{"symbol":"VC","url":"https://intraalpha.com/companies/VC","capturedAt":"2026-10-22T21:58:08.828Z","state":"partial","quote":{"symbol":"VC","last_price":81.7,"prev_close":84.83,"regular_close":81.7,"change":-3.13,"change_pct":-3.6897,"regular_change":-3.13,"regular_change_pct":-3.6897,"extended_change":0,"extended_change_pct":0,"bid":32.61,"ask":81.68,"bid_size":200,"ask_size":100,"volume":1143704,"vwap":81.314539,"open":76.87,"high":82.99,"low":76.3,"close":81.7,"trade_count":24783,"last_trade_at":"2026-10-22T20:26:14.627299812Z","last_quote_at":"2026-10-22T20:27:04.497568483Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:58:04.122559569-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.297Z","bars":[{"c":86.5775,"h":87.48,"l":85.56,"n":55,"o":86.95,"t":"2026-10-15T13:30:00Z","v":3484,"vw":86.863804},{"c":87.85,"h":87.85,"l":87.155,"n":37,"o":87.155,"t":"2026-10-15T13:35:00Z","v":1415,"vw":87.478125},{"c":87.13,"h":87.13,"l":87.13,"n":13,"o":87.13,"t":"2026-10-15T13:45:00Z","v":196,"vw":87.13},{"c":87.536696,"h":87.58,"l":87.536696,"n":8,"o":87.58,"t":"2026-10-15T13:50:00Z","v":427,"vw":87.549939},{"c":87.9,"h":87.9,"l":87.32,"n":113,"o":87.88,"t":"2026-10-15T13:55:00Z","v":3974,"vw":87.500268},{"c":88.58,"h":88.77,"l":88.0925,"n":101,"o":88.0925,"t":"2026-10-15T14:00:00Z","v":8139,"vw":88.522915},{"c":88.55,"h":88.72,"l":88.55,"n":87,"o":88.57,"t":"2026-10-15T14:05:00Z","v":2387,"vw":88.587785},{"c":88.165,"h":88.81,"l":88.165,"n":185,"o":88.81,"t":"2026-10-15T14:10:00Z","v":5014,"vw":88.57},{"c":88.195,"h":88.235,"l":88.12,"n":37,"o":88.235,"t":"2026-10-15T14:15:00Z","v":946,"vw":88.1675},{"c":88.47,"h":88.48,"l":88.175,"n":116,"o":88.175,"t":"2026-10-15T14:20:00Z","v":2808,"vw":88.391896},{"c":88.01,"h":88.37,"l":88.01,"n":244,"o":88.37,"t":"2026-10-15T14:25:00Z","v":8992,"vw":88.215032},{"c":88.49,"h":88.505,"l":88.09,"n":122,"o":88.09,"t":"2026-10-15T14:30:00Z","v":3559,"vw":88.275988},{"c":88.265,"h":88.285,"l":88.265,"n":21,"o":88.285,"t":"2026-10-15T14:35:00Z","v":449,"vw":88.275},{"c":88.3,"h":88.3,"l":88.24,"n":44,"o":88.24,"t":"2026-10-15T14:40:00Z","v":661,"vw":88.277037},{"c":88.075,"h":88.195,"l":88.075,"n":46,"o":88.195,"t":"2026-10-15T14:45:00Z","v":874,"vw":88.153333},{"c":88.26,"h":88.26,"l":88.13,"n":115,"o":88.15,"t":"2026-10-15T14:50:00Z","v":2472,"vw":88.161875},{"c":88.17,"h":88.225,"l":88.17,"n":35,"o":88.215,"t":"2026-10-15T14:55:00Z","v":1452,"vw":88.207336},{"c":88.43,"h":88.43,"l":88.32,"n":50,"o":88.32,"t":"2026-10-15T15:00:00Z","v":882,"vw":88.354},{"c":88.58,"h":88.58,"l":88.58,"n":37,"o":88.58,"t":"2026-10-15T15:05:00Z","v":475,"vw":88.58},{"c":88.43,"h":88.54,"l":88.43,"n":46,"o":88.54,"t":"2026-10-15T15:10:00Z","v":1274,"vw":88.508571},{"c":88.62,"h":88.62,"l":88.51,"n":38,"o":88.51,"t":"2026-10-15T15:15:00Z","v":911,"vw":88.5375},{"c":88.695,"h":88.695,"l":88.495,"n":73,"o":88.495,"t":"2026-10-15T15:20:00Z","v":1365,"vw":88.62625},{"c":88.865,"h":88.865,"l":88.7075,"n":113,"o":88.7125,"t":"2026-10-15T15:25:00Z","v":3473,"vw":88.745667},{"c":88.88063,"h":88.88063,"l":88.87,"n":46,"o":88.87,"t":"2026-10-15T15:30:00Z","v":845,"vw":88.875394},{"c":89.09,"h":89.09,"l":88.92,"n":115,"o":88.92,"t":"2026-10-15T15:35:00Z","v":3613,"vw":88.983927},{"c":88.95,"h":89,"l":88.875,"n":133,"o":88.96,"t":"2026-10-15T15:40:00Z","v":2210,"vw":88.916429},{"c":88.918,"h":88.965,"l":88.918,"n":41,"o":88.965,"t":"2026-10-15T15:45:00Z","v":1388,"vw":88.94345},{"c":88.965,"h":89.06,"l":88.965,"n":64,"o":89.05,"t":"2026-10-15T15:50:00Z","v":2024,"vw":89.01448},{"c":89.05,"h":89.11,"l":89.05,"n":75,"o":89.09,"t":"2026-10-15T15:55:00Z","v":1227,"vw":89.085},{"c":89.12,"h":89.12,"l":88.97,"n":123,"o":89.03,"t":"2026-10-15T16:00:00Z","v":3047,"vw":89.03998},{"c":88.98,"h":88.98,"l":88.95,"n":82,"o":88.98,"t":"2026-10-15T16:05:00Z","v":4602,"vw":88.955724},{"c":88.99,"h":89.03,"l":88.9,"n":148,"o":88.93,"t":"2026-10-15T16:10:00Z","v":5614,"vw":88.947211},{"c":88.77,"h":88.89,"l":88.765,"n":164,"o":88.83,"t":"2026-10-15T16:15:00Z","v":7697,"vw":88.838476},{"c":88.79,"h":88.79,"l":88.62,"n":218,"o":88.765,"t":"2026-10-15T16:20:00Z","v":7698,"vw":88.71561},{"c":88.86,"h":88.86,"l":88.755,"n":88,"o":88.82,"t":"2026-10-15T16:25:00Z","v":1693,"vw":88.795758},{"c":88.54,"h":88.77,"l":88.45,"n":198,"o":88.77,"t":"2026-10-15T16:30:00Z","v":8514,"vw":88.551975},{"c":88.43,"h":88.76,"l":88.43,"n":232,"o":88.55,"t":"2026-10-15T16:35:00Z","v":14750,"vw":88.59509},{"c":88.725,"h":88.725,"l":88.53,"n":113,"o":88.59,"t":"2026-10-15T16:40:00Z","v":2295,"vw":88.653754},{"c":88.73,"h":88.89,"l":88.73,"n":16,"o":88.89,"t":"2026-10-15T16:45:00Z","v":476,"vw":88.809602},{"c":88.45,"h":88.68,"l":88.45,"n":53,"o":88.68,"t":"2026-10-15T16:50:00Z","v":1407,"vw":88.5075},{"c":88.54,"h":88.54,"l":88.3601,"n":76,"o":88.3601,"t":"2026-10-15T16:55:00Z","v":1310,"vw":88.440773},{"c":88.63,"h":88.63,"l":88.51,"n":104,"o":88.59,"t":"2026-10-15T17:00:00Z","v":2739,"vw":88.59697},{"c":88.74,"h":88.74,"l":88.625,"n":111,"o":88.66,"t":"2026-10-15T17:05:00Z","v":4631,"vw":88.654833},{"c":88.67,"h":88.67,"l":88.67,"n":25,"o":88.67,"t":"2026-10-15T17:10:00Z","v":814,"vw":88.67},{"c":88.8,"h":88.8,"l":88.69,"n":101,"o":88.78,"t":"2026-10-15T17:15:00Z","v":1900,"vw":88.771667},{"c":88.73,"h":89.01,"l":88.73,"n":129,"o":88.87,"t":"2026-10-15T17:20:00Z","v":7946,"vw":88.886719},{"c":88.655,"h":88.655,"l":88.595,"n":28,"o":88.6,"t":"2026-10-15T17:25:00Z","v":1195,"vw":88.604714},{"c":88.93,"h":88.93,"l":88.81,"n":75,"o":88.81,"t":"2026-10-15T17:30:00Z","v":1179,"vw":88.873333},{"c":88.905,"h":89.05,"l":88.905,"n":77,"o":89.05,"t":"2026-10-15T17:35:00Z","v":1940,"vw":88.933877},{"c":88.91,"h":89.03,"l":88.895,"n":158,"o":88.99,"t":"2026-10-15T17:40:00Z","v":5109,"vw":88.975307},{"c":88.91,"h":89.03,"l":88.82,"n":105,"o":88.905,"t":"2026-10-15T17:45:00Z","v":6362,"vw":88.952222},{"c":88.96,"h":89.08,"l":88.93,"n":94,"o":89.03,"t":"2026-10-15T17:50:00Z","v":1901,"vw":89.001429},{"c":89.11,"h":89.11,"l":89,"n":153,"o":89.07,"t":"2026-10-15T17:55:00Z","v":2294,"vw":89.0725},{"c":89.21,"h":89.31,"l":89.1,"n":161,"o":89.14,"t":"2026-10-15T18:00:00Z","v":5281,"vw":89.174867},{"c":89.18,"h":89.22,"l":89.12,"n":100,"o":89.13,"t":"2026-10-15T18:05:00Z","v":2848,"vw":89.172514},{"c":89.24,"h":89.24,"l":89.08,"n":111,"o":89.21,"t":"2026-10-15T18:10:00Z","v":2806,"vw":89.134745},{"c":89.13,"h":89.21,"l":89.13,"n":31,"o":89.2,"t":"2026-10-15T18:15:00Z","v":672,"vw":89.18},{"c":89.06,"h":89.21,"l":89.05,"n":73,"o":89.21,"t":"2026-10-15T18:20:00Z","v":2134,"vw":89.096124},{"c":88.81,"h":89.03,"l":88.73,"n":166,"o":89,"t":"2026-10-15T18:25:00Z","v":4605,"vw":88.878694},{"c":88.525,"h":88.74,"l":88.525,"n":82,"o":88.66,"t":"2026-10-15T18:30:00Z","v":3227,"vw":88.666042},{"c":88.43,"h":88.58,"l":88.43,"n":132,"o":88.58,"t":"2026-10-15T18:35:00Z","v":3860,"vw":88.478368},{"c":88.36,"h":88.39,"l":88.275,"n":123,"o":88.39,"t":"2026-10-15T18:40:00Z","v":3114,"vw":88.324477},{"c":88.39,"h":88.47,"l":88.38,"n":66,"o":88.42,"t":"2026-10-15T18:45:00Z","v":2786,"vw":88.412759},{"c":88.395,"h":88.47,"l":88.32,"n":94,"o":88.32,"t":"2026-10-15T18:50:00Z","v":2108,"vw":88.400268},{"c":88.47,"h":88.47,"l":88.38,"n":84,"o":88.395,"t":"2026-10-15T18:55:00Z","v":1646,"vw":88.4137},{"c":88.66,"h":88.68,"l":88.48,"n":185,"o":88.48,"t":"2026-10-15T19:00:00Z","v":4499,"vw":88.59353},{"c":88.57,"h":88.63,"l":88.45,"n":109,"o":88.625,"t":"2026-10-15T19:05:00Z","v":5009,"vw":88.572838},{"c":88.66,"h":88.66,"l":88.56,"n":150,"o":88.56,"t":"2026-10-15T19:10:00Z","v":2074,"vw":88.602857},{"c":88.525,"h":88.67,"l":88.525,"n":139,"o":88.67,"t":"2026-10-15T19:15:00Z","v":2682,"vw":88.572143},{"c":88.46,"h":88.47,"l":88.46,"n":51,"o":88.47,"t":"2026-10-15T19:20:00Z","v":641,"vw":88.465},{"c":88.435,"h":88.47,"l":88.415,"n":83,"o":88.415,"t":"2026-10-15T19:25:00Z","v":1830,"vw":88.444167},{"c":88.62,"h":88.7,"l":88.46,"n":330,"o":88.46,"t":"2026-10-15T19:30:00Z","v":9898,"vw":88.617205},{"c":88.69,"h":88.72,"l":88.685,"n":80,"o":88.71,"t":"2026-10-15T19:35:00Z","v":3294,"vw":88.694875},{"c":88.85,"h":88.85,"l":88.69,"n":219,"o":88.79,"t":"2026-10-15T19:40:00Z","v":5582,"vw":88.76135},{"c":88.74,"h":88.85,"l":88.74,"n":195,"o":88.81,"t":"2026-10-15T19:45:00Z","v":4904,"vw":88.783487},{"c":88.49,"h":88.72,"l":88.49,"n":419,"o":88.66,"t":"2026-10-15T19:50:00Z","v":10553,"vw":88.61842},{"c":88.72,"h":88.77,"l":88.39,"n":1441,"o":88.51,"t":"2026-10-15T19:55:00Z","v":49439,"vw":88.594669},{"c":88.66,"h":88.67,"l":88.66,"n":39,"o":88.67,"t":"2026-10-15T20:00:00Z","v":96027,"vw":88.669974},{"c":88.8,"h":88.9,"l":88.8,"n":21,"o":88.9,"t":"2026-10-15T20:35:00Z","v":1001,"vw":88.850255},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-16T09:25:00Z","v":500,"vw":88.7},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-16T09:30:00Z","v":500,"vw":88.7},{"c":89.095,"h":89.8,"l":89.095,"n":48,"o":89.31,"t":"2026-10-16T13:30:00Z","v":8956,"vw":89.31942},{"c":89.7,"h":89.7,"l":89.7,"n":21,"o":89.7,"t":"2026-10-16T13:35:00Z","v":274,"vw":89.7},{"c":90.61,"h":90.61,"l":90.035,"n":53,"o":90.035,"t":"2026-10-16T13:45:00Z","v":4849,"vw":90.269256},{"c":90.57,"h":90.57,"l":90.21,"n":101,"o":90.38,"t":"2026-10-16T13:50:00Z","v":5568,"vw":90.393213},{"c":90.57,"h":90.57,"l":89.87,"n":78,"o":90.22,"t":"2026-10-16T13:55:00Z","v":22804,"vw":90.220439},{"c":89.325,"h":90.54,"l":89.04,"n":136,"o":90.29,"t":"2026-10-16T14:00:00Z","v":15058,"vw":89.678101},{"c":89.05,"h":89.325,"l":88.905,"n":93,"o":89.325,"t":"2026-10-16T14:05:00Z","v":4984,"vw":89.166859},{"c":88.8,"h":89.03,"l":88.495,"n":84,"o":89.03,"t":"2026-10-16T14:10:00Z","v":5216,"vw":88.794177},{"c":88.91,"h":88.97,"l":88.67,"n":138,"o":88.8,"t":"2026-10-16T14:15:00Z","v":6261,"vw":88.797989},{"c":88.945,"h":89.25,"l":88.9286,"n":158,"o":88.97,"t":"2026-10-16T14:20:00Z","v":5104,"vw":89.031569},{"c":89.31,"h":89.31,"l":89.09,"n":141,"o":89.09,"t":"2026-10-16T14:25:00Z","v":6652,"vw":89.203437},{"c":89.155,"h":89.35,"l":89.155,"n":28,"o":89.35,"t":"2026-10-16T14:30:00Z","v":309,"vw":89.2525},{"c":89.31,"h":89.31,"l":89.31,"n":13,"o":89.31,"t":"2026-10-16T14:35:00Z","v":229,"vw":89.31},{"c":89.2,"h":89.2,"l":88.915,"n":52,"o":88.935,"t":"2026-10-16T14:40:00Z","v":954,"vw":88.99625},{"c":89.115,"h":89.315,"l":89.05,"n":97,"o":89.18,"t":"2026-10-16T14:45:00Z","v":2556,"vw":89.109879},{"c":89.075,"h":89.39,"l":89.075,"n":76,"o":89.37,"t":"2026-10-16T14:50:00Z","v":1768,"vw":89.239737},{"c":89.35,"h":89.39,"l":89.28,"n":97,"o":89.37,"t":"2026-10-16T14:55:00Z","v":2274,"vw":89.36},{"c":89.46,"h":89.46,"l":89.34,"n":33,"o":89.45,"t":"2026-10-16T15:05:00Z","v":604,"vw":89.3975},{"c":89.46,"h":89.47,"l":89.35,"n":61,"o":89.35,"t":"2026-10-16T15:10:00Z","v":1517,"vw":89.44},{"c":89.4367,"h":89.4367,"l":89.4367,"n":21,"o":89.4367,"t":"2026-10-16T15:15:00Z","v":395,"vw":89.4367},{"c":89.09,"h":89.395,"l":89.09,"n":129,"o":89.395,"t":"2026-10-16T15:20:00Z","v":14558,"vw":89.382563},{"c":88.535,"h":89.06,"l":88.535,"n":91,"o":89.06,"t":"2026-10-16T15:25:00Z","v":5096,"vw":88.938648},{"c":88.9,"h":88.9,"l":88.51,"n":127,"o":88.555,"t":"2026-10-16T15:30:00Z","v":5138,"vw":88.667852},{"c":88.56,"h":88.8,"l":88.56,"n":112,"o":88.8,"t":"2026-10-16T15:35:00Z","v":5015,"vw":88.779634},{"c":88.35,"h":88.5475,"l":88.35,"n":88,"o":88.5475,"t":"2026-10-16T15:40:00Z","v":2443,"vw":88.427909},{"c":88.555,"h":88.57,"l":88.345,"n":101,"o":88.345,"t":"2026-10-16T15:45:00Z","v":4618,"vw":88.519018},{"c":88.26,"h":88.56,"l":88.26,"n":59,"o":88.56,"t":"2026-10-16T15:50:00Z","v":1595,"vw":88.403},{"c":88.14,"h":88.36,"l":88.14,"n":61,"o":88.36,"t":"2026-10-16T15:55:00Z","v":1541,"vw":88.323849},{"c":88.2,"h":88.2,"l":87.93,"n":94,"o":87.93,"t":"2026-10-16T16:00:00Z","v":1924,"vw":88.127143},{"c":88.33,"h":88.36,"l":88.32,"n":56,"o":88.33,"t":"2026-10-16T16:05:00Z","v":2413,"vw":88.330084},{"c":88.14,"h":88.19,"l":88.14,"n":42,"o":88.19,"t":"2026-10-16T16:10:00Z","v":728,"vw":88.173333},{"c":88.08,"h":88.14,"l":88.02,"n":63,"o":88.14,"t":"2026-10-16T16:15:00Z","v":1086,"vw":88.08},{"c":87.91,"h":88.01,"l":87.91,"n":111,"o":88,"t":"2026-10-16T16:25:00Z","v":3891,"vw":87.98758},{"c":87.73,"h":87.86,"l":87.73,"n":133,"o":87.8,"t":"2026-10-16T16:30:00Z","v":4732,"vw":87.828198},{"c":87.81,"h":87.84,"l":87.39,"n":139,"o":87.84,"t":"2026-10-16T16:35:00Z","v":14172,"vw":87.750588},{"c":87.81,"h":87.835,"l":87.7,"n":44,"o":87.835,"t":"2026-10-16T16:40:00Z","v":12573,"vw":87.832655},{"c":87.83,"h":87.95,"l":87.79,"n":128,"o":87.93,"t":"2026-10-16T16:45:00Z","v":4514,"vw":87.893027},{"c":87.81,"h":87.82,"l":87.81,"n":19,"o":87.82,"t":"2026-10-16T16:50:00Z","v":460,"vw":87.815},{"c":88,"h":88,"l":87.7,"n":208,"o":87.82,"t":"2026-10-16T16:55:00Z","v":10588,"vw":87.720398},{"c":87.723,"h":87.98,"l":87.7,"n":111,"o":87.98,"t":"2026-10-16T17:00:00Z","v":4208,"vw":87.758408},{"c":87.79,"h":87.795,"l":87.71,"n":56,"o":87.795,"t":"2026-10-16T17:05:00Z","v":1016,"vw":87.765},{"c":87.795,"h":87.855,"l":87.795,"n":56,"o":87.815,"t":"2026-10-16T17:10:00Z","v":1101,"vw":87.81875},{"c":87.9225,"h":87.925,"l":87.795,"n":86,"o":87.795,"t":"2026-10-16T17:15:00Z","v":4075,"vw":87.91102},{"c":87.77,"h":87.905,"l":87.77,"n":84,"o":87.905,"t":"2026-10-16T17:20:00Z","v":2995,"vw":87.87533},{"c":87.87,"h":87.87,"l":87.87,"n":50,"o":87.87,"t":"2026-10-16T17:25:00Z","v":1171,"vw":87.87},{"c":87.84,"h":87.85,"l":87.84,"n":28,"o":87.85,"t":"2026-10-16T17:30:00Z","v":1805,"vw":87.848655},{"c":87.85,"h":87.85,"l":87.85,"n":10,"o":87.85,"t":"2026-10-16T17:35:00Z","v":184,"vw":87.85},{"c":88.065,"h":88.14,"l":87.82,"n":127,"o":87.82,"t":"2026-10-16T17:40:00Z","v":3341,"vw":87.979643},{"c":87.79,"h":87.91,"l":87.79,"n":42,"o":87.91,"t":"2026-10-16T17:45:00Z","v":901,"vw":87.875},{"c":87.81,"h":87.81,"l":87.77,"n":25,"o":87.77,"t":"2026-10-16T17:50:00Z","v":375,"vw":87.79},{"c":87.92,"h":87.92,"l":87.815,"n":40,"o":87.815,"t":"2026-10-16T17:55:00Z","v":892,"vw":87.85},{"c":87.415,"h":87.7,"l":87.415,"n":88,"o":87.7,"t":"2026-10-16T18:00:00Z","v":2825,"vw":87.569599},{"c":87.3,"h":87.37,"l":87.3,"n":69,"o":87.37,"t":"2026-10-16T18:05:00Z","v":910,"vw":87.3375},{"c":87.19,"h":87.2,"l":87.19,"n":47,"o":87.2,"t":"2026-10-16T18:10:00Z","v":710,"vw":87.195},{"c":87.17,"h":87.29,"l":87.12,"n":164,"o":87.29,"t":"2026-10-16T18:15:00Z","v":3256,"vw":87.219643},{"c":87.18,"h":87.18,"l":87.06,"n":81,"o":87.06,"t":"2026-10-16T18:20:00Z","v":1977,"vw":87.128983},{"c":86.92,"h":87.14,"l":86.92,"n":74,"o":87.14,"t":"2026-10-16T18:25:00Z","v":2170,"vw":87.071416},{"c":86.96,"h":86.98,"l":86.93,"n":110,"o":86.93,"t":"2026-10-16T18:30:00Z","v":1862,"vw":86.946539},{"c":86.85,"h":86.96,"l":86.805,"n":111,"o":86.81,"t":"2026-10-16T18:35:00Z","v":2893,"vw":86.900812},{"c":87.07,"h":87.07,"l":86.81,"n":59,"o":86.81,"t":"2026-10-16T18:40:00Z","v":1372,"vw":87.002785},{"c":86.89,"h":87.045,"l":86.89,"n":74,"o":87.045,"t":"2026-10-16T18:45:00Z","v":1430,"vw":86.98943},{"c":86.805,"h":86.82,"l":86.8,"n":91,"o":86.82,"t":"2026-10-16T18:50:00Z","v":1183,"vw":86.808333},{"c":86.91,"h":86.91,"l":86.74,"n":147,"o":86.74,"t":"2026-10-16T18:55:00Z","v":2821,"vw":86.855711},{"c":86.9,"h":86.935,"l":86.9,"n":64,"o":86.935,"t":"2026-10-16T19:00:00Z","v":1009,"vw":86.9175},{"c":87.01,"h":87.05,"l":86.83,"n":362,"o":86.97,"t":"2026-10-16T19:05:00Z","v":23827,"vw":86.942381},{"c":87.24,"h":87.34,"l":87.14,"n":188,"o":87.14,"t":"2026-10-16T19:10:00Z","v":4675,"vw":87.224755},{"c":87.14,"h":87.1725,"l":87.14,"n":65,"o":87.1725,"t":"2026-10-16T19:15:00Z","v":1311,"vw":87.158056},{"c":87.435,"h":87.44,"l":87.435,"n":70,"o":87.44,"t":"2026-10-16T19:20:00Z","v":1141,"vw":87.438333},{"c":87.49,"h":87.49,"l":87.44,"n":144,"o":87.445,"t":"2026-10-16T19:25:00Z","v":3078,"vw":87.451875},{"c":87.52,"h":87.58,"l":87.5,"n":202,"o":87.58,"t":"2026-10-16T19:30:00Z","v":5566,"vw":87.549231},{"c":87.515,"h":87.58,"l":87.515,"n":109,"o":87.58,"t":"2026-10-16T19:35:00Z","v":1607,"vw":87.545},{"c":87.3,"h":87.5375,"l":87.3,"n":159,"o":87.5375,"t":"2026-10-16T19:40:00Z","v":2339,"vw":87.443438},{"c":87.3,"h":87.35,"l":87.22,"n":223,"o":87.3,"t":"2026-10-16T19:45:00Z","v":4492,"vw":87.296022},{"c":87.08,"h":87.33,"l":87.08,"n":293,"o":87.3,"t":"2026-10-16T19:50:00Z","v":8292,"vw":87.253869},{"c":87.27,"h":87.32,"l":86.915,"n":1155,"o":86.93,"t":"2026-10-16T19:55:00Z","v":33921,"vw":87.152729},{"c":87.25,"h":87.28,"l":87.25,"n":31,"o":87.28,"t":"2026-10-16T20:00:00Z","v":83423,"vw":87.250129},{"c":87.25,"h":87.25,"l":86.595,"n":56,"o":86.91,"t":"2026-10-19T13:30:00Z","v":4492,"vw":86.809192},{"c":87.1,"h":87.1,"l":87.1,"n":10,"o":87.1,"t":"2026-10-19T13:40:00Z","v":330,"vw":87.1},{"c":87.135,"h":87.135,"l":87.095,"n":24,"o":87.095,"t":"2026-10-19T13:45:00Z","v":3796,"vw":87.116648},{"c":86.46,"h":86.91,"l":86.46,"n":53,"o":86.91,"t":"2026-10-19T13:50:00Z","v":1613,"vw":86.6875},{"c":87.08,"h":87.17,"l":86.735,"n":23,"o":86.735,"t":"2026-10-19T14:00:00Z","v":914,"vw":86.956667},{"c":86.71,"h":86.93,"l":86.71,"n":23,"o":86.93,"t":"2026-10-19T14:05:00Z","v":644,"vw":86.8275},{"c":86.82,"h":86.82,"l":86.68,"n":43,"o":86.7,"t":"2026-10-19T14:10:00Z","v":1514,"vw":86.725},{"c":87.094,"h":87.094,"l":87.094,"n":5,"o":87.094,"t":"2026-10-19T14:15:00Z","v":177,"vw":87.094},{"c":86.92,"h":86.92,"l":86.92,"n":14,"o":86.92,"t":"2026-10-19T14:20:00Z","v":290,"vw":86.92},{"c":87.02,"h":87.02,"l":86.91,"n":36,"o":86.92,"t":"2026-10-19T14:25:00Z","v":951,"vw":86.9425},{"c":86.84,"h":86.94,"l":86.82,"n":72,"o":86.88,"t":"2026-10-19T14:30:00Z","v":3092,"vw":86.86},{"c":86.83,"h":86.83,"l":86.83,"n":12,"o":86.83,"t":"2026-10-19T14:35:00Z","v":206,"vw":86.83},{"c":86.95,"h":86.96,"l":86.645,"n":72,"o":86.645,"t":"2026-10-19T14:40:00Z","v":1882,"vw":86.883152},{"c":87.095,"h":87.095,"l":86.95,"n":22,"o":86.95,"t":"2026-10-19T14:45:00Z","v":1360,"vw":87.081818},{"c":86.98,"h":87.08,"l":86.98,"n":22,"o":87.075,"t":"2026-10-19T14:50:00Z","v":448,"vw":87.045},{"c":86.97,"h":86.97,"l":86.97,"n":14,"o":86.97,"t":"2026-10-19T14:55:00Z","v":600,"vw":86.97},{"c":87.135,"h":87.135,"l":87.07,"n":88,"o":87.08,"t":"2026-10-19T15:00:00Z","v":2123,"vw":87.108996},{"c":87.16,"h":87.16,"l":87.16,"n":7,"o":87.16,"t":"2026-10-19T15:10:00Z","v":152,"vw":87.16},{"c":87.2475,"h":87.31,"l":87.14,"n":66,"o":87.31,"t":"2026-10-19T15:15:00Z","v":2552,"vw":87.188053},{"c":87.22,"h":87.22,"l":87.155,"n":39,"o":87.155,"t":"2026-10-19T15:20:00Z","v":1270,"vw":87.196677},{"c":87.08,"h":87.27,"l":87.01,"n":88,"o":87.14,"t":"2026-10-19T15:25:00Z","v":2801,"vw":87.091553},{"c":87.0968,"h":87.0968,"l":87.0968,"n":6,"o":87.0968,"t":"2026-10-19T15:30:00Z","v":531,"vw":87.0968},{"c":87.11,"h":87.11,"l":87.11,"n":9,"o":87.11,"t":"2026-10-19T15:35:00Z","v":310,"vw":87.11},{"c":87.1,"h":87.1,"l":87.1,"n":6,"o":87.1,"t":"2026-10-19T15:40:00Z","v":235,"vw":87.1},{"c":87.2,"h":87.2,"l":87.2,"n":13,"o":87.2,"t":"2026-10-19T15:45:00Z","v":483,"vw":87.2},{"c":87.05,"h":87.22,"l":87.05,"n":89,"o":87.22,"t":"2026-10-19T15:55:00Z","v":2967,"vw":87.173333},{"c":86.67,"h":87.035,"l":86.65,"n":87,"o":87.035,"t":"2026-10-19T16:00:00Z","v":2087,"vw":86.897767},{"c":86.81,"h":86.81,"l":86.65,"n":213,"o":86.72,"t":"2026-10-19T16:05:00Z","v":12211,"vw":86.698198},{"c":86.83,"h":86.83,"l":86.83,"n":17,"o":86.83,"t":"2026-10-19T16:10:00Z","v":312,"vw":86.83},{"c":86.89,"h":86.89,"l":86.825,"n":81,"o":86.83,"t":"2026-10-19T16:15:00Z","v":1775,"vw":86.839286},{"c":86.88,"h":86.9,"l":86.88,"n":11,"o":86.9,"t":"2026-10-19T16:25:00Z","v":248,"vw":86.89},{"c":86.92,"h":86.92,"l":86.88,"n":87,"o":86.88,"t":"2026-10-19T16:30:00Z","v":2333,"vw":86.894167},{"c":87.015,"h":87.015,"l":86.868,"n":71,"o":86.92,"t":"2026-10-19T16:35:00Z","v":2969,"vw":86.964708},{"c":87.07,"h":87.07,"l":87.07,"n":17,"o":87.07,"t":"2026-10-19T16:40:00Z","v":645,"vw":87.07},{"c":87.13,"h":87.13,"l":87.115,"n":15,"o":87.115,"t":"2026-10-19T16:45:00Z","v":422,"vw":87.121977},{"c":87.16,"h":87.21,"l":87.13,"n":106,"o":87.15,"t":"2026-10-19T16:50:00Z","v":3102,"vw":87.168919},{"c":86.99,"h":87.07,"l":86.975,"n":55,"o":87.07,"t":"2026-10-19T17:00:00Z","v":1023,"vw":87.003542},{"c":86.92,"h":86.92,"l":86.815,"n":67,"o":86.87,"t":"2026-10-19T17:05:00Z","v":1744,"vw":86.87944},{"c":86.99,"h":86.99,"l":86.9384,"n":47,"o":86.9384,"t":"2026-10-19T17:15:00Z","v":1023,"vw":86.948067},{"c":87.03,"h":87.03,"l":87.02,"n":37,"o":87.02,"t":"2026-10-19T17:25:00Z","v":980,"vw":87.021667},{"c":87.125,"h":87.185,"l":87.01,"n":179,"o":87.01,"t":"2026-10-19T17:30:00Z","v":5545,"vw":87.133093},{"c":87.04,"h":87.04,"l":87.04,"n":31,"o":87.04,"t":"2026-10-19T17:35:00Z","v":828,"vw":87.04},{"c":87.38,"h":87.38,"l":87.082,"n":65,"o":87.16,"t":"2026-10-19T17:40:00Z","v":1240,"vw":87.186432},{"c":86.95,"h":87.355,"l":86.95,"n":67,"o":87.335,"t":"2026-10-19T17:45:00Z","v":3502,"vw":87.309305},{"c":87.12,"h":87.12,"l":87.09,"n":35,"o":87.09,"t":"2026-10-19T18:00:00Z","v":583,"vw":87.106667},{"c":87.1,"h":87.1,"l":87.1,"n":11,"o":87.1,"t":"2026-10-19T18:05:00Z","v":281,"vw":87.1},{"c":87.11,"h":87.17,"l":87.11,"n":49,"o":87.17,"t":"2026-10-19T18:20:00Z","v":1226,"vw":87.13},{"c":87.1025,"h":87.163,"l":87.04,"n":87,"o":87.163,"t":"2026-10-19T18:25:00Z","v":2517,"vw":87.100364},{"c":87.07,"h":87.12,"l":87.07,"n":33,"o":87.12,"t":"2026-10-19T18:35:00Z","v":736,"vw":87.105},{"c":87.14,"h":87.14,"l":87.08,"n":32,"o":87.08,"t":"2026-10-19T18:40:00Z","v":1499,"vw":87.121635},{"c":87.195,"h":87.265,"l":87.12,"n":89,"o":87.16,"t":"2026-10-19T18:45:00Z","v":2194,"vw":87.196848},{"c":87.1601,"h":87.205,"l":87.1475,"n":50,"o":87.205,"t":"2026-10-19T18:50:00Z","v":2705,"vw":87.160842},{"c":87.075,"h":87.08,"l":87.07,"n":43,"o":87.07,"t":"2026-10-19T18:55:00Z","v":1187,"vw":87.073333},{"c":87.045,"h":87.11,"l":86.94,"n":138,"o":87.09,"t":"2026-10-19T19:00:00Z","v":5058,"vw":87.048991},{"c":86.94,"h":87.14,"l":86.93,"n":125,"o":87.05,"t":"2026-10-19T19:05:00Z","v":6141,"vw":87.015464},{"c":87.075,"h":87.15,"l":87.005,"n":64,"o":87.005,"t":"2026-10-19T19:10:00Z","v":1729,"vw":87.107999},{"c":87.12,"h":87.22,"l":87.065,"n":83,"o":87.22,"t":"2026-10-19T19:15:00Z","v":2216,"vw":87.104278},{"c":87.35,"h":87.35,"l":87.17,"n":94,"o":87.21,"t":"2026-10-19T19:20:00Z","v":3831,"vw":87.233494},{"c":87.17,"h":87.3,"l":87.17,"n":142,"o":87.3,"t":"2026-10-19T19:25:00Z","v":3609,"vw":87.239101},{"c":87.22,"h":87.295,"l":87.2,"n":112,"o":87.23,"t":"2026-10-19T19:30:00Z","v":3109,"vw":87.235769},{"c":87.26,"h":87.26,"l":87.26,"n":26,"o":87.26,"t":"2026-10-19T19:35:00Z","v":454,"vw":87.26},{"c":87.215,"h":87.25,"l":87.17,"n":150,"o":87.195,"t":"2026-10-19T19:40:00Z","v":3359,"vw":87.214076},{"c":87.31,"h":87.31,"l":87.15,"n":129,"o":87.15,"t":"2026-10-19T19:45:00Z","v":3551,"vw":87.195417},{"c":87,"h":87.265,"l":86.86,"n":374,"o":87.265,"t":"2026-10-19T19:50:00Z","v":11660,"vw":87.009234},{"c":86.81,"h":86.89,"l":86.73,"n":844,"o":86.87,"t":"2026-10-19T19:55:00Z","v":29142,"vw":86.796836},{"c":86.78,"h":86.78,"l":86.78,"n":17,"o":86.78,"t":"2026-10-19T20:00:00Z","v":59882,"vw":86.78},{"c":86.14,"h":86.885,"l":84.75,"n":43,"o":86.45,"t":"2026-10-20T13:30:00Z","v":4033,"vw":86.271822},{"c":86.37,"h":86.4125,"l":85.8,"n":55,"o":86.37,"t":"2026-10-20T13:35:00Z","v":2203,"vw":86.195395},{"c":86.43,"h":86.43,"l":86.04,"n":33,"o":86.04,"t":"2026-10-20T13:40:00Z","v":626,"vw":86.29},{"c":86.375,"h":86.455,"l":86.375,"n":49,"o":86.455,"t":"2026-10-20T13:45:00Z","v":1558,"vw":86.403988},{"c":86.365,"h":86.39,"l":86.29,"n":97,"o":86.39,"t":"2026-10-20T13:50:00Z","v":2414,"vw":86.345},{"c":86.23,"h":86.35,"l":86.13,"n":87,"o":86.26,"t":"2026-10-20T13:55:00Z","v":7539,"vw":86.181776},{"c":86.15,"h":86.21,"l":86.07,"n":23,"o":86.21,"t":"2026-10-20T14:00:00Z","v":602,"vw":86.156667},{"c":86.125,"h":86.49,"l":86.07,"n":108,"o":86.07,"t":"2026-10-20T14:05:00Z","v":2769,"vw":86.341761},{"c":86.115,"h":86.38,"l":86.115,"n":61,"o":86.22,"t":"2026-10-20T14:10:00Z","v":4598,"vw":86.164146},{"c":86.3,"h":86.38,"l":86.265,"n":74,"o":86.37,"t":"2026-10-20T14:15:00Z","v":3284,"vw":86.311},{"c":86.63,"h":86.63,"l":86.15,"n":87,"o":86.15,"t":"2026-10-20T14:20:00Z","v":1780,"vw":86.47125},{"c":86.75,"h":86.765,"l":86.645,"n":27,"o":86.645,"t":"2026-10-20T14:25:00Z","v":720,"vw":86.73},{"c":87,"h":87,"l":86.83,"n":103,"o":86.91,"t":"2026-10-20T14:30:00Z","v":2628,"vw":86.954545},{"c":87.21,"h":87.27,"l":86.79,"n":107,"o":86.8,"t":"2026-10-20T14:35:00Z","v":9766,"vw":87.025545},{"c":87.76,"h":87.76,"l":87.35,"n":71,"o":87.35,"t":"2026-10-20T14:45:00Z","v":1515,"vw":87.445547},{"c":87.43,"h":87.47,"l":87.3,"n":66,"o":87.3,"t":"2026-10-20T14:55:00Z","v":2520,"vw":87.432555},{"c":87.51,"h":87.51,"l":87.43,"n":67,"o":87.43,"t":"2026-10-20T15:00:00Z","v":1828,"vw":87.49},{"c":87.435,"h":87.59,"l":87.41,"n":166,"o":87.42,"t":"2026-10-20T15:05:00Z","v":5232,"vw":87.479848},{"c":87.26,"h":87.455,"l":87.23,"n":98,"o":87.455,"t":"2026-10-20T15:10:00Z","v":3225,"vw":87.382964},{"c":87.41,"h":87.41,"l":87.24,"n":80,"o":87.24,"t":"2026-10-20T15:15:00Z","v":2134,"vw":87.2925},{"c":87.36,"h":87.36,"l":87.36,"n":9,"o":87.36,"t":"2026-10-20T15:20:00Z","v":213,"vw":87.36},{"c":87.125,"h":87.22,"l":87.125,"n":116,"o":87.18,"t":"2026-10-20T15:25:00Z","v":3347,"vw":87.175},{"c":87.09,"h":87.22,"l":87.05,"n":50,"o":87.22,"t":"2026-10-20T15:30:00Z","v":1877,"vw":87.132782},{"c":87.09,"h":87.1,"l":87.09,"n":26,"o":87.09,"t":"2026-10-20T15:35:00Z","v":638,"vw":87.092381},{"c":87.28,"h":87.285,"l":87.19,"n":78,"o":87.19,"t":"2026-10-20T15:40:00Z","v":2349,"vw":87.212265},{"c":87.16,"h":87.16,"l":87.16,"n":18,"o":87.16,"t":"2026-10-20T15:45:00Z","v":737,"vw":87.16},{"c":87.38,"h":87.38,"l":87.36,"n":47,"o":87.37,"t":"2026-10-20T15:50:00Z","v":1197,"vw":87.3725},{"c":87.305,"h":87.38,"l":87.3,"n":41,"o":87.37,"t":"2026-10-20T15:55:00Z","v":1252,"vw":87.336201},{"c":87.3,"h":87.3,"l":87.24,"n":44,"o":87.24,"t":"2026-10-20T16:00:00Z","v":871,"vw":87.263333},{"c":87.2,"h":87.29,"l":87.2,"n":52,"o":87.25,"t":"2026-10-20T16:05:00Z","v":1547,"vw":87.253173},{"c":87.29,"h":87.31,"l":87.19,"n":72,"o":87.3,"t":"2026-10-20T16:10:00Z","v":2989,"vw":87.293305},{"c":87.22,"h":87.37,"l":87.22,"n":100,"o":87.37,"t":"2026-10-20T16:15:00Z","v":2213,"vw":87.251462},{"c":87.3,"h":87.3,"l":87.23,"n":66,"o":87.27,"t":"2026-10-20T16:20:00Z","v":1230,"vw":87.27},{"c":87.49,"h":87.49,"l":87.275,"n":72,"o":87.28,"t":"2026-10-20T16:25:00Z","v":2778,"vw":87.346723},{"c":87.46,"h":87.46,"l":87.46,"n":22,"o":87.46,"t":"2026-10-20T16:30:00Z","v":589,"vw":87.46},{"c":87.62,"h":87.69,"l":87.5,"n":101,"o":87.5,"t":"2026-10-20T16:35:00Z","v":2267,"vw":87.62625},{"c":87.675,"h":87.675,"l":87.675,"n":9,"o":87.675,"t":"2026-10-20T16:40:00Z","v":187,"vw":87.675},{"c":88.03,"h":88.03,"l":87.67,"n":104,"o":87.67,"t":"2026-10-20T16:45:00Z","v":3242,"vw":87.765237},{"c":87.88,"h":87.9,"l":87.83,"n":96,"o":87.88,"t":"2026-10-20T16:50:00Z","v":1571,"vw":87.872101},{"c":87.93,"h":87.93,"l":87.87,"n":57,"o":87.87,"t":"2026-10-20T17:00:00Z","v":1441,"vw":87.89},{"c":87.79,"h":87.87,"l":87.675,"n":91,"o":87.85,"t":"2026-10-20T17:05:00Z","v":2080,"vw":87.756666},{"c":87.925,"h":87.95,"l":87.74,"n":89,"o":87.79,"t":"2026-10-20T17:10:00Z","v":2570,"vw":87.846159},{"c":87.86,"h":87.86,"l":87.76,"n":62,"o":87.82,"t":"2026-10-20T17:15:00Z","v":1559,"vw":87.802595},{"c":87.905,"h":87.905,"l":87.905,"n":15,"o":87.905,"t":"2026-10-20T17:20:00Z","v":275,"vw":87.905},{"c":87.74,"h":87.875,"l":87.74,"n":64,"o":87.81,"t":"2026-10-20T17:25:00Z","v":2584,"vw":87.851272},{"c":87.83,"h":87.88,"l":87.83,"n":58,"o":87.88,"t":"2026-10-20T17:30:00Z","v":869,"vw":87.863333},{"c":87.885,"h":88,"l":87.83,"n":169,"o":87.83,"t":"2026-10-20T17:35:00Z","v":6031,"vw":87.894705},{"c":88.18,"h":88.25,"l":88.02,"n":124,"o":88.03,"t":"2026-10-20T17:40:00Z","v":2938,"vw":88.104765},{"c":88.02,"h":88.325,"l":88.02,"n":112,"o":88.29,"t":"2026-10-20T17:45:00Z","v":2677,"vw":88.175585},{"c":88.14,"h":88.14,"l":88.12,"n":52,"o":88.12,"t":"2026-10-20T17:50:00Z","v":1038,"vw":88.125682},{"c":87.73,"h":88.14,"l":87.69,"n":259,"o":88.14,"t":"2026-10-20T17:55:00Z","v":22525,"vw":87.890055},{"c":87.59,"h":87.7875,"l":87.48,"n":206,"o":87.7875,"t":"2026-10-20T18:00:00Z","v":8204,"vw":87.576932},{"c":87.41,"h":87.59,"l":87.41,"n":147,"o":87.57,"t":"2026-10-20T18:05:00Z","v":3852,"vw":87.495415},{"c":87.465,"h":87.55,"l":87.4,"n":158,"o":87.46,"t":"2026-10-20T18:10:00Z","v":9645,"vw":87.436346},{"c":87.305,"h":87.58,"l":87.305,"n":111,"o":87.575,"t":"2026-10-20T18:15:00Z","v":5966,"vw":87.467656},{"c":87.27,"h":87.5175,"l":87.14,"n":136,"o":87.5175,"t":"2026-10-20T18:20:00Z","v":3877,"vw":87.29131},{"c":87.395,"h":87.395,"l":87.27,"n":117,"o":87.27,"t":"2026-10-20T18:25:00Z","v":3243,"vw":87.35365},{"c":87.59,"h":87.59,"l":87.515,"n":102,"o":87.515,"t":"2026-10-20T18:30:00Z","v":1829,"vw":87.553334},{"c":87.535,"h":87.535,"l":87.53,"n":39,"o":87.53,"t":"2026-10-20T18:35:00Z","v":832,"vw":87.531667},{"c":87.795,"h":87.815,"l":87.535,"n":411,"o":87.535,"t":"2026-10-20T18:40:00Z","v":19101,"vw":87.638739},{"c":87.815,"h":87.815,"l":87.78,"n":44,"o":87.78,"t":"2026-10-20T18:45:00Z","v":716,"vw":87.7975},{"c":87.86,"h":87.9,"l":87.795,"n":117,"o":87.8,"t":"2026-10-20T18:50:00Z","v":2651,"vw":87.851363},{"c":87.685,"h":87.93,"l":87.64,"n":304,"o":87.8325,"t":"2026-10-20T19:00:00Z","v":9852,"vw":87.833002},{"c":87.68,"h":87.69,"l":87.68,"n":65,"o":87.68,"t":"2026-10-20T19:05:00Z","v":661,"vw":87.683333},{"c":87.6725,"h":87.8,"l":87.6725,"n":195,"o":87.76,"t":"2026-10-20T19:10:00Z","v":5518,"vw":87.761501},{"c":87.945,"h":87.945,"l":87.65,"n":193,"o":87.66,"t":"2026-10-20T19:15:00Z","v":6290,"vw":87.746735},{"c":87.945,"h":87.945,"l":87.93,"n":39,"o":87.945,"t":"2026-10-20T19:20:00Z","v":1627,"vw":87.942321},{"c":87.885,"h":87.945,"l":87.885,"n":78,"o":87.945,"t":"2026-10-20T19:25:00Z","v":1351,"vw":87.931014},{"c":87.89,"h":87.89,"l":87.76,"n":100,"o":87.885,"t":"2026-10-20T19:30:00Z","v":2287,"vw":87.849823},{"c":87.92,"h":88.03,"l":87.76,"n":239,"o":88.03,"t":"2026-10-20T19:35:00Z","v":7051,"vw":87.865425},{"c":88.045,"h":88.14,"l":87.91,"n":225,"o":87.91,"t":"2026-10-20T19:40:00Z","v":4994,"vw":88.031269},{"c":88.065,"h":88.14,"l":88.045,"n":201,"o":88.14,"t":"2026-10-20T19:45:00Z","v":3484,"vw":88.065},{"c":87.88,"h":88.14,"l":87.84,"n":569,"o":87.98,"t":"2026-10-20T19:50:00Z","v":14709,"vw":88.006208},{"c":87.79,"h":87.93,"l":87.63,"n":910,"o":87.77,"t":"2026-10-20T19:55:00Z","v":29020,"vw":87.820644},{"c":87.78,"h":87.78,"l":87.78,"n":46,"o":87.78,"t":"2026-10-20T20:00:00Z","v":125772,"vw":87.78},{"c":87.9,"h":87.9,"l":87.9,"n":22,"o":87.9,"t":"2026-10-20T20:10:00Z","v":778,"vw":87.9},{"c":88.28,"h":88.28,"l":88.28,"n":5,"o":88.28,"t":"2026-10-20T21:00:00Z","v":210,"vw":88.28},{"c":88.1,"h":88.1,"l":88.1,"n":8,"o":88.1,"t":"2026-10-20T22:00:00Z","v":497,"vw":88.1},{"c":88.3,"h":88.3,"l":88.3,"n":14,"o":88.3,"t":"2026-10-20T23:45:00Z","v":1004,"vw":88.3},{"c":88.49,"h":88.49,"l":88.49,"n":11,"o":88.49,"t":"2026-10-20T23:50:00Z","v":114,"vw":88.49},{"c":88.19,"h":88.19,"l":88.1,"n":11,"o":88.1,"t":"2026-10-20T23:55:00Z","v":1128,"vw":88.110304},{"c":86.68,"h":88.23,"l":86.68,"n":30,"o":88.23,"t":"2026-10-21T13:30:00Z","v":4354,"vw":88.131339},{"c":87.325,"h":87.87,"l":86.95,"n":64,"o":86.95,"t":"2026-10-21T13:35:00Z","v":15929,"vw":87.148846},{"c":86.965,"h":87.13,"l":86.94,"n":45,"o":87.13,"t":"2026-10-21T13:40:00Z","v":976,"vw":87.010492},{"c":87.29,"h":87.29,"l":87.29,"n":9,"o":87.29,"t":"2026-10-21T13:45:00Z","v":198,"vw":87.29},{"c":87.235,"h":87.29,"l":87.235,"n":17,"o":87.29,"t":"2026-10-21T13:50:00Z","v":617,"vw":87.24875},{"c":86.585,"h":87.245,"l":86.585,"n":77,"o":87.235,"t":"2026-10-21T13:55:00Z","v":7880,"vw":86.634188},{"c":86.62,"h":86.62,"l":86.55,"n":46,"o":86.56,"t":"2026-10-21T14:00:00Z","v":3056,"vw":86.606392},{"c":86.25,"h":86.7,"l":86.25,"n":147,"o":86.655,"t":"2026-10-21T14:05:00Z","v":11105,"vw":86.595906},{"c":86.0801,"h":86.55,"l":86.0801,"n":122,"o":86.42,"t":"2026-10-21T14:10:00Z","v":4840,"vw":86.365613},{"c":86.45,"h":86.705,"l":86.21,"n":251,"o":86.705,"t":"2026-10-21T14:15:00Z","v":20699,"vw":86.327676},{"c":86.7,"h":86.7,"l":86.53,"n":49,"o":86.53,"t":"2026-10-21T14:20:00Z","v":1309,"vw":86.561428},{"c":86.465,"h":86.61,"l":86.465,"n":60,"o":86.61,"t":"2026-10-21T14:30:00Z","v":1017,"vw":86.503578},{"c":86.74,"h":86.74,"l":86.725,"n":35,"o":86.725,"t":"2026-10-21T14:40:00Z","v":887,"vw":86.732222},{"c":86.84,"h":86.84,"l":86.76,"n":45,"o":86.76,"t":"2026-10-21T14:45:00Z","v":646,"vw":86.81},{"c":86.59,"h":86.64,"l":86.47,"n":136,"o":86.64,"t":"2026-10-21T14:50:00Z","v":2923,"vw":86.552671},{"c":86.43,"h":86.43,"l":86.37,"n":65,"o":86.37,"t":"2026-10-21T15:00:00Z","v":1622,"vw":86.39609},{"c":86.515,"h":86.515,"l":86.3,"n":59,"o":86.3,"t":"2026-10-21T15:05:00Z","v":1598,"vw":86.440569},{"c":86.52,"h":86.52,"l":86.45,"n":41,"o":86.45,"t":"2026-10-21T15:10:00Z","v":976,"vw":86.497},{"c":86.33,"h":86.445,"l":86.31,"n":35,"o":86.445,"t":"2026-10-21T15:15:00Z","v":855,"vw":86.355833},{"c":86.43,"h":86.47,"l":86.31,"n":121,"o":86.41,"t":"2026-10-21T15:20:00Z","v":9556,"vw":86.369926},{"c":86.84,"h":86.84,"l":86.27,"n":170,"o":86.335,"t":"2026-10-21T15:25:00Z","v":17246,"vw":86.385768},{"c":86.86,"h":86.905,"l":86.76,"n":51,"o":86.905,"t":"2026-10-21T15:30:00Z","v":1046,"vw":86.841667},{"c":86.855,"h":86.87,"l":86.81,"n":51,"o":86.81,"t":"2026-10-21T15:35:00Z","v":1992,"vw":86.849231},{"c":86.625,"h":86.66,"l":86.49,"n":74,"o":86.6,"t":"2026-10-21T15:40:00Z","v":2709,"vw":86.581304},{"c":86.64,"h":86.685,"l":86.49,"n":106,"o":86.685,"t":"2026-10-21T15:45:00Z","v":3955,"vw":86.619374},{"c":86.36,"h":86.64,"l":86.36,"n":96,"o":86.54,"t":"2026-10-21T15:50:00Z","v":3038,"vw":86.510765},{"c":86.445,"h":86.555,"l":86.3,"n":168,"o":86.36,"t":"2026-10-21T15:55:00Z","v":6216,"vw":86.391808},{"c":86.44,"h":86.44,"l":86.35,"n":99,"o":86.43,"t":"2026-10-21T16:00:00Z","v":3012,"vw":86.384472},{"c":86.415,"h":86.415,"l":86.32,"n":61,"o":86.41,"t":"2026-10-21T16:05:00Z","v":1644,"vw":86.404474},{"c":86.415,"h":86.415,"l":86.4125,"n":45,"o":86.415,"t":"2026-10-21T16:10:00Z","v":1297,"vw":86.414722},{"c":86.435,"h":86.435,"l":86.42,"n":25,"o":86.43,"t":"2026-10-21T16:15:00Z","v":504,"vw":86.428333},{"c":86.475,"h":86.55,"l":86.29,"n":309,"o":86.435,"t":"2026-10-21T16:20:00Z","v":16571,"vw":86.367046},{"c":86.35,"h":86.47,"l":86.345,"n":58,"o":86.47,"t":"2026-10-21T16:25:00Z","v":1527,"vw":86.396},{"c":86.4631,"h":86.565,"l":86.45,"n":60,"o":86.46,"t":"2026-10-21T16:30:00Z","v":2231,"vw":86.472211},{"c":87.075,"h":87.12,"l":86.4601,"n":71,"o":86.4601,"t":"2026-10-21T16:35:00Z","v":3514,"vw":86.77866},{"c":86.895,"h":87.075,"l":86.73,"n":74,"o":87.035,"t":"2026-10-21T16:40:00Z","v":2118,"vw":86.923182},{"c":86.885,"h":86.885,"l":86.74,"n":52,"o":86.74,"t":"2026-10-21T16:45:00Z","v":742,"vw":86.8125},{"c":86.585,"h":86.81,"l":86.585,"n":115,"o":86.81,"t":"2026-10-21T16:50:00Z","v":3165,"vw":86.744949},{"c":86.595,"h":86.595,"l":86.595,"n":25,"o":86.595,"t":"2026-10-21T16:55:00Z","v":255,"vw":86.595},{"c":86.52,"h":86.68,"l":86.36,"n":165,"o":86.68,"t":"2026-10-21T17:00:00Z","v":3328,"vw":86.498571},{"c":86.51,"h":86.61,"l":86.5,"n":65,"o":86.515,"t":"2026-10-21T17:05:00Z","v":1938,"vw":86.52233},{"c":86.41,"h":86.52,"l":86.41,"n":90,"o":86.51,"t":"2026-10-21T17:10:00Z","v":3575,"vw":86.484938},{"c":86.485,"h":86.485,"l":86.42,"n":24,"o":86.42,"t":"2026-10-21T17:15:00Z","v":404,"vw":86.4525},{"c":86.36,"h":86.47,"l":86.28,"n":171,"o":86.41,"t":"2026-10-21T17:20:00Z","v":6137,"vw":86.347854},{"c":86.32,"h":86.39,"l":86.215,"n":148,"o":86.34,"t":"2026-10-21T17:25:00Z","v":12927,"vw":86.332159},{"c":86.43,"h":86.61,"l":86.32,"n":131,"o":86.32,"t":"2026-10-21T17:30:00Z","v":2980,"vw":86.458808},{"c":86.46,"h":86.54,"l":86.45,"n":76,"o":86.54,"t":"2026-10-21T17:35:00Z","v":2219,"vw":86.495625},{"c":86.4,"h":86.56,"l":86.33,"n":104,"o":86.37,"t":"2026-10-21T17:40:00Z","v":3314,"vw":86.443429},{"c":86.5,"h":86.54,"l":86.33,"n":120,"o":86.33,"t":"2026-10-21T17:45:00Z","v":5552,"vw":86.485391},{"c":86.44,"h":86.495,"l":86.41,"n":62,"o":86.41,"t":"2026-10-21T17:50:00Z","v":1202,"vw":86.444167},{"c":86.445,"h":86.445,"l":86.4,"n":88,"o":86.44,"t":"2026-10-21T17:55:00Z","v":1990,"vw":86.438889},{"c":86.395,"h":86.51,"l":86.395,"n":190,"o":86.445,"t":"2026-10-21T18:00:00Z","v":5261,"vw":86.471048},{"c":86.435,"h":86.435,"l":86.36,"n":131,"o":86.41,"t":"2026-10-21T18:05:00Z","v":5261,"vw":86.403011},{"c":86.5,"h":86.53,"l":86.35,"n":136,"o":86.38,"t":"2026-10-21T18:10:00Z","v":9890,"vw":86.474543},{"c":86.41,"h":86.53,"l":86.4,"n":112,"o":86.46,"t":"2026-10-21T18:15:00Z","v":3495,"vw":86.46915},{"c":86.39,"h":86.51,"l":86.38,"n":101,"o":86.45,"t":"2026-10-21T18:20:00Z","v":2816,"vw":86.412715},{"c":86.25,"h":86.38,"l":86.2,"n":171,"o":86.38,"t":"2026-10-21T18:25:00Z","v":6026,"vw":86.259985},{"c":86.32,"h":86.32,"l":86.25,"n":93,"o":86.25,"t":"2026-10-21T18:30:00Z","v":2682,"vw":86.278068},{"c":86.3167,"h":86.36,"l":86.295,"n":126,"o":86.295,"t":"2026-10-21T18:35:00Z","v":3629,"vw":86.327767},{"c":86.295,"h":86.36,"l":86.26,"n":157,"o":86.32,"t":"2026-10-21T18:40:00Z","v":3926,"vw":86.301667},{"c":86.08,"h":86.35,"l":86.08,"n":262,"o":86.26,"t":"2026-10-21T18:45:00Z","v":6233,"vw":86.258057},{"c":86.015,"h":86.05,"l":85.8,"n":190,"o":86.05,"t":"2026-10-21T18:50:00Z","v":5735,"vw":85.878175},{"c":85.615,"h":85.95,"l":85.615,"n":248,"o":85.95,"t":"2026-10-21T18:55:00Z","v":4135,"vw":85.755917},{"c":85.4,"h":85.67,"l":85.27,"n":270,"o":85.62,"t":"2026-10-21T19:00:00Z","v":7160,"vw":85.480759},{"c":85.595,"h":85.77,"l":85.36,"n":151,"o":85.39,"t":"2026-10-21T19:05:00Z","v":3963,"vw":85.510494},{"c":85.73,"h":85.84,"l":85.51,"n":234,"o":85.51,"t":"2026-10-21T19:10:00Z","v":5045,"vw":85.751426},{"c":86.5,"h":86.5,"l":85.7,"n":336,"o":85.715,"t":"2026-10-21T19:15:00Z","v":10948,"vw":86.025826},{"c":86.61,"h":86.66,"l":86.49,"n":194,"o":86.5,"t":"2026-10-21T19:20:00Z","v":6838,"vw":86.596188},{"c":86.89,"h":86.97,"l":86.49,"n":236,"o":86.49,"t":"2026-10-21T19:25:00Z","v":7676,"vw":86.691279},{"c":86.6585,"h":86.999,"l":86.6585,"n":347,"o":86.89,"t":"2026-10-21T19:30:00Z","v":10490,"vw":86.87911},{"c":85.465,"h":86.72,"l":85.465,"n":505,"o":86.72,"t":"2026-10-21T19:35:00Z","v":21747,"vw":86.217989},{"c":85.29,"h":85.81,"l":84.88,"n":566,"o":85.465,"t":"2026-10-21T19:40:00Z","v":21867,"vw":85.449984},{"c":85.04,"h":85.405,"l":84.79,"n":664,"o":85.29,"t":"2026-10-21T19:45:00Z","v":43731,"vw":85.256008},{"c":85.29,"h":85.58,"l":85.025,"n":997,"o":85.07,"t":"2026-10-21T19:50:00Z","v":46856,"vw":85.31823},{"c":84.93,"h":85.16,"l":84.56,"n":2313,"o":85.16,"t":"2026-10-21T19:55:00Z","v":127227,"vw":84.786432},{"c":84.83,"h":84.927,"l":84.83,"n":41,"o":84.927,"t":"2026-10-21T20:00:00Z","v":111834,"vw":84.830099},{"c":84.8,"h":84.8,"l":84.8,"n":6,"o":84.8,"t":"2026-10-22T09:10:00Z","v":305,"vw":84.8},{"c":82.01,"h":82.01,"l":81,"n":7,"o":81,"t":"2026-10-22T11:15:00Z","v":840,"vw":81.426907},{"c":79.18,"h":79.18,"l":79.18,"n":3,"o":79.18,"t":"2026-10-22T11:20:00Z","v":189,"vw":79.18},{"c":81.01,"h":81.01,"l":81,"n":14,"o":81,"t":"2026-10-22T11:25:00Z","v":388,"vw":81.007326},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-22T11:30:00Z","v":100,"vw":81},{"c":80.955,"h":81.58,"l":76.3,"n":199,"o":77.06,"t":"2026-10-22T13:30:00Z","v":16501,"vw":78.011376},{"c":80.2,"h":82.905,"l":80.16,"n":159,"o":81.23,"t":"2026-10-22T13:35:00Z","v":5834,"vw":81.315786},{"c":80.53,"h":82.035,"l":79.58,"n":405,"o":80.83,"t":"2026-10-22T13:40:00Z","v":27821,"vw":80.179068},{"c":81.05,"h":81.05,"l":80,"n":184,"o":80.86,"t":"2026-10-22T13:45:00Z","v":6590,"vw":80.272785},{"c":80.78,"h":81.48,"l":80.63,"n":93,"o":81.29,"t":"2026-10-22T13:50:00Z","v":4792,"vw":81.159524},{"c":81.23,"h":81.615,"l":80.66,"n":108,"o":81.11,"t":"2026-10-22T13:55:00Z","v":3141,"vw":81.068866},{"c":82,"h":82.24,"l":81.27,"n":228,"o":81.27,"t":"2026-10-22T14:00:00Z","v":9426,"vw":81.808286},{"c":81.255,"h":81.92,"l":81,"n":270,"o":81.76,"t":"2026-10-22T14:05:00Z","v":11288,"vw":81.425129},{"c":80.12,"h":80.88,"l":79.77,"n":268,"o":80.72,"t":"2026-10-22T14:10:00Z","v":10512,"vw":80.311838},{"c":79.91,"h":80.38,"l":79.9,"n":222,"o":80.005,"t":"2026-10-22T14:15:00Z","v":7721,"vw":80.134087},{"c":80.295,"h":80.85,"l":79.885,"n":388,"o":79.885,"t":"2026-10-22T14:20:00Z","v":14488,"vw":80.339422},{"c":79.95,"h":80.3,"l":79.725,"n":233,"o":80.03,"t":"2026-10-22T14:25:00Z","v":6002,"vw":80.040258},{"c":80.33,"h":80.42,"l":79.61,"n":316,"o":79.61,"t":"2026-10-22T14:30:00Z","v":13557,"vw":79.979462},{"c":79.88,"h":80.26,"l":79.88,"n":222,"o":80.18,"t":"2026-10-22T14:35:00Z","v":6549,"vw":80.101497},{"c":79.71,"h":79.975,"l":79.67,"n":315,"o":79.7,"t":"2026-10-22T14:40:00Z","v":13869,"vw":79.767791},{"c":79.75,"h":80.03,"l":79.66,"n":273,"o":79.75,"t":"2026-10-22T14:45:00Z","v":9875,"vw":79.739275},{"c":79.61,"h":79.77,"l":79.58,"n":348,"o":79.73,"t":"2026-10-22T14:50:00Z","v":8321,"vw":79.674537},{"c":79.85,"h":79.85,"l":79.62,"n":249,"o":79.7,"t":"2026-10-22T14:55:00Z","v":6571,"vw":79.715431},{"c":79.2,"h":80.195,"l":79.2,"n":297,"o":80.05,"t":"2026-10-22T15:00:00Z","v":7247,"vw":79.859354},{"c":79.15,"h":79.49,"l":79.08,"n":211,"o":79.49,"t":"2026-10-22T15:05:00Z","v":8281,"vw":79.301873},{"c":79.45,"h":79.535,"l":79.13,"n":192,"o":79.245,"t":"2026-10-22T15:10:00Z","v":6099,"vw":79.365172},{"c":79.69,"h":79.92,"l":79.26,"n":293,"o":79.47,"t":"2026-10-22T15:15:00Z","v":12399,"vw":79.650309},{"c":79.825,"h":79.9752,"l":79.69,"n":149,"o":79.9752,"t":"2026-10-22T15:20:00Z","v":3924,"vw":79.821486},{"c":79.915,"h":79.9699,"l":79.71,"n":142,"o":79.9699,"t":"2026-10-22T15:25:00Z","v":5186,"vw":79.849307},{"c":79.99,"h":79.99,"l":79.64,"n":213,"o":79.79,"t":"2026-10-22T15:30:00Z","v":6168,"vw":79.774018},{"c":79.7,"h":80.03,"l":79.65,"n":326,"o":80.03,"t":"2026-10-22T15:35:00Z","v":11086,"vw":79.750459},{"c":79.83,"h":79.985,"l":79.68,"n":264,"o":79.82,"t":"2026-10-22T15:40:00Z","v":7779,"vw":79.814757},{"c":80.637,"h":80.73,"l":79.76,"n":692,"o":79.76,"t":"2026-10-22T15:45:00Z","v":20725,"vw":80.352415},{"c":81.05,"h":81.1,"l":80.54,"n":266,"o":80.54,"t":"2026-10-22T15:50:00Z","v":8008,"vw":80.87452},{"c":81.31,"h":81.63,"l":80.98,"n":295,"o":81.04,"t":"2026-10-22T15:55:00Z","v":9745,"vw":81.176656},{"c":81.625,"h":81.87,"l":81.24,"n":390,"o":81.25,"t":"2026-10-22T16:00:00Z","v":11482,"vw":81.591379},{"c":81.76,"h":81.795,"l":81.235,"n":217,"o":81.615,"t":"2026-10-22T16:05:00Z","v":5996,"vw":81.555095},{"c":81.62,"h":81.8,"l":81.52,"n":129,"o":81.52,"t":"2026-10-22T16:10:00Z","v":3708,"vw":81.636089},{"c":81.945,"h":81.96,"l":81.6,"n":298,"o":81.86,"t":"2026-10-22T16:15:00Z","v":13564,"vw":81.792779},{"c":81.91,"h":82.01,"l":81.78,"n":268,"o":81.94,"t":"2026-10-22T16:20:00Z","v":5884,"vw":81.874},{"c":82.12,"h":82.185,"l":81.74,"n":357,"o":81.84,"t":"2026-10-22T16:25:00Z","v":13734,"vw":81.948642},{"c":82.36,"h":82.36,"l":82.01,"n":157,"o":82.13,"t":"2026-10-22T16:30:00Z","v":5206,"vw":82.155253},{"c":82.37,"h":82.58,"l":82.13,"n":252,"o":82.235,"t":"2026-10-22T16:35:00Z","v":8289,"vw":82.355431},{"c":82.08,"h":82.41,"l":82,"n":285,"o":82.41,"t":"2026-10-22T16:40:00Z","v":9091,"vw":82.178122},{"c":81.935,"h":82.01,"l":81.83,"n":269,"o":81.98,"t":"2026-10-22T16:45:00Z","v":7455,"vw":81.888752},{"c":81.975,"h":82.255,"l":81.965,"n":255,"o":81.9775,"t":"2026-10-22T16:50:00Z","v":9319,"vw":82.080323},{"c":82.2075,"h":82.22,"l":81.86,"n":75,"o":81.975,"t":"2026-10-22T16:55:00Z","v":2294,"vw":82.097254},{"c":81.86,"h":82.21,"l":81.82,"n":305,"o":82.14,"t":"2026-10-22T17:00:00Z","v":8710,"vw":81.971183},{"c":81.955,"h":82.05,"l":81.73,"n":183,"o":81.905,"t":"2026-10-22T17:05:00Z","v":5837,"vw":81.928445},{"c":81.89,"h":82.15,"l":81.84,"n":226,"o":82.06,"t":"2026-10-22T17:10:00Z","v":5606,"vw":82.025},{"c":81.95,"h":82.0999,"l":81.82,"n":270,"o":81.94,"t":"2026-10-22T17:15:00Z","v":7437,"vw":81.918517},{"c":81.97,"h":82.005,"l":81.8,"n":205,"o":82,"t":"2026-10-22T17:20:00Z","v":8217,"vw":81.88914},{"c":81.965,"h":82.18,"l":81.83,"n":223,"o":81.895,"t":"2026-10-22T17:25:00Z","v":6439,"vw":81.988912},{"c":81.87,"h":81.93,"l":81.84,"n":93,"o":81.84,"t":"2026-10-22T17:30:00Z","v":1917,"vw":81.876667},{"c":81.77,"h":82.1,"l":81.77,"n":261,"o":81.97,"t":"2026-10-22T17:35:00Z","v":8268,"vw":81.935309},{"c":81.75,"h":81.78,"l":81.68,"n":129,"o":81.77,"t":"2026-10-22T17:40:00Z","v":3984,"vw":81.742297},{"c":81.845,"h":81.94,"l":81.63,"n":219,"o":81.69,"t":"2026-10-22T17:45:00Z","v":7946,"vw":81.735402},{"c":81.805,"h":81.96,"l":81.745,"n":106,"o":81.96,"t":"2026-10-22T17:50:00Z","v":3599,"vw":81.782314},{"c":81.78,"h":81.99,"l":81.715,"n":136,"o":81.99,"t":"2026-10-22T17:55:00Z","v":4547,"vw":81.811333},{"c":81.395,"h":81.96,"l":81.36,"n":347,"o":81.775,"t":"2026-10-22T18:00:00Z","v":10465,"vw":81.781689},{"c":81.47,"h":81.72,"l":81.39,"n":178,"o":81.48,"t":"2026-10-22T18:05:00Z","v":4956,"vw":81.508276},{"c":81.1599,"h":81.53,"l":80.995,"n":382,"o":81.3945,"t":"2026-10-22T18:10:00Z","v":19010,"vw":81.246462},{"c":81.36,"h":81.42,"l":80.98,"n":215,"o":81.09,"t":"2026-10-22T18:15:00Z","v":7451,"vw":81.168729},{"c":81.6,"h":81.6,"l":81.28,"n":300,"o":81.36,"t":"2026-10-22T18:20:00Z","v":13663,"vw":81.386718},{"c":81.34,"h":81.64,"l":81.31,"n":212,"o":81.595,"t":"2026-10-22T18:25:00Z","v":5339,"vw":81.49476},{"c":81.33,"h":81.6,"l":81.2901,"n":264,"o":81.345,"t":"2026-10-22T18:30:00Z","v":7741,"vw":81.414937},{"c":81.33,"h":81.475,"l":81.28,"n":143,"o":81.36,"t":"2026-10-22T18:35:00Z","v":4627,"vw":81.358366},{"c":81.28,"h":81.42,"l":81.27,"n":280,"o":81.38,"t":"2026-10-22T18:40:00Z","v":8810,"vw":81.346213},{"c":81.43,"h":81.46,"l":81.325,"n":203,"o":81.33,"t":"2026-10-22T18:45:00Z","v":6350,"vw":81.402222},{"c":81.455,"h":81.565,"l":81.32,"n":219,"o":81.44,"t":"2026-10-22T18:50:00Z","v":8425,"vw":81.447277},{"c":81.375,"h":81.62,"l":81.37,"n":287,"o":81.53,"t":"2026-10-22T18:55:00Z","v":10631,"vw":81.480224},{"c":81.61,"h":81.945,"l":81.385,"n":312,"o":81.3925,"t":"2026-10-22T19:00:00Z","v":11763,"vw":81.711999},{"c":81.7,"h":81.96,"l":81.6,"n":200,"o":81.71,"t":"2026-10-22T19:05:00Z","v":5752,"vw":81.727464},{"c":82.16,"h":82.16,"l":81.72,"n":205,"o":81.81,"t":"2026-10-22T19:10:00Z","v":6907,"vw":81.950483},{"c":82.11,"h":82.99,"l":82.025,"n":407,"o":82.025,"t":"2026-10-22T19:15:00Z","v":14921,"vw":82.349825},{"c":82.31,"h":82.43,"l":82.11,"n":217,"o":82.11,"t":"2026-10-22T19:20:00Z","v":9822,"vw":82.277499},{"c":82.355,"h":82.415,"l":82.27,"n":224,"o":82.31,"t":"2026-10-22T19:25:00Z","v":7637,"vw":82.32936},{"c":81.94,"h":82.39,"l":81.94,"n":650,"o":82.39,"t":"2026-10-22T19:30:00Z","v":24111,"vw":82.131098},{"c":81.88,"h":81.95,"l":81.6,"n":617,"o":81.93,"t":"2026-10-22T19:35:00Z","v":26341,"vw":81.786395},{"c":81.75,"h":81.9,"l":81.615,"n":789,"o":81.9,"t":"2026-10-22T19:40:00Z","v":50180,"vw":81.815889},{"c":81.63,"h":82.07,"l":81.435,"n":910,"o":81.7475,"t":"2026-10-22T19:45:00Z","v":53129,"vw":81.776774},{"c":81.91,"h":82.04,"l":81.48,"n":964,"o":81.61,"t":"2026-10-22T19:50:00Z","v":50111,"vw":81.651116},{"c":81.79,"h":82.125,"l":81.07,"n":2308,"o":82.125,"t":"2026-10-22T19:55:00Z","v":152414,"vw":81.458306},{"c":81.5,"h":81.7,"l":80.93,"n":27,"o":81.7,"t":"2026-10-22T20:00:00Z","v":114986,"vw":81.699154},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-22T20:15:00Z","v":102,"vw":81.3},{"c":81.21,"h":81.21,"l":81.2,"n":4,"o":81.2,"t":"2026-10-22T20:20:00Z","v":411,"vw":81.203569},{"c":81.7,"h":81.7,"l":81.7,"n":1,"o":81.7,"t":"2026-10-22T20:25:00Z","v":14937,"vw":81.7}],"history":[{"c":87.72,"h":91.3919,"l":87.64,"n":8739,"o":90.99,"t":"2024-10-21T04:00:00Z","v":329054,"vw":88.429454},{"c":88.26,"h":88.6,"l":86.98,"n":9791,"o":87.97,"t":"2024-10-22T04:00:00Z","v":326323,"vw":87.896875},{"c":87.61,"h":88.52,"l":86.77,"n":10315,"o":88.01,"t":"2024-10-23T04:00:00Z","v":389476,"vw":87.566662},{"c":92.47,"h":96.41,"l":90.19,"n":14352,"o":92.26,"t":"2024-10-24T04:00:00Z","v":727383,"vw":92.255644},{"c":92.88,"h":93.68,"l":91.34,"n":11449,"o":92.87,"t":"2024-10-25T04:00:00Z","v":389351,"vw":92.73009},{"c":95.83,"h":95.91,"l":92.32,"n":9572,"o":93.32,"t":"2024-10-28T04:00:00Z","v":298014,"vw":94.989344},{"c":96.05,"h":96.17,"l":94.49,"n":10431,"o":95.57,"t":"2024-10-29T04:00:00Z","v":343028,"vw":95.722782},{"c":94.31,"h":95.495,"l":94.04,"n":10557,"o":95.31,"t":"2024-10-30T04:00:00Z","v":320407,"vw":94.380505},{"c":90.25,"h":95.085,"l":90.01,"n":11281,"o":94.53,"t":"2024-10-31T04:00:00Z","v":601684,"vw":91.286962},{"c":91.19,"h":92.82,"l":90.45,"n":9150,"o":91.2,"t":"2024-11-01T04:00:00Z","v":369299,"vw":91.118646},{"c":90.4,"h":92.33,"l":89.87,"n":7102,"o":91.15,"t":"2024-11-04T05:00:00Z","v":225483,"vw":90.498382},{"c":91.42,"h":91.5,"l":88.82,"n":7919,"o":89.89,"t":"2024-11-05T05:00:00Z","v":222664,"vw":90.859079},{"c":92.92,"h":96.64,"l":91.67,"n":12898,"o":96.12,"t":"2024-11-06T05:00:00Z","v":467168,"vw":92.848039},{"c":92.38,"h":94.33,"l":92.24,"n":7587,"o":93.35,"t":"2024-11-07T05:00:00Z","v":205198,"vw":92.830509},{"c":92.09,"h":92.79,"l":91.65,"n":6366,"o":92.01,"t":"2024-11-08T05:00:00Z","v":173279,"vw":92.183127},{"c":93.49,"h":93.92,"l":92.55,"n":8778,"o":92.85,"t":"2024-11-11T05:00:00Z","v":233598,"vw":93.294746},{"c":94.14,"h":94.66,"l":92.23,"n":8961,"o":92.66,"t":"2024-11-12T05:00:00Z","v":268999,"vw":93.749566},{"c":93.83,"h":94.86,"l":93.415,"n":7155,"o":94.67,"t":"2024-11-13T05:00:00Z","v":252794,"vw":94.061597},{"c":92.11,"h":95.38,"l":91.76,"n":8357,"o":93.9,"t":"2024-11-14T05:00:00Z","v":429947,"vw":93.394805},{"c":91.69,"h":93.04,"l":90.5259,"n":6402,"o":92.64,"t":"2024-11-15T05:00:00Z","v":217779,"vw":91.672955},{"c":90.02,"h":92.39,"l":89.655,"n":7825,"o":91.99,"t":"2024-11-18T05:00:00Z","v":258195,"vw":90.351753},{"c":87.11,"h":89.07,"l":86.87,"n":6187,"o":88.72,"t":"2024-11-19T05:00:00Z","v":224791,"vw":87.631133},{"c":87.475,"h":87.55,"l":86.27,"n":7242,"o":86.42,"t":"2024-11-20T05:00:00Z","v":257186,"vw":87.13248},{"c":90.34,"h":90.34,"l":87,"n":6907,"o":87.5,"t":"2024-11-21T05:00:00Z","v":268312,"vw":89.586144},{"c":92.01,"h":92.57,"l":90.38,"n":7892,"o":90.55,"t":"2024-11-22T05:00:00Z","v":198694,"vw":91.949742},{"c":95.86,"h":96.65,"l":92.95,"n":7642,"o":92.99,"t":"2024-11-25T05:00:00Z","v":249023,"vw":95.774048},{"c":91.47,"h":95.45,"l":91.41,"n":8434,"o":94.84,"t":"2024-11-26T05:00:00Z","v":317000,"vw":92.13245},{"c":92.07,"h":94,"l":91.85,"n":8237,"o":92.52,"t":"2024-11-27T05:00:00Z","v":228664,"vw":92.390445},{"c":93.37,"h":93.56,"l":91.25,"n":4003,"o":92.59,"t":"2024-11-29T05:00:00Z","v":200793,"vw":93.038875},{"c":95.355,"h":96.51,"l":93.065,"n":11918,"o":93.83,"t":"2024-12-02T05:00:00Z","v":377473,"vw":95.387112},{"c":95.11,"h":95.357,"l":93.28,"n":6664,"o":95.17,"t":"2024-12-03T05:00:00Z","v":255579,"vw":94.785859},{"c":95.76,"h":97.57,"l":94.58,"n":8331,"o":95.17,"t":"2024-12-04T05:00:00Z","v":352284,"vw":95.664582},{"c":94.06,"h":97.67,"l":93.95,"n":7354,"o":96.19,"t":"2024-12-05T05:00:00Z","v":263726,"vw":94.805656},{"c":93.205,"h":95.36,"l":92.2,"n":8621,"o":95.36,"t":"2024-12-06T05:00:00Z","v":304116,"vw":93.358021},{"c":92.88,"h":96.1,"l":92.455,"n":11781,"o":93.46,"t":"2024-12-09T05:00:00Z","v":421833,"vw":94.081124},{"c":93.77,"h":94.805,"l":92.355,"n":10914,"o":93.43,"t":"2024-12-10T05:00:00Z","v":444348,"vw":93.886895},{"c":93.35,"h":93.685,"l":89.63,"n":10607,"o":93.68,"t":"2024-12-11T05:00:00Z","v":397508,"vw":92.66913},{"c":93.34,"h":94.6,"l":92.835,"n":8578,"o":92.98,"t":"2024-12-12T05:00:00Z","v":277915,"vw":93.63186},{"c":93.13,"h":93.375,"l":91.045,"n":7714,"o":92.6,"t":"2024-12-13T05:00:00Z","v":232939,"vw":92.73288},{"c":90.46,"h":93.1,"l":90.22,"n":8819,"o":92.2,"t":"2024-12-16T05:00:00Z","v":267470,"vw":91.252307},{"c":89.69,"h":91.51,"l":89.44,"n":8845,"o":89.7,"t":"2024-12-17T05:00:00Z","v":352750,"vw":90.0999},{"c":86.5,"h":91,"l":85.83,"n":10246,"o":89.49,"t":"2024-12-18T05:00:00Z","v":410058,"vw":88.124242},{"c":85.49,"h":88.23,"l":84.08,"n":10438,"o":87.46,"t":"2024-12-19T05:00:00Z","v":304543,"vw":85.361406},{"c":85.71,"h":87.1682,"l":84.01,"n":9723,"o":84.01,"t":"2024-12-20T05:00:00Z","v":822012,"vw":85.690608},{"c":86.99,"h":87.465,"l":85.42,"n":9366,"o":85.48,"t":"2024-12-23T05:00:00Z","v":262414,"vw":86.738092},{"c":87.59,"h":87.79,"l":86.34,"n":4209,"o":86.9,"t":"2024-12-24T05:00:00Z","v":129848,"vw":87.329881},{"c":88.08,"h":88.65,"l":87,"n":6999,"o":87.18,"t":"2024-12-26T05:00:00Z","v":196628,"vw":88.151728},{"c":89.33,"h":89.55,"l":87.58,"n":6293,"o":87.58,"t":"2024-12-27T05:00:00Z","v":223609,"vw":88.910607},{"c":88.65,"h":89.37,"l":87.7,"n":7496,"o":88.7,"t":"2024-12-30T05:00:00Z","v":240374,"vw":88.686818},{"c":88.72,"h":90.255,"l":88.32,"n":6170,"o":89.05,"t":"2024-12-31T05:00:00Z","v":230598,"vw":88.919885},{"c":86.81,"h":90.22,"l":86.61,"n":8005,"o":89.18,"t":"2025-01-02T05:00:00Z","v":274763,"vw":87.686694},{"c":87.24,"h":87.534,"l":85.89,"n":10069,"o":87.01,"t":"2025-01-03T05:00:00Z","v":380237,"vw":87.019478},{"c":87.82,"h":89.8225,"l":87.62,"n":7274,"o":87.8,"t":"2025-01-06T05:00:00Z","v":213326,"vw":88.290324},{"c":86.59,"h":88.76,"l":86.05,"n":8396,"o":88.14,"t":"2025-01-07T05:00:00Z","v":250759,"vw":86.945773},{"c":84.92,"h":85.45,"l":83.53,"n":9064,"o":85.45,"t":"2025-01-08T05:00:00Z","v":276380,"vw":84.865209},{"c":82.46,"h":83.77,"l":82.14,"n":7771,"o":83.6,"t":"2025-01-10T05:00:00Z","v":225041,"vw":82.5689},{"c":83.24,"h":83.405,"l":81.735,"n":7131,"o":82.06,"t":"2025-01-13T05:00:00Z","v":183280,"vw":82.915421},{"c":84.09,"h":84.54,"l":82.855,"n":6528,"o":83.93,"t":"2025-01-14T05:00:00Z","v":210648,"vw":83.949004},{"c":84.94,"h":86.78,"l":84.505,"n":5239,"o":85.85,"t":"2025-01-15T05:00:00Z","v":203765,"vw":85.135622},{"c":84.29,"h":85.4,"l":83.3,"n":7072,"o":84.82,"t":"2025-01-16T05:00:00Z","v":240937,"vw":84.169308},{"c":84.03,"h":85.78,"l":84,"n":7076,"o":84.91,"t":"2025-01-17T05:00:00Z","v":211444,"vw":84.385683},{"c":86.99,"h":87.18,"l":83.84,"n":9325,"o":84.63,"t":"2025-01-21T05:00:00Z","v":301372,"vw":86.555046},{"c":85.85,"h":86.66,"l":85.405,"n":8356,"o":86.23,"t":"2025-01-22T05:00:00Z","v":278361,"vw":85.921675},{"c":84.94,"h":85.79,"l":84.02,"n":7701,"o":85.23,"t":"2025-01-23T05:00:00Z","v":314568,"vw":84.729752},{"c":85.64,"h":85.78,"l":84.44,"n":7675,"o":85.21,"t":"2025-01-24T05:00:00Z","v":193763,"vw":85.507849},{"c":86.99,"h":88.3957,"l":86.34,"n":10326,"o":87.16,"t":"2025-01-27T05:00:00Z","v":299726,"vw":87.036187},{"c":85.36,"h":86.73,"l":84.76,"n":9578,"o":86.73,"t":"2025-01-28T05:00:00Z","v":280200,"vw":85.505047},{"c":85.15,"h":86.48,"l":84.31,"n":6731,"o":84.69,"t":"2025-01-29T05:00:00Z","v":231217,"vw":85.407146},{"c":86.74,"h":87.875,"l":85.9,"n":7230,"o":85.95,"t":"2025-01-30T05:00:00Z","v":231659,"vw":86.906124},{"c":84.06,"h":86.68,"l":83.24,"n":8439,"o":86.14,"t":"2025-01-31T05:00:00Z","v":343429,"vw":84.44725},{"c":81.24,"h":81.84,"l":75.75,"n":13956,"o":81.49,"t":"2025-02-03T05:00:00Z","v":739624,"vw":79.92827},{"c":82.66,"h":82.675,"l":81.36,"n":9172,"o":81.36,"t":"2025-02-04T05:00:00Z","v":292819,"vw":82.205091},{"c":82.51,"h":83.33,"l":81.9,"n":9671,"o":82.87,"t":"2025-02-05T05:00:00Z","v":809579,"vw":82.358265},{"c":81.17,"h":84.68,"l":80.74,"n":8433,"o":83.43,"t":"2025-02-06T05:00:00Z","v":254170,"vw":81.709007},{"c":80.68,"h":81.36,"l":79.31,"n":9755,"o":81.29,"t":"2025-02-07T05:00:00Z","v":334826,"vw":80.295319},{"c":80.64,"h":81.385,"l":80.3635,"n":8363,"o":81.18,"t":"2025-02-10T05:00:00Z","v":214979,"vw":80.803261},{"c":81.15,"h":81.51,"l":79.72,"n":8678,"o":79.72,"t":"2025-02-11T05:00:00Z","v":291437,"vw":80.974638},{"c":80.26,"h":80.67,"l":79.55,"n":7242,"o":80.42,"t":"2025-02-12T05:00:00Z","v":264802,"vw":80.204144},{"c":81.62,"h":82.01,"l":80.6,"n":8700,"o":80.6,"t":"2025-02-13T05:00:00Z","v":291779,"vw":81.42781},{"c":83.21,"h":84,"l":82.04,"n":13195,"o":82.82,"t":"2025-02-14T05:00:00Z","v":529273,"vw":83.29869},{"c":87.37,"h":90.57,"l":82.67,"n":17018,"o":83.57,"t":"2025-02-18T05:00:00Z","v":758555,"vw":87.598947},{"c":89.16,"h":90,"l":86.6287,"n":13592,"o":87.19,"t":"2025-02-19T05:00:00Z","v":567478,"vw":88.958651},{"c":90.68,"h":90.755,"l":89.105,"n":10312,"o":89.42,"t":"2025-02-20T05:00:00Z","v":263606,"vw":90.255435},{"c":88.61,"h":91.6,"l":87.83,"n":10117,"o":90.33,"t":"2025-02-21T05:00:00Z","v":373489,"vw":88.83606},{"c":88.12,"h":89.52,"l":87.6449,"n":8942,"o":88.8,"t":"2025-02-24T05:00:00Z","v":290960,"vw":88.300696},{"c":89.24,"h":89.81,"l":88.08,"n":9569,"o":88.52,"t":"2025-02-25T05:00:00Z","v":311968,"vw":89.136428},{"c":88.2,"h":89.59,"l":87.0173,"n":7730,"o":89.13,"t":"2025-02-26T05:00:00Z","v":288809,"vw":88.170079},{"c":86.57,"h":88.35,"l":86.36,"n":7513,"o":87.45,"t":"2025-02-27T05:00:00Z","v":236859,"vw":86.948794},{"c":86.72,"h":87.89,"l":85.16,"n":10736,"o":86.52,"t":"2025-02-28T05:00:00Z","v":389800,"vw":86.506},{"c":84.13,"h":88.61,"l":83.6,"n":10826,"o":86.26,"t":"2025-03-03T05:00:00Z","v":300954,"vw":85.303362},{"c":82.94,"h":83.565,"l":79.12,"n":13756,"o":81.61,"t":"2025-03-04T05:00:00Z","v":487939,"vw":81.999332},{"c":86.55,"h":86.7,"l":83.62,"n":10074,"o":83.95,"t":"2025-03-05T05:00:00Z","v":374031,"vw":85.89169},{"c":87.35,"h":88.26,"l":85.685,"n":9629,"o":86.36,"t":"2025-03-06T05:00:00Z","v":295073,"vw":87.021585},{"c":87.68,"h":87.99,"l":85.255,"n":12263,"o":87.16,"t":"2025-03-07T05:00:00Z","v":327678,"vw":87.375848},{"c":87.12,"h":88.37,"l":86.585,"n":12051,"o":87.39,"t":"2025-03-10T04:00:00Z","v":412175,"vw":87.319283},{"c":84.67,"h":88.065,"l":84.25,"n":11471,"o":87.29,"t":"2025-03-11T04:00:00Z","v":359529,"vw":85.142009},{"c":83.62,"h":86.02,"l":82.79,"n":8529,"o":84.54,"t":"2025-03-12T04:00:00Z","v":221622,"vw":83.688419},{"c":80.77,"h":84.115,"l":80.62,"n":8957,"o":83.08,"t":"2025-03-13T04:00:00Z","v":284136,"vw":81.481551},{"c":80.61,"h":82.23,"l":80.36,"n":10829,"o":81.69,"t":"2025-03-14T04:00:00Z","v":373001,"vw":81.020598},{"c":80.19,"h":81.87,"l":79.32,"n":12565,"o":80.42,"t":"2025-03-17T04:00:00Z","v":395341,"vw":80.08805},{"c":80.65,"h":81.28,"l":79.62,"n":8393,"o":80,"t":"2025-03-18T04:00:00Z","v":290487,"vw":80.584484},{"c":80.9,"h":81.575,"l":80,"n":11277,"o":80.85,"t":"2025-03-19T04:00:00Z","v":461164,"vw":80.652094},{"c":82.04,"h":82.64,"l":79.45,"n":10587,"o":79.95,"t":"2025-03-20T04:00:00Z","v":391396,"vw":81.806094},{"c":80.28,"h":81.51,"l":79.52,"n":10850,"o":80.93,"t":"2025-03-21T04:00:00Z","v":853737,"vw":80.341665},{"c":81.45,"h":81.86,"l":80.41,"n":8657,"o":80.7,"t":"2025-03-24T04:00:00Z","v":268789,"vw":81.403208},{"c":82.05,"h":82.3,"l":80.89,"n":7889,"o":81.78,"t":"2025-03-25T04:00:00Z","v":253134,"vw":81.850621},{"c":84.36,"h":84.42,"l":81.815,"n":9717,"o":81.92,"t":"2025-03-26T04:00:00Z","v":392213,"vw":83.588281},{"c":79.77,"h":83.78,"l":77.935,"n":15551,"o":83.78,"t":"2025-03-27T04:00:00Z","v":554723,"vw":79.655136},{"c":78.35,"h":79.53,"l":77.38,"n":9398,"o":79.34,"t":"2025-03-28T04:00:00Z","v":270131,"vw":78.181395},{"c":77.62,"h":78.22,"l":76.42,"n":9276,"o":77.06,"t":"2025-03-31T04:00:00Z","v":416435,"vw":77.59496},{"c":77.38,"h":78.945,"l":76.51,"n":8471,"o":77.61,"t":"2025-04-01T04:00:00Z","v":249985,"vw":77.568782},{"c":78.96,"h":79.75,"l":76.35,"n":9292,"o":76.74,"t":"2025-04-02T04:00:00Z","v":242166,"vw":78.721319},{"c":74.83,"h":78.87,"l":74.33,"n":13195,"o":75.92,"t":"2025-04-03T04:00:00Z","v":493506,"vw":74.964056},{"c":72.34,"h":73.05,"l":68.605,"n":18496,"o":71.785,"t":"2025-04-04T04:00:00Z","v":513914,"vw":71.603821},{"c":70.85,"h":74.97,"l":68.145,"n":17078,"o":70.19,"t":"2025-04-07T04:00:00Z","v":673754,"vw":70.335139},{"c":67.265,"h":72.39,"l":66.365,"n":14898,"o":72.39,"t":"2025-04-08T04:00:00Z","v":434222,"vw":68.266309},{"c":73.77,"h":74.73,"l":65.59,"n":15917,"o":66.57,"t":"2025-04-09T04:00:00Z","v":509754,"vw":71.937794},{"c":67.04,"h":69.605,"l":65.1,"n":21597,"o":68.85,"t":"2025-04-10T04:00:00Z","v":802273,"vw":67.096571},{"c":68.11,"h":68.33,"l":65.54,"n":14410,"o":66.89,"t":"2025-04-11T04:00:00Z","v":422095,"vw":67.427982},{"c":69.79,"h":70.35,"l":67.5,"n":12909,"o":69.63,"t":"2025-04-14T04:00:00Z","v":568155,"vw":69.340502},{"c":69.71,"h":69.965,"l":67.315,"n":10809,"o":67.56,"t":"2025-04-15T04:00:00Z","v":441518,"vw":69.171828},{"c":70.71,"h":71.215,"l":69.3601,"n":9070,"o":70.21,"t":"2025-04-16T04:00:00Z","v":369112,"vw":70.523652},{"c":71.81,"h":72.14,"l":70.535,"n":7882,"o":70.9,"t":"2025-04-17T04:00:00Z","v":248048,"vw":71.574503},{"c":71.67,"h":71.96,"l":69.875,"n":7728,"o":71.27,"t":"2025-04-21T04:00:00Z","v":314220,"vw":71.30187},{"c":73.63,"h":73.75,"l":71.66,"n":9059,"o":72.73,"t":"2025-04-22T04:00:00Z","v":248212,"vw":73.241454},{"c":74.58,"h":77.38,"l":73.54,"n":13530,"o":75.7,"t":"2025-04-23T04:00:00Z","v":503929,"vw":74.644785},{"c":78.02,"h":78.84,"l":75.11,"n":10709,"o":76.76,"t":"2025-04-24T04:00:00Z","v":456849,"vw":78.011283},{"c":78.99,"h":79.3,"l":77.185,"n":12513,"o":77.92,"t":"2025-04-25T04:00:00Z","v":395401,"vw":78.765722},{"c":80.22,"h":81.29,"l":79.02,"n":10659,"o":79.21,"t":"2025-04-28T04:00:00Z","v":372365,"vw":80.131502},{"c":80.86,"h":81.25,"l":77.002,"n":11720,"o":79.41,"t":"2025-04-29T04:00:00Z","v":500354,"vw":80.573585},{"c":79.19,"h":79.895,"l":78.42,"n":10317,"o":79.24,"t":"2025-04-30T04:00:00Z","v":441429,"vw":79.108597},{"c":79.39,"h":80.37,"l":77.19,"n":8327,"o":77.88,"t":"2025-05-01T04:00:00Z","v":382851,"vw":79.544239},{"c":79.89,"h":80.79,"l":78.82,"n":8381,"o":80.51,"t":"2025-05-02T04:00:00Z","v":248796,"vw":80.01489},{"c":80.54,"h":81.595,"l":79.38,"n":8813,"o":79.38,"t":"2025-05-05T04:00:00Z","v":318128,"vw":80.827069},{"c":80.54,"h":81.23,"l":79.64,"n":8251,"o":80.03,"t":"2025-05-06T04:00:00Z","v":244513,"vw":80.656268},{"c":80.75,"h":81.715,"l":80.08,"n":8021,"o":81.26,"t":"2025-05-07T04:00:00Z","v":280771,"vw":80.820132},{"c":83.29,"h":84.25,"l":80.855,"n":8542,"o":81.28,"t":"2025-05-08T04:00:00Z","v":361786,"vw":83.40145},{"c":84.46,"h":85.88,"l":83.95,"n":7295,"o":83.95,"t":"2025-05-09T04:00:00Z","v":261439,"vw":84.794727},{"c":88.34,"h":91.39,"l":87.6,"n":9049,"o":88.96,"t":"2025-05-12T04:00:00Z","v":309378,"vw":88.366122},{"c":88.98,"h":89.42,"l":87.8211,"n":8532,"o":88.71,"t":"2025-05-13T04:00:00Z","v":272096,"vw":88.884356},{"c":87.15,"h":88.46,"l":86.705,"n":10889,"o":88.19,"t":"2025-05-14T04:00:00Z","v":413275,"vw":87.304528},{"c":86.72,"h":87.18,"l":85.87,"n":8701,"o":86.62,"t":"2025-05-15T04:00:00Z","v":363299,"vw":86.599819},{"c":86.85,"h":87.32,"l":85.97,"n":8451,"o":86.91,"t":"2025-05-16T04:00:00Z","v":345083,"vw":86.882394},{"c":85.17,"h":86.2888,"l":84.135,"n":10101,"o":85.59,"t":"2025-05-19T04:00:00Z","v":467816,"vw":85.052645},{"c":84.87,"h":86.13,"l":84.08,"n":5748,"o":85.33,"t":"2025-05-20T04:00:00Z","v":181198,"vw":84.851394},{"c":83.85,"h":84.9888,"l":83.595,"n":8462,"o":84.12,"t":"2025-05-21T04:00:00Z","v":298022,"vw":84.059821},{"c":84,"h":84.68,"l":83.25,"n":7492,"o":83.54,"t":"2025-05-22T04:00:00Z","v":255627,"vw":84.015191},{"c":83.01,"h":83.86,"l":81.67,"n":7911,"o":81.99,"t":"2025-05-23T04:00:00Z","v":262133,"vw":82.890862},{"c":85.91,"h":86.13,"l":84.165,"n":7451,"o":84.43,"t":"2025-05-27T04:00:00Z","v":180578,"vw":85.550118},{"c":84.02,"h":86.07,"l":83.91,"n":7598,"o":86.07,"t":"2025-05-28T04:00:00Z","v":214190,"vw":84.358636},{"c":84.8,"h":85.12,"l":84.15,"n":6008,"o":84.64,"t":"2025-05-29T04:00:00Z","v":137322,"vw":84.721883},{"c":84.425,"h":85.38,"l":84.04,"n":6824,"o":84.32,"t":"2025-05-30T04:00:00Z","v":268140,"vw":84.569367},{"c":82.48,"h":83.86,"l":81.18,"n":10505,"o":83.86,"t":"2025-06-02T04:00:00Z","v":304932,"vw":82.22123},{"c":84.06,"h":84.4599,"l":81.83,"n":6828,"o":82.35,"t":"2025-06-03T04:00:00Z","v":191808,"vw":83.836228},{"c":82.77,"h":84.53,"l":82.09,"n":8301,"o":84.28,"t":"2025-06-04T04:00:00Z","v":218119,"vw":82.793817},{"c":82.67,"h":83.26,"l":81.77,"n":6685,"o":82.23,"t":"2025-06-05T04:00:00Z","v":215856,"vw":82.65968},{"c":83.52,"h":84.51,"l":83,"n":7066,"o":83.8,"t":"2025-06-06T04:00:00Z","v":209960,"vw":83.531272},{"c":84.53,"h":85.01,"l":83.5221,"n":9877,"o":83.66,"t":"2025-06-09T04:00:00Z","v":316184,"vw":84.500441},{"c":90.04,"h":90.13,"l":85.095,"n":11453,"o":85.62,"t":"2025-06-10T04:00:00Z","v":467823,"vw":88.914268},{"c":91.08,"h":92.26,"l":90.18,"n":12377,"o":91.09,"t":"2025-06-11T04:00:00Z","v":536276,"vw":91.082727},{"c":92.95,"h":93,"l":89.81,"n":11811,"o":90.45,"t":"2025-06-12T04:00:00Z","v":418336,"vw":92.522687},{"c":89.86,"h":93,"l":89.35,"n":13874,"o":91.19,"t":"2025-06-13T04:00:00Z","v":513082,"vw":90.71452},{"c":92.64,"h":92.97,"l":89.73,"n":12609,"o":90.77,"t":"2025-06-16T04:00:00Z","v":494906,"vw":91.890081},{"c":90.04,"h":92.8,"l":89.95,"n":10769,"o":91.53,"t":"2025-06-17T04:00:00Z","v":400854,"vw":90.747248},{"c":90.85,"h":91.35,"l":89.005,"n":8622,"o":89.95,"t":"2025-06-18T04:00:00Z","v":327850,"vw":90.674717},{"c":90.5,"h":91.34,"l":89.43,"n":9936,"o":91.34,"t":"2025-06-20T04:00:00Z","v":698716,"vw":90.524449},{"c":90.45,"h":90.645,"l":88.69,"n":9149,"o":90,"t":"2025-06-23T04:00:00Z","v":305755,"vw":90.189502},{"c":92.13,"h":92.56,"l":90.09,"n":8186,"o":91.11,"t":"2025-06-24T04:00:00Z","v":283388,"vw":91.963856},{"c":91.44,"h":92.46,"l":90.746,"n":8676,"o":92.12,"t":"2025-06-25T04:00:00Z","v":307746,"vw":91.431022},{"c":93.65,"h":95.4799,"l":91.195,"n":7406,"o":91.5,"t":"2025-06-26T04:00:00Z","v":217243,"vw":93.244485},{"c":94.19,"h":95.63,"l":93.285,"n":11738,"o":93.84,"t":"2025-06-27T04:00:00Z","v":1192350,"vw":94.272174},{"c":93.3,"h":94.015,"l":92.55,"n":10385,"o":93.81,"t":"2025-06-30T04:00:00Z","v":477161,"vw":93.164572},{"c":98.77,"h":99.94,"l":93.16,"n":15222,"o":93.16,"t":"2025-07-01T04:00:00Z","v":633133,"vw":98.259968},{"c":102.88,"h":103.515,"l":99.89,"n":14179,"o":100.15,"t":"2025-07-02T04:00:00Z","v":576509,"vw":102.727854},{"c":103.42,"h":104.18,"l":102.13,"n":7354,"o":102.78,"t":"2025-07-03T04:00:00Z","v":279397,"vw":103.386219},{"c":101.61,"h":103.79,"l":100.18,"n":10998,"o":101.39,"t":"2025-07-07T04:00:00Z","v":409287,"vw":101.728202},{"c":104.29,"h":104.775,"l":101.15,"n":14208,"o":102.35,"t":"2025-07-08T04:00:00Z","v":598288,"vw":103.971096},{"c":108.73,"h":109.045,"l":105,"n":18811,"o":105,"t":"2025-07-09T04:00:00Z","v":723487,"vw":107.784971},{"c":108.29,"h":111.34,"l":107.615,"n":15681,"o":108.63,"t":"2025-07-10T04:00:00Z","v":755053,"vw":109.152412},{"c":110.73,"h":112,"l":108.6,"n":19230,"o":111.34,"t":"2025-07-11T04:00:00Z","v":855833,"vw":110.654334},{"c":114.36,"h":114.7,"l":110.45,"n":16957,"o":112.85,"t":"2025-07-14T04:00:00Z","v":733066,"vw":113.432261},{"c":110.38,"h":114.75,"l":110.27,"n":13904,"o":114.75,"t":"2025-07-15T04:00:00Z","v":464087,"vw":111.735922},{"c":109.77,"h":111.27,"l":108.95,"n":14818,"o":110.27,"t":"2025-07-16T04:00:00Z","v":595570,"vw":109.833082},{"c":110.41,"h":112.3804,"l":109.625,"n":12355,"o":110.43,"t":"2025-07-17T04:00:00Z","v":483758,"vw":110.446526},{"c":109.44,"h":111.63,"l":108.34,"n":10026,"o":111.63,"t":"2025-07-18T04:00:00Z","v":336786,"vw":109.399086},{"c":109.15,"h":111.11,"l":108.835,"n":11284,"o":109.52,"t":"2025-07-21T04:00:00Z","v":454258,"vw":109.641506},{"c":109.8,"h":111.3699,"l":106.99,"n":12101,"o":109.49,"t":"2025-07-22T04:00:00Z","v":440467,"vw":109.908451},{"c":114.18,"h":114.34,"l":110,"n":14115,"o":111.47,"t":"2025-07-23T04:00:00Z","v":571884,"vw":113.47623},{"c":115.13,"h":117.9,"l":111.88,"n":20058,"o":116.94,"t":"2025-07-24T04:00:00Z","v":810280,"vw":115.573117},{"c":113.32,"h":116.36,"l":112.79,"n":9969,"o":116.36,"t":"2025-07-25T04:00:00Z","v":394570,"vw":113.641507},{"c":114.93,"h":115.69,"l":112.31,"n":15490,"o":113.03,"t":"2025-07-28T04:00:00Z","v":623255,"vw":114.772636},{"c":113.71,"h":115.34,"l":112.982,"n":11365,"o":115.34,"t":"2025-07-29T04:00:00Z","v":490959,"vw":113.725473},{"c":111.71,"h":114.2474,"l":110.815,"n":9389,"o":113.89,"t":"2025-07-30T04:00:00Z","v":289459,"vw":112.486206},{"c":111.15,"h":112.435,"l":109.8,"n":9173,"o":110.9,"t":"2025-07-31T04:00:00Z","v":278608,"vw":111.022055},{"c":110.54,"h":110.65,"l":107.32,"n":9549,"o":110.45,"t":"2025-08-01T04:00:00Z","v":339792,"vw":110.217034},{"c":112.91,"h":112.93,"l":109.725,"n":11028,"o":110.52,"t":"2025-08-04T04:00:00Z","v":405992,"vw":112.106131},{"c":113.75,"h":114.4,"l":111.45,"n":10106,"o":113.64,"t":"2025-08-05T04:00:00Z","v":303084,"vw":113.678625},{"c":113.71,"h":115.03,"l":113.32,"n":7586,"o":113.87,"t":"2025-08-06T04:00:00Z","v":281009,"vw":113.826349},{"c":113.7,"h":115.05,"l":112,"n":8725,"o":113.98,"t":"2025-08-07T04:00:00Z","v":250531,"vw":113.579717},{"c":114.13,"h":115,"l":112.66,"n":6100,"o":113.3,"t":"2025-08-08T04:00:00Z","v":159347,"vw":114.140949},{"c":113.42,"h":115.23,"l":112.27,"n":8209,"o":114.66,"t":"2025-08-11T04:00:00Z","v":286180,"vw":113.37162},{"c":118.91,"h":119.11,"l":113.45,"n":11829,"o":114.27,"t":"2025-08-12T04:00:00Z","v":418038,"vw":118.345322},{"c":123.44,"h":123.7775,"l":118.76,"n":12324,"o":119.2,"t":"2025-08-13T04:00:00Z","v":478456,"vw":122.37174},{"c":121.61,"h":122.165,"l":120,"n":6999,"o":121.24,"t":"2025-08-14T04:00:00Z","v":237369,"vw":121.411205},{"c":121.01,"h":122.49,"l":119.51,"n":5804,"o":122.02,"t":"2025-08-15T04:00:00Z","v":214553,"vw":120.968442},{"c":120.59,"h":121.455,"l":120.3,"n":7379,"o":121.08,"t":"2025-08-18T04:00:00Z","v":225990,"vw":120.825009},{"c":121.9,"h":123.155,"l":120.95,"n":5924,"o":121.26,"t":"2025-08-19T04:00:00Z","v":183538,"vw":121.767128},{"c":120.92,"h":122.02,"l":119.72,"n":9140,"o":121.28,"t":"2025-08-20T04:00:00Z","v":563764,"vw":120.853536},{"c":120.75,"h":121.555,"l":119.27,"n":7428,"o":120.5,"t":"2025-08-21T04:00:00Z","v":290670,"vw":120.64744},{"c":125.38,"h":125.6757,"l":120.5316,"n":10275,"o":121.63,"t":"2025-08-22T04:00:00Z","v":282936,"vw":124.666608},{"c":126.14,"h":127.59,"l":123.21,"n":8898,"o":125.19,"t":"2025-08-25T04:00:00Z","v":310369,"vw":126.150577},{"c":127.5,"h":127.84,"l":126.09,"n":7278,"o":126.09,"t":"2025-08-26T04:00:00Z","v":212417,"vw":127.373092},{"c":126.61,"h":128.32,"l":125.02,"n":8147,"o":126.31,"t":"2025-08-27T04:00:00Z","v":304963,"vw":126.790882},{"c":124.85,"h":127.11,"l":124,"n":8212,"o":127.11,"t":"2025-08-28T04:00:00Z","v":285505,"vw":124.916494},{"c":123.96,"h":125.28,"l":123.195,"n":5650,"o":125.12,"t":"2025-08-29T04:00:00Z","v":230862,"vw":123.959914},{"c":123.64,"h":123.9,"l":121.0196,"n":6825,"o":122.46,"t":"2025-09-02T04:00:00Z","v":181744,"vw":123.393618},{"c":122.71,"h":125.0087,"l":122.63,"n":10883,"o":123.55,"t":"2025-09-03T04:00:00Z","v":470921,"vw":123.492576},{"c":125.4,"h":125.48,"l":122.34,"n":7864,"o":123.04,"t":"2025-09-04T04:00:00Z","v":296162,"vw":124.241794},{"c":125.23,"h":126.63,"l":124.78,"n":6982,"o":125.46,"t":"2025-09-05T04:00:00Z","v":174131,"vw":125.252253},{"c":128.76,"h":129.1,"l":125.89,"n":10225,"o":126.31,"t":"2025-09-08T04:00:00Z","v":289050,"vw":128.325324},{"c":126.86,"h":129.09,"l":126.63,"n":8335,"o":128.88,"t":"2025-09-09T04:00:00Z","v":281563,"vw":127.129746},{"c":125.55,"h":126.96,"l":124,"n":7850,"o":126.79,"t":"2025-09-10T04:00:00Z","v":205694,"vw":125.399161},{"c":128.28,"h":128.535,"l":125.745,"n":8635,"o":125.85,"t":"2025-09-11T04:00:00Z","v":196932,"vw":128.005135},{"c":124.59,"h":128.87,"l":124.42,"n":7692,"o":127.61,"t":"2025-09-12T04:00:00Z","v":192287,"vw":125.391646},{"c":123.93,"h":125.89,"l":122.84,"n":9743,"o":125.46,"t":"2025-09-15T04:00:00Z","v":303199,"vw":123.803903},{"c":123.85,"h":124.745,"l":122.06,"n":9773,"o":123.84,"t":"2025-09-16T04:00:00Z","v":387372,"vw":123.652878},{"c":125,"h":128.15,"l":123.485,"n":10613,"o":124.04,"t":"2025-09-17T04:00:00Z","v":344331,"vw":125.375748},{"c":127.38,"h":128.11,"l":125.34,"n":8390,"o":125.71,"t":"2025-09-18T04:00:00Z","v":255393,"vw":126.826397},{"c":124.84,"h":127.605,"l":123.58,"n":8026,"o":127.38,"t":"2025-09-19T04:00:00Z","v":502755,"vw":125.16127},{"c":124.52,"h":125.27,"l":122.4954,"n":8060,"o":124.75,"t":"2025-09-22T04:00:00Z","v":366937,"vw":124.342214},{"c":124.21,"h":126.12,"l":123.69,"n":7592,"o":124.53,"t":"2025-09-23T04:00:00Z","v":245375,"vw":124.522024},{"c":120.87,"h":124.91,"l":120.465,"n":9856,"o":124.13,"t":"2025-09-24T04:00:00Z","v":291969,"vw":121.592659},{"c":120.69,"h":122.275,"l":118.57,"n":10700,"o":120.93,"t":"2025-09-25T04:00:00Z","v":360636,"vw":120.317589},{"c":123.24,"h":123.54,"l":119.735,"n":7790,"o":120.69,"t":"2025-09-26T04:00:00Z","v":228428,"vw":122.559733},{"c":120.93,"h":124.51,"l":119.71,"n":8712,"o":124.47,"t":"2025-09-29T04:00:00Z","v":289101,"vw":121.414129},{"c":119.86,"h":121.55,"l":119.21,"n":6828,"o":121.13,"t":"2025-09-30T04:00:00Z","v":295153,"vw":119.975297},{"c":121.05,"h":121.905,"l":119.29,"n":8550,"o":119.32,"t":"2025-10-01T04:00:00Z","v":332346,"vw":120.633181},{"c":122.255,"h":122.45,"l":119.8,"n":11161,"o":121.05,"t":"2025-10-02T04:00:00Z","v":459988,"vw":121.147026},{"c":120.95,"h":123.28,"l":120.78,"n":12052,"o":122.41,"t":"2025-10-03T04:00:00Z","v":483812,"vw":121.491807},{"c":121.58,"h":122.6222,"l":120.25,"n":9340,"o":121.47,"t":"2025-10-06T04:00:00Z","v":260696,"vw":121.54824},{"c":118.15,"h":121.3,"l":115.6438,"n":12358,"o":121.3,"t":"2025-10-07T04:00:00Z","v":510795,"vw":117.777508},{"c":116.66,"h":119.9,"l":115.57,"n":11046,"o":119.9,"t":"2025-10-08T04:00:00Z","v":564583,"vw":116.980302},{"c":111.97,"h":116.29,"l":110.382,"n":15688,"o":116.29,"t":"2025-10-09T04:00:00Z","v":595797,"vw":111.773554},{"c":110.77,"h":114.57,"l":110.45,"n":11628,"o":113.07,"t":"2025-10-10T04:00:00Z","v":428388,"vw":111.240235},{"c":112.43,"h":114,"l":111.17,"n":11203,"o":112.85,"t":"2025-10-13T04:00:00Z","v":557459,"vw":112.615954},{"c":113.29,"h":113.4,"l":109.3842,"n":20099,"o":110.7,"t":"2025-10-14T04:00:00Z","v":1038406,"vw":111.988182},{"c":115.99,"h":116.12,"l":113.3928,"n":10578,"o":114.13,"t":"2025-10-15T04:00:00Z","v":401328,"vw":115.57712},{"c":115.59,"h":115.92,"l":113.685,"n":9412,"o":115.92,"t":"2025-10-16T04:00:00Z","v":309167,"vw":115.178209},{"c":113.78,"h":116.105,"l":112.985,"n":10415,"o":115,"t":"2025-10-17T04:00:00Z","v":341973,"vw":113.940767},{"c":114.62,"h":115.595,"l":113,"n":9864,"o":114.49,"t":"2025-10-20T04:00:00Z","v":485865,"vw":114.424122},{"c":116.86,"h":117.13,"l":114.65,"n":9416,"o":115.41,"t":"2025-10-21T04:00:00Z","v":309174,"vw":116.58245},{"c":115.36,"h":116.89,"l":115.2,"n":12936,"o":116.44,"t":"2025-10-22T04:00:00Z","v":459465,"vw":115.717045},{"c":110.22,"h":115.88,"l":109.81,"n":17666,"o":115.88,"t":"2025-10-23T04:00:00Z","v":756190,"vw":111.674447},{"c":107.82,"h":110.1,"l":106.735,"n":18125,"o":109.34,"t":"2025-10-24T04:00:00Z","v":696143,"vw":108.67314},{"c":104,"h":108.76,"l":103.89,"n":18501,"o":107.37,"t":"2025-10-27T04:00:00Z","v":741311,"vw":105.195397},{"c":107.32,"h":107.42,"l":104.08,"n":14801,"o":104.08,"t":"2025-10-28T04:00:00Z","v":588851,"vw":106.28632},{"c":104.2,"h":108.225,"l":103.68,"n":14669,"o":107.3,"t":"2025-10-29T04:00:00Z","v":612780,"vw":105.120412},{"c":105.35,"h":106.4706,"l":103.225,"n":15558,"o":103.53,"t":"2025-10-30T04:00:00Z","v":533145,"vw":105.425561},{"c":107.16,"h":107.47,"l":104.169,"n":14722,"o":104.56,"t":"2025-10-31T04:00:00Z","v":671426,"vw":106.506307},{"c":106.93,"h":110.06,"l":105.59,"n":14584,"o":106.05,"t":"2025-11-03T05:00:00Z","v":677611,"vw":107.760594},{"c":105.49,"h":106.81,"l":104.4,"n":9317,"o":106.57,"t":"2025-11-04T05:00:00Z","v":291249,"vw":105.539037},{"c":106.38,"h":107.82,"l":104.925,"n":8829,"o":106,"t":"2025-11-05T05:00:00Z","v":330581,"vw":106.591851},{"c":104.07,"h":106.125,"l":103.48,"n":8329,"o":105.74,"t":"2025-11-06T05:00:00Z","v":224925,"vw":104.210004},{"c":106.67,"h":107.26,"l":103.7,"n":8363,"o":104.26,"t":"2025-11-07T05:00:00Z","v":264242,"vw":106.129725},{"c":107.22,"h":108.6,"l":106.95,"n":9485,"o":106.95,"t":"2025-11-10T05:00:00Z","v":311697,"vw":107.621522},{"c":108.21,"h":108.53,"l":106.645,"n":9608,"o":106.96,"t":"2025-11-11T05:00:00Z","v":284576,"vw":107.766769},{"c":107.01,"h":108.835,"l":105.74,"n":8751,"o":108.21,"t":"2025-11-12T05:00:00Z","v":311901,"vw":106.949073},{"c":105.98,"h":108.455,"l":104.9025,"n":8516,"o":106.79,"t":"2025-11-13T05:00:00Z","v":337855,"vw":106.776637},{"c":105.115,"h":105.4,"l":103.32,"n":8560,"o":105.15,"t":"2025-11-14T05:00:00Z","v":258099,"vw":104.91086},{"c":100.36,"h":104.62,"l":99.99,"n":11947,"o":104.06,"t":"2025-11-17T05:00:00Z","v":476281,"vw":101.502085},{"c":101.2,"h":101.92,"l":99.485,"n":8036,"o":99.84,"t":"2025-11-18T05:00:00Z","v":274860,"vw":101.048337},{"c":100.4,"h":101.45,"l":100.01,"n":8544,"o":101.09,"t":"2025-11-19T05:00:00Z","v":324724,"vw":100.470651},{"c":97.76,"h":102.7,"l":97.17,"n":13185,"o":101.12,"t":"2025-11-20T05:00:00Z","v":552449,"vw":98.34373},{"c":101.96,"h":102.82,"l":97.97,"n":8650,"o":97.97,"t":"2025-11-21T05:00:00Z","v":290543,"vw":101.253077},{"c":101.21,"h":103.13,"l":101.06,"n":6999,"o":101.58,"t":"2025-11-24T05:00:00Z","v":228139,"vw":101.480567},{"c":102.91,"h":103.87,"l":101.14,"n":7419,"o":101.14,"t":"2025-11-25T05:00:00Z","v":237634,"vw":102.803952},{"c":103.1,"h":104.065,"l":101.8,"n":8825,"o":102.8,"t":"2025-11-26T05:00:00Z","v":275231,"vw":103.178181},{"c":103.25,"h":104.06,"l":102.69,"n":4937,"o":104.06,"t":"2025-11-28T05:00:00Z","v":121474,"vw":103.338799},{"c":101.98,"h":103.96,"l":101.37,"n":7829,"o":102.47,"t":"2025-12-01T05:00:00Z","v":229075,"vw":102.301602},{"c":100.58,"h":102.47,"l":100.3925,"n":8557,"o":102.14,"t":"2025-12-02T05:00:00Z","v":308073,"vw":100.913477},{"c":101.64,"h":103.18,"l":100.795,"n":7429,"o":101.43,"t":"2025-12-03T05:00:00Z","v":267784,"vw":101.5856},{"c":100.57,"h":103.3756,"l":99.56,"n":12882,"o":101.63,"t":"2025-12-04T05:00:00Z","v":647662,"vw":100.320236},{"c":99.48,"h":101.745,"l":99.47,"n":8728,"o":100.57,"t":"2025-12-05T05:00:00Z","v":268623,"vw":100.019557},{"c":99.76,"h":101.53,"l":98.57,"n":10737,"o":99.6,"t":"2025-12-08T05:00:00Z","v":344086,"vw":100.058778},{"c":99.91,"h":100.94,"l":98.91,"n":10693,"o":99.1,"t":"2025-12-09T05:00:00Z","v":309531,"vw":100.012164},{"c":103.76,"h":104.5775,"l":100.25,"n":13548,"o":100.51,"t":"2025-12-10T05:00:00Z","v":489440,"vw":102.957686},{"c":104.15,"h":104.77,"l":103.3,"n":9136,"o":103.97,"t":"2025-12-11T05:00:00Z","v":283277,"vw":104.033358},{"c":103.425,"h":105.93,"l":103.33,"n":8677,"o":104.83,"t":"2025-12-12T05:00:00Z","v":274935,"vw":103.768031},{"c":102.65,"h":104.04,"l":101.87,"n":9157,"o":104.04,"t":"2025-12-15T05:00:00Z","v":326986,"vw":102.670016},{"c":101.98,"h":103.75,"l":100.93,"n":11910,"o":103.46,"t":"2025-12-16T05:00:00Z","v":410325,"vw":102.01966},{"c":99.97,"h":102.505,"l":99.25,"n":13245,"o":102,"t":"2025-12-17T05:00:00Z","v":503794,"vw":100.49075},{"c":100.17,"h":102.245,"l":99.63,"n":14182,"o":101.13,"t":"2025-12-18T05:00:00Z","v":517149,"vw":100.381401},{"c":99.86,"h":101.26,"l":99.29,"n":10969,"o":100.2,"t":"2025-12-19T05:00:00Z","v":986430,"vw":99.933664},{"c":98.17,"h":100.44,"l":98,"n":9540,"o":99.98,"t":"2025-12-22T05:00:00Z","v":405770,"vw":98.852885},{"c":96.91,"h":98.58,"l":96.56,"n":9250,"o":98.36,"t":"2025-12-23T05:00:00Z","v":457254,"vw":97.123993},{"c":96.96,"h":97.9025,"l":95.99,"n":4768,"o":97.2,"t":"2025-12-24T05:00:00Z","v":212357,"vw":96.606227},{"c":97.3,"h":98.06,"l":96.43,"n":6988,"o":97.19,"t":"2025-12-26T05:00:00Z","v":190661,"vw":97.150754},{"c":95.8,"h":97.56,"l":95.46,"n":8250,"o":97.4,"t":"2025-12-29T05:00:00Z","v":485535,"vw":95.851523},{"c":96.22,"h":96.655,"l":94.265,"n":10720,"o":95.42,"t":"2025-12-30T05:00:00Z","v":399686,"vw":96.13562},{"c":95.1,"h":96,"l":94.25,"n":8627,"o":95.84,"t":"2025-12-31T05:00:00Z","v":348152,"vw":94.984829},{"c":96.88,"h":96.95,"l":94.36,"n":10215,"o":95.25,"t":"2026-01-02T05:00:00Z","v":454636,"vw":96.263935},{"c":98.99,"h":99.88,"l":96.38,"n":9286,"o":96.38,"t":"2026-01-05T05:00:00Z","v":419027,"vw":98.883769},{"c":103.62,"h":103.67,"l":98,"n":13267,"o":98.21,"t":"2026-01-06T05:00:00Z","v":533329,"vw":102.542321},{"c":101.36,"h":104.28,"l":100.72,"n":10291,"o":103.69,"t":"2026-01-07T05:00:00Z","v":312654,"vw":101.554452},{"c":104.17,"h":105.41,"l":101.06,"n":9230,"o":101.26,"t":"2026-01-08T05:00:00Z","v":329717,"vw":104.338979},{"c":101.89,"h":105.47,"l":101.68,"n":11369,"o":104.15,"t":"2026-01-09T05:00:00Z","v":465611,"vw":102.243175},{"c":99.42,"h":101.905,"l":99.01,"n":10157,"o":100.32,"t":"2026-01-12T05:00:00Z","v":352173,"vw":99.980162},{"c":99.56,"h":100.95,"l":99.29,"n":9110,"o":100.2,"t":"2026-01-13T05:00:00Z","v":375380,"vw":99.790315},{"c":98.22,"h":100.03,"l":97.64,"n":10373,"o":99.63,"t":"2026-01-14T05:00:00Z","v":364528,"vw":98.293553},{"c":97.54,"h":98.7,"l":96.79,"n":11686,"o":98.37,"t":"2026-01-15T05:00:00Z","v":466869,"vw":97.809348},{"c":93.69,"h":97.5875,"l":93.24,"n":12392,"o":97.52,"t":"2026-01-16T05:00:00Z","v":654136,"vw":94.721213},{"c":91.68,"h":93.61,"l":90.75,"n":14218,"o":93.1,"t":"2026-01-20T05:00:00Z","v":776586,"vw":91.656169},{"c":95.71,"h":97.29,"l":92.25,"n":13246,"o":92.86,"t":"2026-01-21T05:00:00Z","v":636981,"vw":95.09263},{"c":92.58,"h":96.81,"l":92.42,"n":10837,"o":95.88,"t":"2026-01-22T05:00:00Z","v":467473,"vw":93.322167},{"c":91.41,"h":93.175,"l":90.245,"n":9842,"o":92.33,"t":"2026-01-23T05:00:00Z","v":402275,"vw":91.275996},{"c":91.85,"h":92.25,"l":90.45,"n":7228,"o":91.71,"t":"2026-01-26T05:00:00Z","v":229017,"vw":91.734762},{"c":93.63,"h":93.73,"l":91.53,"n":9605,"o":92.54,"t":"2026-01-27T05:00:00Z","v":655191,"vw":92.789541},{"c":91.03,"h":93.97,"l":90.83,"n":14214,"o":93.62,"t":"2026-01-28T05:00:00Z","v":753321,"vw":91.980509},{"c":92.42,"h":93.265,"l":90.2,"n":11747,"o":91.82,"t":"2026-01-29T05:00:00Z","v":589739,"vw":92.077473},{"c":90.86,"h":92,"l":89.68,"n":14501,"o":90.65,"t":"2026-01-30T05:00:00Z","v":703223,"vw":90.920498},{"c":95.73,"h":95.8,"l":90.75,"n":13496,"o":91.16,"t":"2026-02-02T05:00:00Z","v":721236,"vw":94.523419},{"c":96.96,"h":97.93,"l":95.07,"n":11792,"o":95.07,"t":"2026-02-03T05:00:00Z","v":517248,"vw":96.521599},{"c":100.75,"h":102.51,"l":98.325,"n":16211,"o":98.48,"t":"2026-02-04T05:00:00Z","v":661249,"vw":101.048982},{"c":99.71,"h":100.98,"l":99.04,"n":11543,"o":100.28,"t":"2026-02-05T05:00:00Z","v":325596,"vw":99.902806},{"c":100.9,"h":101.29,"l":97.88,"n":11424,"o":99.62,"t":"2026-02-06T05:00:00Z","v":502824,"vw":100.038014},{"c":99.06,"h":101.53,"l":98.155,"n":10821,"o":100.9,"t":"2026-02-09T05:00:00Z","v":492582,"vw":99.068715},{"c":99.8,"h":100.95,"l":98.76,"n":11660,"o":99.62,"t":"2026-02-10T05:00:00Z","v":591960,"vw":99.92776},{"c":101.7,"h":102.98,"l":99.69,"n":8723,"o":100.22,"t":"2026-02-11T05:00:00Z","v":403911,"vw":101.5622},{"c":98.3,"h":103.77,"l":96.4,"n":16885,"o":102.61,"t":"2026-02-12T05:00:00Z","v":970696,"vw":99.355453},{"c":104.94,"h":105.05,"l":98.215,"n":17366,"o":98.67,"t":"2026-02-13T05:00:00Z","v":915609,"vw":103.952767},{"c":104.26,"h":105.76,"l":102.87,"n":13944,"o":104.35,"t":"2026-02-17T05:00:00Z","v":789270,"vw":104.11516},{"c":106.14,"h":107.43,"l":104.09,"n":19837,"o":104.09,"t":"2026-02-18T05:00:00Z","v":1050886,"vw":106.421405},{"c":93.905,"h":102.3902,"l":91.8,"n":32716,"o":99.485,"t":"2026-02-19T05:00:00Z","v":1790075,"vw":96.175797},{"c":92.91,"h":93.61,"l":89.9,"n":19223,"o":93,"t":"2026-02-20T05:00:00Z","v":878779,"vw":92.550026},{"c":95.07,"h":95.305,"l":91.64,"n":17169,"o":92.91,"t":"2026-02-23T05:00:00Z","v":746805,"vw":94.011667},{"c":97.81,"h":98.99,"l":95.585,"n":16759,"o":95.76,"t":"2026-02-24T05:00:00Z","v":688766,"vw":97.846176},{"c":99.59,"h":99.835,"l":96.77,"n":13811,"o":98.3,"t":"2026-02-25T05:00:00Z","v":593363,"vw":99.015263},{"c":98.73,"h":100.2,"l":97.15,"n":13441,"o":99.78,"t":"2026-02-26T05:00:00Z","v":549357,"vw":98.560823},{"c":95.67,"h":97.48,"l":94.8101,"n":11661,"o":97.31,"t":"2026-02-27T05:00:00Z","v":659062,"vw":95.84463},{"c":95.45,"h":95.665,"l":92.535,"n":10904,"o":93.23,"t":"2026-03-02T05:00:00Z","v":496209,"vw":95.029382},{"c":94.37,"h":94.67,"l":90.045,"n":13388,"o":92.07,"t":"2026-03-03T05:00:00Z","v":596399,"vw":93.389893},{"c":92.38,"h":95.73,"l":92.37,"n":13852,"o":95.54,"t":"2026-03-04T05:00:00Z","v":701893,"vw":93.116258},{"c":90.6,"h":92.76,"l":90.04,"n":12349,"o":91.25,"t":"2026-03-05T05:00:00Z","v":543674,"vw":90.921816},{"c":90.33,"h":90.91,"l":88.635,"n":13116,"o":88.73,"t":"2026-03-06T05:00:00Z","v":632906,"vw":90.147906},{"c":91.82,"h":92.3,"l":88.805,"n":13284,"o":89.63,"t":"2026-03-09T04:00:00Z","v":490159,"vw":90.894631},{"c":90.69,"h":92.44,"l":90.1,"n":12787,"o":91.74,"t":"2026-03-10T04:00:00Z","v":429512,"vw":90.887688},{"c":90.67,"h":92.07,"l":90.31,"n":11605,"o":90.63,"t":"2026-03-11T04:00:00Z","v":499383,"vw":90.927943},{"c":90.24,"h":91.06,"l":89.17,"n":11353,"o":89.17,"t":"2026-03-12T04:00:00Z","v":551821,"vw":90.072914},{"c":89.09,"h":91.12,"l":88.935,"n":13616,"o":90.34,"t":"2026-03-13T04:00:00Z","v":593927,"vw":89.390858},{"c":90.06,"h":90.92,"l":89.2,"n":12747,"o":89.97,"t":"2026-03-16T04:00:00Z","v":573730,"vw":90.192499},{"c":87.57,"h":91.8,"l":87.44,"n":15577,"o":91,"t":"2026-03-17T04:00:00Z","v":671980,"vw":88.631715},{"c":84.45,"h":87.185,"l":84.22,"n":20135,"o":86.72,"t":"2026-03-18T04:00:00Z","v":808503,"vw":85.555276},{"c":84.98,"h":85.965,"l":83.49,"n":14629,"o":84.45,"t":"2026-03-19T04:00:00Z","v":531096,"vw":84.651038},{"c":85.28,"h":86.18,"l":83.9,"n":12293,"o":85.11,"t":"2026-03-20T04:00:00Z","v":1056719,"vw":85.241634},{"c":86,"h":88.62,"l":85.8201,"n":11577,"o":87.85,"t":"2026-03-23T04:00:00Z","v":517032,"vw":86.412766},{"c":87.73,"h":88.49,"l":84.79,"n":11861,"o":85.48,"t":"2026-03-24T04:00:00Z","v":458338,"vw":87.490694},{"c":87.61,"h":89.9,"l":86.8475,"n":8397,"o":88.73,"t":"2026-03-25T04:00:00Z","v":200312,"vw":87.746786},{"c":87.84,"h":88.4476,"l":86.5,"n":9588,"o":86.5,"t":"2026-03-26T04:00:00Z","v":292592,"vw":87.623707},{"c":87.83,"h":89.01,"l":87.045,"n":11260,"o":87.08,"t":"2026-03-27T04:00:00Z","v":361377,"vw":87.816083},{"c":85.71,"h":88.67,"l":85.155,"n":12479,"o":88.65,"t":"2026-03-30T04:00:00Z","v":384782,"vw":86.0954},{"c":91.11,"h":92.08,"l":87.305,"n":16365,"o":87.31,"t":"2026-03-31T04:00:00Z","v":731131,"vw":90.743222},{"c":92.66,"h":94.12,"l":90.31,"n":14070,"o":91.42,"t":"2026-04-01T04:00:00Z","v":505967,"vw":92.863545},{"c":91.38,"h":91.86,"l":88.73,"n":16554,"o":90.95,"t":"2026-04-02T04:00:00Z","v":852458,"vw":90.5902},{"c":90.82,"h":91.49,"l":89.8,"n":9211,"o":90.99,"t":"2026-04-06T04:00:00Z","v":344892,"vw":90.743076},{"c":92.79,"h":94.125,"l":90.63,"n":15049,"o":90.68,"t":"2026-04-07T04:00:00Z","v":588730,"vw":92.539452},{"c":97.02,"h":98,"l":95.41,"n":10475,"o":97.38,"t":"2026-04-08T04:00:00Z","v":346854,"vw":96.866039},{"c":96.65,"h":97.06,"l":94.97,"n":12380,"o":96.4,"t":"2026-04-09T04:00:00Z","v":497492,"vw":96.211619},{"c":94,"h":97.7,"l":93.915,"n":11715,"o":97.47,"t":"2026-04-10T04:00:00Z","v":377565,"vw":94.623948},{"c":93.43,"h":93.785,"l":90.62,"n":18692,"o":93.27,"t":"2026-04-13T04:00:00Z","v":783591,"vw":92.190131},{"c":93.74,"h":95.37,"l":93.05,"n":10309,"o":93.24,"t":"2026-04-14T04:00:00Z","v":333236,"vw":93.987277},{"c":93.18,"h":94.05,"l":91.73,"n":7342,"o":93.59,"t":"2026-04-15T04:00:00Z","v":258996,"vw":93.080908},{"c":92.7,"h":94.14,"l":90.155,"n":14088,"o":92.96,"t":"2026-04-16T04:00:00Z","v":663739,"vw":92.112251},{"c":98.65,"h":101.01,"l":95.39,"n":23238,"o":95.39,"t":"2026-04-17T04:00:00Z","v":1051987,"vw":98.846642},{"c":101.44,"h":101.96,"l":97.97,"n":18072,"o":97.97,"t":"2026-04-20T04:00:00Z","v":825361,"vw":100.559173},{"c":101.35,"h":103.78,"l":101.13,"n":15412,"o":101.62,"t":"2026-04-21T04:00:00Z","v":603497,"vw":101.991786},{"c":99.99,"h":103.19,"l":99.355,"n":17496,"o":102.05,"t":"2026-04-22T04:00:00Z","v":760849,"vw":100.43959},{"c":109.4,"h":110.515,"l":98,"n":29928,"o":98,"t":"2026-04-23T04:00:00Z","v":1610234,"vw":107.204587},{"c":113.69,"h":115.64,"l":110.33,"n":31037,"o":110.59,"t":"2026-04-24T04:00:00Z","v":1508357,"vw":113.817281},{"c":113.14,"h":117.96,"l":112.95,"n":19808,"o":115.27,"t":"2026-04-27T04:00:00Z","v":1049520,"vw":114.055565},{"c":110.36,"h":113.14,"l":110.075,"n":16801,"o":113.14,"t":"2026-04-28T04:00:00Z","v":665439,"vw":110.737193},{"c":108.24,"h":110.87,"l":106.6065,"n":17364,"o":108.83,"t":"2026-04-29T04:00:00Z","v":564111,"vw":108.51791},{"c":111.71,"h":111.8,"l":106.9,"n":14613,"o":107.44,"t":"2026-04-30T04:00:00Z","v":701077,"vw":110.955936},{"c":110.85,"h":113.25,"l":109.1054,"n":14645,"o":110.56,"t":"2026-05-01T04:00:00Z","v":875283,"vw":111.461492},{"c":108.16,"h":111.325,"l":107.005,"n":12147,"o":110.6,"t":"2026-05-04T04:00:00Z","v":594938,"vw":108.203152},{"c":110.23,"h":110.72,"l":107.445,"n":11617,"o":108.74,"t":"2026-05-05T04:00:00Z","v":511184,"vw":110.061534},{"c":113.72,"h":115.44,"l":112.025,"n":11728,"o":112.26,"t":"2026-05-06T04:00:00Z","v":520546,"vw":113.896607},{"c":112.35,"h":114.49,"l":112.11,"n":10487,"o":113.72,"t":"2026-05-07T04:00:00Z","v":446752,"vw":112.822393},{"c":114.35,"h":116.06,"l":112.35,"n":12924,"o":113.34,"t":"2026-05-08T04:00:00Z","v":569347,"vw":114.553446},{"c":116.01,"h":117.2,"l":110.88,"n":13498,"o":114.62,"t":"2026-05-11T04:00:00Z","v":558287,"vw":115.788318},{"c":114.7,"h":115.98,"l":112.89,"n":9380,"o":115.58,"t":"2026-05-12T04:00:00Z","v":369376,"vw":114.460589},{"c":114.95,"h":116.95,"l":114.3801,"n":10738,"o":115.45,"t":"2026-05-13T04:00:00Z","v":452321,"vw":115.191807},{"c":115.62,"h":117.29,"l":114.6201,"n":8986,"o":115.79,"t":"2026-05-14T04:00:00Z","v":406158,"vw":115.724172},{"c":110.49,"h":114.22,"l":109.7787,"n":9455,"o":114.22,"t":"2026-05-15T04:00:00Z","v":393283,"vw":111.304933},{"c":108.5,"h":113.94,"l":108.32,"n":9796,"o":111.81,"t":"2026-05-18T04:00:00Z","v":399322,"vw":109.015286},{"c":105,"h":107.4,"l":103.69,"n":14526,"o":106.87,"t":"2026-05-19T04:00:00Z","v":572474,"vw":105.073634},{"c":109.22,"h":109.29,"l":104.845,"n":8495,"o":105.49,"t":"2026-05-20T04:00:00Z","v":311445,"vw":108.182925},{"c":110.75,"h":111.28,"l":107.41,"n":9029,"o":107.58,"t":"2026-05-21T04:00:00Z","v":429581,"vw":110.19976},{"c":113.47,"h":115.72,"l":109.64,"n":7797,"o":111.98,"t":"2026-05-22T04:00:00Z","v":307261,"vw":113.760615},{"c":116.66,"h":117.255,"l":113.57,"n":9385,"o":114.23,"t":"2026-05-26T04:00:00Z","v":397676,"vw":116.025225},{"c":117.84,"h":119.87,"l":117.07,"n":11415,"o":117.87,"t":"2026-05-27T04:00:00Z","v":502580,"vw":117.981674},{"c":119.12,"h":119.59,"l":115.345,"n":11044,"o":117.12,"t":"2026-05-28T04:00:00Z","v":456075,"vw":118.873873},{"c":118.29,"h":121.04,"l":117.63,"n":12233,"o":118.97,"t":"2026-05-29T04:00:00Z","v":475825,"vw":118.797635},{"c":118.15,"h":118.415,"l":115.83,"n":9434,"o":116.5,"t":"2026-06-01T04:00:00Z","v":365234,"vw":117.600844},{"c":123.9,"h":125,"l":119.365,"n":12074,"o":119.4,"t":"2026-06-02T04:00:00Z","v":471377,"vw":123.712029},{"c":123.15,"h":125.12,"l":121.83,"n":13129,"o":122.23,"t":"2026-06-03T04:00:00Z","v":423655,"vw":123.611748},{"c":121.8,"h":123.4,"l":120.575,"n":13675,"o":122.46,"t":"2026-06-04T04:00:00Z","v":643352,"vw":122.194749},{"c":117.46,"h":121.18,"l":116.76,"n":9352,"o":120,"t":"2026-06-05T04:00:00Z","v":287582,"vw":117.883048},{"c":120.44,"h":121.62,"l":119.01,"n":9893,"o":119.36,"t":"2026-06-08T04:00:00Z","v":423213,"vw":120.551719},{"c":119.35,"h":122.69,"l":117.31,"n":10922,"o":121.76,"t":"2026-06-09T04:00:00Z","v":420059,"vw":119.866468},{"c":117.7,"h":121.86,"l":117.54,"n":11304,"o":119.53,"t":"2026-06-10T04:00:00Z","v":428575,"vw":118.980536},{"c":120.05,"h":120.56,"l":116.475,"n":12697,"o":118.88,"t":"2026-06-11T04:00:00Z","v":396864,"vw":119.3577},{"c":118.44,"h":122,"l":118.28,"n":11119,"o":120.62,"t":"2026-06-12T04:00:00Z","v":378592,"vw":118.940283},{"c":116.89,"h":121.345,"l":116.355,"n":11210,"o":120.4,"t":"2026-06-15T04:00:00Z","v":338942,"vw":117.320482},{"c":112.14,"h":118.39,"l":111.7,"n":11214,"o":116.89,"t":"2026-06-16T04:00:00Z","v":448164,"vw":113.179848},{"c":110.4,"h":114.79,"l":110.09,"n":11566,"o":110.9,"t":"2026-06-17T04:00:00Z","v":493992,"vw":111.517399},{"c":113.81,"h":114.07,"l":108.75,"n":8558,"o":110.592,"t":"2026-06-18T04:00:00Z","v":905066,"vw":113.515429},{"c":120,"h":126.9549,"l":119.36,"n":19941,"o":123,"t":"2026-06-22T04:00:00Z","v":1215421,"vw":121.333237},{"c":115.82,"h":121.005,"l":115.79,"n":16010,"o":118.1,"t":"2026-06-23T04:00:00Z","v":703881,"vw":117.570524},{"c":118.16,"h":118.295,"l":115.22,"n":15892,"o":115.67,"t":"2026-06-24T04:00:00Z","v":655337,"vw":117.158259},{"c":111.5,"h":125,"l":110.38,"n":20386,"o":124,"t":"2026-06-25T04:00:00Z","v":1165366,"vw":114.707277},{"c":103.08,"h":106.345,"l":96.93,"n":30588,"o":106.345,"t":"2026-06-26T04:00:00Z","v":2110155,"vw":101.703278},{"c":94.94,"h":102.28,"l":93.8164,"n":28147,"o":102.28,"t":"2026-06-29T04:00:00Z","v":1775273,"vw":95.221616},{"c":99.21,"h":99.61,"l":95.3,"n":18949,"o":95.31,"t":"2026-06-30T04:00:00Z","v":833111,"vw":98.621177},{"c":99.02,"h":100.42,"l":97.96,"n":16164,"o":98.74,"t":"2026-07-01T04:00:00Z","v":722349,"vw":99.251108},{"c":102.45,"h":103.09,"l":99.02,"n":18164,"o":99.02,"t":"2026-07-02T04:00:00Z","v":860249,"vw":101.971082},{"c":107.85,"h":107.95,"l":100.675,"n":13907,"o":101.43,"t":"2026-07-06T04:00:00Z","v":541252,"vw":106.140244},{"c":105.77,"h":107.57,"l":105.1,"n":12226,"o":106.34,"t":"2026-07-07T04:00:00Z","v":611915,"vw":105.976357},{"c":104.29,"h":105.045,"l":101.36,"n":11020,"o":104.86,"t":"2026-07-08T04:00:00Z","v":443539,"vw":103.428841},{"c":106.84,"h":107.75,"l":103.52,"n":9985,"o":104.27,"t":"2026-07-09T04:00:00Z","v":485859,"vw":106.514541},{"c":106.58,"h":109.02,"l":106.42,"n":10913,"o":107.46,"t":"2026-07-10T04:00:00Z","v":458609,"vw":107.726474},{"c":103.54,"h":107.5,"l":103.14,"n":10320,"o":106.58,"t":"2026-07-13T04:00:00Z","v":399442,"vw":104.052027},{"c":103.97,"h":105.05,"l":102.61,"n":8096,"o":105.05,"t":"2026-07-14T04:00:00Z","v":344648,"vw":103.691287},{"c":105.59,"h":107.25,"l":103.97,"n":8835,"o":103.97,"t":"2026-07-15T04:00:00Z","v":320180,"vw":105.805272},{"c":106.29,"h":107.2999,"l":104.77,"n":8906,"o":104.77,"t":"2026-07-16T04:00:00Z","v":399265,"vw":106.248889},{"c":104.85,"h":106.4875,"l":101.81,"n":10169,"o":104.14,"t":"2026-07-17T04:00:00Z","v":505208,"vw":104.880998},{"c":101.61,"h":105.56,"l":101.47,"n":14000,"o":105.56,"t":"2026-07-20T04:00:00Z","v":562470,"vw":102.467496},{"c":104.03,"h":104.82,"l":101.26,"n":11482,"o":102.905,"t":"2026-07-21T04:00:00Z","v":429870,"vw":103.836224},{"c":103.16,"h":105.87,"l":102.86,"n":12883,"o":103.93,"t":"2026-07-22T04:00:00Z","v":410174,"vw":103.567525},{"c":100.11,"h":103.095,"l":95.1365,"n":18484,"o":98.15,"t":"2026-07-23T04:00:00Z","v":878011,"vw":100.173321},{"c":103.75,"h":106.49,"l":99.83,"n":15352,"o":99.83,"t":"2026-07-24T04:00:00Z","v":778479,"vw":104.433236},{"c":105.54,"h":105.63,"l":103.17,"n":11665,"o":104.74,"t":"2026-07-27T04:00:00Z","v":479753,"vw":104.814017},{"c":106.93,"h":108.68,"l":103.24,"n":11859,"o":104.41,"t":"2026-07-28T04:00:00Z","v":489361,"vw":106.854655},{"c":106.72,"h":108.8938,"l":105.64,"n":11323,"o":107.8,"t":"2026-07-29T04:00:00Z","v":852268,"vw":106.692318},{"c":105.06,"h":108.22,"l":104.45,"n":12618,"o":106.67,"t":"2026-07-30T04:00:00Z","v":566209,"vw":105.434707},{"c":104.54,"h":105.11,"l":101.92,"n":11852,"o":104.27,"t":"2026-07-31T04:00:00Z","v":439377,"vw":104.072893},{"c":105.48,"h":105.93,"l":103.88,"n":9446,"o":105.24,"t":"2026-08-03T04:00:00Z","v":385414,"vw":105.163749},{"c":105.4,"h":105.45,"l":101.27,"n":10804,"o":103.31,"t":"2026-08-04T04:00:00Z","v":463291,"vw":103.903118},{"c":104.33,"h":109.54,"l":103.615,"n":11302,"o":104.52,"t":"2026-08-05T04:00:00Z","v":376536,"vw":104.537999},{"c":103.2,"h":104.9,"l":102.535,"n":11285,"o":104.9,"t":"2026-08-06T04:00:00Z","v":396489,"vw":103.628086},{"c":104.13,"h":106.64,"l":103.43,"n":9933,"o":103.43,"t":"2026-08-07T04:00:00Z","v":324064,"vw":104.68834},{"c":104.79,"h":105.02,"l":102.51,"n":8745,"o":104.13,"t":"2026-08-10T04:00:00Z","v":428913,"vw":104.341337},{"c":106.19,"h":107.105,"l":104.905,"n":7510,"o":105.17,"t":"2026-08-11T04:00:00Z","v":253505,"vw":106.23364},{"c":106.39,"h":106.58,"l":104.97,"n":8680,"o":105.55,"t":"2026-08-12T04:00:00Z","v":386923,"vw":105.9522},{"c":107.245,"h":107.47,"l":104.93,"n":7686,"o":106.76,"t":"2026-08-13T04:00:00Z","v":324978,"vw":106.643155},{"c":108.22,"h":108.46,"l":106.4165,"n":6470,"o":107.25,"t":"2026-08-14T04:00:00Z","v":185307,"vw":107.891683},{"c":107.8,"h":108.51,"l":106.46,"n":9869,"o":107.56,"t":"2026-08-17T04:00:00Z","v":305875,"vw":107.829804},{"c":105.56,"h":107.8,"l":104.985,"n":11649,"o":107.8,"t":"2026-08-18T04:00:00Z","v":603100,"vw":105.693857},{"c":105.86,"h":107.83,"l":105.39,"n":8830,"o":105.46,"t":"2026-08-19T04:00:00Z","v":304367,"vw":106.182284},{"c":105.34,"h":105.69,"l":103.85,"n":8226,"o":105.69,"t":"2026-08-20T04:00:00Z","v":232589,"vw":104.630405},{"c":105.94,"h":108.08,"l":105.37,"n":7425,"o":106.45,"t":"2026-08-21T04:00:00Z","v":264140,"vw":106.311109},{"c":101.86,"h":105.94,"l":100.11,"n":10208,"o":105.94,"t":"2026-08-24T04:00:00Z","v":411225,"vw":101.968201},{"c":103.58,"h":103.955,"l":100.98,"n":8051,"o":101.9,"t":"2026-08-25T04:00:00Z","v":285945,"vw":103.091903},{"c":103.69,"h":104.23,"l":102.465,"n":10853,"o":104.17,"t":"2026-08-26T04:00:00Z","v":375309,"vw":103.282766},{"c":100.98,"h":104.195,"l":100.67,"n":13391,"o":103.26,"t":"2026-08-27T04:00:00Z","v":784470,"vw":101.753614},{"c":102.02,"h":102.92,"l":100.37,"n":10407,"o":101.37,"t":"2026-08-28T04:00:00Z","v":346251,"vw":101.921286},{"c":101.82,"h":103.05,"l":101.5,"n":7329,"o":102.64,"t":"2026-08-31T04:00:00Z","v":377202,"vw":101.960526},{"c":100.76,"h":101.38,"l":99.84,"n":10090,"o":100.68,"t":"2026-09-01T04:00:00Z","v":522269,"vw":100.596757},{"c":101.72,"h":103,"l":100.23,"n":10164,"o":100.75,"t":"2026-09-02T04:00:00Z","v":302164,"vw":101.497992},{"c":102.27,"h":103.22,"l":100.545,"n":10475,"o":102.5,"t":"2026-09-03T04:00:00Z","v":337970,"vw":102.233926},{"c":102.64,"h":103.405,"l":100.885,"n":9774,"o":101.7,"t":"2026-09-04T04:00:00Z","v":275908,"vw":102.519787},{"c":100.66,"h":102.4,"l":99.014,"n":11479,"o":102.33,"t":"2026-09-08T04:00:00Z","v":319515,"vw":100.520913},{"c":99.62,"h":101.17,"l":99.375,"n":10661,"o":100.4,"t":"2026-09-09T04:00:00Z","v":412919,"vw":99.849171},{"c":100.56,"h":100.62,"l":97.64,"n":8373,"o":98.96,"t":"2026-09-10T04:00:00Z","v":233680,"vw":100.247149},{"c":100.93,"h":102.07,"l":100.2817,"n":7484,"o":102.07,"t":"2026-09-11T04:00:00Z","v":231049,"vw":101.048848},{"c":100.01,"h":100.26,"l":98.59,"n":11303,"o":99.81,"t":"2026-09-14T04:00:00Z","v":464570,"vw":99.648586},{"c":97.67,"h":100.15,"l":97.08,"n":11654,"o":100.15,"t":"2026-09-15T04:00:00Z","v":734285,"vw":97.937364},{"c":97.47,"h":99.56,"l":95.99,"n":12413,"o":98.08,"t":"2026-09-16T04:00:00Z","v":717502,"vw":97.698386},{"c":98,"h":99.93,"l":97.08,"n":10712,"o":99.37,"t":"2026-09-17T04:00:00Z","v":414673,"vw":97.972874},{"c":94.61,"h":97.66,"l":93.07,"n":14669,"o":97.66,"t":"2026-09-18T04:00:00Z","v":1506327,"vw":94.728852},{"c":91.89,"h":95.275,"l":91.81,"n":12808,"o":95.03,"t":"2026-09-21T04:00:00Z","v":541331,"vw":93.069976},{"c":91.99,"h":93.67,"l":91.515,"n":10031,"o":92.62,"t":"2026-09-22T04:00:00Z","v":429032,"vw":92.080512},{"c":93.03,"h":93.595,"l":89.71,"n":9710,"o":90.81,"t":"2026-09-23T04:00:00Z","v":423858,"vw":92.727914},{"c":89.85,"h":93.095,"l":88.86,"n":10933,"o":92.67,"t":"2026-09-24T04:00:00Z","v":489913,"vw":90.198479},{"c":90.46,"h":90.91,"l":89.66,"n":10883,"o":89.99,"t":"2026-09-25T04:00:00Z","v":504255,"vw":90.397218},{"c":86.95,"h":89.94,"l":86.56,"n":12886,"o":89.86,"t":"2026-09-28T04:00:00Z","v":756693,"vw":87.518976},{"c":87.06,"h":88.07,"l":86.135,"n":14483,"o":87.255,"t":"2026-09-29T04:00:00Z","v":776822,"vw":86.664411},{"c":86.68,"h":88.87,"l":86.41,"n":12531,"o":87.49,"t":"2026-09-30T04:00:00Z","v":535813,"vw":87.31368},{"c":88.36,"h":88.725,"l":85.675,"n":12772,"o":86.21,"t":"2026-10-01T04:00:00Z","v":690501,"vw":87.913865},{"c":88.77,"h":89.24,"l":87.1,"n":12371,"o":89.24,"t":"2026-10-02T04:00:00Z","v":342801,"vw":88.446234},{"c":89.27,"h":91.06,"l":87.98,"n":10307,"o":88.71,"t":"2026-10-05T04:00:00Z","v":498853,"vw":89.40292},{"c":89.31,"h":89.51,"l":88.65,"n":9383,"o":88.92,"t":"2026-10-06T04:00:00Z","v":352815,"vw":89.150981},{"c":87.09,"h":88.3,"l":86.285,"n":9507,"o":88,"t":"2026-10-07T04:00:00Z","v":392060,"vw":87.05099},{"c":86.15,"h":86.57,"l":85.16,"n":8057,"o":86.57,"t":"2026-10-08T04:00:00Z","v":580050,"vw":85.977355},{"c":85.43,"h":86.94,"l":85.36,"n":9416,"o":86.31,"t":"2026-10-09T04:00:00Z","v":281663,"vw":85.73584},{"c":84.75,"h":85.62,"l":83.9075,"n":8410,"o":85.62,"t":"2026-10-12T04:00:00Z","v":334684,"vw":84.746563},{"c":86.53,"h":87.14,"l":85.27,"n":8770,"o":85.27,"t":"2026-10-13T04:00:00Z","v":281632,"vw":86.511721},{"c":86.61,"h":86.62,"l":85.16,"n":8303,"o":85.88,"t":"2026-10-14T04:00:00Z","v":346418,"vw":86.068089},{"c":88.67,"h":89.31,"l":85.56,"n":12356,"o":86.95,"t":"2026-10-15T04:00:00Z","v":428648,"vw":88.637939},{"c":87.25,"h":90.61,"l":86.74,"n":10447,"o":89.3,"t":"2026-10-16T04:00:00Z","v":436671,"vw":88.195065},{"c":86.78,"h":87.38,"l":86.46,"n":7256,"o":86.91,"t":"2026-10-19T04:00:00Z","v":250012,"vw":86.911484},{"c":87.78,"h":88.325,"l":84.75,"n":11074,"o":86.45,"t":"2026-10-20T04:00:00Z","v":450236,"vw":87.599166},{"c":84.83,"h":88.23,"l":84.56,"n":14857,"o":88.23,"t":"2026-10-21T04:00:00Z","v":757756,"vw":85.688137},{"c":81.7,"h":82.99,"l":76.3,"n":24783,"o":76.87,"t":"2026-10-22T04:00:00Z","v":1143704,"vw":81.314539}],"volatilityBars":[{"c":94.445,"h":95.275,"l":94.445,"n":153,"o":95.03,"t":"2026-09-21T13:30:00Z","v":5673,"vw":94.883188},{"c":94.9,"h":94.9,"l":94.755,"n":36,"o":94.755,"t":"2026-09-21T13:45:00Z","v":383,"vw":94.8275},{"c":93.635,"h":94.71,"l":93.45,"n":432,"o":94.71,"t":"2026-09-21T14:00:00Z","v":36453,"vw":93.789023},{"c":93.61,"h":93.7299,"l":93.49,"n":166,"o":93.52,"t":"2026-09-21T14:15:00Z","v":6918,"vw":93.606059},{"c":93.29,"h":93.51,"l":92.9,"n":345,"o":93.38,"t":"2026-09-21T14:30:00Z","v":23075,"vw":93.170526},{"c":93.5,"h":93.5,"l":93.37,"n":53,"o":93.37,"t":"2026-09-21T14:45:00Z","v":1052,"vw":93.412484},{"c":93.795,"h":93.81,"l":93.56,"n":382,"o":93.62,"t":"2026-09-21T15:00:00Z","v":17753,"vw":93.728505},{"c":93.6,"h":93.85,"l":93.6,"n":314,"o":93.75,"t":"2026-09-21T15:15:00Z","v":11147,"vw":93.671119},{"c":93.615,"h":93.845,"l":93.35,"n":504,"o":93.69,"t":"2026-09-21T15:30:00Z","v":20898,"vw":93.647733},{"c":93.715,"h":93.79,"l":93.4716,"n":182,"o":93.48,"t":"2026-09-21T15:45:00Z","v":6479,"vw":93.736967},{"c":93.62,"h":93.83,"l":93.35,"n":630,"o":93.63,"t":"2026-09-21T16:00:00Z","v":38568,"vw":93.500447},{"c":93.53,"h":93.6951,"l":93.515,"n":171,"o":93.62,"t":"2026-09-21T16:15:00Z","v":3191,"vw":93.612577},{"c":93.445,"h":93.76,"l":93.445,"n":193,"o":93.62,"t":"2026-09-21T16:30:00Z","v":4917,"vw":93.634691},{"c":93.675,"h":93.695,"l":93.34,"n":284,"o":93.34,"t":"2026-09-21T16:45:00Z","v":7460,"vw":93.616703},{"c":93.31,"h":93.545,"l":93.19,"n":277,"o":93.53,"t":"2026-09-21T17:00:00Z","v":8102,"vw":93.336065},{"c":93.675,"h":93.675,"l":93.35,"n":189,"o":93.35,"t":"2026-09-21T17:15:00Z","v":6341,"vw":93.548092},{"c":93.43,"h":93.58,"l":93.4,"n":368,"o":93.58,"t":"2026-09-21T17:30:00Z","v":10631,"vw":93.487506},{"c":93.68,"h":93.72,"l":93.49,"n":158,"o":93.58,"t":"2026-09-21T17:45:00Z","v":3762,"vw":93.643369},{"c":93.02,"h":93.66,"l":92.83,"n":478,"o":93.66,"t":"2026-09-21T18:00:00Z","v":36541,"vw":93.136693},{"c":93.36,"h":93.68,"l":92.93,"n":454,"o":92.965,"t":"2026-09-21T18:15:00Z","v":41581,"vw":93.122428},{"c":93.305,"h":93.565,"l":93.13,"n":295,"o":93.535,"t":"2026-09-21T18:30:00Z","v":16044,"vw":93.212641},{"c":93.55,"h":93.55,"l":93.26,"n":275,"o":93.29,"t":"2026-09-21T18:45:00Z","v":8955,"vw":93.357606},{"c":92.88,"h":93.6099,"l":92.88,"n":473,"o":93.5,"t":"2026-09-21T19:00:00Z","v":16886,"vw":93.382838},{"c":92.635,"h":92.99,"l":92.635,"n":1035,"o":92.92,"t":"2026-09-21T19:15:00Z","v":54914,"vw":92.852425},{"c":92.71,"h":92.88,"l":92.69,"n":511,"o":92.69,"t":"2026-09-21T19:30:00Z","v":13550,"vw":92.762457},{"c":91.89,"h":92.72,"l":91.81,"n":1657,"o":92.6,"t":"2026-09-21T19:45:00Z","v":54930,"vw":92.178934},{"c":91.89,"h":91.89,"l":91.89,"n":32,"o":91.89,"t":"2026-09-21T20:00:00Z","v":60986,"vw":91.89},{"c":91.89,"h":91.89,"l":91.89,"n":1,"o":91.89,"t":"2026-09-21T20:30:00Z","v":109,"vw":91.89},{"c":93.1,"h":93.67,"l":92.62,"n":60,"o":93.18,"t":"2026-09-22T13:30:00Z","v":5730,"vw":93.045925},{"c":92.78,"h":92.86,"l":92.49,"n":90,"o":92.86,"t":"2026-09-22T13:45:00Z","v":5507,"vw":92.610246},{"c":93.1,"h":93.14,"l":92.52,"n":188,"o":92.835,"t":"2026-09-22T14:00:00Z","v":8345,"vw":92.92396},{"c":92.55,"h":93.04,"l":92.51,"n":269,"o":92.99,"t":"2026-09-22T14:15:00Z","v":11417,"vw":92.723863},{"c":92.19,"h":92.55,"l":92.19,"n":144,"o":92.48,"t":"2026-09-22T14:30:00Z","v":3726,"vw":92.376934},{"c":92.51,"h":92.51,"l":91.955,"n":147,"o":91.96,"t":"2026-09-22T14:45:00Z","v":7329,"vw":92.138898},{"c":92.33,"h":92.49,"l":92.19,"n":178,"o":92.41,"t":"2026-09-22T15:00:00Z","v":7226,"vw":92.383879},{"c":92.195,"h":92.385,"l":92.05,"n":271,"o":92.385,"t":"2026-09-22T15:15:00Z","v":10146,"vw":92.138514},{"c":91.825,"h":92.14,"l":91.71,"n":157,"o":92.116,"t":"2026-09-22T15:30:00Z","v":3505,"vw":91.862634},{"c":91.645,"h":91.835,"l":91.58,"n":174,"o":91.825,"t":"2026-09-22T15:45:00Z","v":3863,"vw":91.685114},{"c":92.02,"h":92.02,"l":91.53,"n":168,"o":91.56,"t":"2026-09-22T16:00:00Z","v":4860,"vw":91.710469},{"c":91.82,"h":92.02,"l":91.73,"n":72,"o":92.02,"t":"2026-09-22T16:15:00Z","v":1684,"vw":91.873333},{"c":92.09,"h":92.235,"l":91.83,"n":232,"o":91.83,"t":"2026-09-22T16:30:00Z","v":6146,"vw":92.0422},{"c":92.25,"h":92.4199,"l":92.075,"n":218,"o":92.075,"t":"2026-09-22T16:45:00Z","v":4421,"vw":92.284803},{"c":92.095,"h":92.29,"l":91.965,"n":212,"o":92.29,"t":"2026-09-22T17:00:00Z","v":5024,"vw":92.060082},{"c":91.63,"h":92.1299,"l":91.515,"n":706,"o":92.085,"t":"2026-09-22T17:15:00Z","v":38970,"vw":91.774062},{"c":92.01,"h":92.01,"l":91.57,"n":296,"o":91.6,"t":"2026-09-22T17:30:00Z","v":8126,"vw":91.727346},{"c":92,"h":92.3699,"l":91.805,"n":469,"o":91.805,"t":"2026-09-22T17:45:00Z","v":11539,"vw":91.939543},{"c":92.23,"h":92.43,"l":91.99,"n":320,"o":92.13,"t":"2026-09-22T18:00:00Z","v":8731,"vw":92.22606},{"c":92.22,"h":92.27,"l":92.09,"n":295,"o":92.26,"t":"2026-09-22T18:15:00Z","v":11313,"vw":92.17376},{"c":92.07,"h":92.365,"l":92.07,"n":336,"o":92.23,"t":"2026-09-22T18:30:00Z","v":10440,"vw":92.224868},{"c":92.18,"h":92.22,"l":91.9701,"n":240,"o":92.06,"t":"2026-09-22T18:45:00Z","v":7989,"vw":92.056838},{"c":92.045,"h":92.205,"l":91.99,"n":362,"o":92.175,"t":"2026-09-22T19:00:00Z","v":8298,"vw":92.103602},{"c":91.85,"h":92.19,"l":91.85,"n":463,"o":92.05,"t":"2026-09-22T19:15:00Z","v":16400,"vw":92.030919},{"c":92.06,"h":92.225,"l":91.89,"n":455,"o":91.95,"t":"2026-09-22T19:30:00Z","v":13214,"vw":92.061242},{"c":91.97,"h":92.37,"l":91.76,"n":1928,"o":92.06,"t":"2026-09-22T19:45:00Z","v":91231,"vw":92.070683},{"c":91.99,"h":92.006,"l":91.99,"n":23,"o":91.99,"t":"2026-09-22T20:00:00Z","v":89382,"vw":91.990018},{"c":90.555,"h":91.07,"l":90.32,"n":170,"o":90.81,"t":"2026-09-23T13:30:00Z","v":9147,"vw":90.746883},{"c":90.24,"h":90.39,"l":89.71,"n":198,"o":90.39,"t":"2026-09-23T13:45:00Z","v":3441,"vw":90.172159},{"c":90.5501,"h":90.89,"l":90.1,"n":105,"o":90.165,"t":"2026-09-23T14:00:00Z","v":2812,"vw":90.459687},{"c":91.445,"h":91.6,"l":90.55,"n":220,"o":90.89,"t":"2026-09-23T14:15:00Z","v":8347,"vw":91.255804},{"c":92.08,"h":92.08,"l":91.3,"n":203,"o":91.445,"t":"2026-09-23T14:30:00Z","v":5261,"vw":91.794418},{"c":93.18,"h":93.595,"l":91.82,"n":474,"o":91.945,"t":"2026-09-23T14:45:00Z","v":17219,"vw":92.921867},{"c":92.695,"h":93.3,"l":92.695,"n":350,"o":93.27,"t":"2026-09-23T15:00:00Z","v":14612,"vw":92.957733},{"c":92.84,"h":93.115,"l":92.61,"n":234,"o":92.765,"t":"2026-09-23T15:15:00Z","v":5843,"vw":92.801471},{"c":92.96,"h":92.975,"l":92.75,"n":80,"o":92.75,"t":"2026-09-23T15:30:00Z","v":1411,"vw":92.876073},{"c":92.91,"h":92.96,"l":92.76,"n":130,"o":92.96,"t":"2026-09-23T15:45:00Z","v":3340,"vw":92.852667},{"c":92.865,"h":93.21,"l":92.84,"n":270,"o":92.93,"t":"2026-09-23T16:00:00Z","v":8966,"vw":92.97521},{"c":92.81,"h":92.955,"l":92.35,"n":363,"o":92.95,"t":"2026-09-23T16:15:00Z","v":36289,"vw":92.523642},{"c":92.6,"h":92.86,"l":92.6,"n":213,"o":92.84,"t":"2026-09-23T16:30:00Z","v":6989,"vw":92.770318},{"c":92.43,"h":92.69,"l":92.37,"n":232,"o":92.6,"t":"2026-09-23T16:45:00Z","v":7492,"vw":92.488635},{"c":92.37,"h":92.56,"l":92.13,"n":228,"o":92.5,"t":"2026-09-23T17:00:00Z","v":5732,"vw":92.330793},{"c":92.435,"h":92.485,"l":92.31,"n":152,"o":92.36,"t":"2026-09-23T17:15:00Z","v":3860,"vw":92.430613},{"c":92.62,"h":92.65,"l":92.32,"n":256,"o":92.43,"t":"2026-09-23T17:30:00Z","v":6449,"vw":92.462417},{"c":92.885,"h":92.885,"l":92.65,"n":161,"o":92.76,"t":"2026-09-23T17:45:00Z","v":2902,"vw":92.76375},{"c":92.76,"h":93.11,"l":92.74,"n":272,"o":92.99,"t":"2026-09-23T18:00:00Z","v":10209,"vw":92.923591},{"c":92.73,"h":92.88,"l":92.7,"n":164,"o":92.745,"t":"2026-09-23T18:15:00Z","v":22072,"vw":92.775134},{"c":92.75,"h":92.82,"l":92.59,"n":296,"o":92.72,"t":"2026-09-23T18:30:00Z","v":11835,"vw":92.706919},{"c":92.76,"h":92.82,"l":92.55,"n":370,"o":92.69,"t":"2026-09-23T18:45:00Z","v":13926,"vw":92.666643},{"c":93.03,"h":93.17,"l":92.83,"n":391,"o":92.83,"t":"2026-09-23T19:00:00Z","v":17925,"vw":92.967304},{"c":92.93,"h":93.045,"l":92.88,"n":264,"o":93.045,"t":"2026-09-23T19:15:00Z","v":5996,"vw":92.963709},{"c":92.97,"h":93.12,"l":92.885,"n":454,"o":92.885,"t":"2026-09-23T19:30:00Z","v":11812,"vw":93.005232},{"c":93.05,"h":93.155,"l":92.51,"n":1761,"o":92.94,"t":"2026-09-23T19:45:00Z","v":76803,"vw":92.899012},{"c":93.03,"h":93.03,"l":93.03,"n":28,"o":93.03,"t":"2026-09-23T20:00:00Z","v":78723,"vw":93.03},{"c":91.76,"h":93.095,"l":91.61,"n":83,"o":92.67,"t":"2026-09-24T13:30:00Z","v":4755,"vw":92.304831},{"c":91.95,"h":92.37,"l":91.43,"n":156,"o":91.43,"t":"2026-09-24T13:45:00Z","v":11129,"vw":91.82812},{"c":91.8025,"h":91.945,"l":91.27,"n":283,"o":91.945,"t":"2026-09-24T14:00:00Z","v":15729,"vw":91.724494},{"c":91.69,"h":92.01,"l":91.53,"n":180,"o":91.56,"t":"2026-09-24T14:15:00Z","v":5479,"vw":91.950625},{"c":90.9,"h":91.64,"l":90.895,"n":130,"o":91.495,"t":"2026-09-24T14:30:00Z","v":2630,"vw":91.2315},{"c":91.26,"h":91.31,"l":90.925,"n":113,"o":90.925,"t":"2026-09-24T14:45:00Z","v":2343,"vw":91.132778},{"c":91.12,"h":91.12,"l":91.12,"n":19,"o":91.12,"t":"2026-09-24T15:00:00Z","v":503,"vw":91.12},{"c":91.1,"h":91.1,"l":90.905,"n":100,"o":90.91,"t":"2026-09-24T15:15:00Z","v":2457,"vw":90.938657},{"c":90.58,"h":90.985,"l":90.39,"n":265,"o":90.985,"t":"2026-09-24T15:30:00Z","v":30235,"vw":90.902968},{"c":90.035,"h":90.62,"l":89.6412,"n":567,"o":90.58,"t":"2026-09-24T15:45:00Z","v":34499,"vw":89.938447},{"c":90.16,"h":90.46,"l":89.94,"n":379,"o":90.2,"t":"2026-09-24T16:00:00Z","v":23486,"vw":90.152848},{"c":90.32,"h":91.43,"l":90.17,"n":558,"o":90.205,"t":"2026-09-24T16:15:00Z","v":22469,"vw":90.478275},{"c":91.025,"h":91.3125,"l":90.4533,"n":204,"o":90.485,"t":"2026-09-24T16:30:00Z","v":12508,"vw":90.826788},{"c":90.52,"h":91.06,"l":90.36,"n":215,"o":91.02,"t":"2026-09-24T16:45:00Z","v":8002,"vw":90.706991},{"c":90.04,"h":90.49,"l":89.8,"n":224,"o":90.36,"t":"2026-09-24T17:00:00Z","v":7940,"vw":90.086571},{"c":89.74,"h":90.105,"l":89.62,"n":385,"o":90.03,"t":"2026-09-24T17:15:00Z","v":19408,"vw":89.750399},{"c":89.94,"h":89.99,"l":89.5,"n":370,"o":89.8,"t":"2026-09-24T17:30:00Z","v":15405,"vw":89.629597},{"c":90.18,"h":90.325,"l":89.94,"n":285,"o":89.95,"t":"2026-09-24T17:45:00Z","v":9887,"vw":90.101764},{"c":89.79,"h":90.32,"l":89.79,"n":166,"o":90.12,"t":"2026-09-24T18:00:00Z","v":5245,"vw":90.038487},{"c":90.335,"h":90.335,"l":89.945,"n":92,"o":90.06,"t":"2026-09-24T18:15:00Z","v":2743,"vw":90.124847},{"c":89.94,"h":90.15,"l":89.79,"n":208,"o":90.15,"t":"2026-09-24T18:30:00Z","v":4802,"vw":89.949665},{"c":89.63,"h":89.9,"l":89.55,"n":269,"o":89.845,"t":"2026-09-24T18:45:00Z","v":6086,"vw":89.733776},{"c":88.86,"h":89.6,"l":88.86,"n":478,"o":89.6,"t":"2026-09-24T19:00:00Z","v":12715,"vw":89.166967},{"c":89.47,"h":89.575,"l":88.895,"n":457,"o":88.98,"t":"2026-09-24T19:15:00Z","v":13185,"vw":89.193784},{"c":89.36,"h":89.49,"l":89.21,"n":615,"o":89.47,"t":"2026-09-24T19:30:00Z","v":15517,"vw":89.381103},{"c":89.84,"h":90.18,"l":89.22,"n":1987,"o":89.22,"t":"2026-09-24T19:45:00Z","v":83052,"vw":89.699135},{"c":89.85,"h":89.85,"l":89.85,"n":50,"o":89.85,"t":"2026-09-24T20:00:00Z","v":64295,"vw":89.85},{"c":90.56,"h":90.56,"l":89.85,"n":54,"o":89.99,"t":"2026-09-25T13:30:00Z","v":3051,"vw":90.030103},{"c":90.51,"h":90.83,"l":90.02,"n":91,"o":90.135,"t":"2026-09-25T13:45:00Z","v":5460,"vw":90.266111},{"c":90.235,"h":90.31,"l":90.0925,"n":63,"o":90.0925,"t":"2026-09-25T14:00:00Z","v":1375,"vw":90.248438},{"c":90.73,"h":90.91,"l":90.25,"n":105,"o":90.25,"t":"2026-09-25T14:15:00Z","v":2223,"vw":90.636786},{"c":90.48,"h":90.69,"l":90.23,"n":115,"o":90.53,"t":"2026-09-25T14:30:00Z","v":2869,"vw":90.435261},{"c":90.445,"h":90.54,"l":90.21,"n":39,"o":90.21,"t":"2026-09-25T14:45:00Z","v":775,"vw":90.4125},{"c":90.42,"h":90.76,"l":90.265,"n":207,"o":90.66,"t":"2026-09-25T15:00:00Z","v":5616,"vw":90.421207},{"c":90.075,"h":90.43,"l":90.075,"n":47,"o":90.43,"t":"2026-09-25T15:15:00Z","v":691,"vw":90.27375},{"c":90.2,"h":90.47,"l":90.09,"n":226,"o":90.36,"t":"2026-09-25T15:30:00Z","v":6058,"vw":90.315606},{"c":90.33,"h":90.515,"l":89.66,"n":321,"o":90.15,"t":"2026-09-25T15:45:00Z","v":7187,"vw":90.176918},{"c":90.43,"h":90.77,"l":90.43,"n":194,"o":90.5,"t":"2026-09-25T16:00:00Z","v":5971,"vw":90.603513},{"c":90.34,"h":90.68,"l":89.94,"n":298,"o":90.59,"t":"2026-09-25T16:15:00Z","v":12304,"vw":90.257193},{"c":90.2,"h":90.3,"l":90.025,"n":120,"o":90.21,"t":"2026-09-25T16:30:00Z","v":3282,"vw":90.20225},{"c":89.93,"h":90.305,"l":89.79,"n":319,"o":90.07,"t":"2026-09-25T16:45:00Z","v":22101,"vw":90.09657},{"c":90.37,"h":90.37,"l":90.11,"n":133,"o":90.21,"t":"2026-09-25T17:00:00Z","v":3434,"vw":90.279633},{"c":90.23,"h":90.4669,"l":90.12,"n":170,"o":90.22,"t":"2026-09-25T17:15:00Z","v":3387,"vw":90.284092},{"c":90.23,"h":90.24,"l":89.915,"n":253,"o":90.195,"t":"2026-09-25T17:30:00Z","v":8228,"vw":90.099396},{"c":90.5,"h":90.5,"l":89.98,"n":199,"o":89.98,"t":"2026-09-25T17:45:00Z","v":3944,"vw":90.329476},{"c":90.63,"h":90.63,"l":90.39,"n":209,"o":90.52,"t":"2026-09-25T18:00:00Z","v":6018,"vw":90.49036},{"c":90.2,"h":90.59,"l":90.15,"n":242,"o":90.59,"t":"2026-09-25T18:15:00Z","v":6612,"vw":90.284158},{"c":90.035,"h":90.18,"l":89.9332,"n":278,"o":90.155,"t":"2026-09-25T18:30:00Z","v":6117,"vw":90.087983},{"c":89.92,"h":90.09,"l":89.89,"n":238,"o":89.89,"t":"2026-09-25T18:45:00Z","v":3971,"vw":89.979571},{"c":90.06,"h":90.08,"l":89.77,"n":486,"o":89.97,"t":"2026-09-25T19:00:00Z","v":22882,"vw":89.920315},{"c":89.815,"h":90.105,"l":89.79,"n":345,"o":90.105,"t":"2026-09-25T19:15:00Z","v":12882,"vw":89.978456},{"c":90.19,"h":90.195,"l":89.79,"n":536,"o":89.855,"t":"2026-09-25T19:30:00Z","v":20651,"vw":90.06163},{"c":90.43,"h":90.865,"l":90.19,"n":2962,"o":90.23,"t":"2026-09-25T19:45:00Z","v":217654,"vw":90.529829},{"c":90.46,"h":90.46,"l":90.46,"n":28,"o":90.46,"t":"2026-09-25T20:00:00Z","v":73276,"vw":90.46},{"c":88.72,"h":89.94,"l":88.72,"n":119,"o":89.86,"t":"2026-09-28T13:30:00Z","v":6711,"vw":89.716332},{"c":89.08,"h":89.66,"l":89.08,"n":290,"o":89.37,"t":"2026-09-28T13:45:00Z","v":16301,"vw":89.261388},{"c":87.82,"h":89,"l":87.82,"n":768,"o":89,"t":"2026-09-28T14:00:00Z","v":54596,"vw":88.264485},{"c":88.175,"h":88.175,"l":87.5,"n":406,"o":88.055,"t":"2026-09-28T14:15:00Z","v":22127,"vw":87.872449},{"c":88.835,"h":89.04,"l":88.175,"n":506,"o":88.175,"t":"2026-09-28T14:30:00Z","v":61213,"vw":88.694011},{"c":88.33,"h":88.835,"l":88.33,"n":141,"o":88.835,"t":"2026-09-28T14:45:00Z","v":3732,"vw":88.63625},{"c":88.06,"h":88.415,"l":88.04,"n":266,"o":88.33,"t":"2026-09-28T15:00:00Z","v":15441,"vw":88.293938},{"c":87.95,"h":88.34,"l":87.83,"n":302,"o":87.93,"t":"2026-09-28T15:15:00Z","v":8576,"vw":88.041961},{"c":88.09,"h":88.16,"l":87.93,"n":205,"o":87.93,"t":"2026-09-28T15:30:00Z","v":11177,"vw":88.01975},{"c":87.49,"h":88.09,"l":87.49,"n":228,"o":88.09,"t":"2026-09-28T15:45:00Z","v":5887,"vw":87.742942},{"c":87.185,"h":87.6,"l":87.16,"n":180,"o":87.57,"t":"2026-09-28T16:00:00Z","v":5069,"vw":87.442857},{"c":87.98,"h":87.98,"l":87.15,"n":424,"o":87.15,"t":"2026-09-28T16:15:00Z","v":20342,"vw":87.551903},{"c":87.54,"h":87.81,"l":87.25,"n":347,"o":87.74,"t":"2026-09-28T16:30:00Z","v":10130,"vw":87.557701},{"c":87.29,"h":87.56,"l":87.12,"n":305,"o":87.56,"t":"2026-09-28T16:45:00Z","v":7442,"vw":87.291235},{"c":87.78,"h":88.095,"l":87.18,"n":367,"o":87.21,"t":"2026-09-28T17:00:00Z","v":13736,"vw":87.614131},{"c":87.39,"h":87.835,"l":87.35,"n":206,"o":87.68,"t":"2026-09-28T17:15:00Z","v":6347,"vw":87.550595},{"c":87.59,"h":87.72,"l":87.2,"n":332,"o":87.385,"t":"2026-09-28T17:30:00Z","v":12534,"vw":87.487344},{"c":87.52,"h":87.68,"l":87.39,"n":229,"o":87.465,"t":"2026-09-28T17:45:00Z","v":6876,"vw":87.5178},{"c":87.815,"h":87.9299,"l":87.44,"n":255,"o":87.55,"t":"2026-09-28T18:00:00Z","v":11221,"vw":87.607711},{"c":87.705,"h":87.94,"l":87.66,"n":160,"o":87.71,"t":"2026-09-28T18:15:00Z","v":6273,"vw":87.700872},{"c":87.68,"h":87.76,"l":87.51,"n":326,"o":87.63,"t":"2026-09-28T18:30:00Z","v":10283,"vw":87.643859},{"c":87.5,"h":87.805,"l":87.4,"n":447,"o":87.67,"t":"2026-09-28T18:45:00Z","v":13935,"vw":87.583919},{"c":87.01,"h":87.38,"l":87,"n":434,"o":87.38,"t":"2026-09-28T19:00:00Z","v":15870,"vw":87.198279},{"c":87.105,"h":87.26,"l":86.96,"n":429,"o":86.96,"t":"2026-09-28T19:15:00Z","v":17053,"vw":87.102237},{"c":87.175,"h":87.24,"l":87.01,"n":739,"o":87.14,"t":"2026-09-28T19:30:00Z","v":32098,"vw":87.132594},{"c":86.92,"h":87.455,"l":86.56,"n":2947,"o":87.2,"t":"2026-09-28T19:45:00Z","v":140259,"vw":86.935216},{"c":86.95,"h":86.95,"l":86.95,"n":28,"o":86.95,"t":"2026-09-28T20:00:00Z","v":176656,"vw":86.95},{"c":86.95,"h":86.95,"l":86.95,"n":1,"o":86.95,"t":"2026-09-28T20:30:00Z","v":14217,"vw":86.95},{"c":87.09,"h":88.07,"l":86.21,"n":214,"o":87.255,"t":"2026-09-29T13:30:00Z","v":25779,"vw":86.950844},{"c":86.225,"h":87.045,"l":86.2,"n":194,"o":86.645,"t":"2026-09-29T13:45:00Z","v":10087,"vw":86.466976},{"c":86.93,"h":87.155,"l":86.22,"n":290,"o":86.22,"t":"2026-09-29T14:00:00Z","v":20735,"vw":86.754607},{"c":86.4875,"h":86.95,"l":86.24,"n":208,"o":86.93,"t":"2026-09-29T14:15:00Z","v":7669,"vw":86.645852},{"c":86.705,"h":86.87,"l":86.135,"n":394,"o":86.31,"t":"2026-09-29T14:30:00Z","v":21315,"vw":86.497313},{"c":86.585,"h":86.79,"l":86.41,"n":248,"o":86.69,"t":"2026-09-29T14:45:00Z","v":7896,"vw":86.544366},{"c":86.37,"h":86.585,"l":86.29,"n":298,"o":86.585,"t":"2026-09-29T15:00:00Z","v":9755,"vw":86.435766},{"c":86.65,"h":86.65,"l":86.36,"n":254,"o":86.44,"t":"2026-09-29T15:15:00Z","v":10256,"vw":86.431952},{"c":86.465,"h":86.66,"l":86.42,"n":191,"o":86.61,"t":"2026-09-29T15:30:00Z","v":6733,"vw":86.517067},{"c":86.61,"h":86.675,"l":86.41,"n":351,"o":86.5,"t":"2026-09-29T15:45:00Z","v":12148,"vw":86.576049},{"c":86.52,"h":86.655,"l":86.41,"n":305,"o":86.605,"t":"2026-09-29T16:00:00Z","v":13806,"vw":86.549821},{"c":86.825,"h":86.985,"l":86.5,"n":360,"o":86.605,"t":"2026-09-29T16:15:00Z","v":16257,"vw":86.70266},{"c":86.51,"h":86.775,"l":86.51,"n":107,"o":86.775,"t":"2026-09-29T16:30:00Z","v":2790,"vw":86.638947},{"c":86.41,"h":86.54,"l":86.41,"n":198,"o":86.5,"t":"2026-09-29T16:45:00Z","v":6864,"vw":86.488697},{"c":86.37,"h":86.59,"l":86.17,"n":263,"o":86.34,"t":"2026-09-29T17:00:00Z","v":9881,"vw":86.272169},{"c":86.455,"h":86.56,"l":86.435,"n":92,"o":86.475,"t":"2026-09-29T17:15:00Z","v":3400,"vw":86.495985},{"c":86.7,"h":86.855,"l":86.45,"n":367,"o":86.45,"t":"2026-09-29T17:30:00Z","v":16666,"vw":86.573145},{"c":86.63,"h":86.81,"l":86.56,"n":291,"o":86.7,"t":"2026-09-29T17:45:00Z","v":10747,"vw":86.661547},{"c":86.615,"h":86.98,"l":86.53,"n":518,"o":86.88,"t":"2026-09-29T18:00:00Z","v":24525,"vw":86.743151},{"c":86.39,"h":86.685,"l":86.37,"n":330,"o":86.615,"t":"2026-09-29T18:15:00Z","v":13708,"vw":86.506995},{"c":86.615,"h":86.74,"l":86.24,"n":651,"o":86.41,"t":"2026-09-29T18:30:00Z","v":27612,"vw":86.476542},{"c":86.63,"h":86.65,"l":86.39,"n":646,"o":86.59,"t":"2026-09-29T18:45:00Z","v":25437,"vw":86.493024},{"c":86.815,"h":86.925,"l":86.47,"n":921,"o":86.57,"t":"2026-09-29T19:00:00Z","v":61147,"vw":86.602008},{"c":86.58,"h":86.81,"l":86.485,"n":1083,"o":86.69,"t":"2026-09-29T19:15:00Z","v":55095,"vw":86.612805},{"c":86.25,"h":86.565,"l":86.17,"n":1162,"o":86.53,"t":"2026-09-29T19:30:00Z","v":52816,"vw":86.426467},{"c":87,"h":87.04,"l":86.31,"n":2680,"o":86.3135,"t":"2026-09-29T19:45:00Z","v":183193,"vw":86.62765},{"c":87.06,"h":87.06,"l":87.06,"n":39,"o":87.06,"t":"2026-09-29T20:00:00Z","v":86679,"vw":87.06},{"c":87.66,"h":87.66,"l":87.66,"n":1,"o":87.66,"t":"2026-09-30T10:15:00Z","v":105,"vw":87.66},{"c":87.66,"h":87.66,"l":87.66,"n":2,"o":87.66,"t":"2026-09-30T12:30:00Z","v":107,"vw":87.66},{"c":87.78,"h":88.04,"l":86.41,"n":394,"o":87.49,"t":"2026-09-30T13:30:00Z","v":28867,"vw":87.164939},{"c":87.8,"h":88.48,"l":87.3,"n":307,"o":87.81,"t":"2026-09-30T13:45:00Z","v":14041,"vw":87.950548},{"c":88.6,"h":88.67,"l":87.6,"n":500,"o":87.64,"t":"2026-09-30T14:00:00Z","v":31321,"vw":88.036984},{"c":88.51,"h":88.87,"l":88.29,"n":598,"o":88.6,"t":"2026-09-30T14:15:00Z","v":35213,"vw":88.618059},{"c":88.54,"h":88.59,"l":88.34,"n":282,"o":88.43,"t":"2026-09-30T14:30:00Z","v":8901,"vw":88.449697},{"c":87.895,"h":88.49,"l":87.745,"n":489,"o":88.47,"t":"2026-09-30T14:45:00Z","v":24379,"vw":88.127625},{"c":87.535,"h":87.81,"l":87.41,"n":255,"o":87.76,"t":"2026-09-30T15:00:00Z","v":7763,"vw":87.616687},{"c":86.835,"h":87.54,"l":86.81,"n":293,"o":87.535,"t":"2026-09-30T15:15:00Z","v":7400,"vw":87.148571},{"c":86.68,"h":86.86,"l":86.66,"n":189,"o":86.795,"t":"2026-09-30T15:30:00Z","v":4681,"vw":86.779208},{"c":86.59,"h":86.68,"l":86.59,"n":89,"o":86.67,"t":"2026-09-30T15:45:00Z","v":2446,"vw":86.635696},{"c":86.84,"h":86.84,"l":86.54,"n":271,"o":86.62,"t":"2026-09-30T16:00:00Z","v":8497,"vw":86.659856},{"c":86.865,"h":86.885,"l":86.725,"n":204,"o":86.735,"t":"2026-09-30T16:15:00Z","v":7884,"vw":86.812701},{"c":87.64,"h":87.65,"l":86.965,"n":285,"o":87.04,"t":"2026-09-30T16:30:00Z","v":15052,"vw":87.296528},{"c":87.52,"h":87.585,"l":87.355,"n":259,"o":87.58,"t":"2026-09-30T16:45:00Z","v":9774,"vw":87.460084},{"c":87.47,"h":87.475,"l":87.47,"n":50,"o":87.475,"t":"2026-09-30T17:00:00Z","v":1032,"vw":87.473795},{"c":87.24,"h":87.39,"l":87.2,"n":279,"o":87.3801,"t":"2026-09-30T17:15:00Z","v":10628,"vw":87.323986},{"c":87.84,"h":88.04,"l":87.41,"n":324,"o":87.44,"t":"2026-09-30T17:30:00Z","v":20128,"vw":87.663396},{"c":87.745,"h":87.76,"l":87.535,"n":268,"o":87.65,"t":"2026-09-30T17:45:00Z","v":7713,"vw":87.648163},{"c":87.66,"h":87.95,"l":87.66,"n":335,"o":87.8,"t":"2026-09-30T18:00:00Z","v":9007,"vw":87.815321},{"c":87.325,"h":87.63,"l":87.325,"n":223,"o":87.61,"t":"2026-09-30T18:15:00Z","v":8234,"vw":87.526405},{"c":87.35,"h":87.575,"l":87.34,"n":236,"o":87.35,"t":"2026-09-30T18:30:00Z","v":11961,"vw":87.415537},{"c":87.25,"h":87.52,"l":87.25,"n":286,"o":87.395,"t":"2026-09-30T18:45:00Z","v":14067,"vw":87.372844},{"c":87.2,"h":87.33,"l":87.2,"n":331,"o":87.28,"t":"2026-09-30T19:00:00Z","v":8576,"vw":87.280129},{"c":87.28,"h":87.29,"l":87.04,"n":542,"o":87.13,"t":"2026-09-30T19:15:00Z","v":23795,"vw":87.177558},{"c":87.16,"h":87.32,"l":87.16,"n":397,"o":87.27,"t":"2026-09-30T19:30:00Z","v":9071,"vw":87.247356},{"c":86.6,"h":87.165,"l":86.54,"n":1842,"o":87.165,"t":"2026-09-30T19:45:00Z","v":71863,"vw":86.732543},{"c":86.68,"h":86.68,"l":86.67,"n":43,"o":86.68,"t":"2026-09-30T20:00:00Z","v":94592,"vw":86.679989},{"c":86.68,"h":86.68,"l":86.68,"n":1,"o":86.68,"t":"2026-10-01T11:00:00Z","v":34700,"vw":86.68},{"c":85.915,"h":87.085,"l":85.675,"n":170,"o":86.71,"t":"2026-10-01T13:30:00Z","v":14034,"vw":86.216592},{"c":85.95,"h":86.605,"l":85.94,"n":298,"o":86.19,"t":"2026-10-01T13:45:00Z","v":10111,"vw":86.224855},{"c":87.02,"h":87.02,"l":86.205,"n":119,"o":86.205,"t":"2026-10-01T14:00:00Z","v":3168,"vw":86.576061},{"c":86.905,"h":87.2,"l":86.39,"n":294,"o":86.495,"t":"2026-10-01T14:15:00Z","v":12802,"vw":86.668456},{"c":87.46,"h":87.46,"l":86.57,"n":229,"o":86.905,"t":"2026-10-01T14:30:00Z","v":7598,"vw":86.966224},{"c":87.89,"h":87.89,"l":87.27,"n":370,"o":87.6,"t":"2026-10-01T14:45:00Z","v":11324,"vw":87.498747},{"c":87.38,"h":87.69,"l":87.35,"n":228,"o":87.69,"t":"2026-10-01T15:00:00Z","v":5431,"vw":87.522581},{"c":87.02,"h":87.31,"l":86.985,"n":265,"o":87.25,"t":"2026-10-01T15:15:00Z","v":7644,"vw":87.087585},{"c":87.295,"h":87.565,"l":86.85,"n":264,"o":86.88,"t":"2026-10-01T15:30:00Z","v":6745,"vw":87.176851},{"c":87.685,"h":87.805,"l":87.35,"n":233,"o":87.35,"t":"2026-10-01T15:45:00Z","v":5319,"vw":87.579709},{"c":87.705,"h":87.89,"l":87.625,"n":189,"o":87.625,"t":"2026-10-01T16:00:00Z","v":6485,"vw":87.73556},{"c":87.835,"h":88.025,"l":87.74,"n":228,"o":87.79,"t":"2026-10-01T16:15:00Z","v":6953,"vw":87.835},{"c":88.21,"h":88.21,"l":87.76,"n":290,"o":87.84,"t":"2026-10-01T16:30:00Z","v":15821,"vw":87.881906},{"c":88.25,"h":88.27,"l":88.16,"n":225,"o":88.21,"t":"2026-10-01T16:45:00Z","v":4991,"vw":88.229033},{"c":88.185,"h":88.325,"l":88.185,"n":155,"o":88.325,"t":"2026-10-01T17:00:00Z","v":4180,"vw":88.266317},{"c":88.37,"h":88.4655,"l":88.25,"n":330,"o":88.28,"t":"2026-10-01T17:15:00Z","v":7699,"vw":88.35456},{"c":88.4,"h":88.72,"l":88.34,"n":333,"o":88.485,"t":"2026-10-01T17:30:00Z","v":11518,"vw":88.476237},{"c":88.12,"h":88.5,"l":88.12,"n":257,"o":88.39,"t":"2026-10-01T17:45:00Z","v":9390,"vw":88.310722},{"c":87.92,"h":88.3,"l":87.64,"n":591,"o":88.11,"t":"2026-10-01T18:00:00Z","v":31343,"vw":87.957584},{"c":88.085,"h":88.725,"l":87.68,"n":1653,"o":87.92,"t":"2026-10-01T18:15:00Z","v":180879,"vw":87.98133},{"c":87.99,"h":88.08,"l":87.78,"n":259,"o":87.8,"t":"2026-10-01T18:30:00Z","v":6618,"vw":87.929797},{"c":87.925,"h":87.925,"l":87.73,"n":373,"o":87.92,"t":"2026-10-01T18:45:00Z","v":8364,"vw":87.84763},{"c":87.81,"h":88.15,"l":87.81,"n":475,"o":87.98,"t":"2026-10-01T19:00:00Z","v":16935,"vw":87.996291},{"c":88.395,"h":88.395,"l":87.88,"n":391,"o":87.9675,"t":"2026-10-01T19:15:00Z","v":9673,"vw":88.10441},{"c":88.24,"h":88.4,"l":88.24,"n":403,"o":88.38,"t":"2026-10-01T19:30:00Z","v":9812,"vw":88.308955},{"c":88.32,"h":88.61,"l":88.24,"n":1872,"o":88.26,"t":"2026-10-01T19:45:00Z","v":58217,"vw":88.423336},{"c":88.36,"h":88.36,"l":88.36,"n":29,"o":88.36,"t":"2026-10-01T20:00:00Z","v":64347,"vw":88.36},{"c":88.21,"h":89.24,"l":88.21,"n":79,"o":89.23,"t":"2026-10-02T13:30:00Z","v":6366,"vw":89.132345},{"c":87.68,"h":88.58,"l":87.68,"n":126,"o":88.575,"t":"2026-10-02T13:45:00Z","v":4089,"vw":88.033974},{"c":88.545,"h":88.545,"l":87.93,"n":174,"o":87.935,"t":"2026-10-02T14:00:00Z","v":3102,"vw":88.180189},{"c":88.08,"h":88.5625,"l":88.08,"n":121,"o":88.3,"t":"2026-10-02T14:15:00Z","v":2617,"vw":88.343889},{"c":88.695,"h":88.695,"l":88.43,"n":85,"o":88.43,"t":"2026-10-02T14:30:00Z","v":1387,"vw":88.513},{"c":88.05,"h":88.535,"l":88.05,"n":191,"o":88.43,"t":"2026-10-02T14:45:00Z","v":3141,"vw":88.394089},{"c":87.7,"h":88.1,"l":87.6,"n":444,"o":88.05,"t":"2026-10-02T15:00:00Z","v":16639,"vw":87.767978},{"c":87.28,"h":87.98,"l":87.1,"n":277,"o":87.81,"t":"2026-10-02T15:15:00Z","v":10412,"vw":87.377427},{"c":87.71,"h":87.815,"l":87.115,"n":465,"o":87.155,"t":"2026-10-02T15:30:00Z","v":17603,"vw":87.420125},{"c":87.495,"h":87.66,"l":87.49,"n":177,"o":87.66,"t":"2026-10-02T15:45:00Z","v":5270,"vw":87.569787},{"c":87.86,"h":87.935,"l":87.625,"n":105,"o":87.67,"t":"2026-10-02T16:00:00Z","v":2743,"vw":87.705964},{"c":87.9975,"h":87.9975,"l":87.65,"n":446,"o":87.81,"t":"2026-10-02T16:15:00Z","v":15709,"vw":87.747917},{"c":88.01,"h":88.08,"l":87.87,"n":251,"o":87.995,"t":"2026-10-02T16:30:00Z","v":7485,"vw":88.021333},{"c":88.235,"h":88.37,"l":88.05,"n":159,"o":88.05,"t":"2026-10-02T16:45:00Z","v":3106,"vw":88.223174},{"c":88.46,"h":88.46,"l":88.33,"n":124,"o":88.33,"t":"2026-10-02T17:00:00Z","v":2310,"vw":88.388125},{"c":88.03,"h":88.39,"l":88.03,"n":230,"o":88.38,"t":"2026-10-02T17:15:00Z","v":6442,"vw":88.269702},{"c":88.32,"h":88.32,"l":88.03,"n":186,"o":88.03,"t":"2026-10-02T17:30:00Z","v":5622,"vw":88.154042},{"c":88.31,"h":88.345,"l":88.12,"n":182,"o":88.345,"t":"2026-10-02T17:45:00Z","v":4051,"vw":88.239948},{"c":88.4,"h":88.42,"l":88.245,"n":355,"o":88.33,"t":"2026-10-02T18:00:00Z","v":6876,"vw":88.334252},{"c":88.18,"h":88.35,"l":88.15,"n":273,"o":88.345,"t":"2026-10-02T18:15:00Z","v":8404,"vw":88.286807},{"c":88.375,"h":88.375,"l":88.1,"n":381,"o":88.16,"t":"2026-10-02T18:30:00Z","v":7294,"vw":88.183544},{"c":88.715,"h":88.755,"l":88.41,"n":594,"o":88.55,"t":"2026-10-02T18:45:00Z","v":13707,"vw":88.581669},{"c":88.745,"h":88.86,"l":88.59,"n":557,"o":88.74,"t":"2026-10-02T19:00:00Z","v":9344,"vw":88.7149},{"c":88.95,"h":89.025,"l":88.6501,"n":705,"o":88.6501,"t":"2026-10-02T19:15:00Z","v":15897,"vw":88.830764},{"c":88.975,"h":89.16,"l":88.92,"n":678,"o":88.955,"t":"2026-10-02T19:30:00Z","v":11216,"vw":89.063228},{"c":88.81,"h":89.08,"l":88.57,"n":1799,"o":88.96,"t":"2026-10-02T19:45:00Z","v":45897,"vw":88.856831},{"c":88.77,"h":88.77,"l":88.77,"n":30,"o":88.77,"t":"2026-10-02T20:00:00Z","v":82004,"vw":88.77},{"c":88.9,"h":91.06,"l":88.18,"n":67,"o":88.71,"t":"2026-10-05T13:30:00Z","v":4475,"vw":88.835778},{"c":87.98,"h":88.405,"l":87.98,"n":25,"o":88.405,"t":"2026-10-05T13:45:00Z","v":532,"vw":88.135},{"c":89.46,"h":90.095,"l":88.51,"n":973,"o":88.68,"t":"2026-10-05T14:00:00Z","v":23733,"vw":89.529114},{"c":89.445,"h":89.92,"l":89.24,"n":190,"o":89.24,"t":"2026-10-05T14:15:00Z","v":5290,"vw":89.565741},{"c":89.465,"h":89.68,"l":89.07,"n":174,"o":89.54,"t":"2026-10-05T14:30:00Z","v":5365,"vw":89.344212},{"c":89.685,"h":89.71,"l":89.455,"n":104,"o":89.455,"t":"2026-10-05T14:45:00Z","v":3378,"vw":89.646137},{"c":89,"h":89.665,"l":89,"n":317,"o":89.51,"t":"2026-10-05T15:00:00Z","v":10279,"vw":89.369994},{"c":89.34,"h":89.375,"l":89.13,"n":266,"o":89.17,"t":"2026-10-05T15:15:00Z","v":7411,"vw":89.274081},{"c":89.485,"h":89.615,"l":89.33,"n":171,"o":89.43,"t":"2026-10-05T15:30:00Z","v":4594,"vw":89.461892},{"c":89.425,"h":89.5775,"l":89.32,"n":167,"o":89.33,"t":"2026-10-05T15:45:00Z","v":3844,"vw":89.427691},{"c":89.67,"h":89.67,"l":89.34,"n":99,"o":89.4,"t":"2026-10-05T16:00:00Z","v":2506,"vw":89.449819},{"c":89.85,"h":89.855,"l":89.61,"n":152,"o":89.64,"t":"2026-10-05T16:15:00Z","v":3967,"vw":89.763584},{"c":90.02,"h":90.07,"l":89.91,"n":129,"o":90.07,"t":"2026-10-05T16:30:00Z","v":3736,"vw":89.977484},{"c":89.67,"h":90.01,"l":89.67,"n":322,"o":89.88,"t":"2026-10-05T16:45:00Z","v":9056,"vw":89.815226},{"c":89.75,"h":89.76,"l":89.66,"n":159,"o":89.68,"t":"2026-10-05T17:00:00Z","v":3567,"vw":89.70489},{"c":89.75,"h":89.805,"l":89.63,"n":214,"o":89.71,"t":"2026-10-05T17:15:00Z","v":4971,"vw":89.748004},{"c":89.775,"h":89.995,"l":89.62,"n":196,"o":89.715,"t":"2026-10-05T17:30:00Z","v":7297,"vw":89.786605},{"c":89.87,"h":89.91,"l":89.68,"n":168,"o":89.7825,"t":"2026-10-05T17:45:00Z","v":3139,"vw":89.796031},{"c":89.58,"h":90.075,"l":89.51,"n":375,"o":89.96,"t":"2026-10-05T18:00:00Z","v":12096,"vw":89.797088},{"c":89.64,"h":89.68,"l":89.43,"n":255,"o":89.58,"t":"2026-10-05T18:15:00Z","v":5519,"vw":89.555731},{"c":89.7,"h":89.71,"l":89.625,"n":187,"o":89.625,"t":"2026-10-05T18:30:00Z","v":5425,"vw":89.664071},{"c":89.9,"h":89.9,"l":89.64,"n":290,"o":89.67,"t":"2026-10-05T18:45:00Z","v":6889,"vw":89.699256},{"c":90.015,"h":90.055,"l":89.78,"n":468,"o":89.85,"t":"2026-10-05T19:00:00Z","v":16397,"vw":89.888633},{"c":89.36,"h":90.01,"l":89.36,"n":503,"o":90.0017,"t":"2026-10-05T19:15:00Z","v":18660,"vw":89.667579},{"c":89.435,"h":89.62,"l":89.1,"n":550,"o":89.38,"t":"2026-10-05T19:30:00Z","v":16912,"vw":89.300436},{"c":89.27,"h":89.57,"l":89.16,"n":1978,"o":89.43,"t":"2026-10-05T19:45:00Z","v":64469,"vw":89.327342},{"c":89.27,"h":89.27,"l":89.27,"n":30,"o":89.27,"t":"2026-10-05T20:00:00Z","v":160231,"vw":89.27},{"c":89.26,"h":89.27,"l":89.26,"n":6,"o":89.27,"t":"2026-10-06T09:45:00Z","v":204,"vw":89.265},{"c":89.19,"h":89.41,"l":88.92,"n":75,"o":88.92,"t":"2026-10-06T13:30:00Z","v":6665,"vw":88.96227},{"c":89.065,"h":89.0775,"l":88.88,"n":232,"o":88.88,"t":"2026-10-06T13:45:00Z","v":8437,"vw":88.904159},{"c":89.3,"h":89.3,"l":88.96,"n":151,"o":89.06,"t":"2026-10-06T14:00:00Z","v":4191,"vw":89.158929},{"c":88.925,"h":89.195,"l":88.71,"n":331,"o":88.95,"t":"2026-10-06T14:15:00Z","v":11607,"vw":88.897312},{"c":89.08,"h":89.255,"l":88.7,"n":380,"o":88.925,"t":"2026-10-06T14:30:00Z","v":11905,"vw":88.899465},{"c":88.96,"h":88.965,"l":88.76,"n":64,"o":88.76,"t":"2026-10-06T14:45:00Z","v":1329,"vw":88.860833},{"c":89.065,"h":89.1525,"l":88.93,"n":166,"o":89.08,"t":"2026-10-06T15:00:00Z","v":3180,"vw":89.042587},{"c":88.8,"h":89.05,"l":88.78,"n":119,"o":89.03,"t":"2026-10-06T15:15:00Z","v":2297,"vw":88.901529},{"c":88.825,"h":88.92,"l":88.755,"n":138,"o":88.755,"t":"2026-10-06T15:30:00Z","v":2138,"vw":88.832778},{"c":88.9,"h":88.9,"l":88.775,"n":116,"o":88.775,"t":"2026-10-06T15:45:00Z","v":2430,"vw":88.816538},{"c":89.21,"h":89.2275,"l":88.895,"n":184,"o":88.9,"t":"2026-10-06T16:00:00Z","v":5174,"vw":89.006834},{"c":89.16,"h":89.16,"l":88.9713,"n":144,"o":89.135,"t":"2026-10-06T16:15:00Z","v":4760,"vw":89.110613},{"c":89.265,"h":89.315,"l":89.16,"n":231,"o":89.31,"t":"2026-10-06T16:30:00Z","v":9405,"vw":89.238754},{"c":89.155,"h":89.2725,"l":89.05,"n":254,"o":89.2725,"t":"2026-10-06T16:45:00Z","v":7116,"vw":89.224617},{"c":89.27,"h":89.3897,"l":89.14,"n":161,"o":89.155,"t":"2026-10-06T17:00:00Z","v":5154,"vw":89.252245},{"c":89.135,"h":89.24,"l":89.05,"n":205,"o":89.24,"t":"2026-10-06T17:15:00Z","v":5469,"vw":89.140294},{"c":89.24,"h":89.3,"l":88.97,"n":273,"o":89.135,"t":"2026-10-06T17:30:00Z","v":10786,"vw":89.106021},{"c":88.74,"h":89.11,"l":88.74,"n":214,"o":89.11,"t":"2026-10-06T17:45:00Z","v":4301,"vw":88.929167},{"c":88.845,"h":88.89,"l":88.67,"n":176,"o":88.73,"t":"2026-10-06T18:00:00Z","v":5705,"vw":88.720607},{"c":88.99,"h":89.0289,"l":88.92,"n":106,"o":88.92,"t":"2026-10-06T18:15:00Z","v":4576,"vw":88.944101},{"c":89.12,"h":89.3,"l":88.99,"n":150,"o":89,"t":"2026-10-06T18:30:00Z","v":4682,"vw":89.116477},{"c":89.01,"h":89.095,"l":88.96,"n":186,"o":89.09,"t":"2026-10-06T18:45:00Z","v":3910,"vw":89.027707},{"c":89.015,"h":89.05,"l":88.95,"n":315,"o":89,"t":"2026-10-06T19:00:00Z","v":9339,"vw":89.013096},{"c":88.755,"h":89.015,"l":88.65,"n":435,"o":89.015,"t":"2026-10-06T19:15:00Z","v":15179,"vw":88.865705},{"c":88.87,"h":88.93,"l":88.755,"n":281,"o":88.7725,"t":"2026-10-06T19:30:00Z","v":6175,"vw":88.881333},{"c":89.32,"h":89.51,"l":88.84,"n":1595,"o":88.84,"t":"2026-10-06T19:45:00Z","v":44589,"vw":89.249397},{"c":89.31,"h":89.31,"l":89.31,"n":40,"o":89.31,"t":"2026-10-06T20:00:00Z","v":81226,"vw":89.31},{"c":88.155,"h":88.155,"l":87.35,"n":27,"o":88,"t":"2026-10-07T13:30:00Z","v":8618,"vw":87.991964},{"c":87.36,"h":88.3,"l":87.36,"n":150,"o":88.15,"t":"2026-10-07T13:45:00Z","v":4129,"vw":87.924172},{"c":87.545,"h":87.94,"l":87.435,"n":218,"o":87.435,"t":"2026-10-07T14:00:00Z","v":6881,"vw":87.625256},{"c":87.28,"h":87.555,"l":87.17,"n":307,"o":87.54,"t":"2026-10-07T14:15:00Z","v":7299,"vw":87.32852},{"c":87.07,"h":87.45,"l":87.07,"n":575,"o":87.24,"t":"2026-10-07T14:30:00Z","v":29914,"vw":87.194119},{"c":87.335,"h":87.36,"l":87,"n":176,"o":87.025,"t":"2026-10-07T14:45:00Z","v":13233,"vw":87.271241},{"c":87.29,"h":87.41,"l":87.16,"n":377,"o":87.29,"t":"2026-10-07T15:00:00Z","v":10695,"vw":87.259847},{"c":87.025,"h":87.28,"l":86.94,"n":196,"o":87.26,"t":"2026-10-07T15:15:00Z","v":4699,"vw":87.067308},{"c":87.0317,"h":87.26,"l":87.0317,"n":356,"o":87.09,"t":"2026-10-07T15:30:00Z","v":11419,"vw":87.159114},{"c":86.85,"h":87.145,"l":86.68,"n":357,"o":87.01,"t":"2026-10-07T15:45:00Z","v":15799,"vw":86.990333},{"c":86.93,"h":86.97,"l":86.73,"n":334,"o":86.87,"t":"2026-10-07T16:00:00Z","v":10185,"vw":86.859904},{"c":86.7,"h":87.1,"l":86.645,"n":298,"o":86.9401,"t":"2026-10-07T16:15:00Z","v":11742,"vw":86.953764},{"c":86.3,"h":86.77,"l":86.3,"n":247,"o":86.765,"t":"2026-10-07T16:30:00Z","v":10205,"vw":86.652073},{"c":86.295,"h":86.565,"l":86.285,"n":238,"o":86.515,"t":"2026-10-07T16:45:00Z","v":7458,"vw":86.368408},{"c":86.425,"h":86.595,"l":86.38,"n":219,"o":86.43,"t":"2026-10-07T17:00:00Z","v":8673,"vw":86.494047},{"c":86.37,"h":86.55,"l":86.36,"n":162,"o":86.485,"t":"2026-10-07T17:15:00Z","v":5019,"vw":86.445059},{"c":86.58,"h":86.58,"l":86.41,"n":266,"o":86.425,"t":"2026-10-07T17:30:00Z","v":8276,"vw":86.505903},{"c":86.44,"h":86.615,"l":86.415,"n":187,"o":86.56,"t":"2026-10-07T17:45:00Z","v":5075,"vw":86.476942},{"c":86.66,"h":86.75,"l":86.5,"n":156,"o":86.5,"t":"2026-10-07T18:00:00Z","v":5194,"vw":86.614254},{"c":86.47,"h":86.71,"l":86.45,"n":229,"o":86.71,"t":"2026-10-07T18:15:00Z","v":11593,"vw":86.555334},{"c":86.45,"h":86.59,"l":86.42,"n":175,"o":86.59,"t":"2026-10-07T18:30:00Z","v":5472,"vw":86.494538},{"c":86.795,"h":86.795,"l":86.52,"n":245,"o":86.52,"t":"2026-10-07T18:45:00Z","v":8618,"vw":86.626402},{"c":86.79,"h":86.83,"l":86.695,"n":222,"o":86.8,"t":"2026-10-07T19:00:00Z","v":6157,"vw":86.768399},{"c":87.13,"h":87.21,"l":86.74,"n":309,"o":86.74,"t":"2026-10-07T19:15:00Z","v":9275,"vw":87.032015},{"c":87.12,"h":87.29,"l":87.09,"n":374,"o":87.15,"t":"2026-10-07T19:30:00Z","v":14526,"vw":87.194657},{"c":87.09,"h":87.3635,"l":86.99,"n":1217,"o":87.15,"t":"2026-10-07T19:45:00Z","v":39764,"vw":87.16812},{"c":87.09,"h":87.09,"l":87.09,"n":45,"o":87.09,"t":"2026-10-07T20:00:00Z","v":82654,"vw":87.09},{"c":85.82,"h":86.57,"l":85.77,"n":84,"o":86.57,"t":"2026-10-08T13:30:00Z","v":4895,"vw":86.462724},{"c":85.62,"h":85.965,"l":85.4126,"n":212,"o":85.4126,"t":"2026-10-08T13:45:00Z","v":12924,"vw":85.608719},{"c":85.96,"h":86.06,"l":85.43,"n":416,"o":85.6,"t":"2026-10-08T14:00:00Z","v":19538,"vw":85.650548},{"c":85.83,"h":86.03,"l":85.42,"n":227,"o":85.94,"t":"2026-10-08T14:15:00Z","v":8447,"vw":85.713648},{"c":85.55,"h":85.9,"l":85.48,"n":210,"o":85.58,"t":"2026-10-08T14:30:00Z","v":14584,"vw":85.580811},{"c":85.75,"h":85.75,"l":85.37,"n":130,"o":85.62,"t":"2026-10-08T14:45:00Z","v":3107,"vw":85.51616},{"c":85.57,"h":85.88,"l":85.535,"n":116,"o":85.71,"t":"2026-10-08T15:00:00Z","v":8292,"vw":85.703562},{"c":85.32,"h":85.32,"l":85.16,"n":91,"o":85.24,"t":"2026-10-08T15:15:00Z","v":2946,"vw":85.245657},{"c":85.41,"h":85.41,"l":85.3,"n":59,"o":85.3,"t":"2026-10-08T15:30:00Z","v":1515,"vw":85.370714},{"c":85.5925,"h":85.65,"l":85.28,"n":140,"o":85.28,"t":"2026-10-08T15:45:00Z","v":7029,"vw":85.473511},{"c":85.62,"h":85.695,"l":85.52,"n":91,"o":85.66,"t":"2026-10-08T16:00:00Z","v":5821,"vw":85.674918},{"c":85.85,"h":86.25,"l":85.695,"n":142,"o":85.695,"t":"2026-10-08T16:15:00Z","v":4812,"vw":85.958118},{"c":86.2,"h":86.205,"l":85.72,"n":119,"o":85.87,"t":"2026-10-08T16:30:00Z","v":8132,"vw":85.839399},{"c":86.35,"h":86.35,"l":86.18,"n":110,"o":86.21,"t":"2026-10-08T16:45:00Z","v":2646,"vw":86.272273},{"c":85.855,"h":86.2,"l":85.645,"n":251,"o":86.2,"t":"2026-10-08T17:00:00Z","v":8223,"vw":85.819827},{"c":85.69,"h":85.93,"l":85.615,"n":218,"o":85.86,"t":"2026-10-08T17:15:00Z","v":7551,"vw":85.750437},{"c":86.1,"h":86.16,"l":85.6975,"n":126,"o":85.6975,"t":"2026-10-08T17:30:00Z","v":4825,"vw":85.938043},{"c":85.885,"h":86.315,"l":85.64,"n":126,"o":86.315,"t":"2026-10-08T17:45:00Z","v":5317,"vw":85.870393},{"c":86.05,"h":86.09,"l":85.85,"n":203,"o":85.89,"t":"2026-10-08T18:00:00Z","v":6819,"vw":86.009863},{"c":85.88,"h":86.14,"l":85.81,"n":262,"o":86.03,"t":"2026-10-08T18:15:00Z","v":9444,"vw":85.981767},{"c":85.93,"h":85.99,"l":85.7846,"n":176,"o":85.95,"t":"2026-10-08T18:30:00Z","v":6003,"vw":85.880194},{"c":85.85,"h":85.96,"l":85.83,"n":381,"o":85.85,"t":"2026-10-08T18:45:00Z","v":16766,"vw":85.88289},{"c":85.71,"h":85.85,"l":85.71,"n":368,"o":85.85,"t":"2026-10-08T19:00:00Z","v":20229,"vw":85.814345},{"c":85.72,"h":85.94,"l":85.68,"n":300,"o":85.74,"t":"2026-10-08T19:15:00Z","v":9893,"vw":85.787963},{"c":85.7,"h":85.8297,"l":85.435,"n":724,"o":85.8297,"t":"2026-10-08T19:30:00Z","v":27325,"vw":85.630183},{"c":86.09,"h":86.235,"l":85.57,"n":1718,"o":85.6,"t":"2026-10-08T19:45:00Z","v":72382,"vw":85.997929},{"c":86.15,"h":86.15,"l":86.15,"n":31,"o":86.15,"t":"2026-10-08T20:00:00Z","v":202624,"vw":86.15},{"c":86.085,"h":86.63,"l":85.915,"n":63,"o":86.31,"t":"2026-10-09T13:30:00Z","v":3917,"vw":86.332649},{"c":86.34,"h":86.94,"l":85.44,"n":203,"o":86.94,"t":"2026-10-09T13:45:00Z","v":6355,"vw":86.275209},{"c":86.065,"h":86.82,"l":85.97,"n":214,"o":86.61,"t":"2026-10-09T14:00:00Z","v":6060,"vw":86.265446},{"c":86.26,"h":86.51,"l":85.9801,"n":214,"o":86.11,"t":"2026-10-09T14:15:00Z","v":7013,"vw":86.339549},{"c":85.82,"h":86.27,"l":85.82,"n":200,"o":86.27,"t":"2026-10-09T14:30:00Z","v":5633,"vw":86.006346},{"c":85.85,"h":86.05,"l":85.85,"n":230,"o":85.9,"t":"2026-10-09T14:45:00Z","v":6461,"vw":85.9262},{"c":85.99,"h":85.99,"l":85.81,"n":119,"o":85.89,"t":"2026-10-09T15:00:00Z","v":3339,"vw":85.846154},{"c":85.87,"h":86.205,"l":85.81,"n":264,"o":86.195,"t":"2026-10-09T15:15:00Z","v":10072,"vw":85.986837},{"c":85.82,"h":85.9,"l":85.605,"n":335,"o":85.86,"t":"2026-10-09T15:30:00Z","v":13959,"vw":85.765917},{"c":85.915,"h":85.92,"l":85.8,"n":31,"o":85.8,"t":"2026-10-09T15:45:00Z","v":570,"vw":85.878333},{"c":86.09,"h":86.105,"l":85.8081,"n":129,"o":85.92,"t":"2026-10-09T16:00:00Z","v":4849,"vw":85.881725},{"c":85.78,"h":85.925,"l":85.71,"n":326,"o":85.91,"t":"2026-10-09T16:15:00Z","v":11865,"vw":85.826361},{"c":85.97,"h":85.98,"l":85.73,"n":104,"o":85.73,"t":"2026-10-09T16:30:00Z","v":2823,"vw":85.867585},{"c":86.15,"h":86.175,"l":85.83,"n":261,"o":86.025,"t":"2026-10-09T16:45:00Z","v":10342,"vw":85.979344},{"c":85.98,"h":86.185,"l":85.98,"n":181,"o":86.185,"t":"2026-10-09T17:00:00Z","v":4848,"vw":86.061776},{"c":85.765,"h":86.02,"l":85.73,"n":299,"o":86.01,"t":"2026-10-09T17:15:00Z","v":10861,"vw":85.853194},{"c":85.92,"h":85.92,"l":85.88,"n":63,"o":85.88,"t":"2026-10-09T17:30:00Z","v":787,"vw":85.906667},{"c":86,"h":86.02,"l":85.83,"n":282,"o":85.83,"t":"2026-10-09T17:45:00Z","v":6893,"vw":85.928936},{"c":85.855,"h":85.975,"l":85.855,"n":92,"o":85.975,"t":"2026-10-09T18:00:00Z","v":3240,"vw":85.886861},{"c":85.96,"h":85.96,"l":85.76,"n":304,"o":85.84,"t":"2026-10-09T18:15:00Z","v":8877,"vw":85.806059},{"c":85.8,"h":85.98,"l":85.76,"n":179,"o":85.98,"t":"2026-10-09T18:30:00Z","v":4762,"vw":85.875278},{"c":86.01,"h":86.14,"l":85.7501,"n":407,"o":85.85,"t":"2026-10-09T18:45:00Z","v":8159,"vw":85.927624},{"c":85.88,"h":85.96,"l":85.88,"n":201,"o":85.96,"t":"2026-10-09T19:00:00Z","v":4701,"vw":85.926366},{"c":85.81,"h":86.01,"l":85.78,"n":483,"o":85.89,"t":"2026-10-09T19:15:00Z","v":11714,"vw":85.885102},{"c":85.61,"h":85.83,"l":85.55,"n":400,"o":85.83,"t":"2026-10-09T19:30:00Z","v":12039,"vw":85.639996},{"c":85.46,"h":85.66,"l":85.36,"n":1483,"o":85.615,"t":"2026-10-09T19:45:00Z","v":41463,"vw":85.500903},{"c":85.43,"h":85.43,"l":85.43,"n":27,"o":85.43,"t":"2026-10-09T20:00:00Z","v":46556,"vw":85.43},{"c":85.25,"h":85.62,"l":85,"n":76,"o":85.62,"t":"2026-10-12T13:30:00Z","v":5837,"vw":85.571677},{"c":84.915,"h":85.19,"l":84.915,"n":16,"o":85.19,"t":"2026-10-12T13:45:00Z","v":670,"vw":85.075306},{"c":84.78,"h":84.785,"l":84.4708,"n":169,"o":84.65,"t":"2026-10-12T14:00:00Z","v":6112,"vw":84.652065},{"c":84.22,"h":85,"l":84.21,"n":173,"o":85,"t":"2026-10-12T14:15:00Z","v":6894,"vw":84.607773},{"c":84.14,"h":84.2575,"l":83.9075,"n":118,"o":84.22,"t":"2026-10-12T14:30:00Z","v":3001,"vw":84.087601},{"c":84.26,"h":84.335,"l":84.11,"n":124,"o":84.11,"t":"2026-10-12T14:45:00Z","v":5192,"vw":84.280323},{"c":84.2425,"h":84.37,"l":84.09,"n":137,"o":84.36,"t":"2026-10-12T15:00:00Z","v":3762,"vw":84.26197},{"c":84.55,"h":84.55,"l":84.3,"n":241,"o":84.3,"t":"2026-10-12T15:15:00Z","v":6607,"vw":84.438189},{"c":84.7,"h":84.7,"l":84.7,"n":11,"o":84.7,"t":"2026-10-12T15:30:00Z","v":207,"vw":84.7},{"c":84.77,"h":84.8499,"l":84.56,"n":158,"o":84.8499,"t":"2026-10-12T15:45:00Z","v":6143,"vw":84.656865},{"c":84.865,"h":84.865,"l":84.785,"n":53,"o":84.785,"t":"2026-10-12T16:00:00Z","v":976,"vw":84.82},{"c":84.81,"h":84.81,"l":84.5301,"n":98,"o":84.73,"t":"2026-10-12T16:15:00Z","v":2042,"vw":84.686976},{"c":84.8,"h":84.94,"l":84.735,"n":182,"o":84.94,"t":"2026-10-12T16:30:00Z","v":3773,"vw":84.842414},{"c":85.05,"h":85.05,"l":84.76,"n":110,"o":84.76,"t":"2026-10-12T16:45:00Z","v":3187,"vw":84.931781},{"c":84.95,"h":85.01,"l":84.74,"n":166,"o":84.9025,"t":"2026-10-12T17:00:00Z","v":5855,"vw":84.935074},{"c":84.945,"h":85.04,"l":84.945,"n":196,"o":84.965,"t":"2026-10-12T17:15:00Z","v":6160,"vw":84.990721},{"c":84.91,"h":85.16,"l":84.88,"n":250,"o":85,"t":"2026-10-12T17:30:00Z","v":6565,"vw":85.022791},{"c":85.07,"h":85.19,"l":84.88,"n":233,"o":84.88,"t":"2026-10-12T17:45:00Z","v":10767,"vw":85.078191},{"c":84.89,"h":85.18,"l":84.875,"n":257,"o":85.065,"t":"2026-10-12T18:00:00Z","v":12017,"vw":85.023114},{"c":84.7,"h":84.78,"l":84.3901,"n":113,"o":84.78,"t":"2026-10-12T18:15:00Z","v":2992,"vw":84.615677},{"c":84.37,"h":84.63,"l":84.18,"n":107,"o":84.385,"t":"2026-10-12T18:30:00Z","v":6119,"vw":84.493248},{"c":84.28,"h":84.435,"l":84.11,"n":295,"o":84.435,"t":"2026-10-12T18:45:00Z","v":9528,"vw":84.245636},{"c":84.255,"h":84.38,"l":84.09,"n":114,"o":84.27,"t":"2026-10-12T19:00:00Z","v":3031,"vw":84.251908},{"c":84.63,"h":84.71,"l":84.24,"n":370,"o":84.325,"t":"2026-10-12T19:15:00Z","v":10474,"vw":84.429156},{"c":84.75,"h":84.9,"l":84.6125,"n":324,"o":84.77,"t":"2026-10-12T19:30:00Z","v":10149,"vw":84.731553},{"c":84.73,"h":85.09,"l":84.56,"n":2134,"o":84.76,"t":"2026-10-12T19:45:00Z","v":51980,"vw":84.752832},{"c":84.75,"h":84.75,"l":84.75,"n":31,"o":84.75,"t":"2026-10-12T20:00:00Z","v":96964,"vw":84.75},{"c":84.75,"h":84.75,"l":84.75,"n":1,"o":84.75,"t":"2026-10-12T20:15:00Z","v":18956,"vw":84.75},{"c":86.06,"h":87.02,"l":85.27,"n":86,"o":85.27,"t":"2026-10-13T13:30:00Z","v":5897,"vw":85.747726},{"c":85.63,"h":86.12,"l":85.57,"n":98,"o":86.12,"t":"2026-10-13T13:45:00Z","v":3296,"vw":85.717105},{"c":85.58,"h":85.77,"l":85.3175,"n":104,"o":85.6,"t":"2026-10-13T14:00:00Z","v":3678,"vw":85.512646},{"c":85.85,"h":85.915,"l":85.59,"n":156,"o":85.59,"t":"2026-10-13T14:15:00Z","v":4853,"vw":85.817572},{"c":85.9,"h":86.35,"l":85.77,"n":203,"o":85.855,"t":"2026-10-13T14:30:00Z","v":5911,"vw":86.009069},{"c":85.84,"h":85.845,"l":85.58,"n":29,"o":85.845,"t":"2026-10-13T14:45:00Z","v":1365,"vw":85.797338},{"c":86.37,"h":86.49,"l":85.865,"n":183,"o":85.865,"t":"2026-10-13T15:00:00Z","v":6377,"vw":86.258001},{"c":86.47,"h":86.47,"l":86.235,"n":123,"o":86.3,"t":"2026-10-13T15:15:00Z","v":3440,"vw":86.371942},{"c":86.06,"h":86.18,"l":86.06,"n":79,"o":86.14,"t":"2026-10-13T15:45:00Z","v":1951,"vw":86.145048},{"c":86.07,"h":86.17,"l":86.06,"n":79,"o":86.12,"t":"2026-10-13T16:00:00Z","v":2022,"vw":86.096755},{"c":86.1,"h":86.195,"l":86.08,"n":86,"o":86.155,"t":"2026-10-13T16:15:00Z","v":1324,"vw":86.134286},{"c":86.395,"h":86.45,"l":86.25,"n":116,"o":86.25,"t":"2026-10-13T16:30:00Z","v":2284,"vw":86.361867},{"c":86.64,"h":86.8,"l":86.41,"n":182,"o":86.41,"t":"2026-10-13T16:45:00Z","v":5891,"vw":86.614834},{"c":86.65,"h":86.8,"l":86.51,"n":152,"o":86.65,"t":"2026-10-13T17:00:00Z","v":3967,"vw":86.632428},{"c":86.485,"h":86.8,"l":86.485,"n":156,"o":86.65,"t":"2026-10-13T17:15:00Z","v":4633,"vw":86.609755},{"c":86.465,"h":86.57,"l":86.465,"n":67,"o":86.53,"t":"2026-10-13T17:30:00Z","v":1932,"vw":86.499229},{"c":86.2,"h":86.55,"l":86.12,"n":153,"o":86.55,"t":"2026-10-13T17:45:00Z","v":4744,"vw":86.393912},{"c":86.64,"h":86.74,"l":86.21,"n":402,"o":86.21,"t":"2026-10-13T18:00:00Z","v":11330,"vw":86.5029},{"c":86.63,"h":86.8,"l":86.5501,"n":167,"o":86.64,"t":"2026-10-13T18:15:00Z","v":5579,"vw":86.685475},{"c":86.75,"h":86.75,"l":86.46,"n":202,"o":86.63,"t":"2026-10-13T18:30:00Z","v":5157,"vw":86.592821},{"c":86.76,"h":86.84,"l":86.58,"n":309,"o":86.62,"t":"2026-10-13T18:45:00Z","v":5643,"vw":86.696851},{"c":87.06,"h":87.095,"l":86.7401,"n":290,"o":86.8,"t":"2026-10-13T19:00:00Z","v":9212,"vw":86.85296},{"c":86.98,"h":87.14,"l":86.91,"n":407,"o":87.06,"t":"2026-10-13T19:15:00Z","v":9718,"vw":87.001049},{"c":87.03,"h":87.06,"l":86.825,"n":382,"o":87.005,"t":"2026-10-13T19:30:00Z","v":9248,"vw":86.934466},{"c":86.58,"h":87.07,"l":86.49,"n":1700,"o":86.895,"t":"2026-10-13T19:45:00Z","v":49915,"vw":86.710453},{"c":86.53,"h":86.53,"l":86.53,"n":46,"o":86.53,"t":"2026-10-13T20:00:00Z","v":75538,"vw":86.53},{"c":85.715,"h":86.355,"l":85.4475,"n":91,"o":85.88,"t":"2026-10-14T13:30:00Z","v":4239,"vw":85.812529},{"c":85.65,"h":85.96,"l":85.16,"n":158,"o":85.655,"t":"2026-10-14T13:45:00Z","v":23716,"vw":85.657786},{"c":86.265,"h":86.265,"l":85.46,"n":91,"o":85.66,"t":"2026-10-14T14:00:00Z","v":2704,"vw":85.768333},{"c":85.88,"h":85.98,"l":85.88,"n":42,"o":85.98,"t":"2026-10-14T14:15:00Z","v":1455,"vw":85.898571},{"c":85.93,"h":86.005,"l":85.7,"n":282,"o":85.86,"t":"2026-10-14T14:30:00Z","v":7577,"vw":85.869543},{"c":85.54,"h":85.96,"l":85.54,"n":75,"o":85.89,"t":"2026-10-14T14:45:00Z","v":3723,"vw":85.766602},{"c":85.84,"h":85.84,"l":85.45,"n":125,"o":85.45,"t":"2026-10-14T15:00:00Z","v":5581,"vw":85.590073},{"c":85.9048,"h":85.9048,"l":85.79,"n":55,"o":85.89,"t":"2026-10-14T15:15:00Z","v":1667,"vw":85.863733},{"c":85.86,"h":86,"l":85.86,"n":88,"o":86,"t":"2026-10-14T15:30:00Z","v":1910,"vw":85.947218},{"c":85.67,"h":85.805,"l":85.65,"n":69,"o":85.805,"t":"2026-10-14T15:45:00Z","v":2098,"vw":85.707222},{"c":85.54,"h":85.785,"l":85.54,"n":122,"o":85.67,"t":"2026-10-14T16:00:00Z","v":3784,"vw":85.682391},{"c":85.67,"h":85.68,"l":85.45,"n":457,"o":85.52,"t":"2026-10-14T16:15:00Z","v":35549,"vw":85.587482},{"c":85.88,"h":85.88,"l":85.62,"n":227,"o":85.67,"t":"2026-10-14T16:30:00Z","v":7008,"vw":85.735952},{"c":86.015,"h":86.015,"l":85.745,"n":171,"o":85.78,"t":"2026-10-14T16:45:00Z","v":4450,"vw":85.887363},{"c":86.115,"h":86.115,"l":86.04,"n":83,"o":86.04,"t":"2026-10-14T17:00:00Z","v":3723,"vw":86.082771},{"c":86.165,"h":86.29,"l":85.82,"n":275,"o":86.04,"t":"2026-10-14T17:15:00Z","v":8443,"vw":86.076406},{"c":86.13,"h":86.2,"l":86.11,"n":102,"o":86.2,"t":"2026-10-14T17:30:00Z","v":2545,"vw":86.143247},{"c":85.74,"h":86.25,"l":85.74,"n":195,"o":86.21,"t":"2026-10-14T17:45:00Z","v":5075,"vw":86.069054},{"c":85.83,"h":85.88,"l":85.69,"n":153,"o":85.82,"t":"2026-10-14T18:00:00Z","v":3705,"vw":85.784547},{"c":86.05,"h":86.05,"l":85.715,"n":248,"o":85.715,"t":"2026-10-14T18:15:00Z","v":5294,"vw":85.888301},{"c":85.87,"h":85.99,"l":85.84,"n":127,"o":85.985,"t":"2026-10-14T18:30:00Z","v":3680,"vw":85.930368},{"c":85.82,"h":85.84,"l":85.665,"n":192,"o":85.715,"t":"2026-10-14T18:45:00Z","v":4976,"vw":85.759176},{"c":85.89,"h":86.02,"l":85.75,"n":454,"o":85.815,"t":"2026-10-14T19:00:00Z","v":20810,"vw":85.877375},{"c":85.915,"h":85.915,"l":85.75,"n":255,"o":85.89,"t":"2026-10-14T19:15:00Z","v":5206,"vw":85.892159},{"c":86.163,"h":86.2,"l":85.92,"n":451,"o":85.92,"t":"2026-10-14T19:30:00Z","v":13150,"vw":86.097367},{"c":86.61,"h":86.62,"l":86.12,"n":1510,"o":86.185,"t":"2026-10-14T19:45:00Z","v":40371,"vw":86.363636},{"c":86.61,"h":86.61,"l":86.61,"n":48,"o":86.61,"t":"2026-10-14T20:00:00Z","v":63999,"vw":86.61},{"c":87.85,"h":87.85,"l":85.56,"n":92,"o":86.95,"t":"2026-10-15T13:30:00Z","v":4899,"vw":87.003502},{"c":87.9,"h":87.9,"l":87.13,"n":134,"o":87.13,"t":"2026-10-15T13:45:00Z","v":4597,"vw":87.493249},{"c":88.165,"h":88.81,"l":88.0925,"n":373,"o":88.0925,"t":"2026-10-15T14:00:00Z","v":15540,"vw":88.53894},{"c":88.01,"h":88.48,"l":88.01,"n":397,"o":88.235,"t":"2026-10-15T14:15:00Z","v":12746,"vw":88.245225},{"c":88.3,"h":88.505,"l":88.09,"n":187,"o":88.09,"t":"2026-10-15T14:30:00Z","v":4669,"vw":88.276055},{"c":88.17,"h":88.26,"l":88.075,"n":196,"o":88.195,"t":"2026-10-15T14:45:00Z","v":4798,"vw":88.18372},{"c":88.43,"h":88.58,"l":88.32,"n":133,"o":88.32,"t":"2026-10-15T15:00:00Z","v":2631,"vw":88.454615},{"c":88.865,"h":88.865,"l":88.495,"n":224,"o":88.51,"t":"2026-10-15T15:15:00Z","v":5749,"vw":88.700327},{"c":88.95,"h":89.09,"l":88.87,"n":294,"o":88.87,"t":"2026-10-15T15:30:00Z","v":6668,"vw":88.956843},{"c":89.05,"h":89.11,"l":88.918,"n":180,"o":88.965,"t":"2026-10-15T15:45:00Z","v":4639,"vw":89.002631},{"c":88.99,"h":89.12,"l":88.9,"n":353,"o":89.03,"t":"2026-10-15T16:00:00Z","v":13263,"vw":88.966017},{"c":88.86,"h":88.89,"l":88.62,"n":470,"o":88.83,"t":"2026-10-15T16:15:00Z","v":17088,"vw":88.78663},{"c":88.725,"h":88.77,"l":88.43,"n":543,"o":88.77,"t":"2026-10-15T16:30:00Z","v":25559,"vw":88.584601},{"c":88.54,"h":88.89,"l":88.3601,"n":145,"o":88.89,"t":"2026-10-15T16:45:00Z","v":3193,"vw":88.563134},{"c":88.67,"h":88.74,"l":88.51,"n":240,"o":88.59,"t":"2026-10-15T17:00:00Z","v":8184,"vw":88.637537},{"c":88.655,"h":89.01,"l":88.595,"n":258,"o":88.78,"t":"2026-10-15T17:15:00Z","v":11041,"vw":88.844377},{"c":88.91,"h":89.05,"l":88.81,"n":310,"o":88.81,"t":"2026-10-15T17:30:00Z","v":8228,"vw":88.960402},{"c":89.11,"h":89.11,"l":88.82,"n":352,"o":88.905,"t":"2026-10-15T17:45:00Z","v":10557,"vw":88.965164},{"c":89.24,"h":89.31,"l":89.08,"n":372,"o":89.14,"t":"2026-10-15T18:00:00Z","v":10935,"vw":89.16578},{"c":88.81,"h":89.21,"l":88.73,"n":270,"o":89.2,"t":"2026-10-15T18:15:00Z","v":7411,"vw":88.952707},{"c":88.36,"h":88.74,"l":88.275,"n":337,"o":88.66,"t":"2026-10-15T18:30:00Z","v":10201,"vw":88.502783},{"c":88.47,"h":88.47,"l":88.32,"n":244,"o":88.42,"t":"2026-10-15T18:45:00Z","v":6540,"vw":88.409122},{"c":88.66,"h":88.68,"l":88.45,"n":444,"o":88.48,"t":"2026-10-15T19:00:00Z","v":11582,"vw":88.583013},{"c":88.435,"h":88.67,"l":88.415,"n":273,"o":88.67,"t":"2026-10-15T19:15:00Z","v":5153,"vw":88.506667},{"c":88.85,"h":88.85,"l":88.46,"n":629,"o":88.46,"t":"2026-10-15T19:30:00Z","v":18774,"vw":88.670518},{"c":88.72,"h":88.85,"l":88.39,"n":2055,"o":88.81,"t":"2026-10-15T19:45:00Z","v":64896,"vw":88.610787},{"c":88.66,"h":88.67,"l":88.66,"n":39,"o":88.67,"t":"2026-10-15T20:00:00Z","v":96027,"vw":88.669974},{"c":88.8,"h":88.9,"l":88.8,"n":21,"o":88.9,"t":"2026-10-15T20:30:00Z","v":1001,"vw":88.850255},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-16T09:15:00Z","v":500,"vw":88.7},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-16T09:30:00Z","v":500,"vw":88.7},{"c":89.7,"h":89.8,"l":89.095,"n":69,"o":89.31,"t":"2026-10-16T13:30:00Z","v":9230,"vw":89.324004},{"c":90.57,"h":90.61,"l":89.87,"n":232,"o":90.035,"t":"2026-10-16T13:45:00Z","v":33221,"vw":90.251291},{"c":88.8,"h":90.54,"l":88.495,"n":313,"o":90.29,"t":"2026-10-16T14:00:00Z","v":25258,"vw":89.399309},{"c":89.31,"h":89.31,"l":88.67,"n":437,"o":88.8,"t":"2026-10-16T14:15:00Z","v":18017,"vw":89.031065},{"c":89.2,"h":89.35,"l":88.915,"n":93,"o":89.35,"t":"2026-10-16T14:30:00Z","v":1492,"vw":89.114286},{"c":89.35,"h":89.39,"l":89.05,"n":270,"o":89.18,"t":"2026-10-16T14:45:00Z","v":6598,"vw":89.202444},{"c":89.46,"h":89.47,"l":89.34,"n":94,"o":89.45,"t":"2026-10-16T15:00:00Z","v":2121,"vw":89.421111},{"c":88.535,"h":89.4367,"l":88.535,"n":241,"o":89.4367,"t":"2026-10-16T15:15:00Z","v":20049,"vw":89.271023},{"c":88.35,"h":88.9,"l":88.35,"n":327,"o":88.555,"t":"2026-10-16T15:30:00Z","v":12596,"vw":88.68155},{"c":88.14,"h":88.57,"l":88.14,"n":221,"o":88.345,"t":"2026-10-16T15:45:00Z","v":7754,"vw":88.45667},{"c":88.14,"h":88.36,"l":87.93,"n":192,"o":87.93,"t":"2026-10-16T16:00:00Z","v":5065,"vw":88.243744},{"c":87.91,"h":88.14,"l":87.91,"n":174,"o":88.14,"t":"2026-10-16T16:15:00Z","v":4977,"vw":87.997525},{"c":87.81,"h":87.86,"l":87.39,"n":316,"o":87.8,"t":"2026-10-16T16:30:00Z","v":31477,"vw":87.793754},{"c":88,"h":88,"l":87.7,"n":355,"o":87.93,"t":"2026-10-16T16:45:00Z","v":15562,"vw":87.768808},{"c":87.795,"h":87.98,"l":87.7,"n":223,"o":87.98,"t":"2026-10-16T17:00:00Z","v":6325,"vw":87.766533},{"c":87.87,"h":87.925,"l":87.77,"n":220,"o":87.795,"t":"2026-10-16T17:15:00Z","v":8241,"vw":87.896232},{"c":88.065,"h":88.14,"l":87.82,"n":165,"o":87.85,"t":"2026-10-16T17:30:00Z","v":5330,"vw":87.910094},{"c":87.92,"h":87.92,"l":87.77,"n":107,"o":87.91,"t":"2026-10-16T17:45:00Z","v":2168,"vw":87.847778},{"c":87.19,"h":87.7,"l":87.19,"n":204,"o":87.7,"t":"2026-10-16T18:00:00Z","v":4445,"vw":87.502388},{"c":86.92,"h":87.29,"l":86.92,"n":319,"o":87.29,"t":"2026-10-16T18:15:00Z","v":7403,"vw":87.148688},{"c":87.07,"h":87.07,"l":86.805,"n":280,"o":86.93,"t":"2026-10-16T18:30:00Z","v":6127,"vw":86.941776},{"c":86.91,"h":87.045,"l":86.74,"n":312,"o":87.045,"t":"2026-10-16T18:45:00Z","v":5434,"vw":86.894625},{"c":87.24,"h":87.34,"l":86.83,"n":614,"o":86.935,"t":"2026-10-16T19:00:00Z","v":29511,"vw":86.966041},{"c":87.49,"h":87.49,"l":87.14,"n":279,"o":87.1725,"t":"2026-10-16T19:15:00Z","v":5530,"vw":87.363952},{"c":87.3,"h":87.58,"l":87.3,"n":470,"o":87.58,"t":"2026-10-16T19:30:00Z","v":9512,"vw":87.526513},{"c":87.27,"h":87.35,"l":86.915,"n":1671,"o":87.3,"t":"2026-10-16T19:45:00Z","v":46705,"vw":87.178936},{"c":87.25,"h":87.28,"l":87.25,"n":31,"o":87.28,"t":"2026-10-16T20:00:00Z","v":83423,"vw":87.250129},{"c":87.1,"h":87.25,"l":86.595,"n":66,"o":86.91,"t":"2026-10-19T13:30:00Z","v":4822,"vw":86.825057},{"c":86.46,"h":87.135,"l":86.46,"n":77,"o":87.095,"t":"2026-10-19T13:45:00Z","v":5409,"vw":87.038479},{"c":86.82,"h":87.17,"l":86.68,"n":89,"o":86.735,"t":"2026-10-19T14:00:00Z","v":3072,"vw":86.8375},{"c":87.02,"h":87.094,"l":86.91,"n":55,"o":87.094,"t":"2026-10-19T14:15:00Z","v":1418,"vw":86.967787},{"c":86.95,"h":86.96,"l":86.645,"n":156,"o":86.88,"t":"2026-10-19T14:30:00Z","v":5180,"vw":86.865199},{"c":86.97,"h":87.095,"l":86.95,"n":58,"o":86.95,"t":"2026-10-19T14:45:00Z","v":2408,"vw":87.050833},{"c":87.16,"h":87.16,"l":87.07,"n":95,"o":87.08,"t":"2026-10-19T15:00:00Z","v":2275,"vw":87.112935},{"c":87.08,"h":87.31,"l":87.01,"n":193,"o":87.31,"t":"2026-10-19T15:15:00Z","v":6623,"vw":87.158701},{"c":87.1,"h":87.11,"l":87.0968,"n":21,"o":87.0968,"t":"2026-10-19T15:30:00Z","v":1076,"vw":87.100547},{"c":87.05,"h":87.22,"l":87.05,"n":102,"o":87.2,"t":"2026-10-19T15:45:00Z","v":3450,"vw":87.178947},{"c":86.83,"h":87.035,"l":86.65,"n":317,"o":87.035,"t":"2026-10-19T16:00:00Z","v":14610,"vw":86.717161},{"c":86.88,"h":86.9,"l":86.825,"n":92,"o":86.83,"t":"2026-10-19T16:15:00Z","v":2023,"vw":86.850556},{"c":87.07,"h":87.07,"l":86.868,"n":175,"o":86.88,"t":"2026-10-19T16:30:00Z","v":5947,"vw":86.956016},{"c":87.16,"h":87.21,"l":87.115,"n":121,"o":87.115,"t":"2026-10-19T16:45:00Z","v":3524,"vw":87.163271},{"c":86.92,"h":87.07,"l":86.815,"n":122,"o":87.07,"t":"2026-10-19T17:00:00Z","v":2767,"vw":86.918046},{"c":87.03,"h":87.03,"l":86.9384,"n":84,"o":86.9384,"t":"2026-10-19T17:15:00Z","v":2003,"vw":86.984867},{"c":87.38,"h":87.38,"l":87.01,"n":275,"o":87.01,"t":"2026-10-19T17:30:00Z","v":7613,"vw":87.133029},{"c":86.95,"h":87.355,"l":86.95,"n":67,"o":87.335,"t":"2026-10-19T17:45:00Z","v":3502,"vw":87.309305},{"c":87.1,"h":87.12,"l":87.09,"n":46,"o":87.09,"t":"2026-10-19T18:00:00Z","v":864,"vw":87.105},{"c":87.1025,"h":87.17,"l":87.04,"n":136,"o":87.17,"t":"2026-10-19T18:15:00Z","v":3743,"vw":87.109322},{"c":87.14,"h":87.14,"l":87.07,"n":65,"o":87.12,"t":"2026-10-19T18:30:00Z","v":2235,"vw":87.117755},{"c":87.075,"h":87.265,"l":87.07,"n":182,"o":87.16,"t":"2026-10-19T18:45:00Z","v":6086,"vw":87.156559},{"c":87.075,"h":87.15,"l":86.93,"n":327,"o":87.09,"t":"2026-10-19T19:00:00Z","v":12928,"vw":87.038615},{"c":87.17,"h":87.35,"l":87.065,"n":319,"o":87.22,"t":"2026-10-19T19:15:00Z","v":9656,"vw":87.203278},{"c":87.215,"h":87.295,"l":87.17,"n":288,"o":87.23,"t":"2026-10-19T19:30:00Z","v":6922,"vw":87.224062},{"c":86.81,"h":87.31,"l":86.73,"n":1347,"o":87.15,"t":"2026-10-19T19:45:00Z","v":44353,"vw":86.874183},{"c":86.78,"h":86.78,"l":86.78,"n":17,"o":86.78,"t":"2026-10-19T20:00:00Z","v":59882,"vw":86.78},{"c":86.43,"h":86.885,"l":84.75,"n":131,"o":86.45,"t":"2026-10-20T13:30:00Z","v":6862,"vw":86.247866},{"c":86.23,"h":86.455,"l":86.13,"n":233,"o":86.455,"t":"2026-10-20T13:45:00Z","v":11511,"vw":86.226287},{"c":86.115,"h":86.49,"l":86.07,"n":192,"o":86.21,"t":"2026-10-20T14:00:00Z","v":7969,"vw":86.199808},{"c":86.75,"h":86.765,"l":86.15,"n":188,"o":86.37,"t":"2026-10-20T14:15:00Z","v":5784,"vw":86.413333},{"c":87.21,"h":87.27,"l":86.79,"n":210,"o":86.91,"t":"2026-10-20T14:30:00Z","v":12394,"vw":87.017326},{"c":87.43,"h":87.76,"l":87.3,"n":137,"o":87.35,"t":"2026-10-20T14:45:00Z","v":4035,"vw":87.436105},{"c":87.26,"h":87.59,"l":87.23,"n":331,"o":87.43,"t":"2026-10-20T15:00:00Z","v":10285,"vw":87.442249},{"c":87.125,"h":87.41,"l":87.125,"n":205,"o":87.24,"t":"2026-10-20T15:15:00Z","v":5694,"vw":87.26875},{"c":87.28,"h":87.285,"l":87.05,"n":154,"o":87.22,"t":"2026-10-20T15:30:00Z","v":4864,"vw":87.171032},{"c":87.305,"h":87.38,"l":87.16,"n":106,"o":87.16,"t":"2026-10-20T15:45:00Z","v":3186,"vw":87.292246},{"c":87.29,"h":87.31,"l":87.19,"n":168,"o":87.24,"t":"2026-10-20T16:00:00Z","v":5407,"vw":87.279845},{"c":87.49,"h":87.49,"l":87.22,"n":238,"o":87.37,"t":"2026-10-20T16:15:00Z","v":6221,"vw":87.303728},{"c":87.675,"h":87.69,"l":87.46,"n":132,"o":87.46,"t":"2026-10-20T16:30:00Z","v":3043,"vw":87.578846},{"c":87.88,"h":88.03,"l":87.67,"n":200,"o":87.67,"t":"2026-10-20T16:45:00Z","v":4813,"vw":87.791942},{"c":87.925,"h":87.95,"l":87.675,"n":237,"o":87.87,"t":"2026-10-20T17:00:00Z","v":6091,"vw":87.821255},{"c":87.74,"h":87.905,"l":87.74,"n":141,"o":87.82,"t":"2026-10-20T17:15:00Z","v":4418,"vw":87.842515},{"c":88.18,"h":88.25,"l":87.83,"n":351,"o":87.88,"t":"2026-10-20T17:30:00Z","v":9838,"vw":87.951396},{"c":87.73,"h":88.325,"l":87.69,"n":423,"o":88.29,"t":"2026-10-20T17:45:00Z","v":26240,"vw":87.91353},{"c":87.465,"h":87.7875,"l":87.4,"n":511,"o":87.7875,"t":"2026-10-20T18:00:00Z","v":21701,"vw":87.492396},{"c":87.395,"h":87.58,"l":87.14,"n":364,"o":87.575,"t":"2026-10-20T18:15:00Z","v":13086,"vw":87.399188},{"c":87.795,"h":87.815,"l":87.515,"n":552,"o":87.515,"t":"2026-10-20T18:30:00Z","v":21762,"vw":87.631205},{"c":87.86,"h":87.9,"l":87.78,"n":161,"o":87.78,"t":"2026-10-20T18:45:00Z","v":3367,"vw":87.843077},{"c":87.6725,"h":87.93,"l":87.64,"n":564,"o":87.8325,"t":"2026-10-20T19:00:00Z","v":16031,"vw":87.808201},{"c":87.885,"h":87.945,"l":87.65,"n":310,"o":87.66,"t":"2026-10-20T19:15:00Z","v":9268,"vw":87.806242},{"c":88.045,"h":88.14,"l":87.76,"n":564,"o":87.885,"t":"2026-10-20T19:30:00Z","v":14332,"vw":87.915004},{"c":87.79,"h":88.14,"l":87.63,"n":1680,"o":88.14,"t":"2026-10-20T19:45:00Z","v":47213,"vw":87.886321},{"c":87.9,"h":87.9,"l":87.78,"n":68,"o":87.78,"t":"2026-10-20T20:00:00Z","v":126550,"vw":87.780484},{"c":88.28,"h":88.28,"l":88.28,"n":5,"o":88.28,"t":"2026-10-20T21:00:00Z","v":210,"vw":88.28},{"c":88.1,"h":88.1,"l":88.1,"n":8,"o":88.1,"t":"2026-10-20T22:00:00Z","v":497,"vw":88.1},{"c":88.19,"h":88.49,"l":88.1,"n":36,"o":88.3,"t":"2026-10-20T23:45:00Z","v":2246,"vw":88.213135},{"c":86.965,"h":88.23,"l":86.68,"n":139,"o":88.23,"t":"2026-10-21T13:30:00Z","v":21259,"vw":87.352806},{"c":86.585,"h":87.29,"l":86.585,"n":103,"o":87.29,"t":"2026-10-21T13:45:00Z","v":8695,"vw":86.676145},{"c":86.0801,"h":86.7,"l":86.0801,"n":315,"o":86.56,"t":"2026-10-21T14:00:00Z","v":19001,"vw":86.546708},{"c":86.7,"h":86.705,"l":86.21,"n":300,"o":86.705,"t":"2026-10-21T14:15:00Z","v":22008,"vw":86.336487},{"c":86.74,"h":86.74,"l":86.465,"n":95,"o":86.61,"t":"2026-10-21T14:30:00Z","v":1904,"vw":86.606985},{"c":86.59,"h":86.84,"l":86.47,"n":181,"o":86.76,"t":"2026-10-21T14:45:00Z","v":3569,"vw":86.611066},{"c":86.52,"h":86.52,"l":86.3,"n":165,"o":86.37,"t":"2026-10-21T15:00:00Z","v":4196,"vw":86.433263},{"c":86.84,"h":86.84,"l":86.27,"n":326,"o":86.445,"t":"2026-10-21T15:15:00Z","v":27657,"vw":86.379461},{"c":86.625,"h":86.905,"l":86.49,"n":176,"o":86.905,"t":"2026-10-21T15:30:00Z","v":5747,"vw":86.709549},{"c":86.445,"h":86.685,"l":86.3,"n":370,"o":86.685,"t":"2026-10-21T15:45:00Z","v":13209,"vw":86.488374},{"c":86.415,"h":86.44,"l":86.32,"n":205,"o":86.43,"t":"2026-10-21T16:00:00Z","v":5953,"vw":86.39763},{"c":86.35,"h":86.55,"l":86.29,"n":392,"o":86.43,"t":"2026-10-21T16:15:00Z","v":18602,"vw":86.370336},{"c":86.895,"h":87.12,"l":86.45,"n":205,"o":86.46,"t":"2026-10-21T16:30:00Z","v":7863,"vw":86.724407},{"c":86.595,"h":86.885,"l":86.585,"n":192,"o":86.74,"t":"2026-10-21T16:45:00Z","v":4162,"vw":86.744116},{"c":86.41,"h":86.68,"l":86.36,"n":320,"o":86.68,"t":"2026-10-21T17:00:00Z","v":8841,"vw":86.498764},{"c":86.32,"h":86.485,"l":86.215,"n":343,"o":86.42,"t":"2026-10-21T17:15:00Z","v":19468,"vw":86.337468},{"c":86.4,"h":86.61,"l":86.32,"n":311,"o":86.32,"t":"2026-10-21T17:30:00Z","v":8513,"vw":86.458543},{"c":86.445,"h":86.54,"l":86.33,"n":270,"o":86.33,"t":"2026-10-21T17:45:00Z","v":8744,"vw":86.472677},{"c":86.5,"h":86.53,"l":86.35,"n":457,"o":86.445,"t":"2026-10-21T18:00:00Z","v":20412,"vw":86.454732},{"c":86.25,"h":86.53,"l":86.2,"n":384,"o":86.46,"t":"2026-10-21T18:15:00Z","v":12337,"vw":86.362329},{"c":86.295,"h":86.36,"l":86.25,"n":376,"o":86.25,"t":"2026-10-21T18:30:00Z","v":10237,"vw":86.302815},{"c":85.615,"h":86.35,"l":85.615,"n":700,"o":86.26,"t":"2026-10-21T18:45:00Z","v":16103,"vw":86.010262},{"c":85.73,"h":85.84,"l":85.27,"n":655,"o":85.62,"t":"2026-10-21T19:00:00Z","v":16168,"vw":85.54851},{"c":86.89,"h":86.97,"l":85.7,"n":766,"o":85.715,"t":"2026-10-21T19:15:00Z","v":25462,"vw":86.347045},{"c":85.29,"h":86.999,"l":84.88,"n":1418,"o":86.89,"t":"2026-10-21T19:30:00Z","v":54104,"vw":86.061375},{"c":84.93,"h":85.58,"l":84.56,"n":3974,"o":85.29,"t":"2026-10-21T19:45:00Z","v":217814,"vw":84.992506},{"c":84.83,"h":84.927,"l":84.83,"n":41,"o":84.927,"t":"2026-10-21T20:00:00Z","v":111834,"vw":84.830099},{"c":84.8,"h":84.8,"l":84.8,"n":6,"o":84.8,"t":"2026-10-22T09:00:00Z","v":305,"vw":84.8},{"c":81.01,"h":82.01,"l":79.18,"n":24,"o":81,"t":"2026-10-22T11:15:00Z","v":1417,"vw":80.995273},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-22T11:30:00Z","v":100,"vw":81},{"c":80.53,"h":82.905,"l":76.3,"n":763,"o":77.06,"t":"2026-10-22T13:30:00Z","v":50156,"vw":79.486841},{"c":81.23,"h":81.615,"l":80,"n":385,"o":80.86,"t":"2026-10-22T13:45:00Z","v":14523,"vw":80.805683},{"c":80.12,"h":82.24,"l":79.77,"n":766,"o":81.27,"t":"2026-10-22T14:00:00Z","v":31226,"vw":81.189912},{"c":79.95,"h":80.85,"l":79.725,"n":843,"o":80.005,"t":"2026-10-22T14:15:00Z","v":28211,"vw":80.237751},{"c":79.71,"h":80.42,"l":79.61,"n":853,"o":79.61,"t":"2026-10-22T14:30:00Z","v":33975,"vw":79.897936},{"c":79.85,"h":80.03,"l":79.58,"n":870,"o":79.75,"t":"2026-10-22T14:45:00Z","v":24767,"vw":79.714216},{"c":79.45,"h":80.195,"l":79.08,"n":700,"o":80.05,"t":"2026-10-22T15:00:00Z","v":21627,"vw":79.469053},{"c":79.915,"h":79.9752,"l":79.26,"n":584,"o":79.47,"t":"2026-10-22T15:15:00Z","v":21509,"vw":79.713848},{"c":79.83,"h":80.03,"l":79.64,"n":803,"o":79.79,"t":"2026-10-22T15:30:00Z","v":25033,"vw":79.775707},{"c":81.31,"h":81.63,"l":79.76,"n":1253,"o":79.76,"t":"2026-10-22T15:45:00Z","v":38478,"vw":80.651696},{"c":81.62,"h":81.87,"l":81.235,"n":736,"o":81.25,"t":"2026-10-22T16:00:00Z","v":21186,"vw":81.593103},{"c":82.12,"h":82.185,"l":81.6,"n":923,"o":81.86,"t":"2026-10-22T16:15:00Z","v":33182,"vw":81.867303},{"c":82.08,"h":82.58,"l":82,"n":694,"o":82.13,"t":"2026-10-22T16:30:00Z","v":22586,"vw":82.241154},{"c":82.2075,"h":82.255,"l":81.83,"n":599,"o":81.98,"t":"2026-10-22T16:45:00Z","v":19068,"vw":82.024416},{"c":81.89,"h":82.21,"l":81.73,"n":714,"o":82.14,"t":"2026-10-22T17:00:00Z","v":20153,"vw":81.969395},{"c":81.965,"h":82.18,"l":81.8,"n":698,"o":81.94,"t":"2026-10-22T17:15:00Z","v":22093,"vw":81.924254},{"c":81.75,"h":82.1,"l":81.68,"n":483,"o":81.84,"t":"2026-10-22T17:30:00Z","v":14169,"vw":81.871051},{"c":81.78,"h":81.99,"l":81.63,"n":461,"o":81.69,"t":"2026-10-22T17:45:00Z","v":16092,"vw":81.772169},{"c":81.1599,"h":81.96,"l":80.995,"n":907,"o":81.775,"t":"2026-10-22T18:00:00Z","v":34431,"vw":81.408334},{"c":81.34,"h":81.64,"l":80.98,"n":727,"o":81.09,"t":"2026-10-22T18:15:00Z","v":26453,"vw":81.345114},{"c":81.28,"h":81.6,"l":81.27,"n":687,"o":81.345,"t":"2026-10-22T18:30:00Z","v":21178,"vw":81.370782},{"c":81.375,"h":81.62,"l":81.32,"n":709,"o":81.33,"t":"2026-10-22T18:45:00Z","v":25406,"vw":81.45149},{"c":82.16,"h":82.16,"l":81.385,"n":717,"o":81.3925,"t":"2026-10-22T19:00:00Z","v":24422,"vw":81.774912},{"c":82.355,"h":82.99,"l":82.025,"n":848,"o":82.025,"t":"2026-10-22T19:15:00Z","v":32380,"vw":82.320842},{"c":81.75,"h":82.39,"l":81.6,"n":2056,"o":82.39,"t":"2026-10-22T19:30:00Z","v":100632,"vw":81.865785},{"c":81.79,"h":82.125,"l":81.07,"n":4182,"o":81.7475,"t":"2026-10-22T19:45:00Z","v":255654,"vw":81.55447},{"c":81.5,"h":81.7,"l":80.93,"n":27,"o":81.7,"t":"2026-10-22T20:00:00Z","v":114986,"vw":81.699154},{"c":81.7,"h":81.7,"l":81.2,"n":8,"o":81.3,"t":"2026-10-22T20:15:00Z","v":15450,"vw":81.687335}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":129.01728361925638,"iv":1.117780449672831,"gamma":0.006828831976177516,"theta":-0.07878698649016268,"vega":0.04038497248667199,"rho":0.005512279437259349,"breakevenPct":59.23168129651941},{"delta":0.15,"premium":1.115153760772071,"strike":101.9692478455858,"iv":0.6804608987043856,"gamma":0.01498712396463171,"theta":-0.06419318280090558,"vega":0.05361762325286644,"rho":0.008577803406496524,"breakevenPct":26.174298171796654},{"delta":0.2,"premium":1.2717216836176055,"strike":94.2213052730399,"iv":0.5334192447070345,"gamma":0.022906594862554676,"theta":-0.060711119282151324,"vega":0.06421058748564626,"rho":0.011564168041162072,"breakevenPct":16.88252993470931},{"delta":0.25,"premium":1.5003122218688638,"strike":90.41146296885226,"iv":0.46706613576566763,"gamma":0.02957934318154865,"theta":-0.060791336536527386,"vega":0.07304579733614602,"rho":0.014550258076137272,"breakevenPct":12.49911284053994},{"delta":0.3,"premium":1.8685365036838577,"strike":88.50636302746149,"iv":0.45066932350971195,"gamma":0.032958673811118555,"theta":-0.06333918285331547,"vega":0.07854065639651707,"rho":0.0174547912286213,"breakevenPct":10.617992082185244},{"delta":0.35,"premium":2.253667113194909,"strike":86.83188211654387,"iv":0.4403210314802411,"gamma":0.03593924983255191,"theta":-0.06618580040187541,"vega":0.08363107836570663,"rho":0.020349449780983075,"breakevenPct":9.039839938480757},{"delta":0.4,"premium":2.638797722705961,"strike":85.15740120562626,"iv":0.42997273945077025,"gamma":0.03891982585398526,"theta":-0.06903241795043537,"vega":0.08872150033489619,"rho":0.023244108333344855,"breakevenPct":7.461687794776268},{"delta":0.45,"premium":3.0389208633093525,"strike":83.9136690647482,"iv":0.41442143884892085,"gamma":0.04065568345323741,"theta":-0.06725769784172662,"vega":0.0889610071942446,"rho":0.026148416145053234,"breakevenPct":6.429118638993327},{"delta":0.5,"premium":3.4405995203836928,"strike":82.71462829736211,"iv":0.3983303117505995,"gamma":0.04226239808153477,"theta":-0.06500350119904078,"vega":0.08869721822541966,"rho":0.029053725094044816,"breakevenPct":5.453155223679065},{"delta":0.55,"premium":3.842278177458034,"strike":81.51558752997602,"iv":0.38223918465227813,"gamma":0.04386911270983214,"theta":-0.06274930455635491,"vega":0.08843342925659473,"rho":0.031959034043036405,"breakevenPct":4.477191808364803},{"delta":0.6,"premium":4.243956834532374,"strike":80.31654676258992,"iv":0.36614805755395685,"gamma":0.0454758273381295,"theta":-0.06049510791366906,"vega":0.08816964028776979,"rho":0.03486434299202798,"breakevenPct":3.501228393050543},{"delta":0.65,"premium":4.897767253044655,"strike":79.170049616599,"iv":0.3582482183130356,"gamma":0.04354294091114118,"theta":-0.05659679747406405,"vega":0.08297090663058186,"rho":0.03762597191859683,"breakevenPct":2.89818466296653},{"delta":0.7,"premium":5.642016238159675,"strike":78.04239963915201,"iv":0.3532865584122688,"gamma":0.0403404149751917,"theta":-0.05210875056382499,"vega":0.0760020297699594,"rho":0.040336063445818394,"breakevenPct":2.4289056025846736},{"delta":0.75,"premium":6.386265223274696,"strike":76.914749661705,"iv":0.348324898511502,"gamma":0.03713788903924222,"theta":-0.04762070365358593,"vega":0.06903315290933694,"rho":0.043046154973039964,"breakevenPct":1.9596265422028158},{"delta":0.8,"premium":7.130514208389718,"strike":75.78709968425801,"iv":0.3433632386107352,"gamma":0.03393536310329273,"theta":-0.04313265674334686,"vega":0.062064276048714465,"rho":0.045756246500261534,"breakevenPct":1.4903474818209579},{"delta":0.85,"premium":8.234993111172859,"strike":74.31177281038487,"iv":0.34202899174418994,"gamma":0.02922029389998157,"theta":-0.03666927217663716,"vega":0.05286931361182213,"rho":0.04821307315832161,"breakevenPct":1.036433196521094},{"delta":0.9,"premium":10.17205639320219,"strike":72.03287483152684,"iv":0.3490786332812427,"gamma":0.021009346548927162,"theta":-0.02564037209927676,"vega":0.03852929245891526,"rho":0.050084539290968726,"breakevenPct":0.6180308748213317}],"put":[{"delta":0.1,"premium":0.7904700499233906,"strike":65.47649750383047,"iv":0.6722082090199399,"gamma":0.011488135941415657,"theta":-0.04559790511159823,"vega":0.04036860596082449,"rho":-0.007345056146936934,"breakevenPct":20.824935796931364},{"delta":0.15,"premium":0.7579787180079827,"strike":72.89893590039914,"iv":0.41582520799980105,"gamma":0.025416010445755262,"theta":-0.03587857654078334,"vega":0.05329591086877643,"rho":-0.01078257425372268,"breakevenPct":11.700174807354772},{"delta":0.2,"premium":1.0300911161731208,"strike":75.58997722095673,"iv":0.35976938496583144,"gamma":0.032691753986332575,"theta":-0.03722569476082005,"vega":0.06266906605922551,"rho":-0.014346045600173395,"breakevenPct":8.739429492308936},{"delta":0.25,"premium":1.4742824601366742,"strike":76.72892938496584,"iv":0.37052109339407746,"gamma":0.03499243735763098,"theta":-0.042487653758542146,"vega":0.06936610478359909,"rho":-0.017987664874990896,"breakevenPct":7.889049051616699},{"delta":0.3,"premium":1.9184738041002278,"strike":77.86788154897494,"iv":0.3812728018223235,"gamma":0.03729312072892938,"theta":-0.047749612756264236,"vega":0.07606314350797266,"rho":-0.021629284149808397,"breakevenPct":7.0386686109244625},{"delta":0.35,"premium":2.362665148063781,"strike":79.00683371298405,"iv":0.39202451025056945,"gamma":0.03959380410022779,"theta":-0.053011571753986325,"vega":0.08276018223234624,"rho":-0.0252709034246259,"breakevenPct":6.1882881702322265},{"delta":0.4,"premium":2.8315478999528083,"strike":80.15101462954223,"iv":0.4013486550259556,"gamma":0.041606040585181685,"theta":-0.057527512977819724,"vega":0.0886,"rho":-0.02892740538420878,"breakevenPct":5.3617298291439095},{"delta":0.45,"premium":3.46864086833412,"strike":81.33081642284097,"iv":0.40094752241623405,"gamma":0.04165323265691363,"theta":-0.05696120811703634,"vega":0.0886,"rho":-0.03268529563375578,"breakevenPct":4.697459541607296},{"delta":0.5,"premium":4.105733836715431,"strike":82.51061821613969,"iv":0.40054638980651247,"gamma":0.04170042472864559,"theta":-0.056394903256252946,"vega":0.0886,"rho":-0.03644318588330278,"breakevenPct":4.033189254070683},{"delta":0.55,"premium":4.742826805096744,"strike":83.69042000943841,"iv":0.40014525719679095,"gamma":0.041747616800377536,"theta":-0.05582859839546956,"vega":0.0886,"rho":-0.04020107613284979,"breakevenPct":3.3689189665340686},{"delta":0.6,"premium":5.379919773478054,"strike":84.87022180273713,"iv":0.39974412458706937,"gamma":0.041794808872109485,"theta":-0.055262293534686174,"vega":0.0886,"rho":-0.04395896638239679,"breakevenPct":2.704648678997456},{"delta":0.65,"premium":6.368693438914026,"strike":86.25848416289593,"iv":0.39909592760180995,"gamma":0.039383710407239814,"theta":-0.05102183257918552,"vega":0.08336470588235294,"rho":-0.04795737545351229,"breakevenPct":2.2156784284187307},{"delta":0.7,"premium":7.400933257918551,"strike":87.6725113122172,"iv":0.39841719457013575,"gamma":0.03666877828054299,"theta":-0.04632726244343892,"vega":0.07748235294117647,"rho":-0.051985511569990164,"breakevenPct":1.748374474542667},{"delta":0.75,"premium":8.433173076923076,"strike":89.08653846153847,"iv":0.39773846153846154,"gamma":0.033953846153846154,"theta":-0.04163269230769231,"vega":0.0716,"rho":-0.056013647686468056,"breakevenPct":1.2810705206666024},{"delta":0.8,"premium":10.124150943396229,"strike":91.11320754716981,"iv":0.41007962264150943,"gamma":0.029728679245283014,"theta":-0.036863396226415095,"vega":0.06401509433962263,"rho":-0.06053915173240955,"breakevenPct":0.8701877554790868},{"delta":0.85,"premium":13.017232704402513,"strike":94.25786163522012,"iv":0.446180251572327,"gamma":0.022747547169811325,"theta":-0.03195773584905661,"vega":0.05332327044025158,"rho":-0.06597228199991458,"breakevenPct":0.5622656905537264},{"delta":0.9,"premium":19.24014084507042,"strike":100.70422535211267,"iv":0.5369070422535211,"gamma":0.014264788732394366,"theta":-0.02733380281690141,"vega":0.04038450704225352,"rho":-0.074028426806398,"breakevenPct":0.28875825331425614}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":129.01728361925638,"iv":1.117780449672831,"gamma":0.006828831976177516,"theta":-0.07878698649016268,"vega":0.04038497248667199,"rho":0.005512279437259349,"breakevenPct":59.23168129651941},{"delta":0.15,"premium":1.115153760772071,"strike":101.9692478455858,"iv":0.6804608987043856,"gamma":0.01498712396463171,"theta":-0.06419318280090558,"vega":0.05361762325286644,"rho":0.008577803406496524,"breakevenPct":26.174298171796654},{"delta":0.2,"premium":1.2717216836176055,"strike":94.2213052730399,"iv":0.5334192447070345,"gamma":0.022906594862554676,"theta":-0.060711119282151324,"vega":0.06421058748564626,"rho":0.011564168041162072,"breakevenPct":16.88252993470931},{"delta":0.25,"premium":1.5003122218688638,"strike":90.41146296885226,"iv":0.46706613576566763,"gamma":0.02957934318154865,"theta":-0.060791336536527386,"vega":0.07304579733614602,"rho":0.014550258076137272,"breakevenPct":12.49911284053994},{"delta":0.3,"premium":1.8685365036838577,"strike":88.50636302746149,"iv":0.45066932350971195,"gamma":0.032958673811118555,"theta":-0.06333918285331547,"vega":0.07854065639651707,"rho":0.0174547912286213,"breakevenPct":10.617992082185244},{"delta":0.35,"premium":2.253667113194909,"strike":86.83188211654387,"iv":0.4403210314802411,"gamma":0.03593924983255191,"theta":-0.06618580040187541,"vega":0.08363107836570663,"rho":0.020349449780983075,"breakevenPct":9.039839938480757},{"delta":0.4,"premium":2.638797722705961,"strike":85.15740120562626,"iv":0.42997273945077025,"gamma":0.03891982585398526,"theta":-0.06903241795043537,"vega":0.08872150033489619,"rho":0.023244108333344855,"breakevenPct":7.461687794776268},{"delta":0.45,"premium":3.0389208633093525,"strike":83.9136690647482,"iv":0.41442143884892085,"gamma":0.04065568345323741,"theta":-0.06725769784172662,"vega":0.0889610071942446,"rho":0.026148416145053234,"breakevenPct":6.429118638993327},{"delta":0.5,"premium":3.4405995203836928,"strike":82.71462829736211,"iv":0.3983303117505995,"gamma":0.04226239808153477,"theta":-0.06500350119904078,"vega":0.08869721822541966,"rho":0.029053725094044816,"breakevenPct":5.453155223679065},{"delta":0.55,"premium":3.842278177458034,"strike":81.51558752997602,"iv":0.38223918465227813,"gamma":0.04386911270983214,"theta":-0.06274930455635491,"vega":0.08843342925659473,"rho":0.031959034043036405,"breakevenPct":4.477191808364803},{"delta":0.6,"premium":4.243956834532374,"strike":80.31654676258992,"iv":0.36614805755395685,"gamma":0.0454758273381295,"theta":-0.06049510791366906,"vega":0.08816964028776979,"rho":0.03486434299202798,"breakevenPct":3.501228393050543},{"delta":0.65,"premium":4.897767253044655,"strike":79.170049616599,"iv":0.3582482183130356,"gamma":0.04354294091114118,"theta":-0.05659679747406405,"vega":0.08297090663058186,"rho":0.03762597191859683,"breakevenPct":2.89818466296653},{"delta":0.7,"premium":5.642016238159675,"strike":78.04239963915201,"iv":0.3532865584122688,"gamma":0.0403404149751917,"theta":-0.05210875056382499,"vega":0.0760020297699594,"rho":0.040336063445818394,"breakevenPct":2.4289056025846736},{"delta":0.75,"premium":6.386265223274696,"strike":76.914749661705,"iv":0.348324898511502,"gamma":0.03713788903924222,"theta":-0.04762070365358593,"vega":0.06903315290933694,"rho":0.043046154973039964,"breakevenPct":1.9596265422028158},{"delta":0.8,"premium":7.130514208389718,"strike":75.78709968425801,"iv":0.3433632386107352,"gamma":0.03393536310329273,"theta":-0.04313265674334686,"vega":0.062064276048714465,"rho":0.045756246500261534,"breakevenPct":1.4903474818209579},{"delta":0.85,"premium":8.234993111172859,"strike":74.31177281038487,"iv":0.34202899174418994,"gamma":0.02922029389998157,"theta":-0.03666927217663716,"vega":0.05286931361182213,"rho":0.04821307315832161,"breakevenPct":1.036433196521094},{"delta":0.9,"premium":10.17205639320219,"strike":72.03287483152684,"iv":0.3490786332812427,"gamma":0.021009346548927162,"theta":-0.02564037209927676,"vega":0.03852929245891526,"rho":0.050084539290968726,"breakevenPct":0.6180308748213317}],"put":[{"delta":0.1,"premium":0.7904700499233906,"strike":65.47649750383047,"iv":0.6722082090199399,"gamma":0.011488135941415657,"theta":-0.04559790511159823,"vega":0.04036860596082449,"rho":-0.007345056146936934,"breakevenPct":20.824935796931364},{"delta":0.15,"premium":0.7579787180079827,"strike":72.89893590039914,"iv":0.41582520799980105,"gamma":0.025416010445755262,"theta":-0.03587857654078334,"vega":0.05329591086877643,"rho":-0.01078257425372268,"breakevenPct":11.700174807354772},{"delta":0.2,"premium":1.0300911161731208,"strike":75.58997722095673,"iv":0.35976938496583144,"gamma":0.032691753986332575,"theta":-0.03722569476082005,"vega":0.06266906605922551,"rho":-0.014346045600173395,"breakevenPct":8.739429492308936},{"delta":0.25,"premium":1.4742824601366742,"strike":76.72892938496584,"iv":0.37052109339407746,"gamma":0.03499243735763098,"theta":-0.042487653758542146,"vega":0.06936610478359909,"rho":-0.017987664874990896,"breakevenPct":7.889049051616699},{"delta":0.3,"premium":1.9184738041002278,"strike":77.86788154897494,"iv":0.3812728018223235,"gamma":0.03729312072892938,"theta":-0.047749612756264236,"vega":0.07606314350797266,"rho":-0.021629284149808397,"breakevenPct":7.0386686109244625},{"delta":0.35,"premium":2.362665148063781,"strike":79.00683371298405,"iv":0.39202451025056945,"gamma":0.03959380410022779,"theta":-0.053011571753986325,"vega":0.08276018223234624,"rho":-0.0252709034246259,"breakevenPct":6.1882881702322265},{"delta":0.4,"premium":2.8315478999528083,"strike":80.15101462954223,"iv":0.4013486550259556,"gamma":0.041606040585181685,"theta":-0.057527512977819724,"vega":0.0886,"rho":-0.02892740538420878,"breakevenPct":5.3617298291439095},{"delta":0.45,"premium":3.46864086833412,"strike":81.33081642284097,"iv":0.40094752241623405,"gamma":0.04165323265691363,"theta":-0.05696120811703634,"vega":0.0886,"rho":-0.03268529563375578,"breakevenPct":4.697459541607296},{"delta":0.5,"premium":4.105733836715431,"strike":82.51061821613969,"iv":0.40054638980651247,"gamma":0.04170042472864559,"theta":-0.056394903256252946,"vega":0.0886,"rho":-0.03644318588330278,"breakevenPct":4.033189254070683},{"delta":0.55,"premium":4.742826805096744,"strike":83.69042000943841,"iv":0.40014525719679095,"gamma":0.041747616800377536,"theta":-0.05582859839546956,"vega":0.0886,"rho":-0.04020107613284979,"breakevenPct":3.3689189665340686},{"delta":0.6,"premium":5.379919773478054,"strike":84.87022180273713,"iv":0.39974412458706937,"gamma":0.041794808872109485,"theta":-0.055262293534686174,"vega":0.0886,"rho":-0.04395896638239679,"breakevenPct":2.704648678997456},{"delta":0.65,"premium":6.368693438914026,"strike":86.25848416289593,"iv":0.39909592760180995,"gamma":0.039383710407239814,"theta":-0.05102183257918552,"vega":0.08336470588235294,"rho":-0.04795737545351229,"breakevenPct":2.2156784284187307},{"delta":0.7,"premium":7.400933257918551,"strike":87.6725113122172,"iv":0.39841719457013575,"gamma":0.03666877828054299,"theta":-0.04632726244343892,"vega":0.07748235294117647,"rho":-0.051985511569990164,"breakevenPct":1.748374474542667},{"delta":0.75,"premium":8.433173076923076,"strike":89.08653846153847,"iv":0.39773846153846154,"gamma":0.033953846153846154,"theta":-0.04163269230769231,"vega":0.0716,"rho":-0.056013647686468056,"breakevenPct":1.2810705206666024},{"delta":0.8,"premium":10.124150943396229,"strike":91.11320754716981,"iv":0.41007962264150943,"gamma":0.029728679245283014,"theta":-0.036863396226415095,"vega":0.06401509433962263,"rho":-0.06053915173240955,"breakevenPct":0.8701877554790868},{"delta":0.85,"premium":13.017232704402513,"strike":94.25786163522012,"iv":0.446180251572327,"gamma":0.022747547169811325,"theta":-0.03195773584905661,"vega":0.05332327044025158,"rho":-0.06597228199991458,"breakevenPct":0.5622656905537264},{"delta":0.9,"premium":19.24014084507042,"strike":100.70422535211267,"iv":0.5369070422535211,"gamma":0.014264788732394366,"theta":-0.02733380281690141,"vega":0.04038450704225352,"rho":-0.074028426806398,"breakevenPct":0.28875825331425614}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}