o":89.15,"t":"2026-08-31T04:00:00Z","v":1913266,"vw":88.636642},{"c":88.5,"h":90,"l":85,"n":33770,"o":87.06,"t":"2026-09-01T04:00:00Z","v":1429049,"vw":87.704813},{"c":87.05,"h":90.18,"l":84,"n":31636,"o":88.05,"t":"2026-09-02T04:00:00Z","v":1361504,"vw":86.839627},{"c":87.25,"h":87.9,"l":85.775,"n":22518,"o":86.71,"t":"2026-09-03T04:00:00Z","v":1054207,"vw":87.096926},{"c":88.98,"h":89.18,"l":84.68,"n":18033,"o":86.45,"t":"2026-09-04T04:00:00Z","v":803783,"vw":88.130333},{"c":90.79,"h":92.1,"l":85.0001,"n":25095,"o":85.002,"t":"2026-09-08T04:00:00Z","v":1249385,"vw":90.130357},{"c":86.93,"h":89.57,"l":86.85,"n":19321,"o":88.07,"t":"2026-09-09T04:00:00Z","v":1005696,"vw":87.692185},{"c":88.71,"h":88.72,"l":85.26,"n":21356,"o":85.56,"t":"2026-09-10T04:00:00Z","v":902391,"vw":88.083688},{"c":90.6,"h":91.405,"l":87.89,"n":18250,"o":90,"t":"2026-09-11T04:00:00Z","v":885952,"vw":90.188983},{"c":90.8,"h":91.4025,"l":89.43,"n":29461,"o":90.21,"t":"2026-09-14T04:00:00Z","v":1101013,"vw":90.594031},{"c":90.95,"h":91.07,"l":88.47,"n":19831,"o":90.82,"t":"2026-09-15T04:00:00Z","v":858528,"vw":90.28068},{"c":91.17,"h":93.065,"l":90.48,"n":21669,"o":91.38,"t":"2026-09-16T04:00:00Z","v":1257491,"vw":91.277298},{"c":92.68,"h":95.19,"l":91.14,"n":19721,"o":92.86,"t":"2026-09-17T04:00:00Z","v":1438962,"vw":92.828945},{"c":90.25,"h":93.34,"l":89.85,"n":20024,"o":92.82,"t":"2026-09-18T04:00:00Z","v":3356994,"vw":90.449699},{"c":92.03,"h":94.055,"l":89.65,"n":19577,"o":91.07,"t":"2026-09-21T04:00:00Z","v":1448649,"vw":91.930277},{"c":91.97,"h":93.58,"l":89.9,"n":19104,"o":91.53,"t":"2026-09-22T04:00:00Z","v":1223202,"vw":91.867202},{"c":88.17,"h":91.56,"l":86.3,"n":18339,"o":91.56,"t":"2026-09-23T04:00:00Z","v":918483,"vw":88.036193},{"c":87.09,"h":87.46,"l":82.93,"n":23357,"o":87.46,"t":"2026-09-24T04:00:00Z","v":1729278,"vw":85.227438},{"c":85.69,"h":88.1,"l":85.63,"n":12797,"o":88.1,"t":"2026-09-25T04:00:00Z","v":560117,"vw":86.102314},{"c":85.79,"h":87.1225,"l":84,"n":18041,"o":84.72,"t":"2026-09-28T04:00:00Z","v":1045509,"vw":85.739915},{"c":84.72,"h":86.64,"l":83.255,"n":20977,"o":85.09,"t":"2026-09-29T04:00:00Z","v":1053295,"vw":84.478091},{"c":89.03,"h":95.0796,"l":88,"n":32559,"o":88.64,"t":"2026-09-30T04:00:00Z","v":2096253,"vw":89.90043},{"c":89.93,"h":94.06,"l":87.2469,"n":24207,"o":89.13,"t":"2026-10-01T04:00:00Z","v":1662560,"vw":91.505031},{"c":93.19,"h":95.27,"l":90.48,"n":16717,"o":91.16,"t":"2026-10-02T04:00:00Z","v":1235078,"vw":92.878095},{"c":92.72,"h":95.01,"l":89.49,"n":16789,"o":93.02,"t":"2026-10-05T04:00:00Z","v":642916,"vw":92.250485},{"c":80.11,"h":92.08,"l":79.36,"n":58007,"o":92.08,"t":"2026-10-06T04:00:00Z","v":4252507,"vw":81.827057},{"c":80.85,"h":82.22,"l":78,"n":35047,"o":78.91,"t":"2026-10-07T04:00:00Z","v":2719292,"vw":80.908188},{"c":79.9,"h":80.91,"l":77.05,"n":24155,"o":79.58,"t":"2026-10-08T04:00:00Z","v":2326735,"vw":79.213081},{"c":85.69,"h":86.22,"l":78.7301,"n":20667,"o":79.9,"t":"2026-10-09T04:00:00Z","v":1116514,"vw":84.729439},{"c":85.9,"h":86.62,"l":84.21,"n":15073,"o":86.3,"t":"2026-10-12T04:00:00Z","v":873954,"vw":85.723444},{"c":80.45,"h":85.32,"l":80.45,"n":21608,"o":85.12,"t":"2026-10-13T04:00:00Z","v":1441131,"vw":82.247474},{"c":78.63,"h":82.45,"l":77.95,"n":25171,"o":80.13,"t":"2026-10-14T04:00:00Z","v":1624686,"vw":78.999486},{"c":80.1,"h":80.88,"l":76.87,"n":19722,"o":76.87,"t":"2026-10-15T04:00:00Z","v":1148072,"vw":79.679075},{"c":79.9,"h":80.52,"l":78.125,"n":17712,"o":80.21,"t":"2026-10-16T04:00:00Z","v":1273492,"vw":79.715094},{"c":84.72,"h":86.05,"l":80.94,"n":18767,"o":82.29,"t":"2026-10-19T04:00:00Z","v":1272129,"vw":84.388505},{"c":91.4,"h":93.2199,"l":85.075,"n":20634,"o":85.12,"t":"2026-10-20T04:00:00Z","v":1708645,"vw":91.314866},{"c":92.95,"h":95.17,"l":92.315,"n":14723,"o":92.78,"t":"2026-10-21T04:00:00Z","v":1153188,"vw":93.390688},{"c":92.33,"h":94.565,"l":91.27,"n":13631,"o":92.95,"t":"2026-10-22T04:00:00Z","v":802992,"vw":92.46859}],"volatilityBars":[{"c":92.1,"h":92.25,"l":92.1,"n":79,"o":92.25,"t":"2026-09-22T11:30:00Z","v":2343,"vw":92.19571},{"c":91.8,"h":91.82,"l":91.8,"n":6,"o":91.82,"t":"2026-09-22T13:15:00Z","v":671,"vw":91.804616},{"c":92.8,"h":92.8,"l":89.9,"n":246,"o":91.53,"t":"2026-09-22T13:30:00Z","v":17921,"vw":91.479826},{"c":93.175,"h":93.51,"l":92.53,"n":650,"o":92.825,"t":"2026-09-22T13:45:00Z","v":15970,"vw":93.064399},{"c":92.77,"h":93.58,"l":92.68,"n":582,"o":93.22,"t":"2026-09-22T14:00:00Z","v":27444,"vw":93.201989},{"c":91.83,"h":92.55,"l":91.46,"n":414,"o":92.55,"t":"2026-09-22T14:15:00Z","v":21776,"vw":92.155327},{"c":92.14,"h":92.17,"l":91.82,"n":432,"o":91.82,"t":"2026-09-22T14:30:00Z","v":13773,"vw":91.995843},{"c":91.8,"h":92.4,"l":91.8,"n":502,"o":92.24,"t":"2026-09-22T14:45:00Z","v":14624,"vw":92.247459},{"c":91.89,"h":92.02,"l":91.61,"n":539,"o":91.785,"t":"2026-09-22T15:00:00Z","v":17366,"vw":91.847783},{"c":91.85,"h":92.005,"l":91.47,"n":815,"o":91.88,"t":"2026-09-22T15:15:00Z","v":31163,"vw":91.745358},{"c":91.7,"h":91.885,"l":91.54,"n":231,"o":91.8825,"t":"2026-09-22T15:30:00Z","v":5464,"vw":91.736883},{"c":91.12,"h":91.67,"l":91.12,"n":285,"o":91.625,"t":"2026-09-22T15:45:00Z","v":7557,"vw":91.45067},{"c":91.165,"h":91.56,"l":91.16,"n":545,"o":91.2263,"t":"2026-09-22T16:00:00Z","v":25697,"vw":91.296178},{"c":90.94,"h":91.22,"l":90.9,"n":483,"o":91.17,"t":"2026-09-22T16:15:00Z","v":17661,"vw":91.067906},{"c":91.045,"h":91.09,"l":90.83,"n":385,"o":90.88,"t":"2026-09-22T16:30:00Z","v":12136,"vw":90.965715},{"c":91,"h":91.09,"l":90.85,"n":387,"o":91.045,"t":"2026-09-22T16:45:00Z","v":11904,"vw":90.935915},{"c":91.24,"h":91.285,"l":90.86,"n":448,"o":91.03,"t":"2026-09-22T17:00:00Z","v":16476,"vw":91.067629},{"c":91.355,"h":91.39,"l":91.06,"n":393,"o":91.31,"t":"2026-09-22T17:15:00Z","v":12664,"vw":91.199755},{"c":91.345,"h":91.43,"l":91.215,"n":700,"o":91.38,"t":"2026-09-22T17:30:00Z","v":31319,"vw":91.296225},{"c":91.88,"h":91.89,"l":91.295,"n":829,"o":91.295,"t":"2026-09-22T17:45:00Z","v":43356,"vw":91.485523},{"c":92.16,"h":92.16,"l":91.88,"n":358,"o":91.88,"t":"2026-09-22T18:00:00Z","v":7966,"vw":92.049861},{"c":91.83,"h":92.5,"l":91.82,"n":455,"o":92.17,"t":"2026-09-22T18:15:00Z","v":20157,"vw":92.188418},{"c":91.86,"h":92.01,"l":91.75,"n":401,"o":91.75,"t":"2026-09-22T18:30:00Z","v":12914,"vw":91.895688},{"c":91.6975,"h":91.85,"l":91.65,"n":409,"o":91.85,"t":"2026-09-22T18:45:00Z","v":9937,"vw":91.759543},{"c":91.31,"h":91.705,"l":91.3,"n":606,"o":91.705,"t":"2026-09-22T19:00:00Z","v":18748,"vw":91.554846},{"c":91.28,"h":91.5,"l":91.235,"n":568,"o":91.4,"t":"2026-09-22T19:15:00Z","v":15528,"vw":91.363706},{"c":91.875,"h":91.875,"l":91.305,"n":1930,"o":91.34,"t":"2026-09-22T19:30:00Z","v":89321,"vw":91.504228},{"c":91.97,"h":92.305,"l":91.69,"n":3546,"o":91.885,"t":"2026-09-22T19:45:00Z","v":170319,"vw":91.950093},{"c":92,"h":92,"l":91.7,"n":81,"o":91.97,"t":"2026-09-22T20:00:00Z","v":509214,"vw":91.969771},{"c":90.54,"h":91.56,"l":89.965,"n":382,"o":91.56,"t":"2026-09-23T13:30:00Z","v":16344,"vw":90.953407},{"c":90.44,"h":90.87,"l":89.935,"n":209,"o":90.5,"t":"2026-09-23T13:45:00Z","v":6998,"vw":90.33689},{"c":90.05,"h":90.545,"l":89.75,"n":552,"o":90.44,"t":"2026-09-23T14:00:00Z","v":23989,"vw":90.132618},{"c":89.38,"h":90.25,"l":89.05,"n":453,"o":90.25,"t":"2026-09-23T14:15:00Z","v":17622,"vw":89.669105},{"c":88.895,"h":89.59,"l":88.895,"n":644,"o":89.38,"t":"2026-09-23T14:30:00Z","v":25715,"vw":89.162446},{"c":88.64,"h":89.01,"l":88.49,"n":717,"o":88.88,"t":"2026-09-23T14:45:00Z","v":31426,"vw":88.618162},{"c":88.36,"h":88.82,"l":88.04,"n":648,"o":88.64,"t":"2026-09-23T15:00:00Z","v":30580,"vw":88.370346},{"c":88.22,"h":88.63,"l":88.12,"n":519,"o":88.36,"t":"2026-09-23T15:15:00Z","v":20263,"vw":88.342979},{"c":87.505,"h":88.28,"l":87.46,"n":752,"o":88.24,"t":"2026-09-23T15:30:00Z","v":34177,"vw":87.838549},{"c":86.99,"h":87.56,"l":86.59,"n":994,"o":87.56,"t":"2026-09-23T15:45:00Z","v":49314,"vw":86.991153},{"c":86.965,"h":87.18,"l":86.75,"n":451,"o":86.865,"t":"2026-09-23T16:00:00Z","v":15043,"vw":86.865171},{"c":86.54,"h":87.205,"l":86.53,"n":526,"o":87.18,"t":"2026-09-23T16:15:00Z","v":21204,"vw":86.796716},{"c":86.62,"h":86.85,"l":86.5001,"n":437,"o":86.555,"t":"2026-09-23T16:30:00Z","v":17374,"vw":86.645539},{"c":86.55,"h":86.64,"l":86.47,"n":500,"o":86.615,"t":"2026-09-23T16:45:00Z","v":13371,"vw":86.548809},{"c":86.465,"h":86.67,"l":86.3,"n":555,"o":86.575,"t":"2026-09-23T17:00:00Z","v":15994,"vw":86.445523},{"c":87.07,"h":87.07,"l":86.39,"n":411,"o":86.39,"t":"2026-09-23T17:15:00Z","v":11862,"vw":86.781421},{"c":87.57,"h":87.65,"l":86.94,"n":700,"o":86.975,"t":"2026-09-23T17:30:00Z","v":27586,"vw":87.281531},{"c":87.57,"h":87.6,"l":87.21,"n":468,"o":87.585,"t":"2026-09-23T17:45:00Z","v":10919,"vw":87.409526},{"c":86.7,"h":87.53,"l":86.7,"n":554,"o":87.525,"t":"2026-09-23T18:00:00Z","v":20855,"vw":87.152537},{"c":87.13,"h":87.21,"l":86.695,"n":481,"o":86.695,"t":"2026-09-23T18:15:00Z","v":12966,"vw":86.931876},{"c":87.41,"h":87.515,"l":87.19,"n":485,"o":87.19,"t":"2026-09-23T18:30:00Z","v":10799,"vw":87.365797},{"c":87.94,"h":88.02,"l":87.35,"n":566,"o":87.35,"t":"2026-09-23T18:45:00Z","v":14116,"vw":87.683097},{"c":88.4,"h":88.51,"l":87.82,"n":703,"o":87.95,"t":"2026-09-23T19:00:00Z","v":20504,"vw":88.026572},{"c":88.3,"h":88.7,"l":88.19,"n":877,"o":88.4,"t":"2026-09-23T19:15:00Z","v":28945,"vw":88.423757},{"c":87.995,"h":88.61,"l":87.91,"n":829,"o":88.45,"t":"2026-09-23T19:30:00Z","v":29941,"vw":88.319796},{"c":88.19,"h":88.19,"l":87.71,"n":3204,"o":87.995,"t":"2026-09-23T19:45:00Z","v":151444,"vw":87.959639},{"c":88.17,"h":88.17,"l":88.17,"n":29,"o":88.17,"t":"2026-09-23T20:00:00Z","v":230552,"vw":88.17},{"c":86.705,"h":87.46,"l":85,"n":510,"o":87.46,"t":"2026-09-24T13:30:00Z","v":17380,"vw":86.992822},{"c":85,"h":86.69,"l":85,"n":1472,"o":86.47,"t":"2026-09-24T13:45:00Z","v":78406,"vw":85.525949},{"c":85.19,"h":85.48,"l":84.575,"n":1052,"o":85.0185,"t":"2026-09-24T14:00:00Z","v":111535,"vw":84.987073},{"c":85.585,"h":85.7,"l":84.87,"n":773,"o":85.19,"t":"2026-09-24T14:15:00Z","v":56452,"vw":85.398049},{"c":85.48,"h":85.675,"l":85.115,"n":701,"o":85.39,"t":"2026-09-24T14:30:00Z","v":102389,"vw":85.47735},{"c":84.845,"h":85.8,"l":84.845,"n":636,"o":85.54,"t":"2026-09-24T14:45:00Z","v":27027,"vw":85.477638},{"c":84.28,"h":84.9,"l":84.28,"n":740,"o":84.845,"t":"2026-09-24T15:00:00Z","v":135616,"vw":84.518959},{"c":83.4,"h":84.39,"l":83.29,"n":1587,"o":84.28,"t":"2026-09-24T15:15:00Z","v":94295,"vw":83.798824},{"c":83.625,"h":83.63,"l":83,"n":949,"o":83.51,"t":"2026-09-24T15:30:00Z","v":69753,"vw":83.199675},{"c":83.56,"h":83.77,"l":83.35,"n":734,"o":83.57,"t":"2026-09-24T15:45:00Z","v":39097,"vw":83.510639},{"c":83.15,"h":83.56,"l":82.93,"n":858,"o":83.56,"t":"2026-09-24T16:00:00Z","v":47935,"vw":83.245504},{"c":83.73,"h":84.11,"l":83.275,"n":631,"o":83.275,"t":"2026-09-24T16:15:00Z","v":37296,"vw":83.847728},{"c":84.86,"h":84.99,"l":83.74,"n":714,"o":83.74,"t":"2026-09-24T16:30:00Z","v":165917,"vw":84.702459},{"c":84.775,"h":85.2,"l":84.47,"n":433,"o":84.895,"t":"2026-09-24T16:45:00Z","v":18031,"vw":84.809636},{"c":85.025,"h":85.19,"l":84.62,"n":419,"o":84.63,"t":"2026-09-24T17:00:00Z","v":23508,"vw":84.904746},{"c":84.405,"h":85.02,"l":84.405,"n":554,"o":84.96,"t":"2026-09-24T17:15:00Z","v":83550,"vw":84.628423},{"c":84.365,"h":84.64,"l":84.21,"n":440,"o":84.4,"t":"2026-09-24T17:30:00Z","v":20581,"vw":84.427732},{"c":84.96,"h":85.08,"l":84.365,"n":800,"o":84.499,"t":"2026-09-24T17:45:00Z","v":41265,"vw":84.625216},{"c":85.565,"h":85.58,"l":84.65,"n":423,"o":85.05,"t":"2026-09-24T18:00:00Z","v":13089,"vw":85.040002},{"c":85.75,"h":85.805,"l":85.47,"n":523,"o":85.7,"t":"2026-09-24T18:15:00Z","v":21098,"vw":85.63782},{"c":86.39,"h":86.545,"l":85.6,"n":898,"o":85.75,"t":"2026-09-24T18:30:00Z","v":27567,"vw":86.083384},{"c":86.45,"h":86.6,"l":86.24,"n":612,"o":86.25,"t":"2026-09-24T18:45:00Z","v":15762,"vw":86.371787},{"c":85.92,"h":86.43,"l":85.92,"n":890,"o":86.4,"t":"2026-09-24T19:00:00Z","v":33627,"vw":86.178149},{"c":85.81,"h":85.99,"l":85.64,"n":803,"o":85.88,"t":"2026-09-24T19:15:00Z","v":29877,"vw":85.792131},{"c":86.24,"h":86.295,"l":85.8,"n":999,"o":85.8,"t":"2026-09-24T19:30:00Z","v":43319,"vw":86.055263},{"c":87.17,"h":87.21,"l":86,"n":3598,"o":86.2,"t":"2026-09-24T19:45:00Z","v":191793,"vw":86.859088},{"c":87.09,"h":87.09,"l":87.09,"n":41,"o":87.09,"t":"2026-09-24T20:00:00Z","v":177092,"vw":87.09},{"c":87.09,"h":87.09,"l":87.09,"n":1,"o":87.09,"t":"2026-09-25T11:00:00Z","v":200,"vw":87.09},{"c":87.7,"h":87.85,"l":87.3,"n":113,"o":87.3,"t":"2026-09-25T11:45:00Z","v":4903,"vw":87.628219},{"c":86.4,"h":88.1,"l":85.83,"n":313,"o":88.1,"t":"2026-09-25T13:30:00Z","v":20016,"vw":87.083693},{"c":86.385,"h":86.5775,"l":85.91,"n":355,"o":86.4,"t":"2026-09-25T13:45:00Z","v":15660,"vw":86.272101},{"c":86.69,"h":86.7,"l":86.12,"n":434,"o":86.14,"t":"2026-09-25T14:00:00Z","v":8860,"vw":86.397666},{"c":86.55,"h":87.065,"l":86.12,"n":477,"o":86.6,"t":"2026-09-25T14:15:00Z","v":28427,"vw":86.463572},{"c":86.77,"h":86.935,"l":86.35,"n":254,"o":86.465,"t":"2026-09-25T14:30:00Z","v":8936,"vw":86.62008},{"c":86.865,"h":87.14,"l":86.755,"n":119,"o":87.13,"t":"2026-09-25T14:45:00Z","v":2938,"vw":86.971},{"c":86.74,"h":87.31,"l":86.66,"n":403,"o":86.9106,"t":"2026-09-25T15:00:00Z","v":11294,"vw":86.949361},{"c":86.475,"h":86.82,"l":86.28,"n":382,"o":86.73,"t":"2026-09-25T15:15:00Z","v":16566,"vw":86.614294},{"c":86.42,"h":86.69,"l":86.38,"n":406,"o":86.49,"t":"2026-09-25T15:30:00Z","v":10595,"vw":86.50708},{"c":86.57,"h":86.58,"l":86.225,"n":329,"o":86.42,"t":"2026-09-25T15:45:00Z","v":9288,"vw":86.374732},{"c":86.77,"h":87.26,"l":86.51,"n":456,"o":86.51,"t":"2026-09-25T16:00:00Z","v":13310,"vw":86.904007},{"c":87.09,"h":87.09,"l":86.58,"n":313,"o":86.81,"t":"2026-09-25T16:15:00Z","v":7944,"vw":86.789359},{"c":86.495,"h":87.09,"l":86.43,"n":326,"o":87.085,"t":"2026-09-25T16:30:00Z","v":9028,"vw":86.791766},{"c":86.415,"h":86.5775,"l":86.415,"n":197,"o":86.535,"t":"2026-09-25T16:45:00Z","v":4884,"vw":86.504606},{"c":86.17,"h":86.58,"l":86.135,"n":376,"o":86.405,"t":"2026-09-25T17:00:00Z","v":10626,"vw":86.340021},{"c":86.04,"h":86.145,"l":86.03,"n":255,"o":86.0501,"t":"2026-09-25T17:15:00Z","v":5494,"vw":86.070269},{"c":86.13,"h":86.16,"l":86,"n":220,"o":86.08,"t":"2026-09-25T17:30:00Z","v":5781,"vw":86.082763},{"c":86.22,"h":86.255,"l":86.04,"n":124,"o":86.13,"t":"2026-09-25T17:45:00Z","v":4136,"vw":86.17903},{"c":85.73,"h":86.23,"l":85.66,"n":292,"o":86.23,"t":"2026-09-25T18:00:00Z","v":11364,"vw":85.962863},{"c":86,"h":86.1,"l":85.84,"n":331,"o":85.89,"t":"2026-09-25T18:15:00Z","v":11104,"vw":85.993779},{"c":86.02,"h":86.27,"l":86,"n":250,"o":86.09,"t":"2026-09-25T18:30:00Z","v":7177,"vw":86.135052},{"c":86.265,"h":86.29,"l":85.95,"n":268,"o":85.95,"t":"2026-09-25T18:45:00Z","v":5887,"vw":86.129828},{"c":86.4,"h":86.455,"l":86.275,"n":332,"o":86.275,"t":"2026-09-25T19:00:00Z","v":11457,"vw":86.407412},{"c":86.245,"h":86.41,"l":86.16,"n":428,"o":86.41,"t":"2026-09-25T19:15:00Z","v":8562,"vw":86.309401},{"c":86.22,"h":86.3925,"l":86.12,"n":771,"o":86.17,"t":"2026-09-25T19:30:00Z","v":17142,"vw":86.207127},{"c":85.68,"h":86.75,"l":85.63,"n":2442,"o":86.27,"t":"2026-09-25T19:45:00Z","v":98017,"vw":86.148878},{"c":85.69,"h":85.69,"l":85.69,"n":17,"o":85.69,"t":"2026-09-25T20:00:00Z","v":174073,"vw":85.69},{"c":85.4,"h":85.75,"l":85.4,"n":15,"o":85.75,"t":"2026-09-28T11:15:00Z","v":314,"vw":85.631788},{"c":85.24,"h":85.71,"l":84.36,"n":307,"o":84.72,"t":"2026-09-28T13:30:00Z","v":23120,"vw":85.098194},{"c":85.665,"h":85.71,"l":85.01,"n":652,"o":85.1,"t":"2026-09-28T13:45:00Z","v":69221,"vw":85.374868},{"c":85.225,"h":85.845,"l":85.02,"n":321,"o":85.67,"t":"2026-09-28T14:00:00Z","v":10261,"vw":85.478457},{"c":85.4,"h":85.675,"l":84.75,"n":360,"o":85.14,"t":"2026-09-28T14:15:00Z","v":18923,"vw":85.149584},{"c":85.41,"h":85.625,"l":85.08,"n":348,"o":85.5575,"t":"2026-09-28T14:30:00Z","v":9347,"vw":85.343706},{"c":85.43,"h":85.89,"l":85.43,"n":819,"o":85.59,"t":"2026-09-28T14:45:00Z","v":44408,"vw":85.766476},{"c":84.95,"h":85.7,"l":84.95,"n":777,"o":85.54,"t":"2026-09-28T15:00:00Z","v":42648,"vw":85.412095},{"c":84.43,"h":84.91,"l":84.22,"n":609,"o":84.89,"t":"2026-09-28T15:15:00Z","v":20339,"vw":84.520442},{"c":84.67,"h":84.79,"l":84,"n":884,"o":84.36,"t":"2026-09-28T15:30:00Z","v":67258,"vw":84.33749},{"c":84.985,"h":85.17,"l":84.5775,"n":547,"o":84.7225,"t":"2026-09-28T15:45:00Z","v":18494,"vw":84.854617},{"c":85,"h":85.3,"l":84.74,"n":391,"o":85.09,"t":"2026-09-28T16:00:00Z","v":13628,"vw":84.953492},{"c":85.63,"h":85.63,"l":85.16,"n":496,"o":85.265,"t":"2026-09-28T16:15:00Z","v":22796,"vw":85.340157},{"c":86.09,"h":86.61,"l":85.58,"n":588,"o":85.58,"t":"2026-09-28T16:30:00Z","v":31581,"vw":86.108462},{"c":86.15,"h":86.77,"l":86.15,"n":443,"o":86.215,"t":"2026-09-28T16:45:00Z","v":22087,"vw":86.518448},{"c":86.79,"h":87.1225,"l":86,"n":402,"o":86.27,"t":"2026-09-28T17:00:00Z","v":17203,"vw":86.664453},{"c":86.6,"h":86.78,"l":86.175,"n":190,"o":86.78,"t":"2026-09-28T17:15:00Z","v":5018,"vw":86.472619},{"c":86.44,"h":86.63,"l":86.33,"n":323,"o":86.63,"t":"2026-09-28T17:30:00Z","v":7211,"vw":86.488377},{"c":86.585,"h":86.69,"l":86.38,"n":304,"o":86.44,"t":"2026-09-28T17:45:00Z","v":8326,"vw":86.503836},{"c":86.77,"h":86.82,"l":86.46,"n":522,"o":86.5975,"t":"2026-09-28T18:00:00Z","v":13714,"vw":86.582729},{"c":86.5,"h":86.755,"l":86.465,"n":342,"o":86.75,"t":"2026-09-28T18:15:00Z","v":12808,"vw":86.53387},{"c":86.565,"h":86.71,"l":86.51,"n":460,"o":86.51,"t":"2026-09-28T18:30:00Z","v":13434,"vw":86.633728},{"c":86.49,"h":86.76,"l":86.28,"n":444,"o":86.595,"t":"2026-09-28T18:45:00Z","v":13408,"vw":86.637318},{"c":86.46,"h":87.03,"l":86.22,"n":793,"o":86.44,"t":"2026-09-28T19:00:00Z","v":43284,"vw":86.720661},{"c":86.655,"h":87.04,"l":86.35,"n":853,"o":86.47,"t":"2026-09-28T19:15:00Z","v":49679,"vw":86.74206},{"c":86.23,"h":87.06,"l":86.23,"n":1011,"o":86.59,"t":"2026-09-28T19:30:00Z","v":39202,"vw":86.68072},{"c":85.79,"h":86.15,"l":85.57,"n":2897,"o":86.15,"t":"2026-09-28T19:45:00Z","v":118849,"vw":85.771375},{"c":85.79,"h":85.79,"l":85.79,"n":27,"o":85.79,"t":"2026-09-28T20:00:00Z","v":269116,"vw":85.79},{"c":85,"h":85,"l":85,"n":3,"o":85,"t":"2026-09-28T23:00:00Z","v":150,"vw":85},{"c":85.22,"h":86.64,"l":85.04,"n":307,"o":85.09,"t":"2026-09-29T13:30:00Z","v":16045,"vw":85.694721},{"c":84.995,"h":85.69,"l":84.98,"n":483,"o":85.26,"t":"2026-09-29T13:45:00Z","v":21224,"vw":85.217252},{"c":84.905,"h":85.41,"l":84.74,"n":658,"o":85.35,"t":"2026-09-29T14:00:00Z","v":36557,"vw":85.009791},{"c":85.265,"h":85.38,"l":84.51,"n":525,"o":84.91,"t":"2026-09-29T14:15:00Z","v":20604,"vw":84.953683},{"c":84.545,"h":85.08,"l":84.305,"n":492,"o":84.815,"t":"2026-09-29T14:30:00Z","v":19021,"vw":84.557398},{"c":84.88,"h":84.94,"l":84.42,"n":603,"o":84.545,"t":"2026-09-29T14:45:00Z","v":23404,"vw":84.701007},{"c":84.16,"h":84.76,"l":83.98,"n":732,"o":84.75,"t":"2026-09-29T15:00:00Z","v":29367,"vw":84.471618},{"c":83.87,"h":84.31,"l":83.68,"n":653,"o":84.3,"t":"2026-09-29T15:15:00Z","v":29076,"vw":84.028252},{"c":83.39,"h":84.01,"l":83.255,"n":1012,"o":83.81,"t":"2026-09-29T15:30:00Z","v":52720,"vw":83.598599},{"c":83.9,"h":83.92,"l":83.39,"n":882,"o":83.46,"t":"2026-09-29T15:45:00Z","v":44231,"vw":83.583981},{"c":83.63,"h":84.14,"l":83.63,"n":687,"o":83.965,"t":"2026-09-29T16:00:00Z","v":23079,"vw":83.946485},{"c":83.9,"h":83.93,"l":83.59,"n":651,"o":83.71,"t":"2026-09-29T16:15:00Z","v":17457,"vw":83.770722},{"c":83.82,"h":83.89,"l":83.69,"n":765,"o":83.78,"t":"2026-09-29T16:30:00Z","v":24336,"vw":83.801449},{"c":84.29,"h":84.4,"l":83.71,"n":829,"o":83.85,"t":"2026-09-29T16:45:00Z","v":47524,"vw":84.07774},{"c":84.23,"h":84.47,"l":84.185,"n":752,"o":84.29,"t":"2026-09-29T17:00:00Z","v":34710,"vw":84.295516},{"c":84.265,"h":84.33,"l":84.03,"n":996,"o":84.25,"t":"2026-09-29T17:15:00Z","v":46805,"vw":84.176144},{"c":84.28,"h":84.41,"l":84.12,"n":848,"o":84.21,"t":"2026-09-29T17:30:00Z","v":39611,"vw":84.277382},{"c":84.09,"h":84.33,"l":84.03,"n":594,"o":84.285,"t":"2026-09-29T17:45:00Z","v":22762,"vw":84.136962},{"c":84.815,"h":84.8801,"l":84.1,"n":1270,"o":84.13,"t":"2026-09-29T18:00:00Z","v":101215,"vw":84.455019},{"c":84.98,"h":85.2,"l":84.69,"n":613,"o":84.8501,"t":"2026-09-29T18:15:00Z","v":18690,"vw":84.871066},{"c":84.78,"h":85.19,"l":84.7,"n":721,"o":84.95,"t":"2026-09-29T18:30:00Z","v":23683,"vw":84.968651},{"c":84.7,"h":84.945,"l":84.62,"n":503,"o":84.885,"t":"2026-09-29T18:45:00Z","v":16169,"vw":84.809542},{"c":84.81,"h":84.82,"l":84.57,"n":523,"o":84.7,"t":"2026-09-29T19:00:00Z","v":17265,"vw":84.724382},{"c":84.73,"h":84.94,"l":84.67,"n":617,"o":84.745,"t":"2026-09-29T19:15:00Z","v":21630,"vw":84.80605},{"c":84.885,"h":84.95,"l":84.74,"n":793,"o":84.75,"t":"2026-09-29T19:30:00Z","v":28608,"vw":84.831635},{"c":84.74,"h":85.095,"l":84.49,"n":2387,"o":84.81,"t":"2026-09-29T19:45:00Z","v":103812,"vw":84.798234},{"c":84.72,"h":84.72,"l":84.72,"n":31,"o":84.72,"t":"2026-09-29T20:00:00Z","v":161641,"vw":84.72},{"c":88.95,"h":88.95,"l":85.29,"n":85,"o":85.44,"t":"2026-09-30T12:15:00Z","v":4006,"vw":85.97949},{"c":89.05,"h":92.5,"l":88,"n":22,"o":92.5,"t":"2026-09-30T12:30:00Z","v":847,"vw":90.532157},{"c":88.01,"h":88.01,"l":88,"n":4,"o":88,"t":"2026-09-30T12:45:00Z","v":305,"vw":88.005},{"c":88.01,"h":88.06,"l":88,"n":11,"o":88,"t":"2026-09-30T13:00:00Z","v":952,"vw":88.01},{"c":88,"h":89.76,"l":88,"n":18,"o":88.05,"t":"2026-09-30T13:15:00Z","v":2058,"vw":88.53353},{"c":92.7925,"h":95.0796,"l":88,"n":2277,"o":88.64,"t":"2026-09-30T13:30:00Z","v":194353,"vw":92.026082},{"c":89.51,"h":92.805,"l":89.51,"n":1716,"o":92.805,"t":"2026-09-30T13:45:00Z","v":117315,"vw":91.616872},{"c":91.31,"h":91.6891,"l":89.99,"n":789,"o":89.99,"t":"2026-09-30T14:00:00Z","v":43533,"vw":90.846417},{"c":90.83,"h":91.47,"l":90.03,"n":918,"o":91.29,"t":"2026-09-30T14:15:00Z","v":44668,"vw":90.677337},{"c":89.87,"h":91.19,"l":89.87,"n":1428,"o":90.48,"t":"2026-09-30T14:30:00Z","v":85771,"vw":90.294084},{"c":90.47,"h":90.755,"l":89.39,"n":1280,"o":89.855,"t":"2026-09-30T14:45:00Z","v":84104,"vw":89.905559},{"c":90.185,"h":90.62,"l":89.805,"n":1212,"o":90.62,"t":"2026-09-30T15:00:00Z","v":49963,"vw":90.29358},{"c":89.965,"h":90.71,"l":89.4,"n":1061,"o":90.185,"t":"2026-09-30T15:15:00Z","v":37537,"vw":89.94425},{"c":89.885,"h":90.37,"l":89.485,"n":1341,"o":89.965,"t":"2026-09-30T15:30:00Z","v":58993,"vw":89.822871},{"c":89.64,"h":90.25,"l":89.64,"n":1159,"o":89.8675,"t":"2026-09-30T15:45:00Z","v":42186,"vw":89.930658},{"c":88.655,"h":89.63,"l":88.515,"n":1417,"o":89.62,"t":"2026-09-30T16:00:00Z","v":60873,"vw":89.09608},{"c":89.37,"h":89.605,"l":88.595,"n":874,"o":88.655,"t":"2026-09-30T16:15:00Z","v":34790,"vw":88.993117},{"c":89.14,"h":89.99,"l":89,"n":1555,"o":89.37,"t":"2026-09-30T16:30:00Z","v":71089,"vw":89.475799},{"c":89.295,"h":89.685,"l":89.015,"n":730,"o":89.23,"t":"2026-09-30T16:45:00Z","v":29034,"vw":89.32925},{"c":88.8,"h":89.41,"l":88.58,"n":692,"o":89.37,"t":"2026-09-30T17:00:00Z","v":31950,"vw":88.986212},{"c":88.785,"h":89,"l":88.44,"n":725,"o":89,"t":"2026-09-30T17:15:00Z","v":29295,"vw":88.758822},{"c":89.565,"h":89.97,"l":88.67,"n":978,"o":88.795,"t":"2026-09-30T17:30:00Z","v":44473,"vw":89.133062},{"c":89.65,"h":89.73,"l":89.29,"n":1080,"o":89.515,"t":"2026-09-30T17:45:00Z","v":55243,"vw":89.476644},{"c":89.76,"h":89.97,"l":89.43,"n":949,"o":89.645,"t":"2026-09-30T18:00:00Z","v":44648,"vw":89.663031},{"c":89.725,"h":89.84,"l":89.56,"n":711,"o":89.76,"t":"2026-09-30T18:15:00Z","v":32141,"vw":89.678988},{"c":89.6,"h":90,"l":89.45,"n":1066,"o":89.79,"t":"2026-09-30T18:30:00Z","v":58742,"vw":89.726893},{"c":89.27,"h":89.605,"l":89.0091,"n":973,"o":89.53,"t":"2026-09-30T18:45:00Z","v":44204,"vw":89.316208},{"c":89.92,"h":90,"l":88.78,"n":856,"o":89.28,"t":"2026-09-30T19:00:00Z","v":35846,"vw":89.38436},{"c":90.52,"h":90.6,"l":89.915,"n":1064,"o":89.915,"t":"2026-09-30T19:15:00Z","v":42054,"vw":90.231557},{"c":89.91,"h":90.67,"l":89.44,"n":1330,"o":90.64,"t":"2026-09-30T19:30:00Z","v":70040,"vw":90.198252},{"c":89.04,"h":90.35,"l":89.02,"n":3779,"o":89.76,"t":"2026-09-30T19:45:00Z","v":224090,"vw":89.478617},{"c":89.03,"h":89.03,"l":89.03,"n":34,"o":89.03,"t":"2026-09-30T20:00:00Z","v":411708,"vw":89.03},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-09-30T23:15:00Z","v":100,"vw":89},{"c":90,"h":90,"l":89.5,"n":16,"o":90,"t":"2026-10-01T08:00:00Z","v":2178,"vw":89.935003},{"c":89.87,"h":89.87,"l":89.37,"n":17,"o":89.45,"t":"2026-10-01T08:30:00Z","v":911,"vw":89.565478},{"c":89.5,"h":89.5,"l":89.5,"n":5,"o":89.5,"t":"2026-10-01T10:30:00Z","v":419,"vw":89.5},{"c":90.3,"h":90.3,"l":89.66,"n":11,"o":89.66,"t":"2026-10-01T11:30:00Z","v":1056,"vw":89.878449},{"c":89.5,"h":89.5,"l":89.5,"n":3,"o":89.5,"t":"2026-10-01T13:15:00Z","v":502,"vw":89.5},{"c":90.95,"h":91.57,"l":87.2469,"n":1078,"o":89.13,"t":"2026-10-01T13:30:00Z","v":76935,"vw":90.213548},{"c":91.36,"h":92.1,"l":90.04,"n":1129,"o":90.885,"t":"2026-10-01T13:45:00Z","v":75890,"vw":90.634106},{"c":92.61,"h":93.27,"l":90.94,"n":713,"o":91.13,"t":"2026-10-01T14:00:00Z","v":35291,"vw":91.840729},{"c":91.65,"h":92.7658,"l":91.59,"n":813,"o":92.485,"t":"2026-10-01T14:15:00Z","v":89348,"vw":91.936924},{"c":92,"h":92,"l":91.02,"n":667,"o":91.72,"t":"2026-10-01T14:30:00Z","v":60466,"vw":91.630563},{"c":93.45,"h":93.7,"l":91.96,"n":979,"o":92.28,"t":"2026-10-01T14:45:00Z","v":122679,"vw":92.715648},{"c":93.46,"h":93.93,"l":93.02,"n":1153,"o":93.42,"t":"2026-10-01T15:00:00Z","v":54524,"vw":93.517174},{"c":93.26,"h":93.64,"l":93.02,"n":607,"o":93.64,"t":"2026-10-01T15:15:00Z","v":17110,"vw":93.302477},{"c":93.295,"h":93.61,"l":92.25,"n":1330,"o":93.24,"t":"2026-10-01T15:30:00Z","v":45798,"vw":93.115828},{"c":93.45,"h":93.76,"l":93.26,"n":461,"o":93.45,"t":"2026-10-01T15:45:00Z","v":21783,"vw":93.574757},{"c":93.465,"h":93.7306,"l":93.19,"n":566,"o":93.54,"t":"2026-10-01T16:00:00Z","v":24001,"vw":93.429336},{"c":93.59,"h":93.69,"l":93.37,"n":627,"o":93.465,"t":"2026-10-01T16:15:00Z","v":12442,"vw":93.557584},{"c":93.35,"h":93.75,"l":93.35,"n":656,"o":93.565,"t":"2026-10-01T16:30:00Z","v":28660,"vw":93.618341},{"c":92.75,"h":93.61,"l":92.75,"n":455,"o":93.36,"t":"2026-10-01T16:45:00Z","v":17049,"vw":93.068965},{"c":93.1,"h":93.21,"l":92.59,"n":570,"o":92.79,"t":"2026-10-01T17:00:00Z","v":25534,"vw":92.864759},{"c":93.925,"h":94.025,"l":92.98,"n":710,"o":93.095,"t":"2026-10-01T17:15:00Z","v":32339,"vw":93.583079},{"c":93.73,"h":94.06,"l":93.525,"n":553,"o":94.01,"t":"2026-10-01T17:30:00Z","v":19887,"vw":93.805079},{"c":93.07,"h":93.975,"l":93.01,"n":472,"o":93.765,"t":"2026-10-01T17:45:00Z","v":15281,"vw":93.34971},{"c":92.545,"h":93.07,"l":92.285,"n":608,"o":93.065,"t":"2026-10-01T18:00:00Z","v":24382,"vw":92.794211},{"c":92.355,"h":92.7999,"l":92.25,"n":752,"o":92.6,"t":"2026-10-01T18:15:00Z","v":44204,"vw":92.489438},{"c":92.01,"h":92.39,"l":91.94,"n":885,"o":92.3325,"t":"2026-10-01T18:30:00Z","v":36959,"vw":92.115608},{"c":92.015,"h":92.11,"l":91.88,"n":723,"o":92.04,"t":"2026-10-01T18:45:00Z","v":50372,"vw":91.978356},{"c":91.755,"h":92.06,"l":91.7,"n":705,"o":92.015,"t":"2026-10-01T19:00:00Z","v":28829,"vw":91.870547},{"c":91.78,"h":92.07,"l":91.65,"n":1064,"o":91.735,"t":"2026-10-01T19:15:00Z","v":60357,"vw":91.831577},{"c":90.96,"h":92,"l":90.96,"n":1763,"o":91.78,"t":"2026-10-01T19:30:00Z","v":70642,"vw":91.586644},{"c":89.94,"h":91.14,"l":89.8,"n":3103,"o":90.95,"t":"2026-10-01T19:45:00Z","v":147060,"vw":90.133181},{"c":89.93,"h":89.93,"l":89.93,"n":23,"o":89.93,"t":"2026-10-01T20:00:00Z","v":289036,"vw":89.93},{"c":89.93,"h":89.93,"l":89.93,"n":2,"o":89.93,"t":"2026-10-01T20:15:00Z","v":116767,"vw":89.93},{"c":91.915,"h":93.645,"l":90.48,"n":434,"o":91.16,"t":"2026-10-02T13:30:00Z","v":27827,"vw":91.942842},{"c":92.98,"h":93.14,"l":91.28,"n":641,"o":91.55,"t":"2026-10-02T13:45:00Z","v":24392,"vw":92.099031},{"c":94.98,"h":95.27,"l":93.035,"n":1154,"o":93.035,"t":"2026-10-02T14:00:00Z","v":53602,"vw":94.00474},{"c":93.48,"h":95.05,"l":93.29,"n":1005,"o":95.05,"t":"2026-10-02T14:15:00Z","v":75635,"vw":94.039233},{"c":93.12,"h":93.49,"l":92.98,"n":581,"o":93.21,"t":"2026-10-02T14:30:00Z","v":19984,"vw":93.196772},{"c":93.35,"h":93.48,"l":92.98,"n":584,"o":93.17,"t":"2026-10-02T14:45:00Z","v":23766,"vw":93.185861},{"c":92.66,"h":93.35,"l":92.16,"n":921,"o":93.35,"t":"2026-10-02T15:00:00Z","v":37505,"vw":92.892055},{"c":92.52,"h":93.07,"l":92.52,"n":402,"o":92.73,"t":"2026-10-02T15:15:00Z","v":14411,"vw":92.850151},{"c":92.86,"h":92.87,"l":92.43,"n":318,"o":92.69,"t":"2026-10-02T15:30:00Z","v":7525,"vw":92.689943},{"c":92.81,"h":93.22,"l":92.775,"n":307,"o":92.95,"t":"2026-10-02T15:45:00Z","v":8944,"vw":92.996549},{"c":92.41,"h":93.12,"l":92.39,"n":412,"o":92.8,"t":"2026-10-02T16:00:00Z","v":14016,"vw":92.741364},{"c":92.33,"h":92.36,"l":92.11,"n":97,"o":92.17,"t":"2026-10-02T16:15:00Z","v":3285,"vw":92.228756},{"c":92.53,"h":92.63,"l":92.175,"n":202,"o":92.175,"t":"2026-10-02T16:30:00Z","v":5595,"vw":92.51821},{"c":92.495,"h":92.85,"l":92.11,"n":382,"o":92.54,"t":"2026-10-02T16:45:00Z","v":15539,"vw":92.572904},{"c":92.245,"h":92.76,"l":92.245,"n":371,"o":92.6,"t":"2026-10-02T17:00:00Z","v":9922,"vw":92.458959},{"c":92.45,"h":92.78,"l":92.275,"n":401,"o":92.275,"t":"2026-10-02T17:15:00Z","v":11004,"vw":92.489436},{"c":92.645,"h":92.755,"l":92.375,"n":295,"o":92.375,"t":"2026-10-02T17:30:00Z","v":6981,"vw":92.549878},{"c":92.575,"h":92.69,"l":92.52,"n":345,"o":92.645,"t":"2026-10-02T17:45:00Z","v":8864,"vw":92.598673},{"c":91.86,"h":92.58,"l":91.73,"n":484,"o":92.41,"t":"2026-10-02T18:00:00Z","v":12526,"vw":92.292018},{"c":91.72,"h":92.04,"l":91.595,"n":390,"o":91.84,"t":"2026-10-02T18:15:00Z","v":9331,"vw":91.768986},{"c":91.79,"h":91.88,"l":91.58,"n":349,"o":91.745,"t":"2026-10-02T18:30:00Z","v":8216,"vw":91.715906},{"c":91.09,"h":91.81,"l":91.065,"n":470,"o":91.81,"t":"2026-10-02T18:45:00Z","v":55940,"vw":91.358119},{"c":91.32,"h":91.36,"l":91.09,"n":485,"o":91.09,"t":"2026-10-02T19:00:00Z","v":14268,"vw":91.265874},{"c":91.675,"h":91.89,"l":91.22,"n":579,"o":91.22,"t":"2026-10-02T19:15:00Z","v":16593,"vw":91.536386},{"c":92.03,"h":92.22,"l":91.6,"n":873,"o":91.6,"t":"2026-10-02T19:30:00Z","v":35111,"vw":91.998921},{"c":93.2,"h":93.27,"l":91.32,"n":3146,"o":92.03,"t":"2026-10-02T19:45:00Z","v":236496,"vw":92.77761},{"c":93.19,"h":93.19,"l":93.19,"n":36,"o":93.19,"t":"2026-10-02T20:00:00Z","v":462694,"vw":93.19},{"c":93.45,"h":93.45,"l":93.45,"n":6,"o":93.45,"t":"2026-10-05T09:00:00Z","v":203,"vw":93.45},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-10-05T10:30:00Z","v":101,"vw":93},{"c":92.17,"h":92.17,"l":92.17,"n":1,"o":92.17,"t":"2026-10-05T13:15:00Z","v":100,"vw":92.17},{"c":93.39,"h":95.01,"l":92.345,"n":218,"o":93.02,"t":"2026-10-05T13:30:00Z","v":18113,"vw":93.156351},{"c":92.56,"h":93.49,"l":92.26,"n":285,"o":93.49,"t":"2026-10-05T13:45:00Z","v":11682,"vw":92.795323},{"c":92.25,"h":92.84,"l":92.25,"n":299,"o":92.55,"t":"2026-10-05T14:00:00Z","v":7065,"vw":92.49819},{"c":90.63,"h":92.09,"l":90.26,"n":497,"o":92.025,"t":"2026-10-05T14:15:00Z","v":10394,"vw":91.503425},{"c":89.58,"h":90.52,"l":89.58,"n":612,"o":90.425,"t":"2026-10-05T14:30:00Z","v":21357,"vw":90.021653},{"c":90.13,"h":90.63,"l":89.49,"n":528,"o":89.66,"t":"2026-10-05T14:45:00Z","v":17522,"vw":89.932446},{"c":89.86,"h":90.21,"l":89.75,"n":368,"o":90,"t":"2026-10-05T15:00:00Z","v":13497,"vw":90.01684},{"c":90.38,"h":90.38,"l":89.745,"n":363,"o":89.745,"t":"2026-10-05T15:15:00Z","v":11622,"vw":90.09991},{"c":90.46,"h":90.48,"l":89.97,"n":246,"o":90.48,"t":"2026-10-05T15:30:00Z","v":4632,"vw":90.221984},{"c":90.88,"h":90.94,"l":90.27,"n":323,"o":90.46,"t":"2026-10-05T15:45:00Z","v":6800,"vw":90.566709},{"c":90.72,"h":90.87,"l":90.505,"n":228,"o":90.505,"t":"2026-10-05T16:00:00Z","v":3930,"vw":90.654151},{"c":90.93,"h":91.1468,"l":90.55,"n":391,"o":90.74,"t":"2026-10-05T16:15:00Z","v":8089,"vw":90.759421},{"c":91.685,"h":91.93,"l":91.055,"n":396,"o":91.34,"t":"2026-10-05T16:30:00Z","v":15776,"vw":91.574436},{"c":92.73,"h":92.73,"l":91.68,"n":485,"o":91.91,"t":"2026-10-05T16:45:00Z","v":21169,"vw":91.970837},{"c":92.28,"h":92.77,"l":92.24,"n":611,"o":92.6,"t":"2026-10-05T17:00:00Z","v":28132,"vw":92.491797},{"c":92.55,"h":92.55,"l":92.15,"n":251,"o":92.15,"t":"2026-10-05T17:15:00Z","v":4064,"vw":92.344932},{"c":92.275,"h":92.385,"l":92.255,"n":154,"o":92.385,"t":"2026-10-05T17:30:00Z","v":2636,"vw":92.301895},{"c":92.13,"h":92.52,"l":92.13,"n":334,"o":92.42,"t":"2026-10-05T17:45:00Z","v":6224,"vw":92.39125},{"c":92.36,"h":92.37,"l":92.15,"n":383,"o":92.175,"t":"2026-10-05T18:00:00Z","v":6835,"vw":92.266923},{"c":91.87,"h":92.43,"l":91.87,"n":279,"o":92.37,"t":"2026-10-05T18:15:00Z","v":8871,"vw":92.025562},{"c":91.8,"h":92.165,"l":91.8,"n":381,"o":92.09,"t":"2026-10-05T18:30:00Z","v":8837,"vw":91.969607},{"c":91.67,"h":91.85,"l":91.67,"n":253,"o":91.765,"t":"2026-10-05T18:45:00Z","v":4707,"vw":91.797367},{"c":92.04,"h":92.255,"l":91.59,"n":578,"o":91.91,"t":"2026-10-05T19:00:00Z","v":13489,"vw":91.969229},{"c":91.89,"h":92.29,"l":91.87,"n":492,"o":92.04,"t":"2026-10-05T19:15:00Z","v":9819,"vw":91.970053},{"c":91.93,"h":92.13,"l":91.51,"n":809,"o":91.84,"t":"2026-10-05T19:30:00Z","v":20212,"vw":91.838116},{"c":92.8,"h":92.81,"l":91.35,"n":3133,"o":91.92,"t":"2026-10-05T19:45:00Z","v":140108,"vw":92.510555},{"c":89.74,"h":92.8,"l":88,"n":90,"o":92.8,"t":"2026-10-05T20:00:00Z","v":178164,"vw":92.618935},{"c":90,"h":90,"l":90,"n":6,"o":90,"t":"2026-10-05T20:15:00Z","v":530,"vw":90},{"c":89,"h":89.37,"l":88.74,"n":3,"o":89.37,"t":"2026-10-05T20:30:00Z","v":850,"vw":89.004118},{"c":89.89,"h":91,"l":89.89,"n":12,"o":91,"t":"2026-10-06T08:00:00Z","v":785,"vw":90.289281},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-06T08:15:00Z","v":102,"vw":90},{"c":90.06,"h":90.06,"l":90,"n":51,"o":90,"t":"2026-10-06T08:30:00Z","v":953,"vw":90.027391},{"c":91.65,"h":91.65,"l":91.65,"n":4,"o":91.65,"t":"2026-10-06T09:15:00Z","v":203,"vw":91.65},{"c":91,"h":91,"l":90.98,"n":4,"o":90.98,"t":"2026-10-06T10:00:00Z","v":207,"vw":90.99},{"c":90,"h":91,"l":90,"n":58,"o":91,"t":"2026-10-06T10:15:00Z","v":2623,"vw":90.284654},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-06T10:30:00Z","v":128,"vw":90},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-10-06T11:00:00Z","v":100,"vw":88.3},{"c":90.3,"h":90.3,"l":89.9,"n":15,"o":89.9,"t":"2026-10-06T11:15:00Z","v":756,"vw":90.024586},{"c":90.75,"h":90.75,"l":89.93,"n":16,"o":90.6,"t":"2026-10-06T11:45:00Z","v":1036,"vw":90.585556},{"c":91.5,"h":91.5,"l":90.5,"n":12,"o":90.5,"t":"2026-10-06T12:00:00Z","v":1802,"vw":90.917665},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-10-06T12:15:00Z","v":200,"vw":91.5},{"c":92,"h":93,"l":91.75,"n":54,"o":91.75,"t":"2026-10-06T12:30:00Z","v":4293,"vw":92.833247},{"c":91.95,"h":92.01,"l":91.95,"n":4,"o":92.01,"t":"2026-10-06T12:45:00Z","v":500,"vw":91.96432},{"c":90.99,"h":92.0097,"l":90.52,"n":71,"o":92,"t":"2026-10-06T13:00:00Z","v":6343,"vw":91.365142},{"c":91.8,"h":92,"l":90.8,"n":120,"o":91,"t":"2026-10-06T13:15:00Z","v":9103,"vw":91.157804},{"c":85,"h":92.08,"l":85,"n":3084,"o":92.08,"t":"2026-10-06T13:30:00Z","v":345319,"vw":88.353518},{"c":85.3175,"h":85.62,"l":83.19,"n":3437,"o":85.1725,"t":"2026-10-06T13:45:00Z","v":262752,"vw":84.587095},{"c":81.335,"h":85.24,"l":80.51,"n":3415,"o":85.24,"t":"2026-10-06T14:00:00Z","v":270553,"vw":82.168122},{"c":80.545,"h":81.98,"l":80.15,"n":2169,"o":81.34,"t":"2026-10-06T14:15:00Z","v":181830,"vw":81.169001},{"c":80.23,"h":81.09,"l":79.36,"n":3390,"o":80.545,"t":"2026-10-06T14:30:00Z","v":296657,"vw":80.084848},{"c":82.275,"h":82.82,"l":80.095,"n":2336,"o":80.245,"t":"2026-10-06T14:45:00Z","v":159205,"vw":81.605712},{"c":82.1225,"h":82.6,"l":81.785,"n":3063,"o":82.54,"t":"2026-10-06T15:00:00Z","v":213617,"vw":82.172554},{"c":82.45,"h":82.47,"l":81.2,"n":2910,"o":82.22,"t":"2026-10-06T15:15:00Z","v":201840,"vw":81.769769},{"c":82.25,"h":82.59,"l":81.23,"n":1968,"o":82.5,"t":"2026-10-06T15:30:00Z","v":154255,"vw":82.031391},{"c":81.12,"h":82.25,"l":80.715,"n":1493,"o":82.1,"t":"2026-10-06T15:45:00Z","v":89188,"vw":81.26487},{"c":81.11,"h":81.35,"l":80.535,"n":978,"o":81.09,"t":"2026-10-06T16:00:00Z","v":56378,"vw":80.941742},{"c":81.56,"h":81.84,"l":81.015,"n":1336,"o":81.16,"t":"2026-10-06T16:15:00Z","v":70578,"vw":81.39047},{"c":80.99,"h":81.64,"l":80.595,"n":1220,"o":81.44,"t":"2026-10-06T16:30:00Z","v":51266,"vw":81.155526},{"c":80.42,"h":81.01,"l":79.76,"n":1743,"o":80.98,"t":"2026-10-06T16:45:00Z","v":122778,"vw":80.300488},{"c":80.15,"h":80.795,"l":80.04,"n":1741,"o":80.44,"t":"2026-10-06T17:00:00Z","v":122909,"vw":80.389949},{"c":80,"h":80.36,"l":80,"n":1362,"o":80.15,"t":"2026-10-06T17:15:00Z","v":106445,"vw":80.189807},{"c":80.195,"h":80.34,"l":79.76,"n":1286,"o":80.0001,"t":"2026-10-06T17:30:00Z","v":83646,"vw":80.043908},{"c":80.84,"h":80.94,"l":80.29,"n":768,"o":80.32,"t":"2026-10-06T17:45:00Z","v":33665,"vw":80.501496},{"c":80.79,"h":81.05,"l":80.575,"n":1489,"o":80.97,"t":"2026-10-06T18:00:00Z","v":77173,"vw":80.845606},{"c":80.92,"h":81.16,"l":80.425,"n":1219,"o":80.605,"t":"2026-10-06T18:15:00Z","v":51208,"vw":80.851988},{"c":80.78,"h":81.13,"l":80.6001,"n":1200,"o":80.95,"t":"2026-10-06T18:30:00Z","v":49195,"vw":80.866152},{"c":80.74,"h":80.95,"l":80.13,"n":1264,"o":80.735,"t":"2026-10-06T18:45:00Z","v":49332,"vw":80.590191},{"c":80.54,"h":80.8,"l":80.165,"n":2294,"o":80.725,"t":"2026-10-06T19:00:00Z","v":93216,"vw":80.523742},{"c":80.055,"h":80.78,"l":80,"n":2595,"o":80.54,"t":"2026-10-06T19:15:00Z","v":148938,"vw":80.184689},{"c":80.375,"h":80.57,"l":80,"n":3172,"o":80.1,"t":"2026-10-06T19:30:00Z","v":181344,"vw":80.233792},{"c":80.18,"h":80.71,"l":80.08,"n":6443,"o":80.365,"t":"2026-10-06T19:45:00Z","v":386634,"vw":80.306147},{"c":80.11,"h":80.11,"l":80.11,"n":22,"o":80.11,"t":"2026-10-06T20:00:00Z","v":350895,"vw":80.11},{"c":80.11,"h":80.11,"l":80.11,"n":1,"o":80.11,"t":"2026-10-06T20:15:00Z","v":6246,"vw":80.11},{"c":80.15,"h":80.15,"l":80.15,"n":1,"o":80.15,"t":"2026-10-07T09:30:00Z","v":100,"vw":80.15},{"c":80.23,"h":80.23,"l":80.23,"n":8,"o":80.23,"t":"2026-10-07T11:00:00Z","v":303,"vw":80.23},{"c":80.46,"h":80.46,"l":80.46,"n":2,"o":80.46,"t":"2026-10-07T11:15:00Z","v":102,"vw":80.46},{"c":80.51,"h":80.51,"l":80.51,"n":3,"o":80.51,"t":"2026-10-07T11:30:00Z","v":548,"vw":80.51},{"c":79.197,"h":79.1989,"l":79.197,"n":2,"o":79.1989,"t":"2026-10-07T13:15:00Z","v":300,"vw":79.198267},{"c":81.64,"h":81.93,"l":78,"n":1263,"o":79.16,"t":"2026-10-07T13:30:00Z","v":90989,"vw":80.552438},{"c":80.67,"h":81.765,"l":80.54,"n":1181,"o":81.3,"t":"2026-10-07T13:45:00Z","v":97657,"vw":81.064588},{"c":80.94,"h":81.46,"l":80.63,"n":1167,"o":80.63,"t":"2026-10-07T14:00:00Z","v":55258,"vw":81.188359},{"c":81.07,"h":81.37,"l":80.84,"n":721,"o":80.925,"t":"2026-10-07T14:15:00Z","v":41169,"vw":81.211198},{"c":80.9,"h":81.73,"l":80.66,"n":930,"o":81.0501,"t":"2026-10-07T14:30:00Z","v":90965,"vw":81.226351},{"c":81.22,"h":81.75,"l":80.615,"n":1087,"o":80.85,"t":"2026-10-07T14:45:00Z","v":60529,"vw":81.125919},{"c":81.455,"h":81.47,"l":80.805,"n":1737,"o":81.1,"t":"2026-10-07T15:00:00Z","v":137040,"vw":81.218618},{"c":81.96,"h":82.17,"l":81.39,"n":833,"o":81.39,"t":"2026-10-07T15:15:00Z","v":46021,"vw":81.880889},{"c":81.66,"h":82.22,"l":81.48,"n":1055,"o":81.85,"t":"2026-10-07T15:30:00Z","v":63199,"vw":81.87914},{"c":81.7,"h":82.02,"l":81.55,"n":991,"o":81.625,"t":"2026-10-07T15:45:00Z","v":45555,"vw":81.792442},{"c":81.57,"h":82,"l":81.435,"n":669,"o":81.78,"t":"2026-10-07T16:00:00Z","v":31649,"vw":81.721531},{"c":81.32,"h":81.83,"l":81.17,"n":1273,"o":81.57,"t":"2026-10-07T16:15:00Z","v":106424,"vw":81.591026},{"c":81.485,"h":81.62,"l":81.33,"n":656,"o":81.37,"t":"2026-10-07T16:30:00Z","v":29746,"vw":81.455575},{"c":81.1,"h":81.5411,"l":80.765,"n":694,"o":81.5,"t":"2026-10-07T16:45:00Z","v":53970,"vw":81.286243},{"c":80.71,"h":81.44,"l":80.655,"n":1238,"o":81.2499,"t":"2026-10-07T17:00:00Z","v":81742,"vw":81.005544},{"c":80.98,"h":81.18,"l":80.5,"n":902,"o":80.69,"t":"2026-10-07T17:15:00Z","v":55970,"vw":80.77787},{"c":80.79,"h":81.2,"l":80.66,"n":1472,"o":81.09,"t":"2026-10-07T17:30:00Z","v":111305,"vw":80.851007},{"c":80.5,"h":81.005,"l":80.44,"n":1528,"o":80.78,"t":"2026-10-07T17:45:00Z","v":161946,"vw":80.74131},{"c":80.88,"h":80.95,"l":80.43,"n":990,"o":80.49,"t":"2026-10-07T18:00:00Z","v":54658,"vw":80.703819},{"c":80.68,"h":80.89,"l":80.4,"n":1041,"o":80.84,"t":"2026-10-07T18:15:00Z","v":183578,"vw":80.727863},{"c":80.615,"h":80.9725,"l":80.51,"n":1568,"o":80.68,"t":"2026-10-07T18:30:00Z","v":93075,"vw":80.743555},{"c":80.4825,"h":80.8,"l":80.46,"n":969,"o":80.615,"t":"2026-10-07T18:45:00Z","v":60409,"vw":80.664858},{"c":80.31,"h":80.47,"l":80.005,"n":1955,"o":80.47,"t":"2026-10-07T19:00:00Z","v":148625,"vw":80.252718},{"c":80.155,"h":80.38,"l":80,"n":1884,"o":80.2275,"t":"2026-10-07T19:15:00Z","v":60206,"vw":80.223956},{"c":80.82,"h":81,"l":80.145,"n":1957,"o":80.155,"t":"2026-10-07T19:30:00Z","v":124001,"vw":80.56539},{"c":80.89,"h":80.94,"l":80.5,"n":4817,"o":80.83,"t":"2026-10-07T19:45:00Z","v":288468,"vw":80.690854},{"c":81.22,"h":81.22,"l":80.85,"n":33,"o":80.85,"t":"2026-10-07T20:00:00Z","v":335783,"vw":80.851073},{"c":80.4,"h":81.4,"l":80,"n":337,"o":81.4,"t":"2026-10-08T08:15:00Z","v":20965,"vw":80.447157},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-10-08T10:00:00Z","v":112,"vw":80.3},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-10-08T10:15:00Z","v":1278,"vw":80.3},{"c":80.5,"h":80.5,"l":80.5,"n":4,"o":80.5,"t":"2026-10-08T11:00:00Z","v":214,"vw":80.5},{"c":80,"h":80,"l":80,"n":5,"o":80,"t":"2026-10-08T13:15:00Z","v":262,"vw":80},{"c":79.84,"h":80.91,"l":78.9,"n":483,"o":79.58,"t":"2026-10-08T13:30:00Z","v":26863,"vw":79.793619},{"c":80.205,"h":80.52,"l":79.645,"n":693,"o":79.655,"t":"2026-10-08T13:45:00Z","v":33842,"vw":80.059662},{"c":80.315,"h":80.73,"l":79.89,"n":682,"o":80.205,"t":"2026-10-08T14:00:00Z","v":42001,"vw":80.293675},{"c":79.775,"h":80.45,"l":79.5,"n":1388,"o":80.315,"t":"2026-10-08T14:15:00Z","v":112326,"vw":79.927904},{"c":79.74,"h":80.02,"l":79.585,"n":531,"o":79.75,"t":"2026-10-08T14:30:00Z","v":19821,"vw":79.82449},{"c":79.3,"h":79.85,"l":79.24,"n":846,"o":79.58,"t":"2026-10-08T14:45:00Z","v":36371,"vw":79.700559},{"c":79.29,"h":79.87,"l":79.255,"n":1064,"o":79.3,"t":"2026-10-08T15:00:00Z","v":53920,"vw":79.520559},{"c":78.935,"h":80,"l":78.935,"n":918,"o":79.32,"t":"2026-10-08T15:15:00Z","v":174971,"vw":79.580682},{"c":77.935,"h":79.55,"l":77.76,"n":955,"o":78.76,"t":"2026-10-08T15:30:00Z","v":65003,"vw":78.690546},{"c":77.475,"h":78.05,"l":77.24,"n":841,"o":77.86,"t":"2026-10-08T15:45:00Z","v":41840,"vw":77.715749},{"c":77.46,"h":77.79,"l":77.05,"n":862,"o":77.36,"t":"2026-10-08T16:00:00Z","v":152407,"vw":77.47208},{"c":78.54,"h":78.64,"l":77.38,"n":1253,"o":77.435,"t":"2026-10-08T16:15:00Z","v":174976,"vw":77.685228},{"c":78.49,"h":78.63,"l":78.135,"n":651,"o":78.41,"t":"2026-10-08T16:30:00Z","v":28573,"vw":78.377856},{"c":79.04,"h":79.04,"l":77.88,"n":674,"o":78.485,"t":"2026-10-08T16:45:00Z","v":43042,"vw":78.268548},{"c":79.385,"h":79.53,"l":78.9,"n":728,"o":78.915,"t":"2026-10-08T17:00:00Z","v":29405,"vw":79.24185},{"c":79.42,"h":79.78,"l":79.005,"n":750,"o":79.385,"t":"2026-10-08T17:15:00Z","v":35502,"vw":79.398264},{"c":79.215,"h":79.865,"l":78.915,"n":730,"o":79.55,"t":"2026-10-08T17:30:00Z","v":28343,"vw":79.364353},{"c":79.205,"h":79.38,"l":78.79,"n":634,"o":79.05,"t":"2026-10-08T17:45:00Z","v":38060,"vw":79.219039},{"c":79.6,"h":79.6,"l":78.98,"n":432,"o":79.205,"t":"2026-10-08T18:00:00Z","v":15903,"vw":79.248658},{"c":79.8,"h":79.89,"l":79.615,"n":587,"o":79.69,"t":"2026-10-08T18:15:00Z","v":24250,"vw":79.700634},{"c":80.7,"h":80.9,"l":79.7,"n":985,"o":79.7525,"t":"2026-10-08T18:30:00Z","v":56577,"vw":80.015981},{"c":80.01,"h":80.77,"l":79.78,"n":898,"o":80.5325,"t":"2026-10-08T18:45:00Z","v":55408,"vw":80.135538},{"c":80,"h":80.115,"l":79.56,"n":567,"o":80.115,"t":"2026-10-08T19:00:00Z","v":29066,"vw":79.902443},{"c":79.915,"h":80.13,"l":79.64,"n":842,"o":80,"t":"2026-10-08T19:15:00Z","v":47758,"vw":79.927771},{"c":80.49,"h":80.49,"l":79.86,"n":1055,"o":79.86,"t":"2026-10-08T19:30:00Z","v":54494,"vw":80.27776},{"c":79.92,"h":80.485,"l":79.605,"n":3308,"o":80.485,"t":"2026-10-08T19:45:00Z","v":161863,"vw":79.926418},{"c":79.9,"h":79.9,"l":79.9,"n":23,"o":79.9,"t":"2026-10-08T20:00:00Z","v":714870,"vw":79.9},{"c":80.505,"h":81.47,"l":78.7301,"n":318,"o":79.9,"t":"2026-10-09T13:30:00Z","v":22808,"vw":80.243179},{"c":82.77,"h":82.77,"l":80.5,"n":549,"o":80.505,"t":"2026-10-09T13:45:00Z","v":25984,"vw":81.242405},{"c":83.45,"h":83.5,"l":82.76,"n":750,"o":82.76,"t":"2026-10-09T14:00:00Z","v":41064,"vw":83.268885},{"c":83.195,"h":83.75,"l":82.74,"n":685,"o":83.48,"t":"2026-10-09T14:15:00Z","v":30311,"vw":83.29689},{"c":83.21,"h":84.14,"l":83.1,"n":670,"o":83.195,"t":"2026-10-09T14:30:00Z","v":29797,"vw":83.603911},{"c":83.64,"h":83.775,"l":82.57,"n":470,"o":83.195,"t":"2026-10-09T14:45:00Z","v":127409,"vw":83.296604},{"c":83.69,"h":83.86,"l":83.27,"n":455,"o":83.635,"t":"2026-10-09T15:00:00Z","v":16320,"vw":83.585042},{"c":84.19,"h":84.19,"l":83.41,"n":610,"o":83.89,"t":"2026-10-09T15:15:00Z","v":24014,"vw":83.79434},{"c":84.35,"h":84.765,"l":84.09,"n":683,"o":84.09,"t":"2026-10-09T15:30:00Z","v":28701,"vw":84.384338},{"c":84.81,"h":84.92,"l":84.2,"n":1109,"o":84.265,"t":"2026-10-09T15:45:00Z","v":19656,"vw":84.600047},{"c":84.91,"h":84.99,"l":84.625,"n":519,"o":84.85,"t":"2026-10-09T16:00:00Z","v":20089,"vw":84.823517},{"c":85.2,"h":85.2,"l":84.78,"n":579,"o":84.79,"t":"2026-10-09T16:15:00Z","v":20956,"vw":84.952929},{"c":84.955,"h":85.45,"l":84.91,"n":631,"o":85.25,"t":"2026-10-09T16:30:00Z","v":21475,"vw":85.255163},{"c":85.285,"h":85.425,"l":84.97,"n":379,"o":85.14,"t":"2026-10-09T16:45:00Z","v":11918,"vw":85.233023},{"c":85.77,"h":85.92,"l":85.35,"n":564,"o":85.395,"t":"2026-10-09T17:00:00Z","v":22380,"vw":85.636785},{"c":85.98,"h":86.22,"l":85.81,"n":453,"o":85.81,"t":"2026-10-09T17:15:00Z","v":21675,"vw":85.978462},{"c":85.37,"h":86.045,"l":85.21,"n":716,"o":86.03,"t":"2026-10-09T17:30:00Z","v":31167,"vw":85.50074},{"c":85.18,"h":85.485,"l":85.03,"n":377,"o":85.32,"t":"2026-10-09T17:45:00Z","v":9966,"vw":85.166339},{"c":84.975,"h":85.185,"l":84.82,"n":503,"o":85.095,"t":"2026-10-09T18:00:00Z","v":13901,"vw":84.990478},{"c":84.865,"h":85.07,"l":84.82,"n":404,"o":84.91,"t":"2026-10-09T18:15:00Z","v":11822,"vw":84.956201},{"c":85.09,"h":85.26,"l":84.86,"n":386,"o":84.86,"t":"2026-10-09T18:30:00Z","v":9189,"vw":85.066814},{"c":85.45,"h":85.53,"l":85.14,"n":555,"o":85.175,"t":"2026-10-09T18:45:00Z","v":16892,"vw":85.354935},{"c":85.3,"h":85.505,"l":85.24,"n":517,"o":85.31,"t":"2026-10-09T19:00:00Z","v":16115,"vw":85.369511},{"c":85.19,"h":85.58,"l":85.18,"n":759,"o":85.35,"t":"2026-10-09T19:15:00Z","v":42666,"vw":85.411999},{"c":86.08,"h":86.18,"l":85.22,"n":1288,"o":85.22,"t":"2026-10-09T19:30:00Z","v":78888,"vw":85.596564},{"c":85.73,"h":86.1,"l":85.48,"n":4356,"o":86.08,"t":"2026-10-09T19:45:00Z","v":241027,"vw":85.825922},{"c":85.69,"h":85.69,"l":85.69,"n":30,"o":85.69,"t":"2026-10-09T20:00:00Z","v":142560,"vw":85.69},{"c":85.6,"h":85.85,"l":85.6,"n":22,"o":85.85,"t":"2026-10-12T11:15:00Z","v":1646,"vw":85.74881},{"c":85.67,"h":85.67,"l":85.55,"n":35,"o":85.55,"t":"2026-10-12T12:00:00Z","v":4508,"vw":85.603576},{"c":85.66,"h":85.66,"l":85.66,"n":4,"o":85.66,"t":"2026-10-12T12:45:00Z","v":849,"vw":85.66},{"c":85.65,"h":85.65,"l":85.65,"n":2,"o":85.65,"t":"2026-10-12T13:00:00Z","v":200,"vw":85.65},{"c":84.555,"h":86.46,"l":84.5,"n":682,"o":86.3,"t":"2026-10-12T13:30:00Z","v":47753,"vw":85.86505},{"c":85.0125,"h":85.37,"l":84.21,"n":343,"o":84.515,"t":"2026-10-12T13:45:00Z","v":14049,"vw":84.943109},{"c":85.045,"h":85.12,"l":84.37,"n":366,"o":85,"t":"2026-10-12T14:00:00Z","v":13075,"vw":84.875393},{"c":84.745,"h":85.17,"l":84.595,"n":312,"o":84.93,"t":"2026-10-12T14:15:00Z","v":10094,"vw":84.887498},{"c":85.16,"h":85.28,"l":84.53,"n":429,"o":84.725,"t":"2026-10-12T14:30:00Z","v":20931,"vw":84.920156},{"c":85.96,"h":85.96,"l":84.5,"n":662,"o":85.165,"t":"2026-10-12T14:45:00Z","v":53658,"vw":84.795321},{"c":86.03,"h":86.03,"l":85.46,"n":362,"o":85.72,"t":"2026-10-12T15:00:00Z","v":10817,"vw":85.649062},{"c":86.19,"h":86.19,"l":85.66,"n":456,"o":85.87,"t":"2026-10-12T15:15:00Z","v":15247,"vw":85.847566},{"c":85.955,"h":86.095,"l":85.76,"n":316,"o":86.095,"t":"2026-10-12T15:30:00Z","v":29429,"vw":86.057304},{"c":85.84,"h":86.03,"l":85.81,"n":302,"o":85.98,"t":"2026-10-12T15:45:00Z","v":10417,"vw":85.889799},{"c":85.88,"h":85.94,"l":85.63,"n":283,"o":85.85,"t":"2026-10-12T16:00:00Z","v":13502,"vw":85.805368},{"c":85.805,"h":85.91,"l":85.655,"n":282,"o":85.89,"t":"2026-10-12T16:15:00Z","v":10286,"vw":85.806935},{"c":85.8,"h":85.8,"l":85.62,"n":212,"o":85.74,"t":"2026-10-12T16:30:00Z","v":9438,"vw":85.71061},{"c":85.6,"h":85.84,"l":85.6,"n":351,"o":85.81,"t":"2026-10-12T16:45:00Z","v":10792,"vw":85.703779},{"c":85.46,"h":85.75,"l":85.46,"n":235,"o":85.635,"t":"2026-10-12T17:00:00Z","v":7096,"vw":85.654541},{"c":85.75,"h":85.81,"l":85.45,"n":292,"o":85.45,"t":"2026-10-12T17:15:00Z","v":11551,"vw":85.637995},{"c":85.66,"h":86.09,"l":85.6,"n":546,"o":85.72,"t":"2026-10-12T17:30:00Z","v":34188,"vw":85.817336},{"c":86.23,"h":86.35,"l":85.49,"n":540,"o":85.685,"t":"2026-10-12T17:45:00Z","v":31367,"vw":86.001097},{"c":86.495,"h":86.53,"l":86.16,"n":321,"o":86.16,"t":"2026-10-12T18:00:00Z","v":11698,"vw":86.392649},{"c":86.31,"h":86.62,"l":86.3,"n":294,"o":86.48,"t":"2026-10-12T18:15:00Z","v":9074,"vw":86.409668},{"c":86.28,"h":86.42,"l":86.15,"n":366,"o":86.32,"t":"2026-10-12T18:30:00Z","v":15556,"vw":86.263974},{"c":86.015,"h":86.28,"l":85.8596,"n":371,"o":86.28,"t":"2026-10-12T18:45:00Z","v":9918,"vw":86.013199},{"c":85.84,"h":85.985,"l":85.7,"n":341,"o":85.98,"t":"2026-10-12T19:00:00Z","v":8987,"vw":85.850608},{"c":85.685,"h":85.81,"l":85.66,"n":303,"o":85.81,"t":"2026-10-12T19:15:00Z","v":8186,"vw":85.703235},{"c":85.64,"h":85.8,"l":85.41,"n":1093,"o":85.64,"t":"2026-10-12T19:30:00Z","v":62749,"vw":85.669685},{"c":85.91,"h":85.98,"l":85.305,"n":3128,"o":85.56,"t":"2026-10-12T19:45:00Z","v":211843,"vw":85.761714},{"c":85.9,"h":85.9,"l":85.9,"n":24,"o":85.9,"t":"2026-10-12T20:00:00Z","v":157501,"vw":85.9},{"c":86.29,"h":86.29,"l":86.29,"n":5,"o":86.29,"t":"2026-10-12T21:45:00Z","v":400,"vw":86.29},{"c":85.75,"h":85.75,"l":85.65,"n":18,"o":85.65,"t":"2026-10-13T12:00:00Z","v":908,"vw":85.676616},{"c":84.27,"h":85.32,"l":83.79,"n":1069,"o":85.12,"t":"2026-10-13T13:30:00Z","v":128131,"vw":84.704783},{"c":82.45,"h":84.87,"l":82.24,"n":619,"o":84.87,"t":"2026-10-13T13:45:00Z","v":71636,"vw":83.161096},{"c":83.18,"h":83.54,"l":82.475,"n":665,"o":82.475,"t":"2026-10-13T14:00:00Z","v":60567,"vw":83.082453},{"c":82.54,"h":83.075,"l":82.42,"n":521,"o":83.075,"t":"2026-10-13T14:15:00Z","v":30764,"vw":82.679609},{"c":83.18,"h":83.18,"l":82.47,"n":633,"o":82.56,"t":"2026-10-13T14:30:00Z","v":22917,"vw":82.767182},{"c":82.55,"h":83.31,"l":82.47,"n":450,"o":83.12,"t":"2026-10-13T14:45:00Z","v":19687,"vw":82.885318},{"c":82.765,"h":82.84,"l":82.33,"n":539,"o":82.63,"t":"2026-10-13T15:00:00Z","v":38038,"vw":82.483745},{"c":82.96,"h":83.24,"l":82.68,"n":556,"o":82.76,"t":"2026-10-13T15:15:00Z","v":25479,"vw":82.956832},{"c":83.39,"h":83.61,"l":82.86,"n":665,"o":82.915,"t":"2026-10-13T15:30:00Z","v":42807,"vw":83.102925},{"c":83.75,"h":83.81,"l":83.31,"n":353,"o":83.31,"t":"2026-10-13T15:45:00Z","v":11056,"vw":83.506125},{"c":83.43,"h":83.89,"l":83.25,"n":452,"o":83.81,"t":"2026-10-13T16:00:00Z","v":18241,"vw":83.552755},{"c":83.48,"h":83.5,"l":83.2,"n":289,"o":83.5,"t":"2026-10-13T16:15:00Z","v":11861,"vw":83.271655},{"c":83.6,"h":83.66,"l":83.41,"n":285,"o":83.41,"t":"2026-10-13T16:30:00Z","v":7422,"vw":83.567463},{"c":83.66,"h":83.94,"l":83.64,"n":348,"o":83.65,"t":"2026-10-13T16:45:00Z","v":15468,"vw":83.719714},{"c":83.19,"h":83.765,"l":83.185,"n":300,"o":83.65,"t":"2026-10-13T17:00:00Z","v":13818,"vw":83.643033},{"c":83.3,"h":83.3,"l":83.12,"n":274,"o":83.185,"t":"2026-10-13T17:15:00Z","v":8857,"vw":83.234268},{"c":83.085,"h":83.385,"l":83.085,"n":358,"o":83.245,"t":"2026-10-13T17:30:00Z","v":11440,"vw":83.267682},{"c":82.78,"h":83.2,"l":82.63,"n":1530,"o":82.99,"t":"2026-10-13T17:45:00Z","v":107902,"vw":82.911503},{"c":82.765,"h":83,"l":82.66,"n":518,"o":82.86,"t":"2026-10-13T18:00:00Z","v":20663,"vw":82.801333},{"c":83.03,"h":83.1,"l":82.73,"n":968,"o":82.76,"t":"2026-10-13T18:15:00Z","v":54519,"vw":82.912326},{"c":83.0175,"h":83.0985,"l":82.62,"n":924,"o":82.98,"t":"2026-10-13T18:30:00Z","v":52473,"vw":82.907434},{"c":82.28,"h":82.96,"l":82.28,"n":980,"o":82.95,"t":"2026-10-13T18:45:00Z","v":44064,"vw":82.813621},{"c":82.345,"h":82.49,"l":82.08,"n":719,"o":82.35,"t":"2026-10-13T19:00:00Z","v":27426,"vw":82.253632},{"c":82.04,"h":82.48,"l":81.8,"n":984,"o":82.33,"t":"2026-10-13T19:15:00Z","v":41645,"vw":82.064347},{"c":82.06,"h":82.625,"l":81.94,"n":1375,"o":82.11,"t":"2026-10-13T19:30:00Z","v":57317,"vw":82.272331},{"c":80.48,"h":82.015,"l":80.45,"n":4011,"o":82.015,"t":"2026-10-13T19:45:00Z","v":190150,"vw":80.845358},{"c":80.45,"h":80.77,"l":80.45,"n":77,"o":80.45,"t":"2026-10-13T20:00:00Z","v":288526,"vw":80.450485},{"c":80.66,"h":80.66,"l":80.45,"n":66,"o":80.45,"t":"2026-10-14T11:30:00Z","v":3265,"vw":80.503617},{"c":80.65,"h":81.1,"l":80.65,"n":19,"o":81.1,"t":"2026-10-14T12:00:00Z","v":1317,"vw":81.058333},{"c":80.5,"h":80.65,"l":80.5,"n":21,"o":80.65,"t":"2026-10-14T12:30:00Z","v":1405,"vw":80.516667},{"c":80.5,"h":80.5,"l":80.5,"n":3,"o":80.5,"t":"2026-10-14T13:00:00Z","v":300,"vw":80.5},{"c":81.54,"h":82.45,"l":79.9,"n":528,"o":80,"t":"2026-10-14T13:30:00Z","v":33393,"vw":80.552254},{"c":81.41,"h":82.45,"l":81.27,"n":668,"o":81.555,"t":"2026-10-14T13:45:00Z","v":51504,"vw":81.718435},{"c":80.54,"h":82,"l":80.28,"n":743,"o":81.53,"t":"2026-10-14T14:00:00Z","v":41335,"vw":81.469347},{"c":79.93,"h":80.8,"l":79.845,"n":603,"o":80.555,"t":"2026-10-14T14:15:00Z","v":44965,"vw":80.138012},{"c":79.82,"h":79.94,"l":79.375,"n":822,"o":79.94,"t":"2026-10-14T14:30:00Z","v":26252,"vw":79.6663},{"c":79.22,"h":79.88,"l":79.02,"n":883,"o":79.88,"t":"2026-10-14T14:45:00Z","v":36389,"vw":79.351678},{"c":79.57,"h":79.57,"l":78.65,"n":768,"o":79.18,"t":"2026-10-14T15:00:00Z","v":28958,"vw":79.053851},{"c":79.6,"h":79.77,"l":79.41,"n":530,"o":79.575,"t":"2026-10-14T15:15:00Z","v":15028,"vw":79.568691},{"c":79.14,"h":79.63,"l":79.14,"n":673,"o":79.63,"t":"2026-10-14T15:30:00Z","v":18386,"vw":79.322129},{"c":78.35,"h":79.26,"l":78.34,"n":804,"o":79.155,"t":"2026-10-14T15:45:00Z","v":37371,"vw":79.03067},{"c":78.28,"h":78.905,"l":78.25,"n":925,"o":78.44,"t":"2026-10-14T16:00:00Z","v":86773,"vw":78.403617},{"c":78.68,"h":78.86,"l":78.295,"n":522,"o":78.295,"t":"2026-10-14T16:15:00Z","v":16754,"vw":78.565747},{"c":78.38,"h":78.8,"l":78.26,"n":908,"o":78.665,"t":"2026-10-14T16:30:00Z","v":41753,"vw":78.48751},{"c":78.785,"h":78.85,"l":78.38,"n":387,"o":78.38,"t":"2026-10-14T16:45:00Z","v":21250,"vw":78.708559},{"c":78.16,"h":78.86,"l":78.09,"n":713,"o":78.86,"t":"2026-10-14T17:00:00Z","v":43821,"vw":78.526482},{"c":78.06,"h":78.23,"l":77.95,"n":572,"o":78.15,"t":"2026-10-14T17:15:00Z","v":19211,"vw":78.088656},{"c":78.275,"h":78.46,"l":78.02,"n":731,"o":78.09,"t":"2026-10-14T17:30:00Z","v":25436,"vw":78.216436},{"c":78.6075,"h":78.64,"l":78.11,"n":1115,"o":78.265,"t":"2026-10-14T17:45:00Z","v":75513,"vw":78.285617},{"c":79.4,"h":79.95,"l":78.65,"n":1335,"o":78.65,"t":"2026-10-14T18:00:00Z","v":77239,"vw":79.315658},{"c":79.455,"h":79.83,"l":79.185,"n":737,"o":79.42,"t":"2026-10-14T18:15:00Z","v":31620,"vw":79.541093},{"c":78.99,"h":79.77,"l":78.98,"n":736,"o":79.64,"t":"2026-10-14T18:30:00Z","v":35965,"vw":79.301744},{"c":79.07,"h":79.15,"l":78.915,"n":727,"o":78.96,"t":"2026-10-14T18:45:00Z","v":29787,"vw":79.056767},{"c":78.55,"h":79.03,"l":78.55,"n":1182,"o":79.03,"t":"2026-10-14T19:00:00Z","v":52288,"vw":78.764233},{"c":79,"h":79.195,"l":78.51,"n":1191,"o":78.53,"t":"2026-10-14T19:15:00Z","v":72477,"vw":78.833929},{"c":78.73,"h":79.07,"l":78.7,"n":1372,"o":79,"t":"2026-10-14T19:30:00Z","v":65951,"vw":78.847955},{"c":78.67,"h":78.9,"l":78.275,"n":4110,"o":78.725,"t":"2026-10-14T19:45:00Z","v":247697,"vw":78.620621},{"c":78.63,"h":78.63,"l":78.63,"n":30,"o":78.63,"t":"2026-10-14T20:00:00Z","v":301215,"vw":78.63},{"c":78.63,"h":78.63,"l":78.63,"n":2,"o":78.63,"t":"2026-10-14T20:15:00Z","v":25049,"vw":78.63},{"c":78.39,"h":78.63,"l":78.13,"n":90,"o":78.3,"t":"2026-10-15T11:15:00Z","v":5332,"vw":78.315956},{"c":78.31,"h":78.4,"l":78.31,"n":1115,"o":78.4,"t":"2026-10-15T11:30:00Z","v":2168,"vw":78.34},{"c":78.29,"h":78.29,"l":78.29,"n":2,"o":78.29,"t":"2026-10-15T12:15:00Z","v":110,"vw":78.29},{"c":79.96,"h":79.96,"l":79.96,"n":2,"o":79.96,"t":"2026-10-15T13:15:00Z","v":195,"vw":79.96},{"c":78.98,"h":79.42,"l":76.87,"n":643,"o":76.87,"t":"2026-10-15T13:30:00Z","v":36271,"vw":78.302804},{"c":79.895,"h":79.92,"l":78.455,"n":695,"o":78.74,"t":"2026-10-15T13:45:00Z","v":36736,"vw":79.189748},{"c":79.95,"h":80.88,"l":79.66,"n":960,"o":80.03,"t":"2026-10-15T14:00:00Z","v":57919,"vw":80.174164},{"c":78.965,"h":80.28,"l":78.605,"n":702,"o":79.93,"t":"2026-10-15T14:15:00Z","v":29735,"vw":79.328444},{"c":79.855,"h":79.855,"l":78.72,"n":566,"o":78.74,"t":"2026-10-15T14:30:00Z","v":22593,"vw":79.324158},{"c":79.45,"h":80.06,"l":79.26,"n":785,"o":79.98,"t":"2026-10-15T14:45:00Z","v":43386,"vw":79.77813},{"c":79.54,"h":79.705,"l":79.28,"n":685,"o":79.54,"t":"2026-10-15T15:00:00Z","v":38553,"vw":79.485803},{"c":79.43,"h":79.75,"l":79.39,"n":514,"o":79.69,"t":"2026-10-15T15:15:00Z","v":18731,"vw":79.557268},{"c":79.61,"h":80.02,"l":79.4,"n":695,"o":79.4,"t":"2026-10-15T15:30:00Z","v":100932,"vw":79.561859},{"c":79.79,"h":80.04,"l":79.61,"n":523,"o":79.61,"t":"2026-10-15T15:45:00Z","v":27886,"vw":79.933095},{"c":79.505,"h":80.16,"l":79.5,"n":765,"o":79.795,"t":"2026-10-15T16:00:00Z","v":50439,"vw":79.990108},{"c":79.24,"h":79.5,"l":79.17,"n":416,"o":79.5,"t":"2026-10-15T16:15:00Z","v":12431,"vw":79.308601},{"c":79.48,"h":79.495,"l":79.03,"n":353,"o":79.2,"t":"2026-10-15T16:30:00Z","v":13193,"vw":79.234385},{"c":79.66,"h":79.66,"l":79.255,"n":319,"o":79.4,"t":"2026-10-15T16:45:00Z","v":10568,"vw":79.42584},{"c":79.23,"h":79.57,"l":79.165,"n":465,"o":79.57,"t":"2026-10-15T17:00:00Z","v":19390,"vw":79.307115},{"c":79.125,"h":79.24,"l":78.985,"n":358,"o":79.2,"t":"2026-10-15T17:15:00Z","v":15513,"vw":79.137282},{"c":79.03,"h":79.135,"l":78.67,"n":446,"o":79.015,"t":"2026-10-15T17:30:00Z","v":24251,"vw":78.88191},{"c":78.96,"h":79.195,"l":78.94,"n":402,"o":79.05,"t":"2026-10-15T17:45:00Z","v":15383,"vw":79.02348},{"c":78.64,"h":79.05,"l":78.56,"n":530,"o":78.95,"t":"2026-10-15T18:00:00Z","v":28012,"vw":78.876216},{"c":78.455,"h":78.635,"l":78.32,"n":314,"o":78.635,"t":"2026-10-15T18:15:00Z","v":13137,"vw":78.47539},{"c":78.38,"h":78.56,"l":78.32,"n":341,"o":78.45,"t":"2026-10-15T18:30:00Z","v":11848,"vw":78.424775},{"c":78.32,"h":78.75,"l":78.26,"n":475,"o":78.375,"t":"2026-10-15T18:45:00Z","v":17185,"vw":78.476619},{"c":78.89,"h":78.95,"l":78.415,"n":561,"o":78.415,"t":"2026-10-15T19:00:00Z","v":21948,"vw":78.639358},{"c":79.425,"h":79.425,"l":78.75,"n":691,"o":78.9,"t":"2026-10-15T19:15:00Z","v":25191,"vw":79.029072},{"c":80.46,"h":80.605,"l":79.34,"n":1162,"o":79.43,"t":"2026-10-15T19:30:00Z","v":77127,"vw":79.995477},{"c":80.1,"h":80.62,"l":80.01,"n":3176,"o":80.51,"t":"2026-10-15T19:45:00Z","v":176562,"vw":80.239367},{"c":80.1,"h":80.1,"l":80.1,"n":20,"o":80.1,"t":"2026-10-15T20:00:00Z","v":158008,"vw":80.1},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-10-15T20:15:00Z","v":24984,"vw":80.1},{"c":80.1,"h":80.5,"l":79.95,"n":38,"o":80.5,"t":"2026-10-16T12:00:00Z","v":4011,"vw":80.392965},{"c":80.1,"h":80.1,"l":79.95,"n":20,"o":79.95,"t":"2026-10-16T12:15:00Z","v":1218,"vw":80.036537},{"c":79.95,"h":79.95,"l":79.95,"n":5,"o":79.95,"t":"2026-10-16T12:30:00Z","v":298,"vw":79.95},{"c":79.33,"h":80.21,"l":79.03,"n":391,"o":80.21,"t":"2026-10-16T13:30:00Z","v":29632,"vw":79.879221},{"c":78.48,"h":79.37,"l":78.125,"n":655,"o":79.06,"t":"2026-10-16T13:45:00Z","v":70116,"vw":78.988781},{"c":80.03,"h":80.35,"l":78.44,"n":648,"o":78.48,"t":"2026-10-16T14:00:00Z","v":33108,"vw":79.545491},{"c":79.23,"h":79.965,"l":79.23,"n":492,"o":79.86,"t":"2026-10-16T14:15:00Z","v":17287,"vw":79.557055},{"c":79.795,"h":79.795,"l":79.275,"n":501,"o":79.36,"t":"2026-10-16T14:30:00Z","v":22493,"vw":79.532427},{"c":79.96,"h":80.52,"l":79.71,"n":591,"o":79.82,"t":"2026-10-16T14:45:00Z","v":38393,"vw":80.197967},{"c":79.495,"h":79.98,"l":79.42,"n":400,"o":79.77,"t":"2026-10-16T15:00:00Z","v":18064,"vw":79.727615},{"c":79.355,"h":79.505,"l":78.69,"n":590,"o":79.505,"t":"2026-10-16T15:15:00Z","v":24994,"vw":79.100504},{"c":79.47,"h":79.79,"l":79.205,"n":482,"o":79.355,"t":"2026-10-16T15:30:00Z","v":24521,"vw":79.481095},{"c":79.73,"h":80.055,"l":79.49,"n":645,"o":79.49,"t":"2026-10-16T15:45:00Z","v":32646,"vw":79.856223},{"c":79.86,"h":79.86,"l":79.49,"n":323,"o":79.68,"t":"2026-10-16T16:00:00Z","v":11929,"vw":79.688564},{"c":79.62,"h":80.29,"l":79.36,"n":752,"o":79.86,"t":"2026-10-16T16:15:00Z","v":47572,"vw":79.870705},{"c":79.45,"h":79.64,"l":79.25,"n":416,"o":79.62,"t":"2026-10-16T16:30:00Z","v":21611,"vw":79.484646},{"c":79.34,"h":79.48,"l":79.25,"n":414,"o":79.405,"t":"2026-10-16T16:45:00Z","v":18229,"vw":79.349976},{"c":78.84,"h":79.455,"l":78.685,"n":237,"o":79.4,"t":"2026-10-16T17:00:00Z","v":8626,"vw":79.022234},{"c":79.245,"h":79.285,"l":78.8775,"n":676,"o":78.895,"t":"2026-10-16T17:15:00Z","v":34173,"vw":79.085013},{"c":79.46,"h":79.835,"l":79.2,"n":810,"o":79.23,"t":"2026-10-16T17:30:00Z","v":57958,"vw":79.561214},{"c":79.54,"h":79.61,"l":79.17,"n":579,"o":79.58,"t":"2026-10-16T17:45:00Z","v":33262,"vw":79.435595},{"c":79.5,"h":79.825,"l":79.315,"n":522,"o":79.54,"t":"2026-10-16T18:00:00Z","v":25732,"vw":79.479184},{"c":79.49,"h":79.85,"l":79.465,"n":624,"o":79.505,"t":"2026-10-16T18:15:00Z","v":31587,"vw":79.61135},{"c":79.53,"h":79.59,"l":79.36,"n":397,"o":79.5,"t":"2026-10-16T18:30:00Z","v":13572,"vw":79.452546},{"c":80.04,"h":80.2,"l":79.52,"n":743,"o":79.52,"t":"2026-10-16T18:45:00Z","v":37184,"vw":79.901237},{"c":80.33,"h":80.37,"l":79.83,"n":556,"o":80.04,"t":"2026-10-16T19:00:00Z","v":23159,"vw":80.006918},{"c":80.16,"h":80.42,"l":80.075,"n":521,"o":80.355,"t":"2026-10-16T19:15:00Z","v":17993,"vw":80.222621},{"c":79.95,"h":80.175,"l":79.79,"n":903,"o":80.12,"t":"2026-10-16T19:30:00Z","v":31442,"vw":79.970294},{"c":79.96,"h":80.23,"l":79.53,"n":2834,"o":79.96,"t":"2026-10-16T19:45:00Z","v":139940,"vw":79.848709},{"c":79.9,"h":79.9,"l":79.9,"n":37,"o":79.9,"t":"2026-10-16T20:00:00Z","v":340875,"vw":79.9},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-16T20:15:00Z","v":49968,"vw":79.9},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-16T20:30:00Z","v":400,"vw":79.9},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-16T22:30:00Z","v":122,"vw":79},{"c":80.26,"h":80.26,"l":80.26,"n":3,"o":80.26,"t":"2026-10-19T11:15:00Z","v":134,"vw":80.26},{"c":80.5,"h":80.5,"l":80.5,"n":5,"o":80.5,"t":"2026-10-19T11:45:00Z","v":502,"vw":80.5},{"c":81.32,"h":83.94,"l":81.31,"n":480,"o":82.1,"t":"2026-10-19T13:30:00Z","v":43151,"vw":82.414893},{"c":81.99,"h":82.58,"l":80.94,"n":482,"o":81.405,"t":"2026-10-19T13:45:00Z","v":22283,"vw":81.86062},{"c":83.43,"h":84.055,"l":82.05,"n":837,"o":82.05,"t":"2026-10-19T14:00:00Z","v":70831,"vw":82.7806},{"c":84.315,"h":84.84,"l":83.19,"n":967,"o":83.43,"t":"2026-10-19T14:15:00Z","v":89016,"vw":84.168134},{"c":82.94,"h":84.63,"l":82.36,"n":707,"o":84.63,"t":"2026-10-19T14:30:00Z","v":92274,"vw":83.608304},{"c":83.33,"h":83.53,"l":82.83,"n":392,"o":83.14,"t":"2026-10-19T14:45:00Z","v":17154,"vw":83.124571},{"c":83.35,"h":83.59,"l":83.14,"n":438,"o":83.3,"t":"2026-10-19T15:00:00Z","v":13076,"vw":83.327644},{"c":84.08,"h":84.2,"l":83.35,"n":436,"o":83.385,"t":"2026-10-19T15:15:00Z","v":14374,"vw":83.773307},{"c":84.21,"h":84.3,"l":83.58,"n":556,"o":83.99,"t":"2026-10-19T15:30:00Z","v":19627,"vw":83.985254},{"c":83.9974,"h":84.2,"l":83.955,"n":233,"o":84.175,"t":"2026-10-19T15:45:00Z","v":6861,"vw":84.102994},{"c":84.535,"h":84.565,"l":83.99,"n":441,"o":84.02,"t":"2026-10-19T16:00:00Z","v":15526,"vw":84.212178},{"c":85.19,"h":85.41,"l":84.3,"n":583,"o":84.56,"t":"2026-10-19T16:15:00Z","v":73860,"vw":84.768127},{"c":85.55,"h":86.05,"l":84.82,"n":676,"o":85.18,"t":"2026-10-19T16:30:00Z","v":43600,"vw":85.308536},{"c":85.565,"h":85.565,"l":85.14,"n":271,"o":85.53,"t":"2026-10-19T16:45:00Z","v":9224,"vw":85.358878},{"c":85.805,"h":85.87,"l":85.52,"n":334,"o":85.52,"t":"2026-10-19T17:00:00Z","v":8420,"vw":85.726803},{"c":85.67,"h":85.91,"l":85.62,"n":305,"o":85.805,"t":"2026-10-19T17:15:00Z","v":12713,"vw":85.743678},{"c":85.335,"h":85.91,"l":85.24,"n":433,"o":85.795,"t":"2026-10-19T17:30:00Z","v":19791,"vw":85.619511},{"c":85.585,"h":85.585,"l":85.1,"n":395,"o":85.335,"t":"2026-10-19T17:45:00Z","v":13887,"vw":85.231779},{"c":84.99,"h":85.61,"l":84.98,"n":655,"o":85.61,"t":"2026-10-19T18:00:00Z","v":29316,"vw":85.254687},{"c":84.17,"h":85,"l":84.1,"n":472,"o":84.99,"t":"2026-10-19T18:15:00Z","v":18419,"vw":84.547941},{"c":84.515,"h":84.58,"l":84.01,"n":594,"o":84.08,"t":"2026-10-19T18:30:00Z","v":31072,"vw":84.246175},{"c":84.89,"h":85.0075,"l":84.26,"n":633,"o":84.56,"t":"2026-10-19T18:45:00Z","v":23384,"vw":84.510031},{"c":84.84,"h":85.29,"l":84.8,"n":534,"o":84.895,"t":"2026-10-19T19:00:00Z","v":16486,"vw":84.945324},{"c":85.22,"h":85.22,"l":84.76,"n":845,"o":84.845,"t":"2026-10-19T19:15:00Z","v":42844,"vw":84.962686},{"c":85.86,"h":85.86,"l":85.22,"n":1028,"o":85.23,"t":"2026-10-19T19:30:00Z","v":35438,"vw":85.580017},{"c":84.695,"h":85.88,"l":84.5,"n":3629,"o":85.8,"t":"2026-10-19T19:45:00Z","v":213139,"vw":84.988382},{"c":84.72,"h":84.72,"l":84.72,"n":30,"o":84.72,"t":"2026-10-19T20:00:00Z","v":160669,"vw":84.72},{"c":84.72,"h":84.72,"l":84.72,"n":1,"o":84.72,"t":"2026-10-19T20:15:00Z","v":99936,"vw":84.72},{"c":84.72,"h":84.72,"l":84.72,"n":2,"o":84.72,"t":"2026-10-19T20:30:00Z","v":800,"vw":84.72},{"c":83.56,"h":83.56,"l":83.56,"n":1,"o":83.56,"t":"2026-10-19T20:45:00Z","v":100,"vw":83.56},{"c":84.66,"h":84.8,"l":84.52,"n":107,"o":84.8,"t":"2026-10-20T12:00:00Z","v":4702,"vw":84.721525},{"c":84.6,"h":84.6,"l":84.6,"n":3,"o":84.6,"t":"2026-10-20T12:15:00Z","v":319,"vw":84.6},{"c":84.96,"h":84.96,"l":84.72,"n":10,"o":84.72,"t":"2026-10-20T12:45:00Z","v":292,"vw":84.864},{"c":86.615,"h":87.07,"l":85.075,"n":250,"o":85.12,"t":"2026-10-20T13:30:00Z","v":20434,"vw":85.676839},{"c":89.025,"h":89.025,"l":86.5,"n":428,"o":86.54,"t":"2026-10-20T13:45:00Z","v":43723,"vw":87.295386},{"c":88.915,"h":90.05,"l":88.4,"n":1214,"o":88.75,"t":"2026-10-20T14:00:00Z","v":141120,"vw":89.143586},{"c":90.17,"h":90.235,"l":88.58,"n":832,"o":88.93,"t":"2026-10-20T14:15:00Z","v":50183,"vw":89.504438},{"c":92.5,"h":92.5,"l":90.33,"n":1081,"o":90.34,"t":"2026-10-20T14:30:00Z","v":74797,"vw":91.62663},{"c":92.15,"h":93.2199,"l":91.6301,"n":964,"o":92.5,"t":"2026-10-20T14:45:00Z","v":88825,"vw":92.351502},{"c":91.955,"h":92.9757,"l":91.86,"n":796,"o":92.15,"t":"2026-10-20T15:00:00Z","v":34133,"vw":92.305818},{"c":92.54,"h":92.67,"l":91.915,"n":730,"o":91.955,"t":"2026-10-20T15:15:00Z","v":40646,"vw":92.233915},{"c":92.265,"h":92.68,"l":92.13,"n":515,"o":92.57,"t":"2026-10-20T15:30:00Z","v":18680,"vw":92.399583},{"c":91.9374,"h":92.08,"l":91.53,"n":677,"o":92.08,"t":"2026-10-20T15:45:00Z","v":34140,"vw":91.858358},{"c":91.2,"h":91.805,"l":91.2,"n":280,"o":91.805,"t":"2026-10-20T16:00:00Z","v":11204,"vw":91.451102},{"c":91.665,"h":91.747,"l":90.86,"n":752,"o":91.2,"t":"2026-10-20T16:15:00Z","v":32819,"vw":91.136027},{"c":91.34,"h":91.74,"l":91.17,"n":328,"o":91.66,"t":"2026-10-20T16:30:00Z","v":11590,"vw":91.549618},{"c":90.8,"h":91.45,"l":90.8,"n":356,"o":91.2,"t":"2026-10-20T16:45:00Z","v":10538,"vw":91.210344},{"c":91.415,"h":91.415,"l":90.88,"n":267,"o":90.9975,"t":"2026-10-20T17:00:00Z","v":8950,"vw":91.063808},{"c":92.36,"h":92.8,"l":91.7235,"n":620,"o":91.74,"t":"2026-10-20T17:15:00Z","v":42502,"vw":92.427658},{"c":92.505,"h":92.66,"l":92.4,"n":389,"o":92.51,"t":"2026-10-20T17:30:00Z","v":11092,"vw":92.538555},{"c":92.76,"h":93.12,"l":92.45,"n":1117,"o":92.54,"t":"2026-10-20T17:45:00Z","v":130636,"vw":92.928623},{"c":92.55,"h":92.77,"l":92.42,"n":367,"o":92.65,"t":"2026-10-20T18:00:00Z","v":11540,"vw":92.650868},{"c":92.28,"h":92.96,"l":92.28,"n":705,"o":92.625,"t":"2026-10-20T18:15:00Z","v":50756,"vw":92.751324},{"c":91.76,"h":92.36,"l":91.76,"n":297,"o":92.26,"t":"2026-10-20T18:30:00Z","v":10155,"vw":92.182615},{"c":92.02,"h":92.28,"l":91.78,"n":511,"o":91.95,"t":"2026-10-20T18:45:00Z","v":35456,"vw":92.039701},{"c":92.16,"h":92.29,"l":91.58,"n":890,"o":92.11,"t":"2026-10-20T19:00:00Z","v":65633,"vw":92.028039},{"c":92.215,"h":92.37,"l":91.57,"n":764,"o":92.2492,"t":"2026-10-20T19:15:00Z","v":49148,"vw":92.082269},{"c":91.77,"h":92.35,"l":91.57,"n":1199,"o":92.22,"t":"2026-10-20T19:30:00Z","v":56739,"vw":92.09654},{"c":91.49,"h":91.88,"l":91.275,"n":2923,"o":91.705,"t":"2026-10-20T19:45:00Z","v":139287,"vw":91.488561},{"c":91.4,"h":91.4,"l":91.4,"n":49,"o":91.4,"t":"2026-10-20T20:00:00Z","v":254788,"vw":91.4},{"c":91.4,"h":91.4,"l":91.4,"n":1,"o":91.4,"t":"2026-10-20T20:15:00Z","v":199872,"vw":91.4},{"c":91.4,"h":91.4,"l":91.4,"n":1,"o":91.4,"t":"2026-10-20T20:30:00Z","v":897,"vw":91.4},{"c":91.4,"h":91.4,"l":91.4,"n":1,"o":91.4,"t":"2026-10-20T21:00:00Z","v":3822,"vw":91.4},{"c":91.89,"h":91.89,"l":91.89,"n":3,"o":91.89,"t":"2026-10-21T12:30:00Z","v":106,"vw":91.89},{"c":93.11,"h":94,"l":92.315,"n":540,"o":92.78,"t":"2026-10-21T13:30:00Z","v":45793,"vw":93.041736},{"c":93.65,"h":94.23,"l":92.995,"n":584,"o":92.995,"t":"2026-10-21T13:45:00Z","v":32820,"vw":93.638289},{"c":93.85,"h":94.38,"l":93.035,"n":461,"o":93.94,"t":"2026-10-21T14:00:00Z","v":20832,"vw":93.418159},{"c":94.67,"h":94.67,"l":93.68,"n":608,"o":93.83,"t":"2026-10-21T14:15:00Z","v":34058,"vw":94.261163},{"c":94.06,"h":95.17,"l":94.05,"n":525,"o":94.88,"t":"2026-10-21T14:30:00Z","v":23787,"vw":94.61},{"c":94.5,"h":94.53,"l":93.61,"n":491,"o":94,"t":"2026-10-21T14:45:00Z","v":40999,"vw":94.079655},{"c":94.68,"h":94.925,"l":94.25,"n":546,"o":94.505,"t":"2026-10-21T15:00:00Z","v":37177,"vw":94.599016},{"c":94.63,"h":94.94,"l":94.38,"n":325,"o":94.695,"t":"2026-10-21T15:15:00Z","v":9028,"vw":94.682477},{"c":94.53,"h":94.7,"l":94.25,"n":513,"o":94.65,"t":"2026-10-21T15:30:00Z","v":23722,"vw":94.364911},{"c":93.36,"h":94.45,"l":93.35,"n":659,"o":94.44,"t":"2026-10-21T15:45:00Z","v":38664,"vw":94.077985},{"c":92.54,"h":93.285,"l":92.48,"n":412,"o":93.25,"t":"2026-10-21T16:00:00Z","v":19741,"vw":92.975951},{"c":92.86,"h":92.86,"l":92.5,"n":229,"o":92.515,"t":"2026-10-21T16:15:00Z","v":7633,"vw":92.646971},{"c":93.18,"h":93.19,"l":92.7,"n":266,"o":92.88,"t":"2026-10-21T16:30:00Z","v":14900,"vw":93.07978},{"c":93.335,"h":93.36,"l":93.065,"n":185,"o":93.11,"t":"2026-10-21T16:45:00Z","v":5546,"vw":93.199036},{"c":93.58,"h":93.58,"l":93.265,"n":176,"o":93.305,"t":"2026-10-21T17:00:00Z","v":11106,"vw":93.385539},{"c":93.38,"h":93.61,"l":93.38,"n":140,"o":93.6,"t":"2026-10-21T17:15:00Z","v":6119,"vw":93.490341},{"c":93.61,"h":93.61,"l":93.27,"n":567,"o":93.45,"t":"2026-10-21T17:30:00Z","v":30535,"vw":93.499163},{"c":93.42,"h":93.59,"l":93.32,"n":317,"o":93.44,"t":"2026-10-21T17:45:00Z","v":10930,"vw":93.465191},{"c":93.33,"h":93.5401,"l":93.14,"n":327,"o":93.49,"t":"2026-10-21T18:00:00Z","v":12145,"vw":93.315696},{"c":93.64,"h":93.745,"l":93.315,"n":273,"o":93.315,"t":"2026-10-21T18:15:00Z","v":9563,"vw":93.480501},{"c":93.515,"h":93.705,"l":93.35,"n":333,"o":93.705,"t":"2026-10-21T18:30:00Z","v":8146,"vw":93.539554},{"c":93.12,"h":93.49,"l":93.02,"n":459,"o":93.34,"t":"2026-10-21T18:45:00Z","v":12707,"vw":93.203565},{"c":92.82,"h":93.13,"l":92.49,"n":599,"o":92.96,"t":"2026-10-21T19:00:00Z","v":25812,"vw":92.859563},{"c":93.07,"h":93.17,"l":92.79,"n":684,"o":92.83,"t":"2026-10-21T19:15:00Z","v":29588,"vw":92.98878},{"c":92.99,"h":93.49,"l":92.99,"n":857,"o":93.08,"t":"2026-10-21T19:30:00Z","v":39070,"vw":93.233961},{"c":92.93,"h":93.325,"l":92.75,"n":2287,"o":93,"t":"2026-10-21T19:45:00Z","v":114186,"vw":93.001874},{"c":92.95,"h":92.95,"l":92.95,"n":47,"o":92.95,"t":"2026-10-21T20:00:00Z","v":357455,"vw":92.95},{"c":93.08,"h":93.27,"l":91.65,"n":187,"o":92.95,"t":"2026-10-22T13:30:00Z","v":15865,"vw":92.82742},{"c":94.15,"h":94.565,"l":92.7,"n":370,"o":92.97,"t":"2026-10-22T13:45:00Z","v":20064,"vw":93.885123},{"c":92.74,"h":94.155,"l":92.74,"n":536,"o":94.155,"t":"2026-10-22T14:00:00Z","v":27479,"vw":93.806466},{"c":92.38,"h":92.76,"l":91.805,"n":379,"o":92.76,"t":"2026-10-22T14:15:00Z","v":16182,"vw":92.278392},{"c":92.65,"h":92.65,"l":91.92,"n":247,"o":92.1,"t":"2026-10-22T14:30:00Z","v":7762,"vw":92.238235},{"c":92.5,"h":92.69,"l":91.99,"n":297,"o":92.64,"t":"2026-10-22T14:45:00Z","v":8279,"vw":92.238495},{"c":92.35,"h":92.4775,"l":92.16,"n":263,"o":92.16,"t":"2026-10-22T15:00:00Z","v":7643,"vw":92.379676},{"c":92.755,"h":92.89,"l":92.52,"n":209,"o":92.6,"t":"2026-10-22T15:15:00Z","v":7752,"vw":92.722942},{"c":93.17,"h":93.22,"l":92.67,"n":608,"o":92.81,"t":"2026-10-22T15:30:00Z","v":34032,"vw":92.985949},{"c":93.23,"h":93.325,"l":92.79,"n":395,"o":93.325,"t":"2026-10-22T15:45:00Z","v":23012,"vw":93.115438},{"c":92.87,"h":93.29,"l":92.87,"n":156,"o":93.28,"t":"2026-10-22T16:00:00Z","v":5910,"vw":93.091683},{"c":93.205,"h":93.62,"l":93.02,"n":436,"o":93.126,"t":"2026-10-22T16:15:00Z","v":20482,"vw":93.174453},{"c":91.92,"h":93.26,"l":91.8,"n":409,"o":93.13,"t":"2026-10-22T16:30:00Z","v":11546,"vw":92.51107},{"c":91.65,"h":92.1,"l":91.27,"n":513,"o":91.87,"t":"2026-10-22T16:45:00Z","v":19052,"vw":91.725633},{"c":91.86,"h":91.93,"l":91.36,"n":289,"o":91.77,"t":"2026-10-22T17:00:00Z","v":8998,"vw":91.64166},{"c":91.63,"h":92.065,"l":91.49,"n":312,"o":91.96,"t":"2026-10-22T17:15:00Z","v":11985,"vw":91.826955},{"c":91.64,"h":92.03,"l":91.51,"n":473,"o":91.51,"t":"2026-10-22T17:30:00Z","v":21935,"vw":91.782679},{"c":91.94,"h":92.275,"l":91.49,"n":547,"o":91.56,"t":"2026-10-22T17:45:00Z","v":29972,"vw":91.792569},{"c":92.08,"h":92.215,"l":91.67,"n":303,"o":92.005,"t":"2026-10-22T18:00:00Z","v":9074,"vw":91.966208},{"c":92.27,"h":92.68,"l":92.02,"n":341,"o":92.02,"t":"2026-10-22T18:15:00Z","v":9445,"vw":92.401372},{"c":92.13,"h":92.455,"l":92.005,"n":393,"o":92.19,"t":"2026-10-22T18:30:00Z","v":11402,"vw":92.198836},{"c":91.945,"h":92.06,"l":91.81,"n":409,"o":92.01,"t":"2026-10-22T18:45:00Z","v":12786,"vw":91.942459},{"c":92.305,"h":92.305,"l":91.62,"n":557,"o":91.87,"t":"2026-10-22T19:00:00Z","v":19295,"vw":91.930629},{"c":92.11,"h":92.39,"l":91.965,"n":509,"o":92.2,"t":"2026-10-22T19:15:00Z","v":17668,"vw":92.206219},{"c":92.335,"h":92.42,"l":91.89,"n":800,"o":92.06,"t":"2026-10-22T19:30:00Z","v":29811,"vw":92.134653},{"c":92.34,"h":92.6,"l":91.99,"n":2325,"o":92.28,"t":"2026-10-22T19:45:00Z","v":90070,"vw":92.313244},{"c":92.33,"h":92.33,"l":92.33,"n":32,"o":92.33,"t":"2026-10-22T20:00:00Z","v":274456,"vw":92.33},{"c":92.33,"h":92.33,"l":92.33,"n":1,"o":92.33,"t":"2026-10-22T20:15:00Z","v":1086,"vw":92.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":152.97103654962032,"iv":1.439854180498571,"gamma":0.006246633753682038,"theta":-0.1525071637823016,"vega":0.060476381092229,"rho":0.008868426182447282,"breakevenPct":68.33210933566588},{"delta":0.2,"premium":2.45,"strike":121.00645039631114,"iv":0.9629073242109121,"gamma":0.011344431429452163,"theta":-0.12272843537110542,"vega":0.07253246258022887,"rho":0.012401564393040482,"breakevenPct":33.71217415391655},{"delta":0.25,"premium":2.709122807017544,"strike":109.9298245614035,"iv":0.7752585964912281,"gamma":0.015739298245614035,"theta":-0.11267017543859649,"vega":0.0827221052631579,"rho":0.015731308765759885,"breakevenPct":21.99604393850434},{"delta":0.3,"premium":3.2792982456140347,"strike":105.54385964912281,"iv":0.7351708771929825,"gamma":0.018195438596491226,"theta":-0.11705614035087719,"vega":0.09035368421052632,"rho":0.018889743536857954,"breakevenPct":17.863270762197384},{"delta":0.35,"premium":4.061198208286673,"strike":102.54759238521837,"iv":0.7337314669652856,"gamma":0.01928477043673012,"theta":-0.12412340425531913,"vega":0.09566528555431131,"rho":0.021912040399829656,"breakevenPct":15.464952446122647},{"delta":0.4,"premium":4.89225,"strike":99.775,"iv":0.7384350000000001,"gamma":0.0201045,"theta":-0.131323,"vega":0.10036199999999999,"rho":0.024901571092430956,"breakevenPct":13.362124986461605},{"delta":0.45,"premium":5.91725,"strike":97.275,"iv":0.749935,"gamma":0.0201545,"theta":-0.136023,"vega":0.102162,"rho":0.027754647208427855,"breakevenPct":11.764594389689154},{"delta":0.5,"premium":6.9445,"strike":94.775,"iv":0.7595405,"gamma":0.020195499999999998,"theta":-0.1400075,"vega":0.10366500000000001,"rho":0.030606130575739878,"breakevenPct":10.16950070399653},{"delta":0.55,"premium":7.9945,"strike":92.275,"iv":0.7499905,"gamma":0.0201455,"theta":-0.1367575,"vega":0.102165,"rho":0.03344150948412707,"breakevenPct":8.59904689699989},{"delta":0.6,"premium":9.070731707317071,"strike":89.78048780487805,"iv":0.7409399999999999,"gamma":0.0200209756097561,"theta":-0.13321170731707319,"vega":0.1003609756097561,"rho":0.036257645116483286,"breakevenPct":7.06294759254319},{"delta":0.65,"premium":10.41219512195122,"strike":87.34146341463415,"iv":0.7369399999999999,"gamma":0.01914292682926829,"theta":-0.1266751219512195,"vega":0.09548292682926829,"rho":0.0388792098467485,"breakevenPct":5.874210480434712},{"delta":0.7,"premium":11.768893528183716,"strike":84.89561586638831,"iv":0.7329100208768267,"gamma":0.018233194154488517,"theta":-0.11995114822546972,"vega":0.09045344467640919,"rho":0.04148916936592995,"breakevenPct":4.694583986323004},{"delta":0.75,"premium":13.491231732776619,"strike":82.28601252609603,"iv":0.7281605427974948,"gamma":0.01656304801670146,"theta":-0.10872985386221293,"vega":0.08178956158663883,"rho":0.04382060381910091,"breakevenPct":3.733612324133709},{"delta":0.8,"premium":15.390440060698033,"strike":79.52959028831562,"iv":0.7284688922610015,"gamma":0.014723672230652499,"theta":-0.0974605462822458,"vega":0.07267587253414262,"rho":0.046015087812779056,"breakevenPct":2.805188290927822},{"delta":0.85,"premium":18.5391502276176,"strike":75.73596358118361,"iv":0.7645083459787556,"gamma":0.011688770864946891,"theta":-0.08585204855842185,"vega":0.060384522003034916,"rho":0.047242083076491824,"breakevenPct":2.106697507636977},{"delta":0.9,"premium":21.664916286149165,"strike":71.93302891933028,"iv":0.7536502283105022,"gamma":0.008769101978691018,"theta":-0.06519817351598173,"vega":0.04493470319634703,"rho":0.048478907409587005,"breakevenPct":1.3732754310402422}],"put":[{"delta":0.1,"premium":2.4855190777695073,"strike":56.52224619012174,"iv":1.6709277950265333,"gamma":0.004160977190359133,"theta":-0.12831589902770565,"vega":0.04532495128961851,"rho":-0.009361191860142452,"breakevenPct":41.47435599225362},{"delta":0.15,"premium":2.7810838543019254,"strike":69.18930804151108,"iv":1.1860332508286637,"gamma":0.0076750963723524294,"theta":-0.12115809918963644,"vega":0.06052706473922517,"rho":-0.013258750392893842,"breakevenPct":28.07513897193853},{"delta":0.2,"premium":2.9874152116772232,"strike":77.1496608467089,"iv":0.9032214658247958,"gamma":0.011858806841511211,"theta":-0.11022838252119295,"vega":0.07220791117923467,"rho":-0.01721554992275496,"breakevenPct":19.67697862554785},{"delta":0.25,"premium":3.778291536050157,"strike":80.86990595611286,"iv":0.8623158307210032,"gamma":0.014235109717868339,"theta":-0.11938636363636362,"vega":0.08247460815047021,"rho":-0.021492561579473896,"breakevenPct":16.50426251482433},{"delta":0.3,"premium":4.130956112852664,"strike":84.7884012539185,"iv":0.7443691222570533,"gamma":0.017996865203761755,"theta":-0.11256818181818182,"vega":0.09046833855799372,"rho":-0.025514813125737675,"breakevenPct":12.642212562476093},{"delta":0.35,"premium":5.623807205452775,"strike":87.30282375851996,"iv":0.7856223953261928,"gamma":0.017969717624148004,"theta":-0.12574060370009738,"vega":0.09550564751703992,"rho":-0.03035776069557146,"breakevenPct":11.535777587926798},{"delta":0.4,"premium":7.181742940603701,"strike":89.73709834469328,"iv":0.8359631937682571,"gamma":0.01772629016553067,"theta":-0.1400541382667965,"vega":0.10037419668938657,"rho":-0.035247555607131234,"breakevenPct":10.586639874266664},{"delta":0.45,"premium":8.207692307692309,"strike":92.25708502024291,"iv":0.8059637651821863,"gamma":0.0187834008097166,"theta":-0.13663441295546558,"vega":0.10220910931174089,"rho":-0.039748233804274155,"breakevenPct":8.968490509530366},{"delta":0.5,"premium":9.16923076923077,"strike":94.78744939271255,"iv":0.766237044534413,"gamma":0.019997975708502026,"theta":-0.13106761133603237,"vega":0.10367672064777328,"rho":-0.0442017992153666,"breakevenPct":7.269339734125654},{"delta":0.55,"premium":10.820846730975349,"strike":97.45444801714899,"iv":0.7646181136120043,"gamma":0.019756377277599144,"theta":-0.12824372990353697,"vega":0.10227824222936763,"rho":-0.04916971445351251,"breakevenPct":6.169607618137514},{"delta":0.6,"premium":12.550574712643675,"strike":100.14367816091954,"iv":0.7661614942528735,"gamma":0.01935977011494253,"theta":-0.12541494252873564,"vega":0.10046436781609196,"rho":-0.05419590381272543,"breakevenPct":5.130398084830651},{"delta":0.65,"premium":14.562068965517241,"strike":103.01724137931035,"iv":0.7613913793103448,"gamma":0.018555172413793102,"theta":-0.11771379310344827,"vega":0.09575172413793104,"rho":-0.059433119895817434,"breakevenPct":4.196715678768437},{"delta":0.7,"premium":16.83825214899713,"strike":106.11031518624641,"iv":0.759965329512894,"gamma":0.017511461318051577,"theta":-0.10935773638968482,"vega":0.0901461318051576,"rho":-0.06487366296633088,"breakevenPct":3.3119646515224934},{"delta":0.75,"premium":19.703581661891118,"strike":109.6919770773639,"iv":0.7659825214899713,"gamma":0.015935530085959885,"theta":-0.09954398280802292,"vega":0.08255300859598853,"rho":-0.07076677255723401,"breakevenPct":2.5361254029321145},{"delta":0.8,"premium":22.80190258751903,"strike":113.47792998477931,"iv":0.7563444444444444,"gamma":0.014130593607305933,"theta":-0.0841622526636225,"vega":0.07244003044140028,"rho":-0.07683737148462107,"breakevenPct":1.7913707383729254},{"delta":0.85,"premium":25.994444444444444,"strike":117.31481481481481,"iv":0.7313444444444445,"gamma":0.012103703703703705,"theta":-0.06488333333333333,"vega":0.06010555555555556,"rho":-0.08297204933504919,"breakevenPct":1.0935011693161774},{"delta":0.9,"premium":32.19224598930482,"strike":124.06417112299467,"iv":0.746353475935829,"gamma":0.009055614973262028,"theta":-0.046242245989304806,"vega":0.04564171122994651,"rho":-0.09146356246727148,"breakevenPct":0.4961278742663856}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":152.97103654962032,"iv":1.439854180498571,"gamma":0.006246633753682038,"theta":-0.1525071637823016,"vega":0.060476381092229,"rho":0.008868426182447282,"breakevenPct":68.33210933566588},{"delta":0.2,"premium":2.45,"strike":121.00645039631114,"iv":0.9629073242109121,"gamma":0.011344431429452163,"theta":-0.12272843537110542,"vega":0.07253246258022887,"rho":0.012401564393040482,"breakevenPct":33.71217415391655},{"delta":0.25,"premium":2.709122807017544,"strike":109.9298245614035,"iv":0.7752585964912281,"gamma":0.015739298245614035,"theta":-0.11267017543859649,"vega":0.0827221052631579,"rho":0.015731308765759885,"breakevenPct":21.99604393850434},{"delta":0.3,"premium":3.2792982456140347,"strike":105.54385964912281,"iv":0.7351708771929825,"gamma":0.018195438596491226,"theta":-0.11705614035087719,"vega":0.09035368421052632,"rho":0.018889743536857954,"breakevenPct":17.863270762197384},{"delta":0.35,"premium":4.061198208286673,"strike":102.54759238521837,"iv":0.7337314669652856,"gamma":0.01928477043673012,"theta":-0.12412340425531913,"vega":0.09566528555431131,"rho":0.021912040399829656,"breakevenPct":15.464952446122647},{"delta":0.4,"premium":4.89225,"strike":99.775,"iv":0.7384350000000001,"gamma":0.0201045,"theta":-0.131323,"vega":0.10036199999999999,"rho":0.024901571092430956,"breakevenPct":13.362124986461605},{"delta":0.45,"premium":5.91725,"strike":97.275,"iv":0.749935,"gamma":0.0201545,"theta":-0.136023,"vega":0.102162,"rho":0.027754647208427855,"breakevenPct":11.764594389689154},{"delta":0.5,"premium":6.9445,"strike":94.775,"iv":0.7595405,"gamma":0.020195499999999998,"theta":-0.1400075,"vega":0.10366500000000001,"rho":0.030606130575739878,"breakevenPct":10.16950070399653},{"delta":0.55,"premium":7.9945,"strike":92.275,"iv":0.7499905,"gamma":0.0201455,"theta":-0.1367575,"vega":0.102165,"rho":0.03344150948412707,"breakevenPct":8.59904689699989},{"delta":0.6,"premium":9.070731707317071,"strike":89.78048780487805,"iv":0.7409399999999999,"gamma":0.0200209756097561,"theta":-0.13321170731707319,"vega":0.1003609756097561,"rho":0.036257645116483286,"breakevenPct":7.06294759254319},{"delta":0.65,"premium":10.41219512195122,"strike":87.34146341463415,"iv":0.7369399999999999,"gamma":0.01914292682926829,"theta":-0.1266751219512195,"vega":0.09548292682926829,"rho":0.0388792098467485,"breakevenPct":5.874210480434712},{"delta":0.7,"premium":11.768893528183716,"strike":84.89561586638831,"iv":0.7329100208768267,"gamma":0.018233194154488517,"theta":-0.11995114822546972,"vega":0.09045344467640919,"rho":0.04148916936592995,"breakevenPct":4.694583986323004},{"delta":0.75,"premium":13.491231732776619,"strike":82.28601252609603,"iv":0.7281605427974948,"gamma":0.01656304801670146,"theta":-0.10872985386221293,"vega":0.08178956158663883,"rho":0.04382060381910091,"breakevenPct":3.733612324133709},{"delta":0.8,"premium":15.390440060698033,"strike":79.52959028831562,"iv":0.7284688922610015,"gamma":0.014723672230652499,"theta":-0.0974605462822458,"vega":0.07267587253414262,"rho":0.046015087812779056,"breakevenPct":2.805188290927822},{"delta":0.85,"premium":18.5391502276176,"strike":75.73596358118361,"iv":0.7645083459787556,"gamma":0.011688770864946891,"theta":-0.08585204855842185,"vega":0.060384522003034916,"rho":0.047242083076491824,"breakevenPct":2.106697507636977},{"delta":0.9,"premium":21.664916286149165,"strike":71.93302891933028,"iv":0.7536502283105022,"gamma":0.008769101978691018,"theta":-0.06519817351598173,"vega":0.04493470319634703,"rho":0.048478907409587005,"breakevenPct":1.3732754310402422}],"put":[{"delta":0.1,"premium":2.4855190777695073,"strike":56.52224619012174,"iv":1.6709277950265333,"gamma":0.004160977190359133,"theta":-0.12831589902770565,"vega":0.04532495128961851,"rho":-0.009361191860142452,"breakevenPct":41.47435599225362},{"delta":0.15,"premium":2.7810838543019254,"strike":69.18930804151108,"iv":1.1860332508286637,"gamma":0.0076750963723524294,"theta":-0.12115809918963644,"vega":0.06052706473922517,"rho":-0.013258750392893842,"breakevenPct":28.07513897193853},{"delta":0.2,"premium":2.9874152116772232,"strike":77.1496608467089,"iv":0.9032214658247958,"gamma":0.011858806841511211,"theta":-0.11022838252119295,"vega":0.07220791117923467,"rho":-0.01721554992275496,"breakevenPct":19.67697862554785},{"delta":0.25,"premium":3.778291536050157,"strike":80.86990595611286,"iv":0.8623158307210032,"gamma":0.014235109717868339,"theta":-0.11938636363636362,"vega":0.08247460815047021,"rho":-0.021492561579473896,"breakevenPct":16.50426251482433},{"delta":0.3,"premium":4.130956112852664,"strike":84.7884012539185,"iv":0.7443691222570533,"gamma":0.017996865203761755,"theta":-0.11256818181818182,"vega":0.09046833855799372,"rho":-0.025514813125737675,"breakevenPct":12.642212562476093},{"delta":0.35,"premium":5.623807205452775,"strike":87.30282375851996,"iv":0.7856223953261928,"gamma":0.017969717624148004,"theta":-0.12574060370009738,"vega":0.09550564751703992,"rho":-0.03035776069557146,"breakevenPct":11.535777587926798},{"delta":0.4,"premium":7.181742940603701,"strike":89.73709834469328,"iv":0.8359631937682571,"gamma":0.01772629016553067,"theta":-0.1400541382667965,"vega":0.10037419668938657,"rho":-0.035247555607131234,"breakevenPct":10.586639874266664},{"delta":0.45,"premium":8.207692307692309,"strike":92.25708502024291,"iv":0.8059637651821863,"gamma":0.0187834008097166,"theta":-0.13663441295546558,"vega":0.10220910931174089,"rho":-0.039748233804274155,"breakevenPct":8.968490509530366},{"delta":0.5,"premium":9.16923076923077,"strike":94.78744939271255,"iv":0.766237044534413,"gamma":0.019997975708502026,"theta":-0.13106761133603237,"vega":0.10367672064777328,"rho":-0.0442017992153666,"breakevenPct":7.269339734125654},{"delta":0.55,"premium":10.820846730975349,"strike":97.45444801714899,"iv":0.7646181136120043,"gamma":0.019756377277599144,"theta":-0.12824372990353697,"vega":0.10227824222936763,"rho":-0.04916971445351251,"breakevenPct":6.169607618137514},{"delta":0.6,"premium":12.550574712643675,"strike":100.14367816091954,"iv":0.7661614942528735,"gamma":0.01935977011494253,"theta":-0.12541494252873564,"vega":0.10046436781609196,"rho":-0.05419590381272543,"breakevenPct":5.130398084830651},{"delta":0.65,"premium":14.562068965517241,"strike":103.01724137931035,"iv":0.7613913793103448,"gamma":0.018555172413793102,"theta":-0.11771379310344827,"vega":0.09575172413793104,"rho":-0.059433119895817434,"breakevenPct":4.196715678768437},{"delta":0.7,"premium":16.83825214899713,"strike":106.11031518624641,"iv":0.759965329512894,"gamma":0.017511461318051577,"theta":-0.10935773638968482,"vega":0.0901461318051576,"rho":-0.06487366296633088,"breakevenPct":3.3119646515224934},{"delta":0.75,"premium":19.703581661891118,"strike":109.6919770773639,"iv":0.7659825214899713,"gamma":0.015935530085959885,"theta":-0.09954398280802292,"vega":0.08255300859598853,"rho":-0.07076677255723401,"breakevenPct":2.5361254029321145},{"delta":0.8,"premium":22.80190258751903,"strike":113.47792998477931,"iv":0.7563444444444444,"gamma":0.014130593607305933,"theta":-0.0841622526636225,"vega":0.07244003044140028,"rho":-0.07683737148462107,"breakevenPct":1.7913707383729254},{"delta":0.85,"premium":25.994444444444444,"strike":117.31481481481481,"iv":0.7313444444444445,"gamma":0.012103703703703705,"theta":-0.06488333333333333,"vega":0.06010555555555556,"rho":-0.08297204933504919,"breakevenPct":1.0935011693161774},{"delta":0.9,"premium":32.19224598930482,"strike":124.06417112299467,"iv":0.746353475935829,"gamma":0.009055614973262028,"theta":-0.046242245989304806,"vega":0.04564171122994651,"rho":-0.09146356246727148,"breakevenPct":0.4961278742663856}]}},"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"}}