{"symbol":"VGK","url":"https://intraalpha.com/companies/VGK","capturedAt":"2026-10-23T04:07:27.591Z","state":"ready","quote":{"symbol":"VGK","last_price":86.8,"prev_close":87.58,"regular_close":86.8,"change":-0.78,"change_pct":-0.8906,"regular_change":-0.78,"regular_change_pct":-0.8906,"extended_change":0,"extended_change_pct":0,"bid":86,"ask":87.07,"bid_size":700,"ask_size":100,"volume":3020354,"vwap":86.808354,"open":87.01,"high":87.065,"low":86.525,"close":86.8,"trade_count":22772,"last_trade_at":"2026-10-23T00:00:00.002278082Z","last_quote_at":"2026-10-22T23:59:57.118642683Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":37200000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.05,"dividend_yield":0.0298,"inception_date":"2005-03-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:27.167833+00:00"},"optionObservedAt":"2026-10-22T19:49:55.347Z","bars":[{"c":87.78,"h":87.78,"l":87.77,"n":5,"o":87.77,"t":"2026-10-16T10:15:00Z","v":326,"vw":87.773333},{"c":87.8172,"h":87.8172,"l":87.8172,"n":1,"o":87.8172,"t":"2026-10-16T12:00:00Z","v":130,"vw":87.8172},{"c":88,"h":88,"l":87.94,"n":15,"o":87.94,"t":"2026-10-16T13:25:00Z","v":522,"vw":87.976},{"c":87.9,"h":88.07,"l":87.81,"n":389,"o":88.07,"t":"2026-10-16T13:30:00Z","v":49557,"vw":87.95506},{"c":88.08,"h":88.08,"l":87.91,"n":343,"o":87.91,"t":"2026-10-16T13:35:00Z","v":33930,"vw":87.949922},{"c":88.045,"h":88.07,"l":87.99,"n":224,"o":88.065,"t":"2026-10-16T13:40:00Z","v":13054,"vw":88.030952},{"c":88.035,"h":88.035,"l":87.98,"n":297,"o":88.03,"t":"2026-10-16T13:45:00Z","v":23871,"vw":88.017969},{"c":88.06,"h":88.07,"l":88.02,"n":238,"o":88.05,"t":"2026-10-16T13:50:00Z","v":10233,"vw":88.047237},{"c":88.05,"h":88.09,"l":88.045,"n":694,"o":88.075,"t":"2026-10-16T13:55:00Z","v":52167,"vw":88.068747},{"c":88.065,"h":88.12,"l":88.04,"n":232,"o":88.04,"t":"2026-10-16T14:00:00Z","v":9712,"vw":88.085944},{"c":88.01,"h":88.05,"l":88,"n":290,"o":88.04,"t":"2026-10-16T14:05:00Z","v":30815,"vw":88.024176},{"c":87.995,"h":88.0351,"l":87.99,"n":365,"o":88,"t":"2026-10-16T14:10:00Z","v":18815,"vw":88.015843},{"c":87.975,"h":88.009,"l":87.94,"n":254,"o":88,"t":"2026-10-16T14:15:00Z","v":18012,"vw":87.96958},{"c":88.03,"h":88.06,"l":87.98,"n":181,"o":87.98,"t":"2026-10-16T14:20:00Z","v":13667,"vw":88.004416},{"c":88.02,"h":88.05,"l":88.0145,"n":227,"o":88.03,"t":"2026-10-16T14:25:00Z","v":11982,"vw":88.033899},{"c":88.035,"h":88.08,"l":88.01,"n":196,"o":88.01,"t":"2026-10-16T14:30:00Z","v":7671,"vw":88.061241},{"c":87.97,"h":88.015,"l":87.96,"n":193,"o":88.01,"t":"2026-10-16T14:35:00Z","v":9376,"vw":87.974085},{"c":87.935,"h":87.995,"l":87.935,"n":232,"o":87.98,"t":"2026-10-16T14:40:00Z","v":25489,"vw":87.977751},{"c":88.01,"h":88.01,"l":87.94,"n":227,"o":87.94,"t":"2026-10-16T14:45:00Z","v":26021,"vw":87.975535},{"c":88.02,"h":88.03,"l":87.99,"n":198,"o":88.025,"t":"2026-10-16T14:50:00Z","v":16617,"vw":88.011653},{"c":88.015,"h":88.045,"l":87.995,"n":207,"o":88.045,"t":"2026-10-16T14:55:00Z","v":16179,"vw":88.014178},{"c":88.015,"h":88.02,"l":87.98,"n":305,"o":88.005,"t":"2026-10-16T15:00:00Z","v":39731,"vw":88.002046},{"c":87.995,"h":88.03,"l":87.975,"n":288,"o":88.01,"t":"2026-10-16T15:05:00Z","v":22261,"vw":87.997294},{"c":87.975,"h":88.01,"l":87.97,"n":339,"o":87.995,"t":"2026-10-16T15:10:00Z","v":29136,"vw":87.991927},{"c":87.935,"h":87.985,"l":87.925,"n":414,"o":87.965,"t":"2026-10-16T15:15:00Z","v":35328,"vw":87.959829},{"c":87.85,"h":87.94,"l":87.835,"n":303,"o":87.935,"t":"2026-10-16T15:20:00Z","v":31418,"vw":87.884194},{"c":87.84,"h":87.865,"l":87.825,"n":386,"o":87.86,"t":"2026-10-16T15:25:00Z","v":33159,"vw":87.84994},{"c":87.8462,"h":87.87,"l":87.825,"n":209,"o":87.835,"t":"2026-10-16T15:30:00Z","v":96346,"vw":87.841016},{"c":87.88,"h":87.88,"l":87.845,"n":253,"o":87.8499,"t":"2026-10-16T15:35:00Z","v":32977,"vw":87.857722},{"c":87.795,"h":87.885,"l":87.795,"n":138,"o":87.885,"t":"2026-10-16T15:40:00Z","v":20222,"vw":87.832499},{"c":87.715,"h":87.815,"l":87.715,"n":388,"o":87.8,"t":"2026-10-16T15:45:00Z","v":34188,"vw":87.774643},{"c":87.655,"h":87.72,"l":87.65,"n":219,"o":87.715,"t":"2026-10-16T15:50:00Z","v":16346,"vw":87.689356},{"c":87.565,"h":87.65,"l":87.565,"n":232,"o":87.645,"t":"2026-10-16T15:55:00Z","v":13497,"vw":87.621456},{"c":87.545,"h":87.58,"l":87.475,"n":317,"o":87.565,"t":"2026-10-16T16:00:00Z","v":17208,"vw":87.534498},{"c":87.53,"h":87.565,"l":87.52,"n":245,"o":87.56,"t":"2026-10-16T16:05:00Z","v":19960,"vw":87.550218},{"c":87.56,"h":87.56,"l":87.5,"n":169,"o":87.53,"t":"2026-10-16T16:10:00Z","v":6550,"vw":87.521413},{"c":87.53,"h":87.58,"l":87.49,"n":264,"o":87.58,"t":"2026-10-16T16:15:00Z","v":23849,"vw":87.529197},{"c":87.54,"h":87.5636,"l":87.525,"n":116,"o":87.535,"t":"2026-10-16T16:20:00Z","v":10909,"vw":87.535489},{"c":87.51,"h":87.55,"l":87.495,"n":142,"o":87.54,"t":"2026-10-16T16:25:00Z","v":11230,"vw":87.509991},{"c":87.395,"h":87.5,"l":87.395,"n":339,"o":87.5,"t":"2026-10-16T16:30:00Z","v":37436,"vw":87.443245},{"c":87.36,"h":87.405,"l":87.36,"n":202,"o":87.405,"t":"2026-10-16T16:35:00Z","v":17758,"vw":87.380697},{"c":87.395,"h":87.395,"l":87.31,"n":278,"o":87.34,"t":"2026-10-16T16:40:00Z","v":29889,"vw":87.362553},{"c":87.2999,"h":87.4,"l":87.275,"n":307,"o":87.395,"t":"2026-10-16T16:45:00Z","v":32419,"vw":87.354234},{"c":87.32,"h":87.32,"l":87.255,"n":186,"o":87.305,"t":"2026-10-16T16:50:00Z","v":16207,"vw":87.296841},{"c":87.355,"h":87.355,"l":87.295,"n":293,"o":87.325,"t":"2026-10-16T16:55:00Z","v":18626,"vw":87.316321},{"c":87.2,"h":87.365,"l":87.19,"n":431,"o":87.365,"t":"2026-10-16T17:00:00Z","v":42054,"vw":87.291022},{"c":87.225,"h":87.225,"l":87.18,"n":380,"o":87.195,"t":"2026-10-16T17:05:00Z","v":35497,"vw":87.205713},{"c":87.205,"h":87.235,"l":87.165,"n":383,"o":87.225,"t":"2026-10-16T17:10:00Z","v":34402,"vw":87.20217},{"c":87.155,"h":87.2,"l":87.13,"n":387,"o":87.2,"t":"2026-10-16T17:15:00Z","v":43375,"vw":87.151018},{"c":87.22,"h":87.22,"l":87.135,"n":421,"o":87.145,"t":"2026-10-16T17:20:00Z","v":30974,"vw":87.163519},{"c":87.255,"h":87.26,"l":87.21,"n":464,"o":87.225,"t":"2026-10-16T17:25:00Z","v":41747,"vw":87.235705},{"c":87.31,"h":87.31,"l":87.245,"n":418,"o":87.255,"t":"2026-10-16T17:30:00Z","v":36509,"vw":87.26846},{"c":87.275,"h":87.32,"l":87.27,"n":441,"o":87.305,"t":"2026-10-16T17:35:00Z","v":42476,"vw":87.296453},{"c":87.385,"h":87.42,"l":87.26,"n":572,"o":87.275,"t":"2026-10-16T17:40:00Z","v":50568,"vw":87.362558},{"c":87.325,"h":87.39,"l":87.32,"n":211,"o":87.385,"t":"2026-10-16T17:45:00Z","v":22043,"vw":87.356891},{"c":87.275,"h":87.34,"l":87.265,"n":416,"o":87.315,"t":"2026-10-16T17:50:00Z","v":19676,"vw":87.304324},{"c":87.23,"h":87.275,"l":87.22,"n":162,"o":87.275,"t":"2026-10-16T17:55:00Z","v":11128,"vw":87.247631},{"c":87.185,"h":87.225,"l":87.15,"n":342,"o":87.22,"t":"2026-10-16T18:00:00Z","v":22750,"vw":87.192667},{"c":87.23,"h":87.26,"l":87.17,"n":223,"o":87.195,"t":"2026-10-16T18:05:00Z","v":13616,"vw":87.206775},{"c":87.215,"h":87.23,"l":87.18,"n":240,"o":87.23,"t":"2026-10-16T18:10:00Z","v":21357,"vw":87.203028},{"c":87.14,"h":87.22,"l":87.13,"n":184,"o":87.22,"t":"2026-10-16T18:15:00Z","v":12567,"vw":87.168062},{"c":87.185,"h":87.19,"l":87.11,"n":270,"o":87.14,"t":"2026-10-16T18:20:00Z","v":14517,"vw":87.13745},{"c":87.19,"h":87.195,"l":87.155,"n":253,"o":87.185,"t":"2026-10-16T18:25:00Z","v":23281,"vw":87.173478},{"c":87.2,"h":87.22,"l":87.135,"n":292,"o":87.18,"t":"2026-10-16T18:30:00Z","v":16091,"vw":87.174099},{"c":87.205,"h":87.21,"l":87.155,"n":185,"o":87.2,"t":"2026-10-16T18:35:00Z","v":10372,"vw":87.180826},{"c":87.165,"h":87.22,"l":87.15,"n":241,"o":87.21,"t":"2026-10-16T18:40:00Z","v":16470,"vw":87.176209},{"c":87.17,"h":87.185,"l":87.145,"n":198,"o":87.175,"t":"2026-10-16T18:45:00Z","v":10505,"vw":87.16394},{"c":87.12,"h":87.17,"l":87.115,"n":313,"o":87.165,"t":"2026-10-16T18:50:00Z","v":21842,"vw":87.132569},{"c":87.15,"h":87.15,"l":87.075,"n":209,"o":87.105,"t":"2026-10-16T18:55:00Z","v":11465,"vw":87.113637},{"c":87.115,"h":87.155,"l":87.115,"n":407,"o":87.14,"t":"2026-10-16T19:00:00Z","v":29146,"vw":87.134222},{"c":87.115,"h":87.155,"l":87.08,"n":353,"o":87.125,"t":"2026-10-16T19:05:00Z","v":28422,"vw":87.099206},{"c":87.23,"h":87.23,"l":87.115,"n":257,"o":87.115,"t":"2026-10-16T19:10:00Z","v":14130,"vw":87.165559},{"c":87.19,"h":87.25,"l":87.17,"n":258,"o":87.23,"t":"2026-10-16T19:15:00Z","v":22920,"vw":87.190233},{"c":87.24,"h":87.24,"l":87.195,"n":152,"o":87.2,"t":"2026-10-16T19:20:00Z","v":7090,"vw":87.225097},{"c":87.27,"h":87.27,"l":87.21,"n":284,"o":87.235,"t":"2026-10-16T19:25:00Z","v":15283,"vw":87.246473},{"c":87.225,"h":87.29,"l":87.195,"n":255,"o":87.275,"t":"2026-10-16T19:30:00Z","v":15906,"vw":87.229506},{"c":87.215,"h":87.24,"l":87.195,"n":269,"o":87.22,"t":"2026-10-16T19:35:00Z","v":13739,"vw":87.210573},{"c":87.16,"h":87.21,"l":87.155,"n":432,"o":87.21,"t":"2026-10-16T19:40:00Z","v":23441,"vw":87.196458},{"c":87.21,"h":87.215,"l":87.165,"n":357,"o":87.18,"t":"2026-10-16T19:45:00Z","v":31508,"vw":87.194028},{"c":87.275,"h":87.275,"l":87.21,"n":576,"o":87.21,"t":"2026-10-16T19:50:00Z","v":65539,"vw":87.257558},{"c":87.28,"h":87.31,"l":87.275,"n":927,"o":87.275,"t":"2026-10-16T19:55:00Z","v":98505,"vw":87.288727},{"c":87.3,"h":87.32,"l":87.29,"n":17,"o":87.32,"t":"2026-10-16T20:00:00Z","v":65816,"vw":87.290126},{"c":87.3503,"h":87.95,"l":87.3503,"n":24,"o":87.52,"t":"2026-10-16T20:05:00Z","v":5954,"vw":87.569481},{"c":87.35,"h":87.4,"l":87.35,"n":42,"o":87.4,"t":"2026-10-16T20:10:00Z","v":1526,"vw":87.366393},{"c":87.29,"h":87.3,"l":87.29,"n":15,"o":87.3,"t":"2026-10-16T23:40:00Z","v":816,"vw":87.29625},{"c":87.29,"h":87.29,"l":87.29,"n":1,"o":87.29,"t":"2026-10-19T08:00:00Z","v":500,"vw":87.29},{"c":87.29,"h":87.29,"l":87.29,"n":1,"o":87.29,"t":"2026-10-19T08:10:00Z","v":100,"vw":87.29},{"c":86.95,"h":86.95,"l":86.447,"n":3,"o":86.447,"t":"2026-10-19T13:25:00Z","v":4200,"vw":86.938024},{"c":86.81,"h":86.95,"l":86.71,"n":572,"o":86.87,"t":"2026-10-19T13:30:00Z","v":84062,"vw":86.773503},{"c":86.82,"h":86.91,"l":86.79,"n":288,"o":86.8,"t":"2026-10-19T13:35:00Z","v":16124,"vw":86.849952},{"c":86.785,"h":86.87,"l":86.785,"n":170,"o":86.845,"t":"2026-10-19T13:40:00Z","v":7414,"vw":86.826574},{"c":86.82,"h":86.82,"l":86.735,"n":241,"o":86.785,"t":"2026-10-19T13:45:00Z","v":21098,"vw":86.782753},{"c":86.82,"h":86.845,"l":86.78,"n":266,"o":86.81,"t":"2026-10-19T13:50:00Z","v":18721,"vw":86.822766},{"c":86.77,"h":86.83,"l":86.76,"n":558,"o":86.825,"t":"2026-10-19T13:55:00Z","v":29676,"vw":86.783486},{"c":86.675,"h":86.765,"l":86.665,"n":440,"o":86.765,"t":"2026-10-19T14:00:00Z","v":35162,"vw":86.682868},{"c":86.71,"h":86.74,"l":86.68,"n":275,"o":86.68,"t":"2026-10-19T14:05:00Z","v":20487,"vw":86.703229},{"c":86.71,"h":86.73,"l":86.685,"n":196,"o":86.72,"t":"2026-10-19T14:10:00Z","v":8212,"vw":86.712104},{"c":86.81,"h":86.835,"l":86.73,"n":331,"o":86.73,"t":"2026-10-19T14:15:00Z","v":23396,"vw":86.775081},{"c":86.77,"h":86.825,"l":86.755,"n":160,"o":86.8,"t":"2026-10-19T14:20:00Z","v":8934,"vw":86.79645},{"c":86.78,"h":86.815,"l":86.755,"n":205,"o":86.79,"t":"2026-10-19T14:25:00Z","v":16150,"vw":86.790608},{"c":86.715,"h":86.8,"l":86.7,"n":247,"o":86.79,"t":"2026-10-19T14:30:00Z","v":13568,"vw":86.744216},{"c":86.6939,"h":86.735,"l":86.685,"n":275,"o":86.715,"t":"2026-10-19T14:35:00Z","v":15758,"vw":86.713977},{"c":86.68,"h":86.695,"l":86.645,"n":325,"o":86.695,"t":"2026-10-19T14:40:00Z","v":16629,"vw":86.677887},{"c":86.635,"h":86.695,"l":86.625,"n":216,"o":86.6776,"t":"2026-10-19T14:45:00Z","v":20140,"vw":86.659851},{"c":86.65,"h":86.655,"l":86.615,"n":200,"o":86.645,"t":"2026-10-19T14:50:00Z","v":23338,"vw":86.643083},{"c":86.655,"h":86.665,"l":86.64,"n":193,"o":86.64,"t":"2026-10-19T14:55:00Z","v":9268,"vw":86.655549},{"c":86.685,"h":86.695,"l":86.655,"n":151,"o":86.66,"t":"2026-10-19T15:00:00Z","v":10576,"vw":86.674229},{"c":86.66,"h":86.7164,"l":86.645,"n":329,"o":86.69,"t":"2026-10-19T15:05:00Z","v":17546,"vw":86.678524},{"c":86.7,"h":86.71,"l":86.635,"n":148,"o":86.64,"t":"2026-10-19T15:10:00Z","v":8758,"vw":86.67653},{"c":86.78,"h":86.78,"l":86.715,"n":122,"o":86.715,"t":"2026-10-19T15:15:00Z","v":5954,"vw":86.745135},{"c":86.845,"h":86.855,"l":86.755,"n":211,"o":86.775,"t":"2026-10-19T15:20:00Z","v":23947,"vw":86.80353},{"c":86.98,"h":86.98,"l":86.835,"n":198,"o":86.84,"t":"2026-10-19T15:25:00Z","v":10544,"vw":86.930634},{"c":86.95,"h":86.97,"l":86.905,"n":338,"o":86.97,"t":"2026-10-19T15:30:00Z","v":15076,"vw":86.940004},{"c":86.96,"h":87.005,"l":86.945,"n":181,"o":86.945,"t":"2026-10-19T15:35:00Z","v":13757,"vw":86.971471},{"c":86.895,"h":86.97,"l":86.895,"n":173,"o":86.97,"t":"2026-10-19T15:40:00Z","v":13172,"vw":86.942824},{"c":86.875,"h":86.9,"l":86.855,"n":219,"o":86.89,"t":"2026-10-19T15:45:00Z","v":12187,"vw":86.877303},{"c":86.855,"h":86.89,"l":86.845,"n":244,"o":86.875,"t":"2026-10-19T15:50:00Z","v":10217,"vw":86.873221},{"c":86.84,"h":86.88,"l":86.825,"n":252,"o":86.86,"t":"2026-10-19T15:55:00Z","v":17363,"vw":86.844713},{"c":86.715,"h":86.82,"l":86.68,"n":220,"o":86.82,"t":"2026-10-19T16:00:00Z","v":12231,"vw":86.723743},{"c":86.68,"h":86.715,"l":86.665,"n":229,"o":86.715,"t":"2026-10-19T16:05:00Z","v":17368,"vw":86.693117},{"c":86.705,"h":86.725,"l":86.67,"n":305,"o":86.67,"t":"2026-10-19T16:10:00Z","v":18803,"vw":86.695377},{"c":86.695,"h":86.7251,"l":86.695,"n":126,"o":86.705,"t":"2026-10-19T16:15:00Z","v":6319,"vw":86.709621},{"c":86.69,"h":86.69,"l":86.655,"n":180,"o":86.69,"t":"2026-10-19T16:20:00Z","v":14343,"vw":86.670985},{"c":86.695,"h":86.715,"l":86.685,"n":134,"o":86.695,"t":"2026-10-19T16:25:00Z","v":6047,"vw":86.698377},{"c":86.7,"h":86.7,"l":86.65,"n":217,"o":86.69,"t":"2026-10-19T16:30:00Z","v":12508,"vw":86.677134},{"c":86.69,"h":86.71,"l":86.68,"n":253,"o":86.69,"t":"2026-10-19T16:35:00Z","v":10130,"vw":86.693718},{"c":86.68,"h":86.695,"l":86.68,"n":232,"o":86.685,"t":"2026-10-19T16:40:00Z","v":30961,"vw":86.692021},{"c":86.635,"h":86.68,"l":86.63,"n":228,"o":86.68,"t":"2026-10-19T16:45:00Z","v":38294,"vw":86.659484},{"c":86.625,"h":86.64,"l":86.62,"n":100,"o":86.635,"t":"2026-10-19T16:50:00Z","v":6865,"vw":86.62741},{"c":86.615,"h":86.64,"l":86.615,"n":101,"o":86.62,"t":"2026-10-19T16:55:00Z","v":5857,"vw":86.623059},{"c":86.605,"h":86.625,"l":86.59,"n":345,"o":86.62,"t":"2026-10-19T17:00:00Z","v":130896,"vw":86.619986},{"c":86.51,"h":86.605,"l":86.505,"n":429,"o":86.6,"t":"2026-10-19T17:05:00Z","v":58288,"vw":86.557879},{"c":86.5201,"h":86.545,"l":86.51,"n":245,"o":86.51,"t":"2026-10-19T17:10:00Z","v":18107,"vw":86.526446},{"c":86.535,"h":86.565,"l":86.515,"n":210,"o":86.53,"t":"2026-10-19T17:15:00Z","v":13710,"vw":86.540049},{"c":86.565,"h":86.565,"l":86.515,"n":182,"o":86.53,"t":"2026-10-19T17:20:00Z","v":16034,"vw":86.533648},{"c":86.58,"h":86.6,"l":86.555,"n":138,"o":86.5639,"t":"2026-10-19T17:25:00Z","v":10499,"vw":86.577592},{"c":86.565,"h":86.59,"l":86.565,"n":144,"o":86.575,"t":"2026-10-19T17:30:00Z","v":14956,"vw":86.577304},{"c":86.57,"h":86.58,"l":86.56,"n":199,"o":86.565,"t":"2026-10-19T17:35:00Z","v":26290,"vw":86.567575},{"c":86.61,"h":86.635,"l":86.555,"n":281,"o":86.57,"t":"2026-10-19T17:40:00Z","v":20227,"vw":86.590686},{"c":86.57,"h":86.605,"l":86.545,"n":393,"o":86.595,"t":"2026-10-19T17:45:00Z","v":53197,"vw":86.571123},{"c":86.565,"h":86.575,"l":86.535,"n":467,"o":86.565,"t":"2026-10-19T17:50:00Z","v":19707,"vw":86.55265},{"c":86.585,"h":86.59,"l":86.55,"n":158,"o":86.57,"t":"2026-10-19T17:55:00Z","v":22153,"vw":86.563806},{"c":86.57,"h":86.595,"l":86.525,"n":295,"o":86.59,"t":"2026-10-19T18:00:00Z","v":29207,"vw":86.568047},{"c":86.565,"h":86.575,"l":86.555,"n":153,"o":86.57,"t":"2026-10-19T18:05:00Z","v":10887,"vw":86.566786},{"c":86.585,"h":86.6,"l":86.575,"n":161,"o":86.575,"t":"2026-10-19T18:10:00Z","v":11220,"vw":86.583364},{"c":86.585,"h":86.6,"l":86.575,"n":175,"o":86.585,"t":"2026-10-19T18:15:00Z","v":10619,"vw":86.584675},{"c":86.555,"h":86.5851,"l":86.55,"n":256,"o":86.58,"t":"2026-10-19T18:20:00Z","v":16549,"vw":86.566552},{"c":86.525,"h":86.555,"l":86.5099,"n":279,"o":86.555,"t":"2026-10-19T18:25:00Z","v":39597,"vw":86.53566},{"c":86.515,"h":86.54,"l":86.515,"n":183,"o":86.54,"t":"2026-10-19T18:30:00Z","v":10668,"vw":86.529315},{"c":86.525,"h":86.525,"l":86.49,"n":211,"o":86.5,"t":"2026-10-19T18:35:00Z","v":14746,"vw":86.505027},{"c":86.525,"h":86.54,"l":86.52,"n":135,"o":86.53,"t":"2026-10-19T18:40:00Z","v":9794,"vw":86.529178},{"c":86.545,"h":86.56,"l":86.53,"n":162,"o":86.53,"t":"2026-10-19T18:45:00Z","v":12582,"vw":86.549399},{"c":86.52,"h":86.5458,"l":86.52,"n":139,"o":86.545,"t":"2026-10-19T18:50:00Z","v":7605,"vw":86.538574},{"c":86.52,"h":86.5371,"l":86.51,"n":152,"o":86.515,"t":"2026-10-19T18:55:00Z","v":11227,"vw":86.522254},{"c":86.515,"h":86.5234,"l":86.5,"n":150,"o":86.515,"t":"2026-10-19T19:00:00Z","v":12165,"vw":86.513692},{"c":86.47,"h":86.52,"l":86.47,"n":134,"o":86.515,"t":"2026-10-19T19:05:00Z","v":9097,"vw":86.505279},{"c":86.47,"h":86.475,"l":86.455,"n":154,"o":86.47,"t":"2026-10-19T19:10:00Z","v":9103,"vw":86.468223},{"c":86.505,"h":86.52,"l":86.465,"n":163,"o":86.465,"t":"2026-10-19T19:15:00Z","v":9461,"vw":86.483363},{"c":86.52,"h":86.52,"l":86.485,"n":196,"o":86.51,"t":"2026-10-19T19:20:00Z","v":16212,"vw":86.504178},{"c":86.465,"h":86.53,"l":86.465,"n":185,"o":86.525,"t":"2026-10-19T19:25:00Z","v":12297,"vw":86.493304},{"c":86.465,"h":86.475,"l":86.455,"n":163,"o":86.465,"t":"2026-10-19T19:30:00Z","v":8618,"vw":86.466058},{"c":86.4624,"h":86.485,"l":86.46,"n":180,"o":86.475,"t":"2026-10-19T19:35:00Z","v":29861,"vw":86.466223},{"c":86.465,"h":86.49,"l":86.45,"n":257,"o":86.465,"t":"2026-10-19T19:40:00Z","v":13647,"vw":86.470629},{"c":86.485,"h":86.485,"l":86.455,"n":186,"o":86.465,"t":"2026-10-19T19:45:00Z","v":13411,"vw":86.472173},{"c":86.45,"h":86.48,"l":86.415,"n":431,"o":86.48,"t":"2026-10-19T19:50:00Z","v":25277,"vw":86.444455},{"c":86.44,"h":86.45,"l":86.39,"n":940,"o":86.445,"t":"2026-10-19T19:55:00Z","v":94146,"vw":86.420371},{"c":86.33,"h":86.43,"l":86.33,"n":121,"o":86.43,"t":"2026-10-19T20:00:00Z","v":112496,"vw":86.427413},{"c":86.55,"h":86.56,"l":86.5003,"n":24,"o":86.56,"t":"2026-10-19T20:15:00Z","v":3136,"vw":86.522654},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-20T12:40:00Z","v":107,"vw":86},{"c":86.3,"h":86.3,"l":86.29,"n":10,"o":86.29,"t":"2026-10-20T13:25:00Z","v":738,"vw":86.292551},{"c":86.635,"h":86.67,"l":86.48,"n":500,"o":86.66,"t":"2026-10-20T13:30:00Z","v":60976,"vw":86.555455},{"c":86.7,"h":86.715,"l":86.625,"n":247,"o":86.625,"t":"2026-10-20T13:35:00Z","v":17906,"vw":86.681834},{"c":86.71,"h":86.77,"l":86.66,"n":363,"o":86.685,"t":"2026-10-20T13:40:00Z","v":33304,"vw":86.721674},{"c":86.795,"h":86.81,"l":86.695,"n":271,"o":86.705,"t":"2026-10-20T13:45:00Z","v":23403,"vw":86.772453},{"c":86.8,"h":86.84,"l":86.79,"n":220,"o":86.79,"t":"2026-10-20T13:50:00Z","v":37227,"vw":86.828638},{"c":86.84,"h":86.845,"l":86.7901,"n":191,"o":86.81,"t":"2026-10-20T13:55:00Z","v":17409,"vw":86.823979},{"c":86.815,"h":86.835,"l":86.8,"n":239,"o":86.83,"t":"2026-10-20T14:00:00Z","v":20315,"vw":86.821358},{"c":86.815,"h":86.875,"l":86.785,"n":282,"o":86.81,"t":"2026-10-20T14:05:00Z","v":27669,"vw":86.825035},{"c":86.885,"h":86.91,"l":86.79,"n":268,"o":86.815,"t":"2026-10-20T14:10:00Z","v":27004,"vw":86.821729},{"c":87.01,"h":87.025,"l":86.89,"n":168,"o":86.89,"t":"2026-10-20T14:15:00Z","v":9693,"vw":86.937653},{"c":87.26,"h":87.26,"l":87.04,"n":375,"o":87.045,"t":"2026-10-20T14:20:00Z","v":57638,"vw":87.088813},{"c":87.39,"h":87.39,"l":87.255,"n":324,"o":87.27,"t":"2026-10-20T14:25:00Z","v":70464,"vw":87.357745},{"c":87.33,"h":87.42,"l":87.325,"n":378,"o":87.385,"t":"2026-10-20T14:30:00Z","v":20671,"vw":87.386323},{"c":87.34,"h":87.4,"l":87.31,"n":295,"o":87.335,"t":"2026-10-20T14:35:00Z","v":14063,"vw":87.355387},{"c":87.38,"h":87.44,"l":87.34,"n":247,"o":87.34,"t":"2026-10-20T14:40:00Z","v":16100,"vw":87.380568},{"c":87.265,"h":87.385,"l":87.265,"n":249,"o":87.36,"t":"2026-10-20T14:45:00Z","v":16973,"vw":87.317869},{"c":87.315,"h":87.3199,"l":87.265,"n":120,"o":87.27,"t":"2026-10-20T14:50:00Z","v":8865,"vw":87.304862},{"c":87.29,"h":87.34,"l":87.29,"n":148,"o":87.31,"t":"2026-10-20T14:55:00Z","v":10454,"vw":87.320824},{"c":87.22,"h":87.275,"l":87.2,"n":129,"o":87.26,"t":"2026-10-20T15:00:00Z","v":9196,"vw":87.223327},{"c":87.22,"h":87.256,"l":87.215,"n":183,"o":87.215,"t":"2026-10-20T15:05:00Z","v":14573,"vw":87.228305},{"c":87.02,"h":87.24,"l":86.97,"n":698,"o":87.22,"t":"2026-10-20T15:10:00Z","v":76870,"vw":87.129838},{"c":87.1,"h":87.12,"l":87,"n":765,"o":87.025,"t":"2026-10-20T15:15:00Z","v":90779,"vw":87.070725},{"c":87.02,"h":87.125,"l":86.99,"n":415,"o":87.115,"t":"2026-10-20T15:20:00Z","v":60976,"vw":87.054731},{"c":87.01,"h":87.025,"l":86.985,"n":388,"o":87.015,"t":"2026-10-20T15:25:00Z","v":49912,"vw":87.000635},{"c":86.95,"h":87.025,"l":86.905,"n":389,"o":87.01,"t":"2026-10-20T15:30:00Z","v":22138,"vw":86.949265},{"c":87.005,"h":87.015,"l":86.935,"n":294,"o":86.945,"t":"2026-10-20T15:35:00Z","v":16863,"vw":86.983358},{"c":87.11,"h":87.12,"l":87.055,"n":245,"o":87.065,"t":"2026-10-20T15:40:00Z","v":22320,"vw":87.090143},{"c":87.04,"h":87.09,"l":87.0001,"n":106,"o":87.09,"t":"2026-10-20T15:45:00Z","v":5955,"vw":87.024615},{"c":87.12,"h":87.12,"l":87.05,"n":150,"o":87.0701,"t":"2026-10-20T15:50:00Z","v":15852,"vw":87.087324},{"c":87.12,"h":87.12,"l":87.085,"n":151,"o":87.12,"t":"2026-10-20T15:55:00Z","v":10199,"vw":87.10609},{"c":87.105,"h":87.1561,"l":87.1,"n":187,"o":87.115,"t":"2026-10-20T16:00:00Z","v":15199,"vw":87.132753},{"c":87.145,"h":87.165,"l":87.1,"n":131,"o":87.1,"t":"2026-10-20T16:05:00Z","v":6419,"vw":87.136617},{"c":87.11,"h":87.14,"l":87.08,"n":174,"o":87.14,"t":"2026-10-20T16:10:00Z","v":9810,"vw":87.106683},{"c":87.035,"h":87.145,"l":87.035,"n":164,"o":87.12,"t":"2026-10-20T16:15:00Z","v":12346,"vw":87.108655},{"c":87.1,"h":87.1,"l":87.025,"n":182,"o":87.035,"t":"2026-10-20T16:20:00Z","v":12615,"vw":87.072284},{"c":87.14,"h":87.165,"l":87.09,"n":309,"o":87.12,"t":"2026-10-20T16:25:00Z","v":20663,"vw":87.122641},{"c":87.155,"h":87.17,"l":87.135,"n":164,"o":87.15,"t":"2026-10-20T16:30:00Z","v":10087,"vw":87.15753},{"c":87.195,"h":87.22,"l":87.185,"n":136,"o":87.19,"t":"2026-10-20T16:35:00Z","v":6872,"vw":87.196629},{"c":87.155,"h":87.2,"l":87.145,"n":202,"o":87.195,"t":"2026-10-20T16:40:00Z","v":16142,"vw":87.178642},{"c":87.165,"h":87.1785,"l":87.11,"n":192,"o":87.16,"t":"2026-10-20T16:45:00Z","v":22268,"vw":87.163663},{"c":87.1,"h":87.165,"l":87.1,"n":177,"o":87.16,"t":"2026-10-20T16:50:00Z","v":14739,"vw":87.140297},{"c":87.09,"h":87.13,"l":87.09,"n":136,"o":87.1171,"t":"2026-10-20T16:55:00Z","v":7700,"vw":87.10857},{"c":87.09,"h":87.13,"l":87.075,"n":265,"o":87.105,"t":"2026-10-20T17:00:00Z","v":17520,"vw":87.108987},{"c":87.075,"h":87.085,"l":87.06,"n":139,"o":87.0793,"t":"2026-10-20T17:05:00Z","v":36641,"vw":87.078754},{"c":87.1,"h":87.115,"l":87.075,"n":149,"o":87.085,"t":"2026-10-20T17:10:00Z","v":7244,"vw":87.101037},{"c":87.125,"h":87.1399,"l":87.115,"n":148,"o":87.12,"t":"2026-10-20T17:15:00Z","v":7917,"vw":87.125563},{"c":87.18,"h":87.19,"l":87.14,"n":157,"o":87.1442,"t":"2026-10-20T17:20:00Z","v":5770,"vw":87.174062},{"c":87.18,"h":87.18,"l":87.165,"n":142,"o":87.175,"t":"2026-10-20T17:25:00Z","v":8728,"vw":87.173606},{"c":87.21,"h":87.225,"l":87.195,"n":188,"o":87.2,"t":"2026-10-20T17:30:00Z","v":21512,"vw":87.213516},{"c":87.215,"h":87.23,"l":87.205,"n":102,"o":87.22,"t":"2026-10-20T17:35:00Z","v":6112,"vw":87.22125},{"c":87.235,"h":87.2467,"l":87.21,"n":116,"o":87.22,"t":"2026-10-20T17:40:00Z","v":9301,"vw":87.231831},{"c":87.245,"h":87.255,"l":87.235,"n":115,"o":87.24,"t":"2026-10-20T17:45:00Z","v":8613,"vw":87.243881},{"c":87.26,"h":87.2686,"l":87.25,"n":291,"o":87.25,"t":"2026-10-20T17:50:00Z","v":11959,"vw":87.257312},{"c":87.235,"h":87.26,"l":87.225,"n":111,"o":87.255,"t":"2026-10-20T17:55:00Z","v":5997,"vw":87.240659},{"c":87.245,"h":87.265,"l":87.225,"n":143,"o":87.24,"t":"2026-10-20T18:00:00Z","v":7665,"vw":87.245086},{"c":87.245,"h":87.26,"l":87.23,"n":128,"o":87.24,"t":"2026-10-20T18:05:00Z","v":7586,"vw":87.241317},{"c":87.2402,"h":87.255,"l":87.235,"n":111,"o":87.245,"t":"2026-10-20T18:10:00Z","v":7312,"vw":87.245154},{"c":87.245,"h":87.25,"l":87.24,"n":121,"o":87.245,"t":"2026-10-20T18:15:00Z","v":5066,"vw":87.244501},{"c":87.22,"h":87.245,"l":87.22,"n":178,"o":87.24,"t":"2026-10-20T18:20:00Z","v":12420,"vw":87.235833},{"c":87.215,"h":87.22,"l":87.2,"n":147,"o":87.215,"t":"2026-10-20T18:25:00Z","v":7655,"vw":87.207512},{"c":87.21,"h":87.24,"l":87.2,"n":469,"o":87.215,"t":"2026-10-20T18:30:00Z","v":43622,"vw":87.229491},{"c":87.195,"h":87.215,"l":87.195,"n":181,"o":87.21,"t":"2026-10-20T18:35:00Z","v":9318,"vw":87.207242},{"c":87.16,"h":87.21,"l":87.155,"n":226,"o":87.2,"t":"2026-10-20T18:40:00Z","v":15942,"vw":87.174612},{"c":87.195,"h":87.21,"l":87.15,"n":138,"o":87.155,"t":"2026-10-20T18:45:00Z","v":6855,"vw":87.193815},{"c":87.2201,"h":87.225,"l":87.195,"n":162,"o":87.2,"t":"2026-10-20T18:50:00Z","v":15632,"vw":87.211294},{"c":87.205,"h":87.225,"l":87.19,"n":90,"o":87.225,"t":"2026-10-20T18:55:00Z","v":5058,"vw":87.207668},{"c":87.211,"h":87.23,"l":87.205,"n":132,"o":87.205,"t":"2026-10-20T19:00:00Z","v":7526,"vw":87.219972},{"c":87.195,"h":87.225,"l":87.19,"n":196,"o":87.215,"t":"2026-10-20T19:05:00Z","v":12924,"vw":87.207891},{"c":87.145,"h":87.2,"l":87.145,"n":150,"o":87.195,"t":"2026-10-20T19:10:00Z","v":8120,"vw":87.175618},{"c":87.145,"h":87.155,"l":87.14,"n":147,"o":87.145,"t":"2026-10-20T19:15:00Z","v":9462,"vw":87.148843},{"c":87.125,"h":87.17,"l":87.12,"n":166,"o":87.16,"t":"2026-10-20T19:20:00Z","v":7095,"vw":87.14039},{"c":87.165,"h":87.17,"l":87.125,"n":138,"o":87.125,"t":"2026-10-20T19:25:00Z","v":14569,"vw":87.151501},{"c":87.155,"h":87.185,"l":87.145,"n":266,"o":87.17,"t":"2026-10-20T19:30:00Z","v":23667,"vw":87.171649},{"c":87.14,"h":87.16,"l":87.13,"n":259,"o":87.15,"t":"2026-10-20T19:35:00Z","v":10086,"vw":87.147158},{"c":87.205,"h":87.21,"l":87.145,"n":311,"o":87.145,"t":"2026-10-20T19:40:00Z","v":10060,"vw":87.186049},{"c":87.185,"h":87.22,"l":87.175,"n":312,"o":87.2,"t":"2026-10-20T19:45:00Z","v":22798,"vw":87.195462},{"c":87.195,"h":87.195,"l":87.1641,"n":303,"o":87.18,"t":"2026-10-20T19:50:00Z","v":19930,"vw":87.176424},{"c":87.175,"h":87.19,"l":87.155,"n":627,"o":87.19,"t":"2026-10-20T19:55:00Z","v":57734,"vw":87.171461},{"c":87.18,"h":87.18,"l":87.15,"n":16,"o":87.15,"t":"2026-10-20T20:00:00Z","v":51789,"vw":87.179941},{"c":87.05,"h":87.06,"l":87.05,"n":3,"o":87.06,"t":"2026-10-20T20:20:00Z","v":600,"vw":87.054},{"c":87.74,"h":87.81,"l":87.68,"n":318,"o":87.77,"t":"2026-10-21T13:30:00Z","v":38940,"vw":87.739516},{"c":87.705,"h":87.75,"l":87.67,"n":274,"o":87.73,"t":"2026-10-21T13:35:00Z","v":18769,"vw":87.720162},{"c":87.73,"h":87.755,"l":87.7,"n":518,"o":87.71,"t":"2026-10-21T13:40:00Z","v":36646,"vw":87.728945},{"c":87.79,"h":87.795,"l":87.71,"n":319,"o":87.74,"t":"2026-10-21T13:45:00Z","v":22210,"vw":87.77114},{"c":87.8,"h":87.83,"l":87.761,"n":304,"o":87.79,"t":"2026-10-21T13:50:00Z","v":24128,"vw":87.798341},{"c":87.78,"h":87.855,"l":87.78,"n":199,"o":87.81,"t":"2026-10-21T13:55:00Z","v":17618,"vw":87.828224},{"c":87.66,"h":87.76,"l":87.66,"n":253,"o":87.76,"t":"2026-10-21T14:00:00Z","v":12955,"vw":87.719738},{"c":87.62,"h":87.66,"l":87.6,"n":185,"o":87.66,"t":"2026-10-21T14:05:00Z","v":12357,"vw":87.627242},{"c":87.71,"h":87.725,"l":87.65,"n":270,"o":87.65,"t":"2026-10-21T14:10:00Z","v":18006,"vw":87.705028},{"c":87.66,"h":87.715,"l":87.66,"n":31,"o":87.7,"t":"2026-10-21T14:15:00Z","v":1080,"vw":87.688342},{"c":87.625,"h":87.66,"l":87.595,"n":194,"o":87.63,"t":"2026-10-21T14:20:00Z","v":8012,"vw":87.631071},{"c":87.67,"h":87.7,"l":87.61,"n":319,"o":87.615,"t":"2026-10-21T14:25:00Z","v":19352,"vw":87.662169},{"c":87.6901,"h":87.725,"l":87.675,"n":211,"o":87.675,"t":"2026-10-21T14:30:00Z","v":11921,"vw":87.697655},{"c":87.635,"h":87.69,"l":87.625,"n":216,"o":87.68,"t":"2026-10-21T14:35:00Z","v":9244,"vw":87.664044},{"c":87.66,"h":87.6651,"l":87.62,"n":93,"o":87.645,"t":"2026-10-21T14:40:00Z","v":6102,"vw":87.634262},{"c":87.65,"h":87.665,"l":87.63,"n":248,"o":87.66,"t":"2026-10-21T14:45:00Z","v":40866,"vw":87.641904},{"c":87.6,"h":87.655,"l":87.585,"n":199,"o":87.655,"t":"2026-10-21T14:50:00Z","v":25738,"vw":87.629827},{"c":87.56,"h":87.595,"l":87.555,"n":125,"o":87.59,"t":"2026-10-21T14:55:00Z","v":15737,"vw":87.577151},{"c":87.56,"h":87.57,"l":87.54,"n":124,"o":87.56,"t":"2026-10-21T15:00:00Z","v":7489,"vw":87.555178},{"c":87.57,"h":87.575,"l":87.54,"n":86,"o":87.555,"t":"2026-10-21T15:05:00Z","v":11325,"vw":87.565586},{"c":87.625,"h":87.63,"l":87.585,"n":198,"o":87.585,"t":"2026-10-21T15:10:00Z","v":10272,"vw":87.597468},{"c":87.6139,"h":87.63,"l":87.61,"n":93,"o":87.63,"t":"2026-10-21T15:15:00Z","v":1822,"vw":87.620277},{"c":87.65,"h":87.6799,"l":87.61,"n":136,"o":87.62,"t":"2026-10-21T15:20:00Z","v":9322,"vw":87.64228},{"c":87.73,"h":87.73,"l":87.64,"n":457,"o":87.64,"t":"2026-10-21T15:25:00Z","v":33381,"vw":87.685553},{"c":87.7613,"h":87.77,"l":87.725,"n":182,"o":87.725,"t":"2026-10-21T15:30:00Z","v":11695,"vw":87.74974},{"c":87.78,"h":87.79,"l":87.76,"n":224,"o":87.76,"t":"2026-10-21T15:35:00Z","v":31338,"vw":87.777781},{"c":87.705,"h":87.78,"l":87.7,"n":131,"o":87.78,"t":"2026-10-21T15:40:00Z","v":11153,"vw":87.743976},{"c":87.695,"h":87.7284,"l":87.685,"n":106,"o":87.71,"t":"2026-10-21T15:45:00Z","v":12662,"vw":87.713624},{"c":87.655,"h":87.6951,"l":87.655,"n":141,"o":87.6951,"t":"2026-10-21T15:50:00Z","v":15377,"vw":87.673439},{"c":87.6751,"h":87.68,"l":87.655,"n":70,"o":87.655,"t":"2026-10-21T15:55:00Z","v":7056,"vw":87.666855},{"c":87.65,"h":87.68,"l":87.65,"n":127,"o":87.66,"t":"2026-10-21T16:00:00Z","v":6933,"vw":87.665904},{"c":87.62,"h":87.665,"l":87.615,"n":168,"o":87.645,"t":"2026-10-21T16:05:00Z","v":12482,"vw":87.642698},{"c":87.625,"h":87.63,"l":87.615,"n":105,"o":87.615,"t":"2026-10-21T16:10:00Z","v":9130,"vw":87.621662},{"c":87.645,"h":87.645,"l":87.625,"n":85,"o":87.625,"t":"2026-10-21T16:15:00Z","v":9560,"vw":87.640522},{"c":87.685,"h":87.685,"l":87.635,"n":118,"o":87.646,"t":"2026-10-21T16:20:00Z","v":21476,"vw":87.66698},{"c":87.695,"h":87.695,"l":87.665,"n":126,"o":87.685,"t":"2026-10-21T16:25:00Z","v":22931,"vw":87.683297},{"c":87.675,"h":87.6999,"l":87.665,"n":103,"o":87.695,"t":"2026-10-21T16:30:00Z","v":5755,"vw":87.68971},{"c":87.825,"h":87.825,"l":87.655,"n":414,"o":87.66,"t":"2026-10-21T16:35:00Z","v":39161,"vw":87.71702},{"c":87.745,"h":87.845,"l":87.675,"n":776,"o":87.825,"t":"2026-10-21T16:40:00Z","v":94234,"vw":87.732617},{"c":87.7,"h":87.75,"l":87.695,"n":170,"o":87.72,"t":"2026-10-21T16:45:00Z","v":12218,"vw":87.723705},{"c":87.71,"h":87.73,"l":87.7,"n":74,"o":87.71,"t":"2026-10-21T16:50:00Z","v":6596,"vw":87.714268},{"c":87.73,"h":87.73,"l":87.705,"n":84,"o":87.71,"t":"2026-10-21T16:55:00Z","v":5875,"vw":87.724688},{"c":87.71,"h":87.73,"l":87.7,"n":123,"o":87.73,"t":"2026-10-21T17:00:00Z","v":9433,"vw":87.71389},{"c":87.75,"h":87.75,"l":87.7,"n":128,"o":87.7,"t":"2026-10-21T17:05:00Z","v":10496,"vw":87.722665},{"c":87.76,"h":87.76,"l":87.74,"n":120,"o":87.7551,"t":"2026-10-21T17:10:00Z","v":5522,"vw":87.752253},{"c":87.7599,"h":87.79,"l":87.7599,"n":254,"o":87.765,"t":"2026-10-21T17:15:00Z","v":27104,"vw":87.779722},{"c":87.75,"h":87.7601,"l":87.745,"n":75,"o":87.75,"t":"2026-10-21T17:20:00Z","v":1824,"vw":87.752468},{"c":87.745,"h":87.765,"l":87.7339,"n":68,"o":87.765,"t":"2026-10-21T17:25:00Z","v":4624,"vw":87.746531},{"c":87.725,"h":87.75,"l":87.715,"n":168,"o":87.75,"t":"2026-10-21T17:30:00Z","v":16468,"vw":87.731749},{"c":87.705,"h":87.725,"l":87.7042,"n":113,"o":87.715,"t":"2026-10-21T17:35:00Z","v":9176,"vw":87.716192},{"c":87.75,"h":87.75,"l":87.7235,"n":37,"o":87.725,"t":"2026-10-21T17:40:00Z","v":5576,"vw":87.726017},{"c":87.74,"h":87.74,"l":87.715,"n":303,"o":87.73,"t":"2026-10-21T17:45:00Z","v":9019,"vw":87.727307},{"c":87.745,"h":87.75,"l":87.73,"n":76,"o":87.73,"t":"2026-10-21T17:50:00Z","v":8109,"vw":87.742473},{"c":87.735,"h":87.755,"l":87.73,"n":116,"o":87.745,"t":"2026-10-21T17:55:00Z","v":4841,"vw":87.74378},{"c":87.715,"h":87.75,"l":87.71,"n":101,"o":87.7324,"t":"2026-10-21T18:00:00Z","v":13574,"vw":87.721105},{"c":87.715,"h":87.7263,"l":87.71,"n":73,"o":87.72,"t":"2026-10-21T18:05:00Z","v":9197,"vw":87.71741},{"c":87.71,"h":87.715,"l":87.705,"n":89,"o":87.715,"t":"2026-10-21T18:10:00Z","v":6100,"vw":87.709379},{"c":87.725,"h":87.74,"l":87.71,"n":113,"o":87.7126,"t":"2026-10-21T18:15:00Z","v":13363,"vw":87.721005},{"c":87.695,"h":87.725,"l":87.695,"n":88,"o":87.725,"t":"2026-10-21T18:20:00Z","v":5337,"vw":87.711639},{"c":87.7,"h":87.705,"l":87.69,"n":164,"o":87.6995,"t":"2026-10-21T18:25:00Z","v":13902,"vw":87.69988},{"c":87.695,"h":87.705,"l":87.695,"n":67,"o":87.6998,"t":"2026-10-21T18:30:00Z","v":4083,"vw":87.6976},{"c":87.695,"h":87.7,"l":87.685,"n":101,"o":87.7,"t":"2026-10-21T18:35:00Z","v":4539,"vw":87.692637},{"c":87.7051,"h":87.715,"l":87.69,"n":169,"o":87.7,"t":"2026-10-21T18:40:00Z","v":12318,"vw":87.699282},{"c":87.53,"h":87.695,"l":87.53,"n":255,"o":87.695,"t":"2026-10-21T18:45:00Z","v":28826,"vw":87.63129},{"c":87.55,"h":87.555,"l":87.475,"n":235,"o":87.525,"t":"2026-10-21T18:50:00Z","v":29172,"vw":87.535849},{"c":87.375,"h":87.555,"l":87.365,"n":168,"o":87.555,"t":"2026-10-21T18:55:00Z","v":13811,"vw":87.486319},{"c":87.3,"h":87.375,"l":87.19,"n":341,"o":87.375,"t":"2026-10-21T19:00:00Z","v":27783,"vw":87.270627},{"c":87.335,"h":87.42,"l":87.29,"n":299,"o":87.32,"t":"2026-10-21T19:05:00Z","v":35566,"vw":87.365113},{"c":87.34,"h":87.355,"l":87.26,"n":201,"o":87.335,"t":"2026-10-21T19:10:00Z","v":22126,"vw":87.334792},{"c":87.395,"h":87.41,"l":87.345,"n":266,"o":87.345,"t":"2026-10-21T19:15:00Z","v":24820,"vw":87.377993},{"c":87.41,"h":87.42,"l":87.35,"n":251,"o":87.39,"t":"2026-10-21T19:20:00Z","v":20849,"vw":87.388942},{"c":87.54,"h":87.54,"l":87.405,"n":273,"o":87.405,"t":"2026-10-21T19:25:00Z","v":20609,"vw":87.470013},{"c":87.555,"h":87.57,"l":87.515,"n":278,"o":87.535,"t":"2026-10-21T19:30:00Z","v":19867,"vw":87.542241},{"c":87.585,"h":87.5899,"l":87.54,"n":221,"o":87.55,"t":"2026-10-21T19:35:00Z","v":26205,"vw":87.555256},{"c":87.575,"h":87.595,"l":87.565,"n":417,"o":87.59,"t":"2026-10-21T19:40:00Z","v":18024,"vw":87.578103},{"c":87.63,"h":87.63,"l":87.58,"n":272,"o":87.58,"t":"2026-10-21T19:45:00Z","v":20962,"vw":87.610745},{"c":87.59,"h":87.64,"l":87.575,"n":402,"o":87.62,"t":"2026-10-21T19:50:00Z","v":42382,"vw":87.606119},{"c":87.6,"h":87.6,"l":87.555,"n":851,"o":87.59,"t":"2026-10-21T19:55:00Z","v":95800,"vw":87.576847},{"c":88.6217,"h":88.6217,"l":87.58,"n":11,"o":87.6,"t":"2026-10-21T20:00:00Z","v":139716,"vw":87.581534},{"c":87.12,"h":87.12,"l":87.12,"n":1,"o":87.12,"t":"2026-10-22T08:00:00Z","v":100,"vw":87.12},{"c":87.18,"h":87.18,"l":87.15,"n":8,"o":87.15,"t":"2026-10-22T11:35:00Z","v":1206,"vw":87.172512},{"c":87.1,"h":87.1,"l":87.08,"n":3,"o":87.08,"t":"2026-10-22T13:25:00Z","v":2210,"vw":87.098391},{"c":86.96,"h":87.01,"l":86.89,"n":382,"o":87.01,"t":"2026-10-22T13:30:00Z","v":56275,"vw":86.974547},{"c":87.035,"h":87.06,"l":86.97,"n":323,"o":86.97,"t":"2026-10-22T13:35:00Z","v":32463,"vw":87.019434},{"c":87.005,"h":87.055,"l":86.9805,"n":249,"o":87.04,"t":"2026-10-22T13:40:00Z","v":16889,"vw":87.023201},{"c":87.05,"h":87.05,"l":86.97,"n":339,"o":86.985,"t":"2026-10-22T13:45:00Z","v":30162,"vw":87.009992},{"c":87,"h":87.065,"l":87,"n":173,"o":87.04,"t":"2026-10-22T13:50:00Z","v":5083,"vw":87.038035},{"c":87.04,"h":87.055,"l":86.995,"n":203,"o":86.995,"t":"2026-10-22T13:55:00Z","v":9086,"vw":87.020577},{"c":87.01,"h":87.04,"l":87,"n":257,"o":87.035,"t":"2026-10-22T14:00:00Z","v":11370,"vw":87.013954},{"c":86.92,"h":87.01,"l":86.91,"n":188,"o":87.01,"t":"2026-10-22T14:05:00Z","v":7229,"vw":86.944146},{"c":86.87,"h":86.935,"l":86.87,"n":235,"o":86.9199,"t":"2026-10-22T14:10:00Z","v":12123,"vw":86.915741},{"c":86.89,"h":86.905,"l":86.83,"n":206,"o":86.86,"t":"2026-10-22T14:15:00Z","v":19606,"vw":86.865127},{"c":86.805,"h":86.855,"l":86.795,"n":173,"o":86.85,"t":"2026-10-22T14:20:00Z","v":8382,"vw":86.830372},{"c":86.75,"h":86.815,"l":86.75,"n":192,"o":86.8,"t":"2026-10-22T14:25:00Z","v":10758,"vw":86.78869},{"c":86.69,"h":86.79,"l":86.69,"n":224,"o":86.755,"t":"2026-10-22T14:30:00Z","v":16285,"vw":86.746978},{"c":86.63,"h":86.69,"l":86.615,"n":265,"o":86.68,"t":"2026-10-22T14:35:00Z","v":12061,"vw":86.651879},{"c":86.62,"h":86.705,"l":86.62,"n":270,"o":86.665,"t":"2026-10-22T14:40:00Z","v":7944,"vw":86.666892},{"c":86.67,"h":86.67,"l":86.61,"n":275,"o":86.61,"t":"2026-10-22T14:45:00Z","v":19576,"vw":86.636346},{"c":86.675,"h":86.685,"l":86.63,"n":336,"o":86.665,"t":"2026-10-22T14:50:00Z","v":35609,"vw":86.660055},{"c":86.69,"h":86.7,"l":86.63,"n":507,"o":86.68,"t":"2026-10-22T14:55:00Z","v":49261,"vw":86.657639},{"c":86.64,"h":86.685,"l":86.59,"n":392,"o":86.68,"t":"2026-10-22T15:00:00Z","v":26376,"vw":86.629385},{"c":86.61,"h":86.67,"l":86.585,"n":243,"o":86.65,"t":"2026-10-22T15:05:00Z","v":23912,"vw":86.646181},{"c":86.58,"h":86.6167,"l":86.55,"n":265,"o":86.61,"t":"2026-10-22T15:10:00Z","v":16085,"vw":86.583672},{"c":86.685,"h":86.685,"l":86.5625,"n":189,"o":86.57,"t":"2026-10-22T15:15:00Z","v":13509,"vw":86.605994},{"c":86.69,"h":86.7,"l":86.65,"n":198,"o":86.7,"t":"2026-10-22T15:20:00Z","v":12402,"vw":86.674799},{"c":86.6,"h":86.695,"l":86.59,"n":235,"o":86.695,"t":"2026-10-22T15:25:00Z","v":11755,"vw":86.646302},{"c":86.585,"h":86.625,"l":86.56,"n":235,"o":86.605,"t":"2026-10-22T15:30:00Z","v":12536,"vw":86.594305},{"c":86.615,"h":86.635,"l":86.57,"n":328,"o":86.59,"t":"2026-10-22T15:35:00Z","v":21802,"vw":86.598391},{"c":86.63,"h":86.685,"l":86.525,"n":1001,"o":86.6037,"t":"2026-10-22T15:40:00Z","v":94939,"vw":86.57961},{"c":86.66,"h":86.67,"l":86.63,"n":314,"o":86.63,"t":"2026-10-22T15:45:00Z","v":23378,"vw":86.658145},{"c":86.7,"h":86.735,"l":86.66,"n":272,"o":86.66,"t":"2026-10-22T15:50:00Z","v":12698,"vw":86.705274},{"c":86.735,"h":86.75,"l":86.71,"n":225,"o":86.71,"t":"2026-10-22T15:55:00Z","v":11690,"vw":86.733148},{"c":86.81,"h":86.84,"l":86.735,"n":454,"o":86.735,"t":"2026-10-22T16:00:00Z","v":39225,"vw":86.801643},{"c":86.87,"h":86.87,"l":86.795,"n":200,"o":86.795,"t":"2026-10-22T16:05:00Z","v":15399,"vw":86.816949},{"c":86.865,"h":86.88,"l":86.855,"n":189,"o":86.88,"t":"2026-10-22T16:10:00Z","v":9259,"vw":86.865997},{"c":86.905,"h":86.925,"l":86.875,"n":130,"o":86.88,"t":"2026-10-22T16:15:00Z","v":9029,"vw":86.898856},{"c":86.91,"h":86.93,"l":86.895,"n":214,"o":86.895,"t":"2026-10-22T16:20:00Z","v":27744,"vw":86.909878},{"c":86.94,"h":86.94,"l":86.905,"n":128,"o":86.92,"t":"2026-10-22T16:25:00Z","v":5988,"vw":86.921854},{"c":86.86,"h":86.93,"l":86.855,"n":182,"o":86.93,"t":"2026-10-22T16:30:00Z","v":10986,"vw":86.88335},{"c":86.825,"h":86.88,"l":86.825,"n":288,"o":86.855,"t":"2026-10-22T16:35:00Z","v":14111,"vw":86.85596},{"c":86.805,"h":86.82,"l":86.785,"n":241,"o":86.82,"t":"2026-10-22T16:40:00Z","v":8969,"vw":86.803036},{"c":86.795,"h":86.81,"l":86.765,"n":194,"o":86.81,"t":"2026-10-22T16:45:00Z","v":11803,"vw":86.779809},{"c":86.845,"h":86.845,"l":86.77,"n":185,"o":86.78,"t":"2026-10-22T16:50:00Z","v":9576,"vw":86.801641},{"c":86.89,"h":86.89,"l":86.8301,"n":186,"o":86.86,"t":"2026-10-22T16:55:00Z","v":15155,"vw":86.873606},{"c":86.815,"h":86.875,"l":86.815,"n":185,"o":86.87,"t":"2026-10-22T17:00:00Z","v":115767,"vw":86.868738},{"c":86.8,"h":86.82,"l":86.785,"n":156,"o":86.805,"t":"2026-10-22T17:05:00Z","v":11018,"vw":86.795894},{"c":86.85,"h":86.85,"l":86.805,"n":128,"o":86.805,"t":"2026-10-22T17:10:00Z","v":5950,"vw":86.816772},{"c":86.87,"h":86.9,"l":86.835,"n":349,"o":86.85,"t":"2026-10-22T17:15:00Z","v":29934,"vw":86.865997},{"c":86.895,"h":86.925,"l":86.865,"n":336,"o":86.865,"t":"2026-10-22T17:20:00Z","v":23934,"vw":86.897028},{"c":86.895,"h":86.905,"l":86.865,"n":193,"o":86.905,"t":"2026-10-22T17:25:00Z","v":7827,"vw":86.891065},{"c":86.93,"h":86.945,"l":86.88,"n":223,"o":86.88,"t":"2026-10-22T17:30:00Z","v":14027,"vw":86.919076},{"c":86.905,"h":86.945,"l":86.905,"n":152,"o":86.945,"t":"2026-10-22T17:35:00Z","v":8325,"vw":86.922382},{"c":86.915,"h":86.915,"l":86.895,"n":183,"o":86.905,"t":"2026-10-22T17:40:00Z","v":9721,"vw":86.909116},{"c":86.9,"h":86.925,"l":86.895,"n":321,"o":86.9162,"t":"2026-10-22T17:45:00Z","v":7992,"vw":86.911658},{"c":86.89,"h":86.905,"l":86.86,"n":216,"o":86.89,"t":"2026-10-22T17:50:00Z","v":9498,"vw":86.888784},{"c":86.9,"h":86.915,"l":86.895,"n":222,"o":86.9,"t":"2026-10-22T17:55:00Z","v":11276,"vw":86.901207},{"c":86.8,"h":86.905,"l":86.795,"n":380,"o":86.905,"t":"2026-10-22T18:00:00Z","v":20260,"vw":86.848143},{"c":86.84,"h":86.86,"l":86.795,"n":289,"o":86.81,"t":"2026-10-22T18:05:00Z","v":7998,"vw":86.83084},{"c":86.875,"h":86.905,"l":86.845,"n":198,"o":86.855,"t":"2026-10-22T18:10:00Z","v":6599,"vw":86.87105},{"c":86.915,"h":86.92,"l":86.84,"n":287,"o":86.87,"t":"2026-10-22T18:15:00Z","v":810272,"vw":86.841198},{"c":86.9145,"h":86.94,"l":86.91,"n":243,"o":86.92,"t":"2026-10-22T18:20:00Z","v":12824,"vw":86.925889},{"c":86.83,"h":86.91,"l":86.825,"n":302,"o":86.9,"t":"2026-10-22T18:25:00Z","v":13349,"vw":86.873707},{"c":86.8,"h":86.835,"l":86.8,"n":418,"o":86.835,"t":"2026-10-22T18:30:00Z","v":30896,"vw":86.818477},{"c":86.82,"h":86.8284,"l":86.795,"n":185,"o":86.795,"t":"2026-10-22T18:35:00Z","v":12078,"vw":86.818175},{"c":86.83,"h":86.835,"l":86.795,"n":205,"o":86.82,"t":"2026-10-22T18:40:00Z","v":34300,"vw":86.817601},{"c":86.785,"h":86.83,"l":86.78,"n":277,"o":86.815,"t":"2026-10-22T18:45:00Z","v":58885,"vw":86.809374},{"c":86.765,"h":86.805,"l":86.75,"n":841,"o":86.785,"t":"2026-10-22T18:50:00Z","v":93329,"vw":86.768097},{"c":86.755,"h":86.79,"l":86.755,"n":233,"o":86.77,"t":"2026-10-22T18:55:00Z","v":31025,"vw":86.776595},{"c":86.72,"h":86.755,"l":86.7,"n":467,"o":86.755,"t":"2026-10-22T19:00:00Z","v":67646,"vw":86.711945},{"c":86.77,"h":86.78,"l":86.73,"n":233,"o":86.73,"t":"2026-10-22T19:05:00Z","v":22730,"vw":86.762535},{"c":86.79,"h":86.825,"l":86.76,"n":226,"o":86.77,"t":"2026-10-22T19:10:00Z","v":19409,"vw":86.788904},{"c":86.8,"h":86.805,"l":86.765,"n":237,"o":86.79,"t":"2026-10-22T19:15:00Z","v":22104,"vw":86.789746},{"c":86.805,"h":86.83,"l":86.7801,"n":140,"o":86.795,"t":"2026-10-22T19:20:00Z","v":7557,"vw":86.810047},{"c":86.835,"h":86.835,"l":86.79,"n":152,"o":86.805,"t":"2026-10-22T19:25:00Z","v":9304,"vw":86.802861},{"c":86.8,"h":86.845,"l":86.8,"n":281,"o":86.835,"t":"2026-10-22T19:30:00Z","v":27033,"vw":86.828184},{"c":86.76,"h":86.81,"l":86.755,"n":464,"o":86.795,"t":"2026-10-22T19:35:00Z","v":62725,"vw":86.777531},{"c":86.745,"h":86.765,"l":86.725,"n":523,"o":86.76,"t":"2026-10-22T19:40:00Z","v":28188,"vw":86.748364},{"c":86.76,"h":86.765,"l":86.72,"n":509,"o":86.745,"t":"2026-10-22T19:45:00Z","v":29537,"vw":86.746089},{"c":86.815,"h":86.865,"l":86.75,"n":628,"o":86.75,"t":"2026-10-22T19:50:00Z","v":64295,"vw":86.823034},{"c":86.795,"h":86.845,"l":86.77,"n":781,"o":86.815,"t":"2026-10-22T19:55:00Z","v":94779,"vw":86.80771},{"c":86.8,"h":86.8,"l":86.77,"n":18,"o":86.77,"t":"2026-10-22T20:00:00Z","v":352885,"vw":86.799983}],"history":[{"c":68.83,"h":69.3,"l":68.71,"n":13141,"o":69.27,"t":"2024-10-21T04:00:00Z","v":1819534,"vw":68.846616},{"c":68.56,"h":68.6768,"l":68.41,"n":11986,"o":68.47,"t":"2024-10-22T04:00:00Z","v":1490767,"vw":68.560321},{"c":68.12,"h":68.38,"l":67.79,"n":11475,"o":68.23,"t":"2024-10-23T04:00:00Z","v":1157817,"vw":68.114096},{"c":68.44,"h":68.69,"l":68.13,"n":18439,"o":68.69,"t":"2024-10-24T04:00:00Z","v":2113258,"vw":68.406895},{"c":68.12,"h":68.61,"l":68.015,"n":10850,"o":68.58,"t":"2024-10-25T04:00:00Z","v":1459507,"vw":68.375219},{"c":68.76,"h":68.83,"l":68.39,"n":7365,"o":68.42,"t":"2024-10-28T04:00:00Z","v":970412,"vw":68.703084},{"c":68.18,"h":68.47,"l":68.085,"n":12465,"o":68.28,"t":"2024-10-29T04:00:00Z","v":1317720,"vw":68.201484},{"c":67.64,"h":67.96,"l":67.42,"n":10041,"o":67.47,"t":"2024-10-30T04:00:00Z","v":1154802,"vw":67.734045},{"c":67.18,"h":67.29,"l":66.61,"n":12806,"o":67.28,"t":"2024-10-31T04:00:00Z","v":1204796,"vw":67.015605},{"c":67.38,"h":67.7899,"l":67.32,"n":10381,"o":67.53,"t":"2024-11-01T04:00:00Z","v":1205497,"vw":67.530367},{"c":67.42,"h":67.92,"l":67.35,"n":10154,"o":67.79,"t":"2024-11-04T05:00:00Z","v":1238839,"vw":67.589576},{"c":67.89,"h":67.9853,"l":67.49,"n":11545,"o":67.55,"t":"2024-11-05T05:00:00Z","v":1509450,"vw":67.789327},{"c":66.44,"h":66.55,"l":66.055,"n":28461,"o":66.51,"t":"2024-11-06T05:00:00Z","v":4785991,"vw":66.320749},{"c":67.5,"h":67.57,"l":67.17,"n":21543,"o":67.3,"t":"2024-11-07T05:00:00Z","v":3708646,"vw":67.377054},{"c":66.46,"h":66.71,"l":66.1225,"n":19085,"o":66.71,"t":"2024-11-08T05:00:00Z","v":3514453,"vw":66.345763},{"c":66.48,"h":66.81,"l":66.425,"n":9612,"o":66.72,"t":"2024-11-11T05:00:00Z","v":1389669,"vw":66.5533},{"c":65.13,"h":65.69,"l":64.7601,"n":12623,"o":65.68,"t":"2024-11-12T05:00:00Z","v":1650560,"vw":65.141103},{"c":64.76,"h":64.915,"l":64.33,"n":14878,"o":64.9,"t":"2024-11-13T05:00:00Z","v":2705668,"vw":64.746339},{"c":64.95,"h":65.52,"l":64.895,"n":14973,"o":65.33,"t":"2024-11-14T05:00:00Z","v":3197000,"vw":65.209978},{"c":64.76,"h":64.98,"l":64.6201,"n":17871,"o":64.98,"t":"2024-11-15T05:00:00Z","v":2168659,"vw":64.793549},{"c":65.02,"h":65.16,"l":64.62,"n":10575,"o":64.65,"t":"2024-11-18T05:00:00Z","v":1473965,"vw":64.979421},{"c":64.82,"h":64.9453,"l":64.25,"n":9924,"o":64.34,"t":"2024-11-19T05:00:00Z","v":1295642,"vw":64.683951},{"c":64.69,"h":64.72,"l":64.26,"n":11006,"o":64.6,"t":"2024-11-20T05:00:00Z","v":1867399,"vw":64.494978},{"c":64.57,"h":64.655,"l":64.26,"n":11453,"o":64.44,"t":"2024-11-21T05:00:00Z","v":2630078,"vw":64.548628},{"c":64.81,"h":64.955,"l":64.49,"n":21188,"o":64.49,"t":"2024-11-22T05:00:00Z","v":4315651,"vw":64.770249},{"c":65.17,"h":65.51,"l":65.025,"n":12590,"o":65.43,"t":"2024-11-25T05:00:00Z","v":3901925,"vw":65.294739},{"c":64.79,"h":65.24,"l":64.65,"n":18589,"o":65.24,"t":"2024-11-26T05:00:00Z","v":3863541,"vw":64.805752},{"c":65.32,"h":65.385,"l":65.04,"n":13641,"o":65.1,"t":"2024-11-27T05:00:00Z","v":2211934,"vw":65.229486},{"c":66,"h":66.04,"l":65.35,"n":10087,"o":65.35,"t":"2024-11-29T05:00:00Z","v":1598961,"vw":65.806804},{"c":66.01,"h":66.135,"l":65.43,"n":16978,"o":65.87,"t":"2024-12-02T05:00:00Z","v":3177747,"vw":65.875629},{"c":66.24,"h":66.46,"l":66.07,"n":12214,"o":66.28,"t":"2024-12-03T05:00:00Z","v":2084996,"vw":66.282856},{"c":66.46,"h":66.709,"l":66.415,"n":12503,"o":66.54,"t":"2024-12-04T05:00:00Z","v":1982983,"vw":66.553434},{"c":67.12,"h":67.22,"l":66.93,"n":9404,"o":67.03,"t":"2024-12-05T05:00:00Z","v":1773345,"vw":67.106883},{"c":67.18,"h":67.48,"l":67.045,"n":11992,"o":67.46,"t":"2024-12-06T05:00:00Z","v":1533357,"vw":67.214105},{"c":67.07,"h":67.6151,"l":67.07,"n":8832,"o":67.5,"t":"2024-12-09T05:00:00Z","v":1214858,"vw":67.347292},{"c":66.54,"h":67.01,"l":66.53,"n":19928,"o":66.98,"t":"2024-12-10T05:00:00Z","v":5693164,"vw":66.676788},{"c":66.84,"h":66.895,"l":66.57,"n":7863,"o":66.85,"t":"2024-12-11T05:00:00Z","v":1142210,"vw":66.813342},{"c":66.31,"h":66.9,"l":66.25,"n":13810,"o":66.55,"t":"2024-12-12T05:00:00Z","v":1584786,"vw":66.450776},{"c":66.31,"h":66.6,"l":66.125,"n":8363,"o":66.57,"t":"2024-12-13T05:00:00Z","v":1101815,"vw":66.287104},{"c":66.16,"h":66.43,"l":66.01,"n":8153,"o":66.09,"t":"2024-12-16T05:00:00Z","v":1394809,"vw":66.247583},{"c":65.86,"h":66.155,"l":65.86,"n":9801,"o":65.96,"t":"2024-12-17T05:00:00Z","v":1773387,"vw":65.988481},{"c":64.33,"h":66.085,"l":64.27,"n":15009,"o":65.9,"t":"2024-12-18T05:00:00Z","v":1725660,"vw":65.0501},{"c":64.14,"h":64.595,"l":64.08,"n":17837,"o":64.465,"t":"2024-12-19T05:00:00Z","v":2922211,"vw":64.257237},{"c":63.27,"h":63.69,"l":62.61,"n":18028,"o":62.68,"t":"2024-12-20T05:00:00Z","v":3033865,"vw":63.313374},{"c":63.57,"h":63.6553,"l":63.1,"n":10243,"o":63.35,"t":"2024-12-23T05:00:00Z","v":1577959,"vw":63.476739},{"c":63.92,"h":63.95,"l":63.43,"n":8351,"o":63.61,"t":"2024-12-24T05:00:00Z","v":1358921,"vw":63.826308},{"c":64.09,"h":64.25,"l":63.79,"n":12089,"o":64.07,"t":"2024-12-26T05:00:00Z","v":1613254,"vw":64.133842},{"c":63.88,"h":64,"l":63.65,"n":9243,"o":63.75,"t":"2024-12-27T05:00:00Z","v":1297951,"vw":63.851092},{"c":63.46,"h":63.68,"l":63.165,"n":13519,"o":63.58,"t":"2024-12-30T05:00:00Z","v":2134342,"vw":63.467097},{"c":63.47,"h":63.86,"l":63.315,"n":15926,"o":63.86,"t":"2024-12-31T05:00:00Z","v":4121963,"vw":63.574925},{"c":63.19,"h":63.62,"l":63.01,"n":15689,"o":63.51,"t":"2025-01-02T05:00:00Z","v":2525852,"vw":63.274216},{"c":63.45,"h":63.49,"l":63.125,"n":11511,"o":63.49,"t":"2025-01-03T05:00:00Z","v":1728761,"vw":63.375998},{"c":64.31,"h":64.745,"l":64.02,"n":11783,"o":64.14,"t":"2025-01-06T05:00:00Z","v":1635712,"vw":64.331908},{"c":64.31,"h":64.84,"l":64.155,"n":12579,"o":64.8,"t":"2025-01-07T05:00:00Z","v":1547429,"vw":64.454272},{"c":64.06,"h":64.15,"l":63.57,"n":12365,"o":63.74,"t":"2025-01-08T05:00:00Z","v":1523143,"vw":63.952575},{"c":63.4,"h":63.93,"l":63.24,"n":14735,"o":63.93,"t":"2025-01-10T05:00:00Z","v":1997101,"vw":63.483695},{"c":63.07,"h":63.08,"l":62.58,"n":12917,"o":62.62,"t":"2025-01-13T05:00:00Z","v":2079379,"vw":62.839006},{"c":63.36,"h":63.49,"l":63.0533,"n":9097,"o":63.29,"t":"2025-01-14T05:00:00Z","v":1170023,"vw":63.288648},{"c":64.18,"h":64.37,"l":63.95,"n":9091,"o":64.3,"t":"2025-01-15T05:00:00Z","v":1659976,"vw":64.22557},{"c":64.73,"h":64.94,"l":64.35,"n":12602,"o":64.52,"t":"2025-01-16T05:00:00Z","v":2096322,"vw":64.733894},{"c":65.07,"h":65.515,"l":64.99,"n":11622,"o":65.16,"t":"2025-01-17T05:00:00Z","v":1797131,"vw":65.178645},{"c":66.57,"h":66.57,"l":65.955,"n":18890,"o":66.05,"t":"2025-01-21T05:00:00Z","v":3150583,"vw":66.330421},{"c":66.42,"h":66.74,"l":66.41,"n":18418,"o":66.74,"t":"2025-01-22T05:00:00Z","v":3191068,"vw":66.586761},{"c":67.08,"h":67.0953,"l":66.53,"n":16226,"o":66.69,"t":"2025-01-23T05:00:00Z","v":3690888,"vw":66.869545},{"c":67.21,"h":67.535,"l":67.21,"n":13572,"o":67.38,"t":"2025-01-24T05:00:00Z","v":1994211,"vw":67.345564},{"c":67.58,"h":67.595,"l":67.15,"n":10683,"o":67.18,"t":"2025-01-27T05:00:00Z","v":1230022,"vw":67.401018},{"c":67.3,"h":67.4,"l":66.93,"n":10601,"o":67.35,"t":"2025-01-28T05:00:00Z","v":1410707,"vw":67.218017},{"c":67.37,"h":67.56,"l":67.11,"n":13962,"o":67.35,"t":"2025-01-29T05:00:00Z","v":1378031,"vw":67.368652},{"c":68.02,"h":68.345,"l":67.72,"n":13818,"o":67.91,"t":"2025-01-30T05:00:00Z","v":2425836,"vw":68.128537},{"c":67.5,"h":68.25,"l":67.42,"n":21826,"o":67.95,"t":"2025-01-31T05:00:00Z","v":5361124,"vw":67.697643},{"c":66.51,"h":67,"l":65.96,"n":27785,"o":66.16,"t":"2025-02-03T05:00:00Z","v":4145205,"vw":66.560311},{"c":67.35,"h":67.43,"l":66.985,"n":24576,"o":67.07,"t":"2025-02-04T05:00:00Z","v":4536748,"vw":67.304429},{"c":68.04,"h":68.13,"l":67.675,"n":11789,"o":67.81,"t":"2025-02-05T05:00:00Z","v":5136169,"vw":67.964885},{"c":68.42,"h":68.555,"l":68.19,"n":15191,"o":68.27,"t":"2025-02-06T05:00:00Z","v":2058922,"vw":68.378605},{"c":67.75,"h":68.54,"l":67.7,"n":16081,"o":68.53,"t":"2025-02-07T05:00:00Z","v":1868077,"vw":67.984687},{"c":68.25,"h":68.275,"l":68.0203,"n":9757,"o":68.1,"t":"2025-02-10T05:00:00Z","v":1341671,"vw":68.189853},{"c":68.82,"h":68.865,"l":68.3,"n":10596,"o":68.35,"t":"2025-02-11T05:00:00Z","v":2132067,"vw":68.561951},{"c":69.31,"h":69.42,"l":68.385,"n":22441,"o":68.49,"t":"2025-02-12T05:00:00Z","v":7189800,"vw":69.020655},{"c":70.07,"h":70.085,"l":69.39,"n":27091,"o":69.52,"t":"2025-02-13T05:00:00Z","v":4983651,"vw":69.851116},{"c":70.2,"h":70.59,"l":70.17,"n":15309,"o":70.5,"t":"2025-02-14T05:00:00Z","v":3546865,"vw":70.343581},{"c":70.69,"h":70.805,"l":70.53,"n":23461,"o":70.6,"t":"2025-02-18T05:00:00Z","v":4613534,"vw":70.617077},{"c":69.79,"h":69.96,"l":69.53,"n":21896,"o":69.825,"t":"2025-02-19T05:00:00Z","v":4199632,"vw":69.723508},{"c":70.22,"h":70.24,"l":69.78,"n":15936,"o":69.98,"t":"2025-02-20T05:00:00Z","v":2568789,"vw":70.101091},{"c":69.93,"h":70.35,"l":69.765,"n":16832,"o":70.34,"t":"2025-02-21T05:00:00Z","v":2697094,"vw":70.010465},{"c":69.93,"h":70.355,"l":69.8,"n":17573,"o":70.19,"t":"2025-02-24T05:00:00Z","v":3641480,"vw":70.061017},{"c":70.72,"h":70.875,"l":70.395,"n":22497,"o":70.85,"t":"2025-02-25T05:00:00Z","v":4716920,"vw":70.649918},{"c":70.8,"h":71.35,"l":70.56,"n":25119,"o":71,"t":"2025-02-26T05:00:00Z","v":4099843,"vw":70.897724},{"c":69.82,"h":70.425,"l":69.785,"n":20728,"o":70.36,"t":"2025-02-27T05:00:00Z","v":3604537,"vw":70.073408},{"c":70.2,"h":70.335,"l":69.455,"n":26156,"o":70.05,"t":"2025-02-28T05:00:00Z","v":6455133,"vw":69.956108},{"c":71.14,"h":71.8801,"l":70.71,"n":27741,"o":71.7,"t":"2025-03-03T05:00:00Z","v":4139094,"vw":71.383591},{"c":71.25,"h":71.98,"l":69.96,"n":40976,"o":70.485,"t":"2025-03-04T05:00:00Z","v":7014753,"vw":70.778168},{"c":73.09,"h":73.195,"l":72.39,"n":58322,"o":72.42,"t":"2025-03-05T05:00:00Z","v":11045629,"vw":72.806636},{"c":72.29,"h":73.155,"l":72.21,"n":50905,"o":72.61,"t":"2025-03-06T05:00:00Z","v":10010562,"vw":72.600061},{"c":73.34,"h":73.395,"l":72.46,"n":37785,"o":72.56,"t":"2025-03-07T05:00:00Z","v":6062990,"vw":72.962814},{"c":71.51,"h":72.235,"l":70.93,"n":35813,"o":72.03,"t":"2025-03-10T04:00:00Z","v":5689925,"vw":71.695726},{"c":71.35,"h":71.73,"l":70.77,"n":36807,"o":71.7,"t":"2025-03-11T04:00:00Z","v":7062328,"vw":71.272963},{"c":71.58,"h":71.765,"l":71.12,"n":36307,"o":71.66,"t":"2025-03-12T04:00:00Z","v":6350516,"vw":71.540153},{"c":70.99,"h":71.27,"l":70.77,"n":30868,"o":71.12,"t":"2025-03-13T04:00:00Z","v":4384937,"vw":71.091817},{"c":72.46,"h":72.48,"l":71.67,"n":21067,"o":71.83,"t":"2025-03-14T04:00:00Z","v":3212506,"vw":72.162783},{"c":73.21,"h":73.34,"l":72.56,"n":35910,"o":72.58,"t":"2025-03-17T04:00:00Z","v":6577441,"vw":73.076138},{"c":73.5,"h":73.585,"l":73.025,"n":34971,"o":73.4,"t":"2025-03-18T04:00:00Z","v":5124688,"vw":73.371363},{"c":73.47,"h":73.72,"l":72.97,"n":38181,"o":73.115,"t":"2025-03-19T04:00:00Z","v":6413042,"vw":73.319596},{"c":72.71,"h":72.8,"l":72.26,"n":22732,"o":72.33,"t":"2025-03-20T04:00:00Z","v":3341551,"vw":72.618793},{"c":71.78,"h":71.915,"l":71.54,"n":27145,"o":71.75,"t":"2025-03-21T04:00:00Z","v":3939264,"vw":71.755664},{"c":71.73,"h":71.95,"l":71.49,"n":34830,"o":71.74,"t":"2025-03-24T04:00:00Z","v":5668001,"vw":71.686691},{"c":72.16,"h":72.46,"l":72.01,"n":26955,"o":72.38,"t":"2025-03-25T04:00:00Z","v":4148921,"vw":72.190457},{"c":71.14,"h":71.8766,"l":70.97,"n":31383,"o":71.56,"t":"2025-03-26T04:00:00Z","v":7550789,"vw":71.536695},{"c":71.29,"h":71.4503,"l":70.87,"n":23751,"o":70.87,"t":"2025-03-27T04:00:00Z","v":4031686,"vw":71.259339},{"c":70.98,"h":71.26,"l":70.8201,"n":26540,"o":71.19,"t":"2025-03-28T04:00:00Z","v":6081127,"vw":70.961434},{"c":70.21,"h":70.37,"l":69.62,"n":29905,"o":69.865,"t":"2025-03-31T04:00:00Z","v":5724647,"vw":70.020909},{"c":70.39,"h":70.6644,"l":70.015,"n":37787,"o":70.49,"t":"2025-04-01T04:00:00Z","v":5567336,"vw":70.295837},{"c":70.62,"h":70.6867,"l":69.83,"n":21372,"o":69.83,"t":"2025-04-02T04:00:00Z","v":4043245,"vw":70.395108},{"c":69.61,"h":70.55,"l":69.535,"n":35706,"o":70.37,"t":"2025-04-03T04:00:00Z","v":5361805,"vw":70.090244},{"c":65.02,"h":67.1701,"l":64.99,"n":55383,"o":66.99,"t":"2025-04-04T04:00:00Z","v":9346300,"vw":65.707441},{"c":63,"h":65.76,"l":62.26,"n":137193,"o":62.68,"t":"2025-04-07T04:00:00Z","v":31607499,"vw":63.215843},{"c":62.73,"h":65.13,"l":62.02,"n":56137,"o":65.075,"t":"2025-04-08T04:00:00Z","v":8548333,"vw":63.652999},{"c":67.4,"h":67.75,"l":62.55,"n":53042,"o":62.93,"t":"2025-04-09T04:00:00Z","v":11992712,"vw":65.140906},{"c":66.51,"h":66.84,"l":64.91,"n":48207,"o":66.33,"t":"2025-04-10T04:00:00Z","v":8281866,"vw":66.17538},{"c":68.29,"h":68.4,"l":66.69,"n":56484,"o":66.83,"t":"2025-04-11T04:00:00Z","v":9338959,"vw":67.719208},{"c":68.8,"h":69.165,"l":68.22,"n":50799,"o":68.48,"t":"2025-04-14T04:00:00Z","v":9546862,"vw":68.752997},{"c":69.49,"h":69.85,"l":69.31,"n":34263,"o":69.45,"t":"2025-04-15T04:00:00Z","v":4362591,"vw":69.605757},{"c":69.21,"h":70,"l":69.04,"n":35119,"o":69.505,"t":"2025-04-16T04:00:00Z","v":4610231,"vw":69.493522},{"c":69.93,"h":70.2864,"l":69.52,"n":35621,"o":69.65,"t":"2025-04-17T04:00:00Z","v":4676948,"vw":69.928473},{"c":69.46,"h":70.397,"l":68.97,"n":26621,"o":70.1,"t":"2025-04-21T04:00:00Z","v":4051600,"vw":69.499204},{"c":70.89,"h":71.16,"l":70.24,"n":24069,"o":70.27,"t":"2025-04-22T04:00:00Z","v":3196313,"vw":70.784196},{"c":71.13,"h":71.97,"l":70.925,"n":33351,"o":71.52,"t":"2025-04-23T04:00:00Z","v":4889023,"vw":71.299646},{"c":72.06,"h":72.11,"l":71.38,"n":19675,"o":71.55,"t":"2025-04-24T04:00:00Z","v":2552982,"vw":71.786365},{"c":72.36,"h":72.405,"l":71.86,"n":15686,"o":71.94,"t":"2025-04-25T04:00:00Z","v":1952737,"vw":72.203711},{"c":72.83,"h":72.9,"l":72.375,"n":16081,"o":72.47,"t":"2025-04-28T04:00:00Z","v":2509020,"vw":72.607838},{"c":72.98,"h":73.095,"l":72.74,"n":15731,"o":72.795,"t":"2025-04-29T04:00:00Z","v":2118104,"vw":72.928957},{"c":72.91,"h":73.17,"l":72.2,"n":27422,"o":72.59,"t":"2025-04-30T04:00:00Z","v":4028416,"vw":72.804617},{"c":72.65,"h":73.5,"l":72.53,"n":20059,"o":73.345,"t":"2025-05-01T04:00:00Z","v":3294569,"vw":72.843155},{"c":74.18,"h":74.395,"l":73.9,"n":19810,"o":73.9,"t":"2025-05-02T04:00:00Z","v":3480560,"vw":74.152686},{"c":74.28,"h":74.485,"l":74.26,"n":15918,"o":74.4,"t":"2025-05-05T04:00:00Z","v":2927935,"vw":74.360322},{"c":74.09,"h":74.39,"l":74.005,"n":19151,"o":74.155,"t":"2025-05-06T04:00:00Z","v":3118393,"vw":74.156535},{"c":73.87,"h":74.1558,"l":73.665,"n":29891,"o":73.98,"t":"2025-05-07T04:00:00Z","v":4005956,"vw":73.964295},{"c":73.6,"h":74.17,"l":73.58,"n":20223,"o":74.17,"t":"2025-05-08T04:00:00Z","v":2735291,"vw":73.784399},{"c":74.09,"h":74.25,"l":73.875,"n":23965,"o":74.19,"t":"2025-05-09T04:00:00Z","v":4873990,"vw":74.064512},{"c":74.25,"h":74.255,"l":73.52,"n":24524,"o":73.98,"t":"2025-05-12T04:00:00Z","v":6358598,"vw":74.012715},{"c":74.55,"h":74.7,"l":74.23,"n":26458,"o":74.43,"t":"2025-05-13T04:00:00Z","v":4512990,"vw":74.497428},{"c":74.38,"h":74.88,"l":74.285,"n":25884,"o":74.84,"t":"2025-05-14T04:00:00Z","v":4792248,"vw":74.503761},{"c":75.12,"h":75.14,"l":74.645,"n":24350,"o":74.81,"t":"2025-05-15T04:00:00Z","v":2900531,"vw":74.956593},{"c":75.3,"h":75.335,"l":74.85,"n":20884,"o":75.05,"t":"2025-05-16T04:00:00Z","v":3136559,"vw":75.076147},{"c":76.27,"h":76.27,"l":75.46,"n":22278,"o":75.51,"t":"2025-05-19T04:00:00Z","v":3941957,"vw":75.916867},{"c":76.77,"h":76.8,"l":76.4346,"n":25398,"o":76.47,"t":"2025-05-20T04:00:00Z","v":3120386,"vw":76.624894},{"c":76.37,"h":77.19,"l":76.345,"n":26197,"o":76.945,"t":"2025-05-21T04:00:00Z","v":3415056,"vw":76.825726},{"c":76.27,"h":76.4999,"l":75.85,"n":22891,"o":76.04,"t":"2025-05-22T04:00:00Z","v":3795547,"vw":76.190149},{"c":76.15,"h":76.31,"l":75.36,"n":26474,"o":75.4,"t":"2025-05-23T04:00:00Z","v":3984120,"vw":75.919229},{"c":77.06,"h":77.309,"l":76.915,"n":35338,"o":77.225,"t":"2025-05-27T04:00:00Z","v":5451555,"vw":77.074434},{"c":76.31,"h":76.61,"l":76.17,"n":22337,"o":76.52,"t":"2025-05-28T04:00:00Z","v":3237001,"vw":76.400831},{"c":76.7,"h":76.78,"l":76.31,"n":26248,"o":76.75,"t":"2025-05-29T04:00:00Z","v":3368377,"vw":76.600515},{"c":76.76,"h":76.85,"l":76.2499,"n":33287,"o":76.79,"t":"2025-05-30T04:00:00Z","v":5041301,"vw":76.62593},{"c":77.51,"h":77.54,"l":76.55,"n":28117,"o":76.785,"t":"2025-06-02T04:00:00Z","v":5579030,"vw":77.081932},{"c":76.85,"h":76.95,"l":76.42,"n":20129,"o":76.62,"t":"2025-06-03T04:00:00Z","v":3371373,"vw":76.791839},{"c":77.36,"h":77.615,"l":77.1,"n":23222,"o":77.17,"t":"2025-06-04T04:00:00Z","v":3675958,"vw":77.443329},{"c":77.44,"h":77.915,"l":77.3,"n":26231,"o":77.71,"t":"2025-06-05T04:00:00Z","v":3834881,"vw":77.591727},{"c":77.65,"h":77.76,"l":77.48,"n":17627,"o":77.48,"t":"2025-06-06T04:00:00Z","v":4009911,"vw":77.654052},{"c":77.65,"h":77.91,"l":77.4,"n":19845,"o":77.4,"t":"2025-06-09T04:00:00Z","v":2786727,"vw":77.706416},{"c":77.79,"h":78.065,"l":77.6343,"n":35204,"o":78,"t":"2025-06-10T04:00:00Z","v":5970219,"vw":77.81395},{"c":77.7,"h":78.155,"l":77.67,"n":20661,"o":77.98,"t":"2025-06-11T04:00:00Z","v":3650067,"vw":77.920592},{"c":78.42,"h":78.575,"l":78.225,"n":21439,"o":78.265,"t":"2025-06-12T04:00:00Z","v":2894323,"vw":78.378402},{"c":77.23,"h":77.685,"l":77.025,"n":23769,"o":77.28,"t":"2025-06-13T04:00:00Z","v":4154039,"vw":77.276571},{"c":77.51,"h":78.245,"l":77.475,"n":21492,"o":77.85,"t":"2025-06-16T04:00:00Z","v":3468399,"vw":77.883296},{"c":76.39,"h":77.255,"l":76.33,"n":26247,"o":77.21,"t":"2025-06-17T04:00:00Z","v":3798861,"vw":76.783493},{"c":76.34,"h":76.8,"l":76.18,"n":27002,"o":76.48,"t":"2025-06-18T04:00:00Z","v":5043456,"vw":76.521595},{"c":74.78,"h":75.59,"l":74.78,"n":36010,"o":75.495,"t":"2025-06-20T04:00:00Z","v":5931059,"vw":75.006083},{"c":75.43,"h":75.43,"l":74.2401,"n":29135,"o":74.32,"t":"2025-06-23T04:00:00Z","v":6072646,"vw":74.95503},{"c":76.43,"h":76.5455,"l":75.965,"n":26584,"o":76.09,"t":"2025-06-24T04:00:00Z","v":6478222,"vw":76.379873},{"c":75.96,"h":76.0272,"l":75.71,"n":22236,"o":75.94,"t":"2025-06-25T04:00:00Z","v":3201018,"vw":75.853601},{"c":76.61,"h":76.645,"l":76.26,"n":19988,"o":76.43,"t":"2025-06-26T04:00:00Z","v":3030847,"vw":76.507011},{"c":77.32,"h":77.58,"l":76.975,"n":22605,"o":77.16,"t":"2025-06-27T04:00:00Z","v":4180222,"vw":77.261662},{"c":77.5,"h":77.5765,"l":76.975,"n":33351,"o":77.18,"t":"2025-06-30T04:00:00Z","v":5448492,"vw":77.33622},{"c":77.56,"h":77.56,"l":77.16,"n":39861,"o":77.24,"t":"2025-07-01T04:00:00Z","v":7651086,"vw":77.434498},{"c":77.79,"h":77.79,"l":77.04,"n":20052,"o":77.21,"t":"2025-07-02T04:00:00Z","v":3324983,"vw":77.482655},{"c":77.75,"h":77.89,"l":77.59,"n":11617,"o":77.65,"t":"2025-07-03T04:00:00Z","v":1442393,"vw":77.709684},{"c":77.2,"h":77.615,"l":77.01,"n":24501,"o":77.45,"t":"2025-07-07T04:00:00Z","v":3795533,"vw":77.332186},{"c":77.94,"h":78,"l":77.235,"n":19828,"o":77.31,"t":"2025-07-08T04:00:00Z","v":3251400,"vw":77.731996},{"c":78.69,"h":78.705,"l":78.21,"n":14051,"o":78.33,"t":"2025-07-09T04:00:00Z","v":1801708,"vw":78.447644},{"c":78.68,"h":78.69,"l":78.33,"n":22659,"o":78.53,"t":"2025-07-10T04:00:00Z","v":3342492,"vw":78.565307},{"c":77.79,"h":77.97,"l":77.6899,"n":17073,"o":77.95,"t":"2025-07-11T04:00:00Z","v":2441704,"vw":77.809713},{"c":77.75,"h":77.83,"l":77.415,"n":16133,"o":77.47,"t":"2025-07-14T04:00:00Z","v":3336583,"vw":77.704823},{"c":76.85,"h":77.83,"l":76.85,"n":17784,"o":77.775,"t":"2025-07-15T04:00:00Z","v":2754406,"vw":77.047067},{"c":77.19,"h":77.24,"l":76.56,"n":24875,"o":76.8,"t":"2025-07-16T04:00:00Z","v":3652503,"vw":76.945542},{"c":77.26,"h":77.3,"l":76.89,"n":17913,"o":76.92,"t":"2025-07-17T04:00:00Z","v":2538136,"vw":77.11675},{"c":77.17,"h":77.805,"l":77.08,"n":19471,"o":77.79,"t":"2025-07-18T04:00:00Z","v":3095936,"vw":77.379473},{"c":77.53,"h":77.91,"l":77.31,"n":18695,"o":77.51,"t":"2025-07-21T04:00:00Z","v":2696304,"vw":77.716968},{"c":77.99,"h":78.035,"l":77.33,"n":19168,"o":77.52,"t":"2025-07-22T04:00:00Z","v":2389195,"vw":77.742248},{"c":79.57,"h":79.57,"l":78.34,"n":44924,"o":78.38,"t":"2025-07-23T04:00:00Z","v":8148426,"vw":79.05822},{"c":78.7,"h":79.06,"l":78.7,"n":18306,"o":78.85,"t":"2025-07-24T04:00:00Z","v":2064167,"vw":78.870841},{"c":78.87,"h":78.88,"l":78.1582,"n":16155,"o":78.29,"t":"2025-07-25T04:00:00Z","v":2104038,"vw":78.578733},{"c":77.45,"h":78.0501,"l":77.31,"n":21814,"o":78.04,"t":"2025-07-28T04:00:00Z","v":2989668,"vw":77.543843},{"c":77.34,"h":77.5,"l":77.12,"n":15941,"o":77.36,"t":"2025-07-29T04:00:00Z","v":2105457,"vw":77.342511},{"c":76.5,"h":77.095,"l":76.235,"n":23977,"o":76.87,"t":"2025-07-30T04:00:00Z","v":2850096,"vw":76.690332},{"c":75.65,"h":76.195,"l":75.535,"n":29261,"o":76.02,"t":"2025-07-31T04:00:00Z","v":4731570,"vw":75.864211},{"c":75.26,"h":75.39,"l":74.79,"n":31996,"o":75.26,"t":"2025-08-01T04:00:00Z","v":3838349,"vw":75.083878},{"c":76.13,"h":76.14,"l":75.86,"n":16853,"o":76,"t":"2025-08-04T04:00:00Z","v":2015770,"vw":76.038667},{"c":76.21,"h":76.4067,"l":75.985,"n":16082,"o":76.28,"t":"2025-08-05T04:00:00Z","v":2010295,"vw":76.226413},{"c":76.57,"h":76.685,"l":76.36,"n":19336,"o":76.41,"t":"2025-08-06T04:00:00Z","v":2938594,"vw":76.545423},{"c":77.38,"h":77.55,"l":77.05,"n":20388,"o":77.44,"t":"2025-08-07T04:00:00Z","v":3285712,"vw":77.272406},{"c":77.63,"h":77.78,"l":77.38,"n":14659,"o":77.43,"t":"2025-08-08T04:00:00Z","v":1729362,"vw":77.619204},{"c":77.23,"h":77.33,"l":77,"n":16963,"o":77.28,"t":"2025-08-11T04:00:00Z","v":3175481,"vw":77.17705},{"c":78.02,"h":78.02,"l":77.2792,"n":14332,"o":77.36,"t":"2025-08-12T04:00:00Z","v":1924938,"vw":77.766339},{"c":78.59,"h":78.59,"l":78.2601,"n":22511,"o":78.32,"t":"2025-08-13T04:00:00Z","v":2751318,"vw":78.454375},{"c":78.74,"h":78.79,"l":78.25,"n":14505,"o":78.27,"t":"2025-08-14T04:00:00Z","v":1590168,"vw":78.530434},{"c":78.95,"h":79,"l":78.79,"n":14610,"o":79,"t":"2025-08-15T04:00:00Z","v":1471802,"vw":78.907384},{"c":78.8,"h":78.83,"l":78.44,"n":15730,"o":78.59,"t":"2025-08-18T04:00:00Z","v":2846731,"vw":78.68228},{"c":78.97,"h":79.3,"l":78.85,"n":12479,"o":79.19,"t":"2025-08-19T04:00:00Z","v":1337554,"vw":79.060187},{"c":79.4,"h":79.4672,"l":79.18,"n":18442,"o":79.295,"t":"2025-08-20T04:00:00Z","v":2094554,"vw":79.348453},{"c":78.92,"h":79.12,"l":78.79,"n":18057,"o":79.02,"t":"2025-08-21T04:00:00Z","v":2360268,"vw":78.958086},{"c":80.19,"h":80.27,"l":79.276,"n":15414,"o":79.3,"t":"2025-08-22T04:00:00Z","v":2108599,"vw":80.063973},{"c":79,"h":80.02,"l":79,"n":13987,"o":79.88,"t":"2025-08-25T04:00:00Z","v":1854294,"vw":79.367846},{"c":78.88,"h":78.97,"l":78.66,"n":14847,"o":78.88,"t":"2025-08-26T04:00:00Z","v":2006440,"vw":78.813389},{"c":78.66,"h":78.695,"l":78.1,"n":15651,"o":78.315,"t":"2025-08-27T04:00:00Z","v":1980487,"vw":78.500402},{"c":78.85,"h":78.95,"l":78.63,"n":16491,"o":78.8,"t":"2025-08-28T04:00:00Z","v":2035316,"vw":78.831916},{"c":78.5,"h":78.66,"l":78.38,"n":15253,"o":78.51,"t":"2025-08-29T04:00:00Z","v":1974156,"vw":78.522893},{"c":77.41,"h":77.645,"l":77.0129,"n":26246,"o":77.12,"t":"2025-09-02T04:00:00Z","v":3375624,"vw":77.2619},{"c":77.73,"h":77.805,"l":77.385,"n":24370,"o":77.5,"t":"2025-09-03T04:00:00Z","v":2668248,"vw":77.636579},{"c":78.19,"h":78.22,"l":77.86,"n":16900,"o":77.95,"t":"2025-09-04T04:00:00Z","v":2139017,"vw":78.066158},{"c":78.57,"h":79.05,"l":78.34,"n":22167,"o":78.78,"t":"2025-09-05T04:00:00Z","v":3227751,"vw":78.561088},{"c":79.13,"h":79.135,"l":78.72,"n":12755,"o":78.95,"t":"2025-09-08T04:00:00Z","v":1900203,"vw":78.988927},{"c":78.99,"h":79.12,"l":78.815,"n":13599,"o":78.915,"t":"2025-09-09T04:00:00Z","v":2338487,"vw":78.950512},{"c":78.78,"h":79.07,"l":78.62,"n":21211,"o":78.97,"t":"2025-09-10T04:00:00Z","v":4322717,"vw":78.883231},{"c":79.63,"h":79.65,"l":79.05,"n":21070,"o":79.07,"t":"2025-09-11T04:00:00Z","v":2773496,"vw":79.504608},{"c":79.36,"h":79.425,"l":79.145,"n":22485,"o":79.35,"t":"2025-09-12T04:00:00Z","v":2333905,"vw":79.319443},{"c":79.95,"h":79.965,"l":79.64,"n":14972,"o":79.81,"t":"2025-09-15T04:00:00Z","v":1535053,"vw":79.860443},{"c":79.7,"h":79.86,"l":79.41,"n":17277,"o":79.86,"t":"2025-09-16T04:00:00Z","v":1557135,"vw":79.70207},{"c":79.39,"h":80.095,"l":79.09,"n":25973,"o":79.61,"t":"2025-09-17T04:00:00Z","v":2598415,"vw":79.560349},{"c":79.71,"h":79.825,"l":79.27,"n":17719,"o":79.57,"t":"2025-09-18T04:00:00Z","v":2556273,"vw":79.661463},{"c":79.13,"h":79.39,"l":79.035,"n":21209,"o":79.34,"t":"2025-09-19T04:00:00Z","v":3370074,"vw":79.178052},{"c":79.46,"h":79.53,"l":78.98,"n":12505,"o":79.18,"t":"2025-09-22T04:00:00Z","v":1285073,"vw":79.284357},{"c":79.41,"h":79.89,"l":79.28,"n":17141,"o":79.73,"t":"2025-09-23T04:00:00Z","v":1852665,"vw":79.536703},{"c":78.89,"h":79.215,"l":78.79,"n":14952,"o":78.94,"t":"2025-09-24T04:00:00Z","v":1577027,"vw":78.950529},{"c":78.14,"h":78.305,"l":77.8151,"n":18915,"o":78.21,"t":"2025-09-25T04:00:00Z","v":1521129,"vw":78.102964},{"c":78.96,"h":78.975,"l":78.605,"n":13081,"o":78.64,"t":"2025-09-26T04:00:00Z","v":1011521,"vw":78.828715},{"c":79.21,"h":79.305,"l":79.03,"n":19136,"o":79.21,"t":"2025-09-29T04:00:00Z","v":2063691,"vw":79.172422},{"c":79.8,"h":79.89,"l":79.27,"n":25037,"o":79.31,"t":"2025-09-30T04:00:00Z","v":2810654,"vw":79.627098},{"c":80.72,"h":80.835,"l":80.25,"n":24570,"o":80.25,"t":"2025-10-01T04:00:00Z","v":3899424,"vw":80.602773},{"c":80.91,"h":81.14,"l":80.51,"n":25251,"o":81.08,"t":"2025-10-02T04:00:00Z","v":4748319,"vw":80.828},{"c":81.35,"h":81.46,"l":81.11,"n":21210,"o":81.11,"t":"2025-10-03T04:00:00Z","v":1738027,"vw":81.319103},{"c":81.1,"h":81.27,"l":81.01,"n":20915,"o":81.13,"t":"2025-10-06T04:00:00Z","v":2683895,"vw":81.152315},{"c":80.49,"h":80.947,"l":80.48,"n":18415,"o":80.88,"t":"2025-10-07T04:00:00Z","v":1805261,"vw":80.68793},{"c":80.96,"h":81.055,"l":80.715,"n":18423,"o":80.94,"t":"2025-10-08T04:00:00Z","v":2016069,"vw":80.860338},{"c":80.1,"h":80.85,"l":79.8903,"n":20679,"o":80.83,"t":"2025-10-09T04:00:00Z","v":3948949,"vw":80.15539},{"c":79.18,"h":80.34,"l":79.1,"n":48974,"o":80.23,"t":"2025-10-10T04:00:00Z","v":4545542,"vw":79.590345},{"c":79.73,"h":79.8,"l":79.35,"n":23547,"o":79.44,"t":"2025-10-13T04:00:00Z","v":2131548,"vw":79.655255},{"c":80.04,"h":80.225,"l":79.09,"n":34909,"o":79.19,"t":"2025-10-14T04:00:00Z","v":3539838,"vw":79.908007},{"c":80.22,"h":80.405,"l":79.685,"n":30550,"o":80.15,"t":"2025-10-15T04:00:00Z","v":4360384,"vw":80.150479},{"c":80.78,"h":81.09,"l":80.49,"n":34116,"o":80.69,"t":"2025-10-16T04:00:00Z","v":2724876,"vw":80.846768},{"c":80.8,"h":80.835,"l":80.24,"n":23578,"o":80.39,"t":"2025-10-17T04:00:00Z","v":2581802,"vw":80.655675},{"c":81.15,"h":81.18,"l":80.815,"n":19603,"o":80.88,"t":"2025-10-20T04:00:00Z","v":1846631,"vw":81.076859},{"c":80.67,"h":81.0508,"l":80.62,"n":17777,"o":80.91,"t":"2025-10-21T04:00:00Z","v":1740309,"vw":80.823968},{"c":80.7,"h":80.98,"l":80.4,"n":26731,"o":80.79,"t":"2025-10-22T04:00:00Z","v":2154513,"vw":80.73867},{"c":81.17,"h":81.31,"l":80.97,"n":20748,"o":80.97,"t":"2025-10-23T04:00:00Z","v":1922931,"vw":81.157414},{"c":81.29,"h":81.45,"l":81.235,"n":17574,"o":81.37,"t":"2025-10-24T04:00:00Z","v":1807503,"vw":81.345167},{"c":81.69,"h":81.73,"l":81.495,"n":18070,"o":81.575,"t":"2025-10-27T04:00:00Z","v":2056593,"vw":81.648024},{"c":81.48,"h":81.7465,"l":81.36,"n":15035,"o":81.53,"t":"2025-10-28T04:00:00Z","v":2396639,"vw":81.625105},{"c":81.04,"h":81.66,"l":80.7,"n":34333,"o":81.6,"t":"2025-10-29T04:00:00Z","v":3421559,"vw":81.313029},{"c":80.66,"h":80.985,"l":80.42,"n":34498,"o":80.51,"t":"2025-10-30T04:00:00Z","v":7230482,"vw":80.746232},{"c":80.3,"h":80.4,"l":79.96,"n":28473,"o":80.33,"t":"2025-10-31T04:00:00Z","v":4637563,"vw":80.220118},{"c":80.17,"h":80.34,"l":80.05,"n":24948,"o":80.23,"t":"2025-11-03T05:00:00Z","v":2870869,"vw":80.20662},{"c":79.31,"h":79.745,"l":79.11,"n":23867,"o":79.29,"t":"2025-11-04T05:00:00Z","v":3213646,"vw":79.44571},{"c":79.97,"h":80.08,"l":79.51,"n":24119,"o":79.53,"t":"2025-11-05T05:00:00Z","v":4007274,"vw":79.93891},{"c":79.59,"h":79.98,"l":79.445,"n":26247,"o":79.89,"t":"2025-11-06T05:00:00Z","v":3755949,"vw":79.633576},{"c":79.98,"h":80,"l":79.135,"n":33297,"o":79.29,"t":"2025-11-07T05:00:00Z","v":3963860,"vw":79.775944},{"c":80.93,"h":80.97,"l":80.33,"n":18344,"o":80.565,"t":"2025-11-10T05:00:00Z","v":3111010,"vw":80.756541},{"c":81.79,"h":81.9,"l":81.44,"n":19605,"o":81.45,"t":"2025-11-11T05:00:00Z","v":2512342,"vw":81.727003},{"c":82.27,"h":82.3655,"l":81.98,"n":26031,"o":82,"t":"2025-11-12T05:00:00Z","v":3231184,"vw":82.221524},{"c":81.68,"h":82.41,"l":81.6042,"n":23203,"o":82.31,"t":"2025-11-13T05:00:00Z","v":2995389,"vw":82.022701},{"c":81.06,"h":81.27,"l":80.685,"n":18833,"o":80.745,"t":"2025-11-14T05:00:00Z","v":1983986,"vw":81.045271},{"c":80.07,"h":80.79,"l":79.81,"n":23025,"o":80.57,"t":"2025-11-17T05:00:00Z","v":2368613,"vw":80.288629},{"c":79.29,"h":79.505,"l":78.77,"n":39782,"o":79.24,"t":"2025-11-18T05:00:00Z","v":8319321,"vw":79.23035},{"c":78.98,"h":79.455,"l":78.66,"n":24230,"o":79.205,"t":"2025-11-19T05:00:00Z","v":2052801,"vw":79.038241},{"c":77.9,"h":79.63,"l":77.87,"n":33404,"o":79.475,"t":"2025-11-20T05:00:00Z","v":3635363,"vw":78.494467},{"c":79.09,"h":79.27,"l":78.34,"n":26755,"o":78.56,"t":"2025-11-21T05:00:00Z","v":2850248,"vw":78.837181},{"c":78.89,"h":79.185,"l":78.6201,"n":26897,"o":78.85,"t":"2025-11-24T05:00:00Z","v":4939082,"vw":78.915161},{"c":80.24,"h":80.2758,"l":79.415,"n":24846,"o":79.6,"t":"2025-11-25T05:00:00Z","v":3743823,"vw":80.056176},{"c":81,"h":81.145,"l":80.51,"n":17141,"o":80.52,"t":"2025-11-26T05:00:00Z","v":1783290,"vw":80.979989},{"c":81.53,"h":81.55,"l":81.075,"n":10590,"o":81.16,"t":"2025-11-28T05:00:00Z","v":1305396,"vw":81.372044},{"c":81.12,"h":81.51,"l":81.09,"n":19425,"o":81.33,"t":"2025-12-01T05:00:00Z","v":3126940,"vw":81.297323},{"c":81.49,"h":81.565,"l":81.19,"n":18108,"o":81.43,"t":"2025-12-02T05:00:00Z","v":2576469,"vw":81.362459},{"c":82.04,"h":82.0776,"l":81.6,"n":15973,"o":81.6,"t":"2025-12-03T05:00:00Z","v":1909735,"vw":81.885026},{"c":81.99,"h":82.3099,"l":81.88,"n":16439,"o":82.22,"t":"2025-12-04T05:00:00Z","v":2118484,"vw":82.092876},{"c":82.02,"h":82.42,"l":81.88,"n":15187,"o":82.32,"t":"2025-12-05T05:00:00Z","v":1924852,"vw":82.070545},{"c":81.83,"h":82.07,"l":81.675,"n":12499,"o":82.03,"t":"2025-12-08T05:00:00Z","v":1474439,"vw":81.85959},{"c":81.61,"h":81.9955,"l":81.555,"n":17628,"o":81.89,"t":"2025-12-09T05:00:00Z","v":2461668,"vw":81.706919},{"c":82.61,"h":82.75,"l":81.77,"n":18119,"o":81.785,"t":"2025-12-10T05:00:00Z","v":2286984,"vw":82.232868},{"c":83.23,"h":83.37,"l":82.92,"n":16331,"o":82.98,"t":"2025-12-11T05:00:00Z","v":2574244,"vw":83.192373},{"c":82.69,"h":83.33,"l":82.41,"n":17549,"o":83.19,"t":"2025-12-12T05:00:00Z","v":2223253,"vw":82.805452},{"c":83.23,"h":83.44,"l":83.0135,"n":17242,"o":83.29,"t":"2025-12-15T05:00:00Z","v":2597095,"vw":83.249999},{"c":83.05,"h":83.355,"l":82.79,"n":21353,"o":83.31,"t":"2025-12-16T05:00:00Z","v":2779045,"vw":83.040772},{"c":82.6,"h":83.21,"l":82.58,"n":19188,"o":82.98,"t":"2025-12-17T05:00:00Z","v":2186395,"vw":82.848729},{"c":83.19,"h":83.6303,"l":83,"n":23295,"o":83.28,"t":"2025-12-18T05:00:00Z","v":2943648,"vw":83.323265},{"c":82.79,"h":83.155,"l":82.74,"n":23654,"o":82.76,"t":"2025-12-19T05:00:00Z","v":3560265,"vw":82.940051},{"c":83.23,"h":83.24,"l":82.925,"n":16875,"o":83,"t":"2025-12-22T05:00:00Z","v":3259902,"vw":83.12892},{"c":83.61,"h":83.665,"l":83.435,"n":14450,"o":83.56,"t":"2025-12-23T05:00:00Z","v":2678505,"vw":83.562567},{"c":83.73,"h":83.88,"l":83.61,"n":11720,"o":83.71,"t":"2025-12-24T05:00:00Z","v":1427877,"vw":83.754675},{"c":83.97,"h":83.99,"l":83.75,"n":14602,"o":83.86,"t":"2025-12-26T05:00:00Z","v":1233551,"vw":83.892283},{"c":83.67,"h":84,"l":83.5099,"n":17520,"o":83.87,"t":"2025-12-29T05:00:00Z","v":1844020,"vw":83.704954},{"c":83.95,"h":84.26,"l":83.95,"n":16378,"o":84.06,"t":"2025-12-30T05:00:00Z","v":1543259,"vw":84.072806},{"c":83.61,"h":84,"l":83.525,"n":17692,"o":83.95,"t":"2025-12-31T05:00:00Z","v":2299771,"vw":83.65483},{"c":84.56,"h":84.59,"l":84.165,"n":29321,"o":84.42,"t":"2026-01-02T05:00:00Z","v":4151168,"vw":84.449512},{"c":85.23,"h":85.255,"l":84.42,"n":30178,"o":84.435,"t":"2026-01-05T05:00:00Z","v":4802838,"vw":85.067253},{"c":85.44,"h":85.62,"l":85.29,"n":23326,"o":85.445,"t":"2026-01-06T05:00:00Z","v":3293040,"vw":85.450128},{"c":85.19,"h":85.44,"l":85.1,"n":24756,"o":85.3,"t":"2026-01-07T05:00:00Z","v":4374708,"vw":85.261049},{"c":85.18,"h":85.1953,"l":84.821,"n":21006,"o":84.85,"t":"2026-01-08T05:00:00Z","v":2509366,"vw":85.031338},{"c":85.77,"h":85.8289,"l":85.25,"n":19209,"o":85.45,"t":"2026-01-09T05:00:00Z","v":2072126,"vw":85.651689},{"c":86.24,"h":86.255,"l":85.97,"n":22030,"o":86.03,"t":"2026-01-12T05:00:00Z","v":3351044,"vw":86.125644},{"c":85.79,"h":86.14,"l":85.64,"n":19574,"o":86.13,"t":"2026-01-13T05:00:00Z","v":2447261,"vw":85.837662},{"c":86.12,"h":86.14,"l":85.79,"n":21901,"o":85.99,"t":"2026-01-14T05:00:00Z","v":3671759,"vw":85.992042},{"c":85.91,"h":86.245,"l":85.87,"n":23293,"o":86.14,"t":"2026-01-15T05:00:00Z","v":2715173,"vw":86.049175},{"c":86.17,"h":86.22,"l":85.74,"n":20310,"o":86.13,"t":"2026-01-16T05:00:00Z","v":1799601,"vw":86.0722},{"c":84.96,"h":85.535,"l":84.805,"n":29124,"o":84.97,"t":"2026-01-20T05:00:00Z","v":3977899,"vw":85.063728},{"c":85.81,"h":86.045,"l":84.715,"n":29352,"o":85.16,"t":"2026-01-21T05:00:00Z","v":4563652,"vw":85.487796},{"c":86.32,"h":86.52,"l":86.02,"n":20260,"o":86.25,"t":"2026-01-22T05:00:00Z","v":2398342,"vw":86.30817},{"c":86.93,"h":86.945,"l":86.005,"n":18173,"o":86.24,"t":"2026-01-23T05:00:00Z","v":1905161,"vw":86.544602},{"c":87.51,"h":87.72,"l":87.37,"n":20461,"o":87.37,"t":"2026-01-26T05:00:00Z","v":3151217,"vw":87.572111},{"c":88.91,"h":89.16,"l":88.28,"n":30371,"o":88.3,"t":"2026-01-27T05:00:00Z","v":3455319,"vw":88.728811},{"c":87.85,"h":88.26,"l":87.44,"n":26765,"o":88.12,"t":"2026-01-28T05:00:00Z","v":4232753,"vw":87.775893},{"c":88.32,"h":88.69,"l":87.41,"n":29338,"o":88.62,"t":"2026-01-29T05:00:00Z","v":4904794,"vw":88.077399},{"c":87.5,"h":88.115,"l":87.11,"n":36870,"o":87.96,"t":"2026-01-30T05:00:00Z","v":7946090,"vw":87.62542},{"c":88.2,"h":88.265,"l":87.76,"n":22255,"o":87.81,"t":"2026-02-02T05:00:00Z","v":3278136,"vw":88.023216},{"c":87.87,"h":88.17,"l":87.26,"n":32928,"o":87.645,"t":"2026-02-03T05:00:00Z","v":3918868,"vw":87.765557},{"c":87.99,"h":88.835,"l":87.65,"n":30333,"o":88.63,"t":"2026-02-04T05:00:00Z","v":3701673,"vw":88.162252},{"c":86.77,"h":87.505,"l":86.75,"n":28699,"o":87.08,"t":"2026-02-05T05:00:00Z","v":3019093,"vw":87.024012},{"c":88.49,"h":88.5,"l":87.58,"n":22946,"o":87.6,"t":"2026-02-06T05:00:00Z","v":2201889,"vw":88.189148},{"c":89.47,"h":89.6,"l":88.735,"n":25341,"o":88.94,"t":"2026-02-09T05:00:00Z","v":2941965,"vw":89.362648},{"c":89.22,"h":89.63,"l":89.19,"n":28178,"o":89.61,"t":"2026-02-10T05:00:00Z","v":4696030,"vw":89.361387},{"c":89.45,"h":89.65,"l":88.82,"n":25359,"o":89.43,"t":"2026-02-11T05:00:00Z","v":2300672,"vw":89.355024},{"c":88.75,"h":89.685,"l":88.425,"n":36261,"o":89.67,"t":"2026-02-12T05:00:00Z","v":4182454,"vw":88.842964},{"c":88.7,"h":88.92,"l":88.125,"n":30431,"o":88.52,"t":"2026-02-13T05:00:00Z","v":2983613,"vw":88.648951},{"c":89.23,"h":89.28,"l":88.18,"n":24686,"o":88.395,"t":"2026-02-17T05:00:00Z","v":2533921,"vw":88.849493},{"c":89.53,"h":89.945,"l":89.31,"n":19118,"o":89.55,"t":"2026-02-18T05:00:00Z","v":2242373,"vw":89.607464},{"c":89.14,"h":89.14,"l":88.535,"n":22982,"o":88.88,"t":"2026-02-19T05:00:00Z","v":2321517,"vw":88.872396},{"c":90.01,"h":90.105,"l":89.22,"n":31963,"o":89.32,"t":"2026-02-20T05:00:00Z","v":3606688,"vw":89.818926},{"c":89.49,"h":90.065,"l":89.26,"n":30597,"o":90.01,"t":"2026-02-23T05:00:00Z","v":2755909,"vw":89.608783},{"c":89.73,"h":89.96,"l":89.455,"n":27641,"o":89.57,"t":"2026-02-24T05:00:00Z","v":3371110,"vw":89.761862},{"c":90.49,"h":90.595,"l":90.0645,"n":25859,"o":90.155,"t":"2026-02-25T05:00:00Z","v":2688489,"vw":90.404354},{"c":90.43,"h":90.55,"l":89.845,"n":30406,"o":90.54,"t":"2026-02-26T05:00:00Z","v":2944173,"vw":90.237898},{"c":90.17,"h":90.745,"l":90.1,"n":32375,"o":90.39,"t":"2026-02-27T05:00:00Z","v":4002531,"vw":90.343266},{"c":88.27,"h":88.7071,"l":87.88,"n":43470,"o":88.025,"t":"2026-03-02T05:00:00Z","v":4573619,"vw":88.276463},{"c":85.61,"h":85.985,"l":83.85,"n":83009,"o":84.53,"t":"2026-03-03T05:00:00Z","v":7771076,"vw":84.941935},{"c":86.59,"h":86.685,"l":85.92,"n":41823,"o":86.28,"t":"2026-03-04T05:00:00Z","v":5223680,"vw":86.414948},{"c":84.85,"h":85.85,"l":84.105,"n":64528,"o":85.48,"t":"2026-03-05T05:00:00Z","v":7087752,"vw":84.770552},{"c":84.25,"h":84.565,"l":82.97,"n":42896,"o":83.22,"t":"2026-03-06T05:00:00Z","v":4216238,"vw":84.027835},{"c":84.64,"h":85,"l":82.04,"n":56742,"o":82.7,"t":"2026-03-09T04:00:00Z","v":6124196,"vw":83.502497},{"c":84.67,"h":85.995,"l":84.53,"n":49791,"o":85.27,"t":"2026-03-10T04:00:00Z","v":5623344,"vw":85.078785},{"c":84.53,"h":84.8,"l":83.95,"n":34175,"o":84.39,"t":"2026-03-11T04:00:00Z","v":3514348,"vw":84.369477},{"c":83.3,"h":83.77,"l":82.87,"n":38590,"o":83.62,"t":"2026-03-12T04:00:00Z","v":4062507,"vw":83.398507},{"c":82.16,"h":83.805,"l":82.035,"n":35254,"o":83.36,"t":"2026-03-13T04:00:00Z","v":3372006,"vw":82.568674},{"c":83.53,"h":83.74,"l":83,"n":29734,"o":83.11,"t":"2026-03-16T04:00:00Z","v":3086849,"vw":83.376721},{"c":83.9,"h":84.39,"l":83.82,"n":27174,"o":84.045,"t":"2026-03-17T04:00:00Z","v":2519505,"vw":84.010033},{"c":82.26,"h":83.58,"l":82.19,"n":45428,"o":83.53,"t":"2026-03-18T04:00:00Z","v":4249281,"vw":82.927476},{"c":82.03,"h":82.6,"l":80.62,"n":86408,"o":80.8,"t":"2026-03-19T04:00:00Z","v":8227093,"vw":81.525323},{"c":79.18,"h":81.39,"l":78.695,"n":78491,"o":81.2,"t":"2026-03-20T04:00:00Z","v":9992375,"vw":79.494107},{"c":81.04,"h":82.075,"l":80.28,"n":91106,"o":80.73,"t":"2026-03-23T04:00:00Z","v":12613615,"vw":81.267389},{"c":80.58,"h":81.01,"l":79.75,"n":50511,"o":79.78,"t":"2026-03-24T04:00:00Z","v":4252789,"vw":80.539905},{"c":81.76,"h":82.18,"l":81.28,"n":48275,"o":82.03,"t":"2026-03-25T04:00:00Z","v":4428926,"vw":81.796561},{"c":80.16,"h":81.45,"l":80.145,"n":42996,"o":80.75,"t":"2026-03-26T04:00:00Z","v":4554353,"vw":80.63909},{"c":79.45,"h":80.4,"l":79.26,"n":38169,"o":79.87,"t":"2026-03-27T04:00:00Z","v":3523496,"vw":79.736567},{"c":79.87,"h":80.505,"l":79.495,"n":39533,"o":80.17,"t":"2026-03-30T04:00:00Z","v":3429980,"vw":79.98154},{"c":82.43,"h":82.47,"l":80.78,"n":80481,"o":81.3,"t":"2026-03-31T04:00:00Z","v":10674188,"vw":81.532227},{"c":83.62,"h":84.07,"l":83.15,"n":55154,"o":83.56,"t":"2026-04-01T04:00:00Z","v":5892666,"vw":83.544205},{"c":83.22,"h":83.57,"l":81.75,"n":45973,"o":81.93,"t":"2026-04-02T04:00:00Z","v":5098307,"vw":82.874757},{"c":83.78,"h":83.935,"l":83.26,"n":35879,"o":83.28,"t":"2026-04-06T04:00:00Z","v":3836019,"vw":83.683014},{"c":83.53,"h":83.72,"l":82.17,"n":46484,"o":83.03,"t":"2026-04-07T04:00:00Z","v":5212792,"vw":82.785901},{"c":86.74,"h":87.19,"l":86.11,"n":43870,"o":87.03,"t":"2026-04-08T04:00:00Z","v":6013276,"vw":86.624726},{"c":86.76,"h":87.19,"l":85.94,"n":30167,"o":86.19,"t":"2026-04-09T04:00:00Z","v":2933895,"vw":86.656425},{"c":87.06,"h":87.5701,"l":86.7,"n":23052,"o":87.43,"t":"2026-04-10T04:00:00Z","v":2307472,"vw":87.106896},{"c":87.64,"h":87.69,"l":86.285,"n":34221,"o":86.48,"t":"2026-04-13T04:00:00Z","v":4812093,"vw":86.992619},{"c":88.37,"h":88.53,"l":88.02,"n":17876,"o":88.02,"t":"2026-04-14T04:00:00Z","v":2152980,"vw":88.37053},{"c":88.03,"h":88.32,"l":87.74,"n":25882,"o":88.32,"t":"2026-04-15T04:00:00Z","v":3156439,"vw":87.978562},{"c":87.71,"h":88.45,"l":87.4398,"n":22892,"o":88.34,"t":"2026-04-16T04:00:00Z","v":2580538,"vw":87.770412},{"c":89.07,"h":89.75,"l":89.01,"n":28939,"o":89.41,"t":"2026-04-17T04:00:00Z","v":3225603,"vw":89.328434},{"c":88.84,"h":88.85,"l":88.16,"n":23028,"o":88.585,"t":"2026-04-20T04:00:00Z","v":2899282,"vw":88.674577},{"c":86.9,"h":88.46,"l":86.83,"n":35930,"o":88.41,"t":"2026-04-21T04:00:00Z","v":3543683,"vw":87.408336},{"c":87.14,"h":87.73,"l":86.855,"n":21833,"o":87.73,"t":"2026-04-22T04:00:00Z","v":2291714,"vw":87.176329},{"c":86.47,"h":87.3,"l":85.525,"n":34027,"o":86.98,"t":"2026-04-23T04:00:00Z","v":4028924,"vw":86.584919},{"c":87.05,"h":87.23,"l":86.55,"n":26579,"o":86.82,"t":"2026-04-24T04:00:00Z","v":3812358,"vw":86.906304},{"c":86.55,"h":87.12,"l":86.49,"n":17832,"o":86.98,"t":"2026-04-27T04:00:00Z","v":2115125,"vw":86.68182},{"c":86.16,"h":86.225,"l":85.78,"n":23017,"o":85.995,"t":"2026-04-28T04:00:00Z","v":2839553,"vw":86.05454},{"c":85.14,"h":85.82,"l":84.82,"n":27842,"o":85.79,"t":"2026-04-29T04:00:00Z","v":2939980,"vw":85.261657},{"c":87.14,"h":87.39,"l":86.07,"n":23476,"o":86.43,"t":"2026-04-30T04:00:00Z","v":2862375,"vw":86.948765},{"c":87.15,"h":88.05,"l":86.15,"n":37805,"o":87.47,"t":"2026-05-01T04:00:00Z","v":4508322,"vw":87.52674},{"c":85.51,"h":86.68,"l":85.22,"n":45933,"o":86.48,"t":"2026-05-04T04:00:00Z","v":6330354,"vw":85.689094},{"c":86.87,"h":86.94,"l":86.095,"n":29340,"o":86.45,"t":"2026-05-05T04:00:00Z","v":3925373,"vw":86.737489},{"c":89.23,"h":89.285,"l":88.74,"n":27890,"o":88.94,"t":"2026-05-06T04:00:00Z","v":3270990,"vw":89.116151},{"c":87.28,"h":89.17,"l":87.19,"n":43620,"o":89.12,"t":"2026-05-07T04:00:00Z","v":4081575,"vw":87.88363},{"c":88.12,"h":88.14,"l":87.57,"n":16861,"o":87.96,"t":"2026-05-08T04:00:00Z","v":1748330,"vw":87.923932},{"c":87.82,"h":88.04,"l":87.64,"n":32463,"o":87.88,"t":"2026-05-11T04:00:00Z","v":3322475,"vw":87.829755},{"c":87.11,"h":87.22,"l":86.49,"n":36924,"o":87.04,"t":"2026-05-12T04:00:00Z","v":3601475,"vw":86.847231},{"c":87.6,"h":87.62,"l":86.65,"n":38529,"o":86.83,"t":"2026-05-13T04:00:00Z","v":2912801,"vw":87.351847},{"c":87.47,"h":87.989,"l":87.435,"n":27735,"o":87.93,"t":"2026-05-14T04:00:00Z","v":2674219,"vw":87.703611},{"c":85.79,"h":86.3,"l":85.67,"n":31611,"o":86.13,"t":"2026-05-15T04:00:00Z","v":3344347,"vw":85.886658},{"c":87.11,"h":87.135,"l":86.31,"n":45476,"o":86.84,"t":"2026-05-18T04:00:00Z","v":3214449,"vw":86.826959},{"c":86.41,"h":87.01,"l":86.37,"n":35966,"o":86.96,"t":"2026-05-19T04:00:00Z","v":2512267,"vw":86.609188},{"c":88.24,"h":88.58,"l":86.8,"n":46192,"o":86.97,"t":"2026-05-20T04:00:00Z","v":3245167,"vw":87.991759},{"c":88.76,"h":89.11,"l":87.4,"n":52125,"o":87.62,"t":"2026-05-21T04:00:00Z","v":3841401,"vw":88.436605},{"c":88.46,"h":88.9,"l":88.37,"n":28072,"o":88.87,"t":"2026-05-22T04:00:00Z","v":1843607,"vw":88.600103},{"c":89.48,"h":89.79,"l":89.1,"n":23849,"o":89.42,"t":"2026-05-26T04:00:00Z","v":2432751,"vw":89.43897},{"c":89.32,"h":89.7,"l":89.1,"n":29219,"o":89.68,"t":"2026-05-27T04:00:00Z","v":1991243,"vw":89.341997},{"c":89.03,"h":89.42,"l":88.51,"n":31663,"o":88.75,"t":"2026-05-28T04:00:00Z","v":2120895,"vw":89.065522},{"c":89.01,"h":89.76,"l":88.97,"n":33277,"o":89.36,"t":"2026-05-29T04:00:00Z","v":2548256,"vw":89.239012},{"c":88.52,"h":88.96,"l":87.86,"n":44668,"o":88.14,"t":"2026-06-01T04:00:00Z","v":3942000,"vw":88.470648},{"c":88.96,"h":89.14,"l":88.56,"n":28774,"o":88.84,"t":"2026-06-02T04:00:00Z","v":4468713,"vw":88.964009},{"c":87.9,"h":88.5699,"l":87.895,"n":24071,"o":88.43,"t":"2026-06-03T04:00:00Z","v":1682550,"vw":88.106092},{"c":88.89,"h":89,"l":88.5301,"n":25987,"o":88.63,"t":"2026-06-04T04:00:00Z","v":4616374,"vw":88.85668},{"c":87.13,"h":88.72,"l":86.84,"n":39659,"o":88.58,"t":"2026-06-05T04:00:00Z","v":2457914,"vw":87.576602},{"c":87.52,"h":88.035,"l":87.36,"n":35390,"o":87.725,"t":"2026-06-08T04:00:00Z","v":2674672,"vw":87.656341},{"c":87.88,"h":88.835,"l":86.48,"n":58475,"o":88.395,"t":"2026-06-09T04:00:00Z","v":4809225,"vw":87.652441},{"c":86.69,"h":87.88,"l":86.67,"n":47886,"o":87.37,"t":"2026-06-10T04:00:00Z","v":3882133,"vw":87.17829},{"c":89.46,"h":89.57,"l":87.29,"n":65514,"o":87.55,"t":"2026-06-11T04:00:00Z","v":4069601,"vw":88.348073},{"c":89.62,"h":89.79,"l":88.9,"n":45170,"o":89.205,"t":"2026-06-12T04:00:00Z","v":2749889,"vw":89.529491},{"c":89.87,"h":90.71,"l":89.81,"n":36139,"o":90.45,"t":"2026-06-15T04:00:00Z","v":3018275,"vw":90.137094},{"c":90.01,"h":90.48,"l":89.96,"n":20010,"o":90.37,"t":"2026-06-16T04:00:00Z","v":1671783,"vw":90.249896},{"c":89.23,"h":90.73,"l":89.05,"n":39034,"o":90.43,"t":"2026-06-17T04:00:00Z","v":3574826,"vw":90.00151},{"c":88.27,"h":88.47,"l":88.04,"n":23770,"o":88.18,"t":"2026-06-18T04:00:00Z","v":2059758,"vw":88.271028},{"c":88.25,"h":88.36,"l":88.025,"n":24867,"o":88.22,"t":"2026-06-22T04:00:00Z","v":1937941,"vw":88.183356},{"c":87.16,"h":87.555,"l":87.0219,"n":24286,"o":87.11,"t":"2026-06-23T04:00:00Z","v":3015935,"vw":87.365811},{"c":86.95,"h":87.27,"l":86.63,"n":25159,"o":86.85,"t":"2026-06-24T04:00:00Z","v":2163076,"vw":86.915922},{"c":87.83,"h":88.25,"l":87.46,"n":34325,"o":87.85,"t":"2026-06-25T04:00:00Z","v":2209785,"vw":87.917664},{"c":87.13,"h":87.65,"l":87.03,"n":29343,"o":87.28,"t":"2026-06-26T04:00:00Z","v":2001981,"vw":87.322837},{"c":88.07,"h":88.115,"l":87.22,"n":19525,"o":87.63,"t":"2026-06-29T04:00:00Z","v":1631133,"vw":87.799305},{"c":88.54,"h":88.58,"l":88.03,"n":21985,"o":88.24,"t":"2026-06-30T04:00:00Z","v":2067573,"vw":88.389806},{"c":87.77,"h":88.05,"l":87.59,"n":21634,"o":87.8,"t":"2026-07-01T04:00:00Z","v":1891598,"vw":87.83405},{"c":89.35,"h":89.93,"l":88.905,"n":27428,"o":89.41,"t":"2026-07-02T04:00:00Z","v":2575412,"vw":89.362151},{"c":89.97,"h":89.995,"l":89.385,"n":24624,"o":89.525,"t":"2026-07-06T04:00:00Z","v":2663441,"vw":89.775148},{"c":89.04,"h":90,"l":88.81,"n":28488,"o":89.83,"t":"2026-07-07T04:00:00Z","v":1997501,"vw":89.301927},{"c":88.18,"h":88.195,"l":87.325,"n":25445,"o":87.9,"t":"2026-07-08T04:00:00Z","v":1936671,"vw":87.915331},{"c":88.41,"h":88.685,"l":88.21,"n":16715,"o":88.37,"t":"2026-07-09T04:00:00Z","v":1395153,"vw":88.453662},{"c":88.57,"h":88.785,"l":88.09,"n":17958,"o":88.52,"t":"2026-07-10T04:00:00Z","v":1479867,"vw":88.59029},{"c":87.86,"h":88.61,"l":87.76,"n":23635,"o":88.6,"t":"2026-07-13T04:00:00Z","v":2072530,"vw":88.010209},{"c":88.3,"h":88.93,"l":88.275,"n":16435,"o":88.58,"t":"2026-07-14T04:00:00Z","v":1120749,"vw":88.516057},{"c":89.12,"h":89.235,"l":88.415,"n":19816,"o":88.75,"t":"2026-07-15T04:00:00Z","v":1447177,"vw":88.875195},{"c":88.79,"h":89.08,"l":88.43,"n":17062,"o":88.47,"t":"2026-07-16T04:00:00Z","v":1031243,"vw":88.753441},{"c":88.59,"h":88.845,"l":88.14,"n":19207,"o":88.14,"t":"2026-07-17T04:00:00Z","v":1165391,"vw":88.573545},{"c":87.69,"h":88.62,"l":87.62,"n":24464,"o":88.48,"t":"2026-07-20T04:00:00Z","v":2553647,"vw":88.040767},{"c":88.76,"h":88.825,"l":87.995,"n":20990,"o":88.26,"t":"2026-07-21T04:00:00Z","v":2125722,"vw":88.588933},{"c":89.09,"h":89.49,"l":89.05,"n":18020,"o":89.44,"t":"2026-07-22T04:00:00Z","v":2166234,"vw":89.221485},{"c":87.83,"h":88.1,"l":87.595,"n":23870,"o":87.66,"t":"2026-07-23T04:00:00Z","v":2830158,"vw":87.836891},{"c":88.41,"h":88.86,"l":88.235,"n":23123,"o":88.49,"t":"2026-07-24T04:00:00Z","v":2575699,"vw":88.514322},{"c":88.84,"h":89.32,"l":88.525,"n":20084,"o":89.23,"t":"2026-07-27T04:00:00Z","v":1920544,"vw":88.814977},{"c":89.23,"h":89.45,"l":88.6,"n":19069,"o":88.65,"t":"2026-07-28T04:00:00Z","v":1473321,"vw":89.129327},{"c":88.86,"h":89.9,"l":88.4,"n":27393,"o":89.115,"t":"2026-07-29T04:00:00Z","v":2115384,"vw":89.2216},{"c":90.99,"h":91.07,"l":90.06,"n":33995,"o":90.28,"t":"2026-07-30T04:00:00Z","v":3662824,"vw":90.715875},{"c":90.59,"h":90.89,"l":89.705,"n":29489,"o":90.67,"t":"2026-07-31T04:00:00Z","v":2670936,"vw":90.51819},{"c":90.93,"h":90.98,"l":90.665,"n":22497,"o":90.75,"t":"2026-08-03T04:00:00Z","v":2635164,"vw":90.820392},{"c":91.84,"h":91.955,"l":91.41,"n":22168,"o":91.6,"t":"2026-08-04T04:00:00Z","v":1998926,"vw":91.735826},{"c":91.85,"h":92.21,"l":91.77,"n":22119,"o":92.04,"t":"2026-08-05T04:00:00Z","v":1424519,"vw":91.943174},{"c":91.83,"h":92.275,"l":91.76,"n":24973,"o":92.03,"t":"2026-08-06T04:00:00Z","v":4136358,"vw":91.955405},{"c":92.6,"h":92.85,"l":92.38,"n":19713,"o":92.85,"t":"2026-08-07T04:00:00Z","v":1292644,"vw":92.556654},{"c":92.26,"h":92.445,"l":92.17,"n":17034,"o":92.32,"t":"2026-08-10T04:00:00Z","v":1564126,"vw":92.311412},{"c":92.3,"h":92.765,"l":92.105,"n":14084,"o":92.5,"t":"2026-08-11T04:00:00Z","v":1028544,"vw":92.409787},{"c":92.25,"h":92.56,"l":92.09,"n":15591,"o":92.56,"t":"2026-08-12T04:00:00Z","v":1102957,"vw":92.245935},{"c":92.38,"h":92.49,"l":92.13,"n":14511,"o":92.49,"t":"2026-08-13T04:00:00Z","v":980947,"vw":92.335896},{"c":92.37,"h":92.56,"l":92.205,"n":14470,"o":92.43,"t":"2026-08-14T04:00:00Z","v":961961,"vw":92.373817},{"c":92.1,"h":92.51,"l":92.034,"n":16455,"o":92.37,"t":"2026-08-17T04:00:00Z","v":2781583,"vw":92.218048},{"c":91.55,"h":91.965,"l":91.46,"n":17756,"o":91.73,"t":"2026-08-18T04:00:00Z","v":1740788,"vw":91.625701},{"c":92.23,"h":92.35,"l":91.97,"n":27539,"o":92.2,"t":"2026-08-19T04:00:00Z","v":3150958,"vw":92.148354},{"c":92.01,"h":92.38,"l":91.845,"n":16874,"o":92.06,"t":"2026-08-20T04:00:00Z","v":1555516,"vw":92.006672},{"c":92.72,"h":92.785,"l":92.49,"n":16462,"o":92.495,"t":"2026-08-21T04:00:00Z","v":1491976,"vw":92.678985},{"c":92.61,"h":92.725,"l":92.475,"n":16900,"o":92.55,"t":"2026-08-24T04:00:00Z","v":1024852,"vw":92.615936},{"c":93.19,"h":93.2,"l":92.805,"n":26118,"o":92.82,"t":"2026-08-25T04:00:00Z","v":2625863,"vw":92.964891},{"c":92.7,"h":93.29,"l":92.625,"n":22409,"o":93.2,"t":"2026-08-26T04:00:00Z","v":1271748,"vw":92.841211},{"c":92.28,"h":92.61,"l":91.98,"n":17887,"o":92.5,"t":"2026-08-27T04:00:00Z","v":1483992,"vw":92.214918},{"c":91.98,"h":92.69,"l":91.845,"n":20082,"o":92.56,"t":"2026-08-28T04:00:00Z","v":1430869,"vw":92.122799},{"c":91.66,"h":92.27,"l":91.48,"n":18164,"o":92.1,"t":"2026-08-31T04:00:00Z","v":1767746,"vw":91.65367},{"c":90.72,"h":91.455,"l":90.595,"n":27001,"o":91.26,"t":"2026-09-01T04:00:00Z","v":2858947,"vw":91.007582},{"c":90.96,"h":91.04,"l":90.66,"n":18714,"o":90.94,"t":"2026-09-02T04:00:00Z","v":2235774,"vw":90.888731},{"c":91.74,"h":91.8052,"l":91.185,"n":17103,"o":91.67,"t":"2026-09-03T04:00:00Z","v":1417678,"vw":91.609808},{"c":91.74,"h":91.94,"l":91.36,"n":13831,"o":91.5,"t":"2026-09-04T04:00:00Z","v":1079260,"vw":91.709726},{"c":91.19,"h":91.835,"l":91.17,"n":16927,"o":91.585,"t":"2026-09-08T04:00:00Z","v":1075021,"vw":91.480759},{"c":90.21,"h":90.88,"l":90.19,"n":21206,"o":90.64,"t":"2026-09-09T04:00:00Z","v":1726592,"vw":90.355436},{"c":89.42,"h":90.03,"l":89.37,"n":17060,"o":89.75,"t":"2026-09-10T04:00:00Z","v":1282245,"vw":89.606064},{"c":90.02,"h":90.42,"l":89.89,"n":13980,"o":90.31,"t":"2026-09-11T04:00:00Z","v":1069841,"vw":90.095889},{"c":89.23,"h":89.705,"l":88.88,"n":18205,"o":89.305,"t":"2026-09-14T04:00:00Z","v":1858416,"vw":89.261177},{"c":88.96,"h":89.055,"l":88.68,"n":17037,"o":89,"t":"2026-09-15T04:00:00Z","v":1254078,"vw":88.896623},{"c":88.63,"h":89.51,"l":88.13,"n":21853,"o":89.31,"t":"2026-09-16T04:00:00Z","v":1657378,"vw":88.946876},{"c":89.37,"h":89.73,"l":89.225,"n":23749,"o":89.51,"t":"2026-09-17T04:00:00Z","v":5428712,"vw":89.331023},{"c":88.21,"h":88.49,"l":88.005,"n":23759,"o":88.42,"t":"2026-09-18T04:00:00Z","v":3706664,"vw":88.191915},{"c":89.24,"h":89.41,"l":88.88,"n":16482,"o":89.29,"t":"2026-09-21T04:00:00Z","v":1531765,"vw":89.182875},{"c":89.43,"h":89.64,"l":88.86,"n":22650,"o":89.39,"t":"2026-09-22T04:00:00Z","v":2024954,"vw":89.259477},{"c":88.01,"h":88.71,"l":87.685,"n":26431,"o":88.53,"t":"2026-09-23T04:00:00Z","v":2156190,"vw":88.099082},{"c":88.07,"h":88.365,"l":87.5,"n":31776,"o":87.9,"t":"2026-09-24T04:00:00Z","v":5701459,"vw":88.005216},{"c":88.63,"h":88.67,"l":87.965,"n":16861,"o":88.33,"t":"2026-09-25T04:00:00Z","v":1164564,"vw":88.400202},{"c":88.38,"h":88.86,"l":87.905,"n":21358,"o":88.11,"t":"2026-09-28T04:00:00Z","v":2141694,"vw":88.477425},{"c":87.85,"h":88.04,"l":87.23,"n":22985,"o":88,"t":"2026-09-29T04:00:00Z","v":3936795,"vw":87.537696},{"c":86.8,"h":87.865,"l":86.725,"n":33210,"o":87.69,"t":"2026-09-30T04:00:00Z","v":6523047,"vw":87.159339},{"c":85.49,"h":86.3,"l":85.15,"n":41003,"o":86.16,"t":"2026-10-01T04:00:00Z","v":4094026,"vw":85.540014},{"c":86.38,"h":86.51,"l":85.86,"n":18995,"o":86.16,"t":"2026-10-02T04:00:00Z","v":1801627,"vw":86.264842},{"c":86.28,"h":86.41,"l":85.53,"n":20502,"o":85.97,"t":"2026-10-05T04:00:00Z","v":1992167,"vw":86.082622},{"c":86.58,"h":86.935,"l":86.51,"n":22550,"o":86.74,"t":"2026-10-06T04:00:00Z","v":2470265,"vw":86.70286},{"c":85.56,"h":85.705,"l":85.155,"n":26084,"o":85.28,"t":"2026-10-07T04:00:00Z","v":3605733,"vw":85.412932},{"c":85.43,"h":85.47,"l":84.76,"n":29335,"o":85.08,"t":"2026-10-08T04:00:00Z","v":3021801,"vw":85.279222},{"c":86.03,"h":86.09,"l":85.705,"n":19592,"o":85.92,"t":"2026-10-09T04:00:00Z","v":2242928,"vw":85.898363},{"c":85.82,"h":86.14,"l":85.81,"n":16980,"o":86.14,"t":"2026-10-12T04:00:00Z","v":3786955,"vw":85.98253},{"c":86.31,"h":86.6,"l":86.025,"n":18913,"o":86.5,"t":"2026-10-13T04:00:00Z","v":2907733,"vw":86.249708},{"c":85.99,"h":86.26,"l":85.765,"n":22144,"o":86.08,"t":"2026-10-14T04:00:00Z","v":4442997,"vw":85.979165},{"c":87.21,"h":87.25,"l":86.445,"n":28214,"o":86.75,"t":"2026-10-15T04:00:00Z","v":2954040,"vw":86.949763},{"c":87.29,"h":88.12,"l":87.075,"n":23662,"o":88.07,"t":"2026-10-16T04:00:00Z","v":2080118,"vw":87.53064},{"c":86.43,"h":87.005,"l":86.39,"n":19044,"o":86.87,"t":"2026-10-19T04:00:00Z","v":1690739,"vw":86.619756},{"c":87.18,"h":87.44,"l":86.48,"n":18112,"o":86.66,"t":"2026-10-20T04:00:00Z","v":1590660,"vw":87.0818},{"c":87.58,"h":87.855,"l":87.19,"n":16260,"o":87.77,"t":"2026-10-21T04:00:00Z","v":1535294,"vw":87.634472},{"c":86.8,"h":87.065,"l":86.525,"n":22772,"o":87.01,"t":"2026-10-22T04:00:00Z","v":3020354,"vw":86.808354}],"volatilityBars":[{"c":89.0014,"h":89.0014,"l":89.0014,"n":1,"o":89.0014,"t":"2026-09-22T11:45:00Z","v":166,"vw":89.0014},{"c":89.395,"h":89.49,"l":89.22,"n":1238,"o":89.39,"t":"2026-09-22T13:30:00Z","v":120222,"vw":89.357698},{"c":89.35,"h":89.45,"l":89.34,"n":723,"o":89.385,"t":"2026-09-22T13:45:00Z","v":73661,"vw":89.385586},{"c":89.29,"h":89.41,"l":89.27,"n":746,"o":89.35,"t":"2026-09-22T14:00:00Z","v":88755,"vw":89.333027},{"c":89.29,"h":89.355,"l":89.23,"n":655,"o":89.285,"t":"2026-09-22T14:15:00Z","v":50482,"vw":89.293556},{"c":89.105,"h":89.355,"l":89.075,"n":1132,"o":89.28,"t":"2026-09-22T14:30:00Z","v":102407,"vw":89.257431},{"c":89.135,"h":89.145,"l":89.05,"n":762,"o":89.105,"t":"2026-09-22T14:45:00Z","v":62782,"vw":89.099864},{"c":89.14,"h":89.1679,"l":89.07,"n":872,"o":89.14,"t":"2026-09-22T15:00:00Z","v":62930,"vw":89.116942},{"c":89.075,"h":89.18,"l":89.07,"n":1035,"o":89.14,"t":"2026-09-22T15:15:00Z","v":134538,"vw":89.123218},{"c":88.89,"h":89.075,"l":88.89,"n":927,"o":89.06,"t":"2026-09-22T15:30:00Z","v":80656,"vw":89.010565},{"c":88.915,"h":88.925,"l":88.86,"n":592,"o":88.865,"t":"2026-09-22T15:45:00Z","v":30793,"vw":88.897625},{"c":88.955,"h":88.9789,"l":88.915,"n":459,"o":88.935,"t":"2026-09-22T16:00:00Z","v":29113,"vw":88.952096},{"c":88.96,"h":88.97,"l":88.9203,"n":606,"o":88.955,"t":"2026-09-22T16:15:00Z","v":78272,"vw":88.948746},{"c":89.005,"h":89.025,"l":88.96,"n":441,"o":88.97,"t":"2026-09-22T16:30:00Z","v":28079,"vw":88.986725},{"c":89.1,"h":89.135,"l":88.995,"n":700,"o":89.015,"t":"2026-09-22T16:45:00Z","v":58944,"vw":89.076256},{"c":89.025,"h":89.1,"l":89.025,"n":394,"o":89.09,"t":"2026-09-22T17:00:00Z","v":19931,"vw":89.064838},{"c":89.02,"h":89.02,"l":88.96,"n":376,"o":89.015,"t":"2026-09-22T17:15:00Z","v":21788,"vw":88.988764},{"c":89.0401,"h":89.06,"l":89.005,"n":555,"o":89.025,"t":"2026-09-22T17:30:00Z","v":75785,"vw":89.036996},{"c":89.28,"h":89.3,"l":89.045,"n":1346,"o":89.05,"t":"2026-09-22T17:45:00Z","v":90433,"vw":89.20299},{"c":89.32,"h":89.34,"l":89.24,"n":829,"o":89.27,"t":"2026-09-22T18:00:00Z","v":67859,"vw":89.29986},{"c":89.325,"h":89.355,"l":89.31,"n":869,"o":89.32,"t":"2026-09-22T18:15:00Z","v":70016,"vw":89.329364},{"c":89.3083,"h":89.345,"l":89.27,"n":394,"o":89.325,"t":"2026-09-22T18:30:00Z","v":32488,"vw":89.305944},{"c":89.305,"h":89.3383,"l":89.285,"n":676,"o":89.315,"t":"2026-09-22T18:45:00Z","v":49349,"vw":89.302851},{"c":89.335,"h":89.34,"l":89.285,"n":1038,"o":89.315,"t":"2026-09-22T19:00:00Z","v":91406,"vw":89.309996},{"c":89.41,"h":89.415,"l":89.325,"n":1325,"o":89.34,"t":"2026-09-22T19:15:00Z","v":136149,"vw":89.365834},{"c":89.575,"h":89.64,"l":89.405,"n":2039,"o":89.41,"t":"2026-09-22T19:30:00Z","v":240285,"vw":89.524741},{"c":89.45,"h":89.605,"l":89.41,"n":1606,"o":89.585,"t":"2026-09-22T19:45:00Z","v":89005,"vw":89.475872},{"c":89.43,"h":89.47,"l":89.43,"n":13,"o":89.46,"t":"2026-09-22T20:00:00Z","v":27517,"vw":89.430364},{"c":89.3,"h":89.41,"l":89.02,"n":127,"o":89.21,"t":"2026-09-22T20:30:00Z","v":6909,"vw":89.139579},{"c":88.62,"h":88.62,"l":88.62,"n":8,"o":88.62,"t":"2026-09-23T13:15:00Z","v":1800,"vw":88.62},{"c":88.475,"h":88.71,"l":88.43,"n":1378,"o":88.53,"t":"2026-09-23T13:30:00Z","v":124260,"vw":88.504636},{"c":88.34,"h":88.475,"l":88.25,"n":1215,"o":88.475,"t":"2026-09-23T13:45:00Z","v":91875,"vw":88.315539},{"c":88.49,"h":88.525,"l":88.365,"n":798,"o":88.37,"t":"2026-09-23T14:00:00Z","v":36059,"vw":88.455515},{"c":88.29,"h":88.51,"l":88.27,"n":964,"o":88.485,"t":"2026-09-23T14:15:00Z","v":36497,"vw":88.400245},{"c":88.25,"h":88.425,"l":88.25,"n":1100,"o":88.29,"t":"2026-09-23T14:30:00Z","v":63453,"vw":88.353886},{"c":88.365,"h":88.44,"l":88.125,"n":1685,"o":88.25,"t":"2026-09-23T14:45:00Z","v":93469,"vw":88.283648},{"c":88.345,"h":88.3759,"l":88.275,"n":665,"o":88.365,"t":"2026-09-23T15:00:00Z","v":33962,"vw":88.327407},{"c":88.285,"h":88.42,"l":88.275,"n":1154,"o":88.315,"t":"2026-09-23T15:15:00Z","v":66897,"vw":88.331066},{"c":88.26,"h":88.305,"l":88.21,"n":1444,"o":88.285,"t":"2026-09-23T15:30:00Z","v":113650,"vw":88.27099},{"c":88.185,"h":88.265,"l":88.125,"n":822,"o":88.265,"t":"2026-09-23T15:45:00Z","v":43213,"vw":88.175229},{"c":88.135,"h":88.185,"l":88.105,"n":667,"o":88.185,"t":"2026-09-23T16:00:00Z","v":34667,"vw":88.128984},{"c":88.14,"h":88.14,"l":88.11,"n":496,"o":88.135,"t":"2026-09-23T16:15:00Z","v":37938,"vw":88.126705},{"c":88.075,"h":88.165,"l":88.075,"n":549,"o":88.15,"t":"2026-09-23T16:30:00Z","v":36627,"vw":88.124597},{"c":87.755,"h":88.08,"l":87.745,"n":1332,"o":88.06,"t":"2026-09-23T16:45:00Z","v":96652,"vw":87.932431},{"c":87.7633,"h":87.82,"l":87.685,"n":965,"o":87.76,"t":"2026-09-23T17:00:00Z","v":93247,"vw":87.75069},{"c":87.81,"h":87.84,"l":87.725,"n":735,"o":87.76,"t":"2026-09-23T17:15:00Z","v":70275,"vw":87.777507},{"c":88.03,"h":88.05,"l":87.755,"n":1298,"o":87.805,"t":"2026-09-23T17:30:00Z","v":99064,"vw":87.843108},{"c":88.125,"h":88.13,"l":88.03,"n":812,"o":88.03,"t":"2026-09-23T17:45:00Z","v":65259,"vw":88.079327},{"c":88.1,"h":88.1451,"l":88.03,"n":626,"o":88.13,"t":"2026-09-23T18:00:00Z","v":52153,"vw":88.090935},{"c":88.015,"h":88.11,"l":87.995,"n":655,"o":88.09,"t":"2026-09-23T18:15:00Z","v":66447,"vw":88.055167},{"c":87.98,"h":88.04,"l":87.98,"n":613,"o":88.015,"t":"2026-09-23T18:30:00Z","v":57832,"vw":88.011452},{"c":88.075,"h":88.075,"l":87.96,"n":505,"o":87.96,"t":"2026-09-23T18:45:00Z","v":33466,"vw":88.009146},{"c":88.07,"h":88.105,"l":88.005,"n":847,"o":88.07,"t":"2026-09-23T19:00:00Z","v":68922,"vw":88.064598},{"c":88.03,"h":88.075,"l":88,"n":658,"o":88.07,"t":"2026-09-23T19:15:00Z","v":60017,"vw":88.022169},{"c":88.015,"h":88.11,"l":88.015,"n":1596,"o":88.035,"t":"2026-09-23T19:30:00Z","v":150756,"vw":88.046973},{"c":88.01,"h":88.04,"l":87.98,"n":2576,"o":88.02,"t":"2026-09-23T19:45:00Z","v":258627,"vw":88.006605},{"c":87.75,"h":88.01,"l":87.75,"n":16,"o":88.01,"t":"2026-09-23T20:00:00Z","v":165951,"vw":88.008315},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-09-23T20:15:00Z","v":100,"vw":87.77},{"c":87.78,"h":87.78,"l":87.78,"n":1,"o":87.78,"t":"2026-09-23T21:15:00Z","v":232,"vw":87.78},{"c":87.6,"h":87.81,"l":87.6,"n":77,"o":87.78,"t":"2026-09-23T22:15:00Z","v":1317,"vw":87.714453},{"c":87.96,"h":87.96,"l":87.96,"n":1,"o":87.96,"t":"2026-09-24T12:45:00Z","v":100,"vw":87.96},{"c":87.79,"h":87.95,"l":87.79,"n":4,"o":87.95,"t":"2026-09-24T13:15:00Z","v":3626,"vw":87.874444},{"c":87.965,"h":88,"l":87.87,"n":1032,"o":87.9,"t":"2026-09-24T13:30:00Z","v":67981,"vw":87.929851},{"c":88.04,"h":88.055,"l":87.96,"n":556,"o":87.965,"t":"2026-09-24T13:45:00Z","v":61356,"vw":88.004559},{"c":87.975,"h":88.05,"l":87.975,"n":559,"o":88.045,"t":"2026-09-24T14:00:00Z","v":28418,"vw":88.01185},{"c":87.92,"h":87.99,"l":87.905,"n":572,"o":87.97,"t":"2026-09-24T14:15:00Z","v":36264,"vw":87.938105},{"c":87.81,"h":87.95,"l":87.81,"n":461,"o":87.92,"t":"2026-09-24T14:30:00Z","v":21055,"vw":87.908455},{"c":87.745,"h":87.87,"l":87.7,"n":832,"o":87.79,"t":"2026-09-24T14:45:00Z","v":120150,"vw":87.791076},{"c":87.515,"h":87.73,"l":87.5,"n":548,"o":87.73,"t":"2026-09-24T15:00:00Z","v":29516,"vw":87.61537},{"c":87.575,"h":87.64,"l":87.5,"n":723,"o":87.5,"t":"2026-09-24T15:15:00Z","v":48143,"vw":87.570817},{"c":87.63,"h":87.63,"l":87.505,"n":712,"o":87.57,"t":"2026-09-24T15:30:00Z","v":39679,"vw":87.54971},{"c":87.64,"h":87.7,"l":87.59,"n":918,"o":87.63,"t":"2026-09-24T15:45:00Z","v":96792,"vw":87.653662},{"c":87.71,"h":87.71,"l":87.6,"n":856,"o":87.64,"t":"2026-09-24T16:00:00Z","v":73347,"vw":87.639374},{"c":88.165,"h":88.365,"l":87.705,"n":1773,"o":87.71,"t":"2026-09-24T16:15:00Z","v":114296,"vw":88.08254},{"c":88.235,"h":88.33,"l":88.08,"n":655,"o":88.155,"t":"2026-09-24T16:30:00Z","v":71341,"vw":88.233794},{"c":88.145,"h":88.27,"l":88.145,"n":584,"o":88.22,"t":"2026-09-24T16:45:00Z","v":50706,"vw":88.205606},{"c":88.19,"h":88.235,"l":88.09,"n":596,"o":88.13,"t":"2026-09-24T17:00:00Z","v":37581,"vw":88.17152},{"c":88,"h":88.185,"l":87.97,"n":449,"o":88.185,"t":"2026-09-24T17:15:00Z","v":29770,"vw":88.083268},{"c":87.99,"h":88.05,"l":87.955,"n":2654,"o":88.01,"t":"2026-09-24T17:30:00Z","v":869072,"vw":88.01336},{"c":88.02,"h":88.03,"l":87.96,"n":2390,"o":87.985,"t":"2026-09-24T17:45:00Z","v":569734,"vw":87.992085},{"c":88.0724,"h":88.0724,"l":87.855,"n":3155,"o":88.015,"t":"2026-09-24T18:00:00Z","v":758286,"vw":87.949958},{"c":88.12,"h":88.16,"l":88.04,"n":1883,"o":88.0705,"t":"2026-09-24T18:15:00Z","v":435509,"vw":88.066693},{"c":88.065,"h":88.22,"l":88.015,"n":896,"o":88.12,"t":"2026-09-24T18:30:00Z","v":72156,"vw":88.078204},{"c":88.12,"h":88.15,"l":88.045,"n":803,"o":88.065,"t":"2026-09-24T18:45:00Z","v":134865,"vw":88.114308},{"c":88.03,"h":88.155,"l":88.02,"n":2096,"o":88.125,"t":"2026-09-24T19:00:00Z","v":373578,"vw":88.074878},{"c":88.06,"h":88.09,"l":88.015,"n":1211,"o":88.03,"t":"2026-09-24T19:15:00Z","v":177610,"vw":88.049709},{"c":88.07,"h":88.09,"l":88.04,"n":1451,"o":88.065,"t":"2026-09-24T19:30:00Z","v":245896,"vw":88.06133},{"c":88.07,"h":88.095,"l":88.035,"n":3259,"o":88.065,"t":"2026-09-24T19:45:00Z","v":600272,"vw":88.059321},{"c":88.07,"h":88.07,"l":88.07,"n":11,"o":88.07,"t":"2026-09-24T20:00:00Z","v":532780,"vw":88.07},{"c":89.6265,"h":89.6265,"l":89.6265,"n":1,"o":89.6265,"t":"2026-09-24T21:00:00Z","v":113,"vw":89.6265},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-09-24T23:30:00Z","v":150,"vw":88},{"c":88.12,"h":88.13,"l":88.12,"n":6,"o":88.13,"t":"2026-09-25T11:00:00Z","v":1021,"vw":88.124454},{"c":88.16,"h":88.16,"l":88.16,"n":3,"o":88.16,"t":"2026-09-25T13:15:00Z","v":266,"vw":88.16},{"c":88.255,"h":88.4,"l":88.105,"n":665,"o":88.33,"t":"2026-09-25T13:30:00Z","v":65941,"vw":88.294396},{"c":88.23,"h":88.26,"l":88.165,"n":731,"o":88.24,"t":"2026-09-25T13:45:00Z","v":53093,"vw":88.22544},{"c":88.065,"h":88.23,"l":87.965,"n":609,"o":88.23,"t":"2026-09-25T14:00:00Z","v":27324,"vw":88.069931},{"c":88.05,"h":88.125,"l":87.99,"n":343,"o":88.065,"t":"2026-09-25T14:15:00Z","v":19954,"vw":88.04062},{"c":88.04,"h":88.075,"l":87.965,"n":584,"o":88.015,"t":"2026-09-25T14:30:00Z","v":54138,"vw":88.020965},{"c":88.105,"h":88.125,"l":88.045,"n":531,"o":88.075,"t":"2026-09-25T14:45:00Z","v":40934,"vw":88.086158},{"c":88.055,"h":88.155,"l":87.985,"n":395,"o":88.11,"t":"2026-09-25T15:00:00Z","v":29444,"vw":88.023172},{"c":88.09,"h":88.11,"l":88.015,"n":628,"o":88.065,"t":"2026-09-25T15:15:00Z","v":43930,"vw":88.076276},{"c":88.025,"h":88.185,"l":88.015,"n":871,"o":88.12,"t":"2026-09-25T15:30:00Z","v":48728,"vw":88.116808},{"c":88.34,"h":88.34,"l":87.995,"n":454,"o":88.01,"t":"2026-09-25T15:45:00Z","v":27409,"vw":88.145246},{"c":88.645,"h":88.67,"l":88.36,"n":1400,"o":88.36,"t":"2026-09-25T16:00:00Z","v":87791,"vw":88.576305},{"c":88.58,"h":88.67,"l":88.465,"n":737,"o":88.64,"t":"2026-09-25T16:15:00Z","v":56797,"vw":88.57783},{"c":88.5099,"h":88.59,"l":88.42,"n":947,"o":88.585,"t":"2026-09-25T16:30:00Z","v":51145,"vw":88.486061},{"c":88.42,"h":88.485,"l":88.36,"n":493,"o":88.485,"t":"2026-09-25T16:45:00Z","v":27205,"vw":88.406876},{"c":88.46,"h":88.475,"l":88.4,"n":442,"o":88.4,"t":"2026-09-25T17:00:00Z","v":21690,"vw":88.460561},{"c":88.445,"h":88.47,"l":88.43,"n":283,"o":88.47,"t":"2026-09-25T17:15:00Z","v":19180,"vw":88.440783},{"c":88.45,"h":88.47,"l":88.38,"n":407,"o":88.4401,"t":"2026-09-25T17:30:00Z","v":15322,"vw":88.428509},{"c":88.46,"h":88.465,"l":88.4199,"n":454,"o":88.45,"t":"2026-09-25T17:45:00Z","v":24511,"vw":88.439151},{"c":88.505,"h":88.505,"l":88.46,"n":289,"o":88.47,"t":"2026-09-25T18:00:00Z","v":14851,"vw":88.474544},{"c":88.535,"h":88.555,"l":88.45,"n":909,"o":88.525,"t":"2026-09-25T18:15:00Z","v":50890,"vw":88.502355},{"c":88.565,"h":88.595,"l":88.52,"n":327,"o":88.56,"t":"2026-09-25T18:30:00Z","v":17881,"vw":88.552014},{"c":88.585,"h":88.61,"l":88.57,"n":275,"o":88.575,"t":"2026-09-25T18:45:00Z","v":17498,"vw":88.586993},{"c":88.575,"h":88.625,"l":88.54,"n":326,"o":88.6,"t":"2026-09-25T19:00:00Z","v":12913,"vw":88.576113},{"c":88.52,"h":88.575,"l":88.5199,"n":541,"o":88.5724,"t":"2026-09-25T19:15:00Z","v":44385,"vw":88.537139},{"c":88.615,"h":88.635,"l":88.52,"n":929,"o":88.53,"t":"2026-09-25T19:30:00Z","v":65605,"vw":88.587481},{"c":88.625,"h":88.665,"l":88.61,"n":1920,"o":88.61,"t":"2026-09-25T19:45:00Z","v":156173,"vw":88.640466},{"c":88.63,"h":88.63,"l":88.63,"n":10,"o":88.63,"t":"2026-09-25T20:00:00Z","v":34978,"vw":88.63},{"c":88.76,"h":88.76,"l":88.76,"n":1,"o":88.76,"t":"2026-09-28T11:00:00Z","v":619,"vw":88.76},{"c":88.43,"h":88.43,"l":88.43,"n":1,"o":88.43,"t":"2026-09-28T13:00:00Z","v":100,"vw":88.43},{"c":88.355,"h":88.38,"l":88.11,"n":937,"o":88.11,"t":"2026-09-28T13:30:00Z","v":60342,"vw":88.187706},{"c":88.51,"h":88.52,"l":88.38,"n":850,"o":88.395,"t":"2026-09-28T13:45:00Z","v":54031,"vw":88.445565},{"c":88.42,"h":88.48,"l":88.355,"n":649,"o":88.465,"t":"2026-09-28T14:00:00Z","v":42180,"vw":88.417077},{"c":88.455,"h":88.5,"l":88.37,"n":743,"o":88.415,"t":"2026-09-28T14:15:00Z","v":42020,"vw":88.445365},{"c":88.205,"h":88.47,"l":88.205,"n":831,"o":88.455,"t":"2026-09-28T14:30:00Z","v":62918,"vw":88.339032},{"c":88.0999,"h":88.21,"l":88.01,"n":819,"o":88.21,"t":"2026-09-28T14:45:00Z","v":61161,"vw":88.081731},{"c":88.015,"h":88.11,"l":88.01,"n":760,"o":88.08,"t":"2026-09-28T15:00:00Z","v":47111,"vw":88.051894},{"c":87.995,"h":88.1,"l":87.985,"n":886,"o":88,"t":"2026-09-28T15:15:00Z","v":61896,"vw":88.014344},{"c":87.98,"h":88.045,"l":87.905,"n":872,"o":88.015,"t":"2026-09-28T15:30:00Z","v":60672,"vw":88.001155},{"c":88.065,"h":88.08,"l":87.935,"n":454,"o":87.995,"t":"2026-09-28T15:45:00Z","v":52392,"vw":88.014418},{"c":88.085,"h":88.145,"l":88.055,"n":572,"o":88.065,"t":"2026-09-28T16:00:00Z","v":54920,"vw":88.086144},{"c":88.67,"h":88.76,"l":88.09,"n":1206,"o":88.09,"t":"2026-09-28T16:15:00Z","v":81270,"vw":88.464629},{"c":88.45,"h":88.69,"l":88.42,"n":1138,"o":88.68,"t":"2026-09-28T16:30:00Z","v":107547,"vw":88.573431},{"c":88.43,"h":88.495,"l":88.355,"n":527,"o":88.47,"t":"2026-09-28T16:45:00Z","v":35533,"vw":88.426024},{"c":88.74,"h":88.86,"l":88.35,"n":1188,"o":88.43,"t":"2026-09-28T17:00:00Z","v":91630,"vw":88.517568},{"c":88.575,"h":88.72,"l":88.57,"n":2313,"o":88.72,"t":"2026-09-28T17:15:00Z","v":800979,"vw":88.654616},{"c":88.575,"h":88.635,"l":88.555,"n":570,"o":88.58,"t":"2026-09-28T17:30:00Z","v":35476,"vw":88.589067},{"c":88.555,"h":88.61,"l":88.54,"n":759,"o":88.575,"t":"2026-09-28T17:45:00Z","v":40725,"vw":88.57391},{"c":88.59,"h":88.61,"l":88.54,"n":358,"o":88.56,"t":"2026-09-28T18:00:00Z","v":27181,"vw":88.577396},{"c":88.52,"h":88.59,"l":88.52,"n":413,"o":88.585,"t":"2026-09-28T18:15:00Z","v":24226,"vw":88.550682},{"c":88.5217,"h":88.55,"l":88.44,"n":528,"o":88.53,"t":"2026-09-28T18:30:00Z","v":36165,"vw":88.497267},{"c":88.5399,"h":88.55,"l":88.48,"n":575,"o":88.525,"t":"2026-09-28T18:45:00Z","v":30581,"vw":88.509439},{"c":88.425,"h":88.51,"l":88.42,"n":562,"o":88.51,"t":"2026-09-28T19:00:00Z","v":36065,"vw":88.456394},{"c":88.485,"h":88.4959,"l":88.415,"n":694,"o":88.425,"t":"2026-09-28T19:15:00Z","v":50454,"vw":88.463128},{"c":88.435,"h":88.505,"l":88.405,"n":822,"o":88.485,"t":"2026-09-28T19:30:00Z","v":45302,"vw":88.452209},{"c":88.38,"h":88.455,"l":88.345,"n":1093,"o":88.44,"t":"2026-09-28T19:45:00Z","v":74312,"vw":88.391924},{"c":88.38,"h":88.38,"l":88.38,"n":10,"o":88.38,"t":"2026-09-28T20:00:00Z","v":18854,"vw":88.38},{"c":87.95,"h":88.12,"l":87.95,"n":8,"o":88.12,"t":"2026-09-28T20:30:00Z","v":2204,"vw":88.042193},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-09-28T22:30:00Z","v":149,"vw":89},{"c":88.01,"h":88.01,"l":88.01,"n":2,"o":88.01,"t":"2026-09-29T08:00:00Z","v":118,"vw":88.01},{"c":88.27,"h":88.27,"l":88.27,"n":1,"o":88.27,"t":"2026-09-29T13:00:00Z","v":100,"vw":88.27},{"c":87.95,"h":88,"l":87.8,"n":1348,"o":88,"t":"2026-09-29T13:30:00Z","v":111705,"vw":87.923703},{"c":87.93,"h":88.04,"l":87.915,"n":822,"o":87.93,"t":"2026-09-29T13:45:00Z","v":48451,"vw":87.970495},{"c":88,"h":88.01,"l":87.915,"n":731,"o":87.92,"t":"2026-09-29T14:00:00Z","v":38786,"vw":87.962168},{"c":87.97,"h":88.02,"l":87.925,"n":573,"o":88,"t":"2026-09-29T14:15:00Z","v":24766,"vw":87.986901},{"c":87.95,"h":88.02,"l":87.9,"n":798,"o":87.98,"t":"2026-09-29T14:30:00Z","v":42471,"vw":87.946215},{"c":87.85,"h":87.9599,"l":87.85,"n":591,"o":87.955,"t":"2026-09-29T14:45:00Z","v":35379,"vw":87.902696},{"c":87.63,"h":87.86,"l":87.6,"n":1987,"o":87.855,"t":"2026-09-29T15:00:00Z","v":442466,"vw":87.68853},{"c":87.46,"h":87.665,"l":87.405,"n":954,"o":87.65,"t":"2026-09-29T15:15:00Z","v":1204411,"vw":87.441511},{"c":87.53,"h":87.59,"l":87.46,"n":953,"o":87.465,"t":"2026-09-29T15:30:00Z","v":172890,"vw":87.545989},{"c":87.47,"h":87.615,"l":87.425,"n":1350,"o":87.52,"t":"2026-09-29T15:45:00Z","v":283614,"vw":87.511878},{"c":87.42,"h":87.485,"l":87.42,"n":757,"o":87.48,"t":"2026-09-29T16:00:00Z","v":130116,"vw":87.450451},{"c":87.465,"h":87.48,"l":87.4224,"n":620,"o":87.425,"t":"2026-09-29T16:15:00Z","v":94991,"vw":87.447564},{"c":87.355,"h":87.47,"l":87.355,"n":597,"o":87.47,"t":"2026-09-29T16:30:00Z","v":89862,"vw":87.414604},{"c":87.27,"h":87.36,"l":87.27,"n":751,"o":87.355,"t":"2026-09-29T16:45:00Z","v":117743,"vw":87.319923},{"c":87.325,"h":87.325,"l":87.23,"n":575,"o":87.295,"t":"2026-09-29T17:00:00Z","v":72767,"vw":87.274356},{"c":87.35,"h":87.35,"l":87.2833,"n":494,"o":87.33,"t":"2026-09-29T17:15:00Z","v":50040,"vw":87.310399},{"c":87.41,"h":87.41,"l":87.33,"n":553,"o":87.355,"t":"2026-09-29T17:30:00Z","v":66223,"vw":87.34348},{"c":87.355,"h":87.47,"l":87.33,"n":1910,"o":87.42,"t":"2026-09-29T17:45:00Z","v":166783,"vw":87.429129},{"c":87.595,"h":87.61,"l":87.36,"n":939,"o":87.36,"t":"2026-09-29T18:00:00Z","v":58961,"vw":87.506941},{"c":87.635,"h":87.68,"l":87.6,"n":676,"o":87.6,"t":"2026-09-29T18:15:00Z","v":52583,"vw":87.634353},{"c":87.765,"h":87.82,"l":87.55,"n":705,"o":87.63,"t":"2026-09-29T18:30:00Z","v":324548,"vw":87.561251},{"c":87.785,"h":87.79,"l":87.7,"n":570,"o":87.76,"t":"2026-09-29T18:45:00Z","v":24760,"vw":87.734056},{"c":87.77,"h":87.82,"l":87.765,"n":608,"o":87.79,"t":"2026-09-29T19:00:00Z","v":32181,"vw":87.79326},{"c":87.81,"h":87.83,"l":87.745,"n":784,"o":87.77,"t":"2026-09-29T19:15:00Z","v":53608,"vw":87.798861},{"c":87.77,"h":87.825,"l":87.77,"n":765,"o":87.82,"t":"2026-09-29T19:30:00Z","v":43093,"vw":87.805801},{"c":87.85,"h":87.865,"l":87.745,"n":1441,"o":87.775,"t":"2026-09-29T19:45:00Z","v":96254,"vw":87.814852},{"c":87.85,"h":87.85,"l":87.85,"n":14,"o":87.85,"t":"2026-09-29T20:00:00Z","v":41200,"vw":87.85},{"c":87.46,"h":87.865,"l":87.43,"n":922,"o":87.69,"t":"2026-09-30T13:30:00Z","v":80620,"vw":87.584849},{"c":87.56,"h":87.56,"l":87.39,"n":1044,"o":87.45,"t":"2026-09-30T13:45:00Z","v":222279,"vw":87.511306},{"c":87.65,"h":87.74,"l":87.47,"n":726,"o":87.575,"t":"2026-09-30T14:00:00Z","v":57181,"vw":87.613383},{"c":87.505,"h":87.67,"l":87.475,"n":985,"o":87.635,"t":"2026-09-30T14:15:00Z","v":94171,"vw":87.583282},{"c":87.4899,"h":87.565,"l":87.43,"n":1485,"o":87.47,"t":"2026-09-30T14:30:00Z","v":1074200,"vw":87.480975},{"c":87.405,"h":87.54,"l":87.39,"n":1757,"o":87.475,"t":"2026-09-30T14:45:00Z","v":281834,"vw":87.473594},{"c":87.37,"h":87.445,"l":87.31,"n":1420,"o":87.405,"t":"2026-09-30T15:00:00Z","v":215656,"vw":87.378876},{"c":87.4,"h":87.44,"l":87.33,"n":1255,"o":87.395,"t":"2026-09-30T15:15:00Z","v":137349,"vw":87.376976},{"c":87.135,"h":87.425,"l":87.125,"n":2227,"o":87.41,"t":"2026-09-30T15:30:00Z","v":404349,"vw":87.269888},{"c":87.215,"h":87.25,"l":87.125,"n":1467,"o":87.135,"t":"2026-09-30T15:45:00Z","v":366441,"vw":87.178703},{"c":87.215,"h":87.24,"l":87.165,"n":820,"o":87.215,"t":"2026-09-30T16:00:00Z","v":78105,"vw":87.201473},{"c":87.16,"h":87.235,"l":87.14,"n":565,"o":87.22,"t":"2026-09-30T16:15:00Z","v":45380,"vw":87.187515},{"c":87.195,"h":87.205,"l":87.125,"n":669,"o":87.16,"t":"2026-09-30T16:30:00Z","v":97795,"vw":87.159864},{"c":87.18,"h":87.21,"l":87.13,"n":785,"o":87.2,"t":"2026-09-30T16:45:00Z","v":136092,"vw":87.167789},{"c":87.15,"h":87.19,"l":87.13,"n":678,"o":87.175,"t":"2026-09-30T17:00:00Z","v":113249,"vw":87.167109},{"c":87.105,"h":87.145,"l":87.045,"n":790,"o":87.145,"t":"2026-09-30T17:15:00Z","v":117331,"vw":87.090459},{"c":87.11,"h":87.14,"l":87.075,"n":772,"o":87.1,"t":"2026-09-30T17:30:00Z","v":122257,"vw":87.10349},{"c":87.1,"h":87.14,"l":87.07,"n":1016,"o":87.105,"t":"2026-09-30T17:45:00Z","v":109586,"vw":87.097564},{"c":87.035,"h":87.1,"l":87.03,"n":849,"o":87.1,"t":"2026-09-30T18:00:00Z","v":176545,"vw":87.064553},{"c":86.98,"h":87.035,"l":86.955,"n":939,"o":87.035,"t":"2026-09-30T18:15:00Z","v":233869,"vw":86.998292},{"c":86.96,"h":86.99,"l":86.92,"n":797,"o":86.985,"t":"2026-09-30T18:30:00Z","v":98988,"vw":86.955099},{"c":86.96,"h":86.965,"l":86.89,"n":597,"o":86.96,"t":"2026-09-30T18:45:00Z","v":52650,"vw":86.920025},{"c":86.945,"h":86.95,"l":86.8924,"n":774,"o":86.95,"t":"2026-09-30T19:00:00Z","v":106328,"vw":86.925506},{"c":86.895,"h":86.945,"l":86.88,"n":1079,"o":86.945,"t":"2026-09-30T19:15:00Z","v":146654,"vw":86.90095},{"c":86.815,"h":86.905,"l":86.81,"n":1875,"o":86.895,"t":"2026-09-30T19:30:00Z","v":272539,"vw":86.847788},{"c":86.805,"h":86.88,"l":86.725,"n":6828,"o":86.815,"t":"2026-09-30T19:45:00Z","v":1163588,"vw":86.802957},{"c":86.8,"h":86.8,"l":86.8,"n":8,"o":86.8,"t":"2026-09-30T20:00:00Z","v":194761,"vw":86.8},{"c":86.6,"h":86.6,"l":86.6,"n":1,"o":86.6,"t":"2026-09-30T23:15:00Z","v":300,"vw":86.6},{"c":86.02,"h":86.76,"l":86.02,"n":34,"o":86.6,"t":"2026-10-01T08:00:00Z","v":1297,"vw":86.490565},{"c":86.22,"h":86.22,"l":86.22,"n":2,"o":86.22,"t":"2026-10-01T09:45:00Z","v":250,"vw":86.22},{"c":86.5,"h":86.5,"l":86.5,"n":5,"o":86.5,"t":"2026-10-01T11:15:00Z","v":865,"vw":86.5},{"c":85.8781,"h":85.8781,"l":85.8781,"n":1,"o":85.8781,"t":"2026-10-01T11:30:00Z","v":1720,"vw":85.8781},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-10-01T11:45:00Z","v":176,"vw":85.75},{"c":86.79,"h":86.79,"l":86.79,"n":1,"o":86.79,"t":"2026-10-01T12:45:00Z","v":230,"vw":86.79},{"c":85.965,"h":86.3,"l":85.925,"n":1912,"o":86.16,"t":"2026-10-01T13:30:00Z","v":173055,"vw":86.151317},{"c":85.92,"h":86.045,"l":85.905,"n":1521,"o":85.965,"t":"2026-10-01T13:45:00Z","v":252549,"vw":85.98252},{"c":85.73,"h":85.925,"l":85.67,"n":2010,"o":85.92,"t":"2026-10-01T14:00:00Z","v":209090,"vw":85.740142},{"c":85.65,"h":85.815,"l":85.615,"n":1617,"o":85.745,"t":"2026-10-01T14:15:00Z","v":150545,"vw":85.705912},{"c":85.6801,"h":85.845,"l":85.585,"n":1611,"o":85.645,"t":"2026-10-01T14:30:00Z","v":125953,"vw":85.710625},{"c":85.56,"h":85.756,"l":85.475,"n":1805,"o":85.685,"t":"2026-10-01T14:45:00Z","v":175546,"vw":85.596169},{"c":85.55,"h":85.555,"l":85.415,"n":1430,"o":85.555,"t":"2026-10-01T15:00:00Z","v":200568,"vw":85.466022},{"c":85.51,"h":85.575,"l":85.47,"n":1832,"o":85.55,"t":"2026-10-01T15:15:00Z","v":324881,"vw":85.537294},{"c":85.32,"h":85.5,"l":85.215,"n":2020,"o":85.5,"t":"2026-10-01T15:30:00Z","v":175683,"vw":85.34955},{"c":85.37,"h":85.425,"l":85.175,"n":1560,"o":85.315,"t":"2026-10-01T15:45:00Z","v":106730,"vw":85.30676},{"c":85.325,"h":85.445,"l":85.325,"n":1331,"o":85.38,"t":"2026-10-01T16:00:00Z","v":91467,"vw":85.39947},{"c":85.37,"h":85.455,"l":85.3024,"n":1354,"o":85.33,"t":"2026-10-01T16:15:00Z","v":91872,"vw":85.384552},{"c":85.325,"h":85.435,"l":85.265,"n":1304,"o":85.375,"t":"2026-10-01T16:30:00Z","v":86732,"vw":85.371489},{"c":85.2,"h":85.35,"l":85.15,"n":1140,"o":85.325,"t":"2026-10-01T16:45:00Z","v":99716,"vw":85.243787},{"c":85.345,"h":85.345,"l":85.155,"n":1317,"o":85.195,"t":"2026-10-01T17:00:00Z","v":132814,"vw":85.276675},{"c":85.5,"h":85.555,"l":85.305,"n":922,"o":85.315,"t":"2026-10-01T17:15:00Z","v":49840,"vw":85.432573},{"c":85.535,"h":85.72,"l":85.465,"n":1934,"o":85.485,"t":"2026-10-01T17:30:00Z","v":193979,"vw":85.581584},{"c":85.335,"h":85.535,"l":85.285,"n":1758,"o":85.535,"t":"2026-10-01T17:45:00Z","v":119181,"vw":85.401979},{"c":85.28,"h":85.35,"l":85.17,"n":1288,"o":85.335,"t":"2026-10-01T18:00:00Z","v":89338,"vw":85.262093},{"c":85.31,"h":85.42,"l":85.245,"n":1516,"o":85.29,"t":"2026-10-01T18:15:00Z","v":99465,"vw":85.321275},{"c":85.385,"h":85.485,"l":85.28,"n":1265,"o":85.315,"t":"2026-10-01T18:30:00Z","v":104000,"vw":85.348065},{"c":85.42,"h":85.42,"l":85.34,"n":885,"o":85.385,"t":"2026-10-01T18:45:00Z","v":57918,"vw":85.385441},{"c":85.38,"h":85.425,"l":85.335,"n":1017,"o":85.415,"t":"2026-10-01T19:00:00Z","v":75571,"vw":85.383059},{"c":85.409,"h":85.41,"l":85.315,"n":1958,"o":85.38,"t":"2026-10-01T19:15:00Z","v":177498,"vw":85.365322},{"c":85.455,"h":85.48,"l":85.41,"n":1832,"o":85.41,"t":"2026-10-01T19:30:00Z","v":161851,"vw":85.45682},{"c":85.5,"h":85.575,"l":85.45,"n":2597,"o":85.45,"t":"2026-10-01T19:45:00Z","v":209618,"vw":85.491392},{"c":85.49,"h":85.49,"l":85.49,"n":31,"o":85.49,"t":"2026-10-01T20:00:00Z","v":348563,"vw":85.49},{"c":85.3509,"h":85.3509,"l":85.3509,"n":1,"o":85.3509,"t":"2026-10-01T20:45:00Z","v":120,"vw":85.3509},{"c":85.3814,"h":85.3814,"l":85.3814,"n":1,"o":85.3814,"t":"2026-10-01T23:45:00Z","v":585,"vw":85.3814},{"c":85.64,"h":85.64,"l":85.64,"n":5,"o":85.64,"t":"2026-10-02T08:00:00Z","v":1725,"vw":85.64},{"c":86.01,"h":86.02,"l":85.81,"n":51,"o":85.81,"t":"2026-10-02T12:30:00Z","v":5654,"vw":86.01573},{"c":86.06,"h":86.06,"l":86.06,"n":3,"o":86.06,"t":"2026-10-02T12:45:00Z","v":348,"vw":86.06},{"c":86.2,"h":86.21,"l":86.2,"n":2,"o":86.21,"t":"2026-10-02T13:15:00Z","v":7200,"vw":86.204861},{"c":86.22,"h":86.222,"l":85.86,"n":1119,"o":86.16,"t":"2026-10-02T13:30:00Z","v":104510,"vw":86.074246},{"c":86.36,"h":86.375,"l":86.06,"n":1922,"o":86.24,"t":"2026-10-02T13:45:00Z","v":133955,"vw":86.24282},{"c":86.35,"h":86.51,"l":86.21,"n":779,"o":86.35,"t":"2026-10-02T14:00:00Z","v":119618,"vw":86.402391},{"c":86.39,"h":86.49,"l":86.315,"n":643,"o":86.385,"t":"2026-10-02T14:15:00Z","v":33925,"vw":86.386662},{"c":86.45,"h":86.5,"l":86.38,"n":650,"o":86.4,"t":"2026-10-02T14:30:00Z","v":171679,"vw":86.415172},{"c":86.38,"h":86.505,"l":86.36,"n":776,"o":86.42,"t":"2026-10-02T14:45:00Z","v":67006,"vw":86.419248},{"c":86.11,"h":86.42,"l":86.07,"n":942,"o":86.42,"t":"2026-10-02T15:00:00Z","v":131099,"vw":86.18564},{"c":86.06,"h":86.1502,"l":85.9,"n":1050,"o":86.115,"t":"2026-10-02T15:15:00Z","v":78263,"vw":86.067007},{"c":86.135,"h":86.18,"l":86.015,"n":653,"o":86.055,"t":"2026-10-02T15:30:00Z","v":46745,"vw":86.104473},{"c":86.16,"h":86.17,"l":86.11,"n":550,"o":86.14,"t":"2026-10-02T15:45:00Z","v":27420,"vw":86.149157},{"c":86.195,"h":86.21,"l":86.14,"n":452,"o":86.18,"t":"2026-10-02T16:00:00Z","v":113998,"vw":86.194048},{"c":86.09,"h":86.235,"l":86.08,"n":444,"o":86.19,"t":"2026-10-02T16:15:00Z","v":39101,"vw":86.148689},{"c":86.095,"h":86.145,"l":86.04,"n":357,"o":86.095,"t":"2026-10-02T16:30:00Z","v":24618,"vw":86.090269},{"c":86.17,"h":86.1862,"l":86.095,"n":494,"o":86.1,"t":"2026-10-02T16:45:00Z","v":32858,"vw":86.151504},{"c":86.2,"h":86.26,"l":86.17,"n":467,"o":86.18,"t":"2026-10-02T17:00:00Z","v":21328,"vw":86.216621},{"c":86.08,"h":86.265,"l":86.05,"n":446,"o":86.225,"t":"2026-10-02T17:15:00Z","v":25809,"vw":86.190007},{"c":86.195,"h":86.195,"l":86.0979,"n":418,"o":86.0979,"t":"2026-10-02T17:30:00Z","v":42133,"vw":86.148423},{"c":86.215,"h":86.235,"l":86.16,"n":606,"o":86.19,"t":"2026-10-02T17:45:00Z","v":39842,"vw":86.20099},{"c":86.235,"h":86.241,"l":86.19,"n":356,"o":86.235,"t":"2026-10-02T18:00:00Z","v":46816,"vw":86.218557},{"c":86.21,"h":86.23,"l":86.1438,"n":618,"o":86.23,"t":"2026-10-02T18:15:00Z","v":51603,"vw":86.177145},{"c":86.2585,"h":86.28,"l":86.195,"n":490,"o":86.215,"t":"2026-10-02T18:30:00Z","v":42048,"vw":86.227957},{"c":86.275,"h":86.28,"l":86.24,"n":505,"o":86.265,"t":"2026-10-02T18:45:00Z","v":36056,"vw":86.264038},{"c":86.33,"h":86.33,"l":86.2551,"n":576,"o":86.28,"t":"2026-10-02T19:00:00Z","v":36055,"vw":86.282078},{"c":86.37,"h":86.4,"l":86.31,"n":627,"o":86.33,"t":"2026-10-02T19:15:00Z","v":32547,"vw":86.361547},{"c":86.4,"h":86.42,"l":86.365,"n":840,"o":86.38,"t":"2026-10-02T19:30:00Z","v":42108,"vw":86.394544},{"c":86.385,"h":86.435,"l":86.335,"n":1825,"o":86.405,"t":"2026-10-02T19:45:00Z","v":160894,"vw":86.389544},{"c":86.24,"h":86.38,"l":86.24,"n":18,"o":86.38,"t":"2026-10-02T20:00:00Z","v":80886,"vw":86.379709},{"c":86.54,"h":86.54,"l":86.54,"n":2,"o":86.54,"t":"2026-10-02T21:15:00Z","v":150,"vw":86.54},{"c":86,"h":86,"l":86,"n":9,"o":86,"t":"2026-10-02T23:15:00Z","v":251,"vw":86},{"c":85.86,"h":85.86,"l":85.86,"n":1,"o":85.86,"t":"2026-10-02T23:45:00Z","v":130,"vw":85.86},{"c":85.63,"h":85.63,"l":85.63,"n":8,"o":85.63,"t":"2026-10-05T08:00:00Z","v":5206,"vw":85.63},{"c":85.62,"h":85.99,"l":85.61,"n":1613,"o":85.97,"t":"2026-10-05T13:30:00Z","v":134314,"vw":85.844061},{"c":85.7,"h":85.725,"l":85.53,"n":1706,"o":85.62,"t":"2026-10-05T13:45:00Z","v":128941,"vw":85.632479},{"c":85.88,"h":85.94,"l":85.61,"n":1068,"o":85.7,"t":"2026-10-05T14:00:00Z","v":110320,"vw":85.714771},{"c":85.895,"h":85.96,"l":85.8601,"n":811,"o":85.87,"t":"2026-10-05T14:15:00Z","v":53569,"vw":85.902431},{"c":85.97,"h":86.03,"l":85.865,"n":1213,"o":85.9,"t":"2026-10-05T14:30:00Z","v":111777,"vw":85.942669},{"c":86.065,"h":86.065,"l":85.98,"n":893,"o":85.995,"t":"2026-10-05T14:45:00Z","v":61985,"vw":86.029613},{"c":85.925,"h":86.08,"l":85.915,"n":746,"o":86.07,"t":"2026-10-05T15:00:00Z","v":67027,"vw":85.977751},{"c":85.97,"h":85.975,"l":85.865,"n":762,"o":85.905,"t":"2026-10-05T15:15:00Z","v":46453,"vw":85.920564},{"c":86.05,"h":86.095,"l":85.96,"n":882,"o":85.97,"t":"2026-10-05T15:30:00Z","v":167636,"vw":86.004667},{"c":86.05,"h":86.065,"l":86,"n":617,"o":86.04,"t":"2026-10-05T15:45:00Z","v":45949,"vw":86.033461},{"c":86.055,"h":86.065,"l":86.01,"n":453,"o":86.05,"t":"2026-10-05T16:00:00Z","v":23203,"vw":86.041051},{"c":86.0601,"h":86.09,"l":86.035,"n":452,"o":86.045,"t":"2026-10-05T16:15:00Z","v":33407,"vw":86.057004},{"c":86.115,"h":86.115,"l":86.05,"n":452,"o":86.06,"t":"2026-10-05T16:30:00Z","v":26894,"vw":86.080297},{"c":86.045,"h":86.125,"l":86.045,"n":418,"o":86.115,"t":"2026-10-05T16:45:00Z","v":23426,"vw":86.099778},{"c":86.03,"h":86.065,"l":86.01,"n":311,"o":86.045,"t":"2026-10-05T17:00:00Z","v":43010,"vw":86.042402},{"c":86.08,"h":86.095,"l":86.03,"n":314,"o":86.035,"t":"2026-10-05T17:15:00Z","v":18731,"vw":86.067426},{"c":86.14,"h":86.14,"l":86.07,"n":365,"o":86.0947,"t":"2026-10-05T17:30:00Z","v":35116,"vw":86.104},{"c":86.22,"h":86.22,"l":86.145,"n":587,"o":86.145,"t":"2026-10-05T17:45:00Z","v":24075,"vw":86.188857},{"c":86.22,"h":86.26,"l":86.22,"n":418,"o":86.25,"t":"2026-10-05T18:00:00Z","v":27893,"vw":86.243077},{"c":86.27,"h":86.275,"l":86.22,"n":655,"o":86.225,"t":"2026-10-05T18:15:00Z","v":78938,"vw":86.235411},{"c":86.22,"h":86.27,"l":86.215,"n":481,"o":86.27,"t":"2026-10-05T18:30:00Z","v":55745,"vw":86.235375},{"c":86.3,"h":86.3,"l":86.22,"n":585,"o":86.22,"t":"2026-10-05T18:45:00Z","v":80207,"vw":86.261555},{"c":86.36,"h":86.365,"l":86.295,"n":761,"o":86.295,"t":"2026-10-05T19:00:00Z","v":78066,"vw":86.331605},{"c":86.39,"h":86.41,"l":86.35,"n":616,"o":86.355,"t":"2026-10-05T19:15:00Z","v":78310,"vw":86.38449},{"c":86.385,"h":86.395,"l":86.35,"n":945,"o":86.38,"t":"2026-10-05T19:30:00Z","v":87008,"vw":86.378313},{"c":86.29,"h":86.38,"l":86.225,"n":2119,"o":86.38,"t":"2026-10-05T19:45:00Z","v":290426,"vw":86.285455},{"c":86.28,"h":86.28,"l":86.28,"n":10,"o":86.28,"t":"2026-10-05T20:00:00Z","v":50362,"vw":86.28},{"c":86.3,"h":86.31,"l":86.28,"n":5,"o":86.31,"t":"2026-10-05T21:15:00Z","v":604,"vw":86.296308},{"c":86.8,"h":86.8,"l":86.8,"n":1,"o":86.8,"t":"2026-10-06T08:30:00Z","v":398,"vw":86.8},{"c":86.42,"h":86.42,"l":86.42,"n":6,"o":86.42,"t":"2026-10-06T11:00:00Z","v":380,"vw":86.42},{"c":87.4066,"h":87.4066,"l":87.4066,"n":1,"o":87.4066,"t":"2026-10-06T12:15:00Z","v":250,"vw":87.4066},{"c":87.06,"h":87.06,"l":87.06,"n":1,"o":87.06,"t":"2026-10-06T12:30:00Z","v":250,"vw":87.06},{"c":86.735,"h":86.875,"l":86.67,"n":1508,"o":86.74,"t":"2026-10-06T13:30:00Z","v":132803,"vw":86.785369},{"c":86.725,"h":86.7701,"l":86.685,"n":681,"o":86.725,"t":"2026-10-06T13:45:00Z","v":63452,"vw":86.722323},{"c":86.7,"h":86.795,"l":86.675,"n":791,"o":86.72,"t":"2026-10-06T14:00:00Z","v":49730,"vw":86.736233},{"c":86.56,"h":86.725,"l":86.515,"n":907,"o":86.7083,"t":"2026-10-06T14:15:00Z","v":70702,"vw":86.601741},{"c":86.625,"h":86.655,"l":86.51,"n":1109,"o":86.565,"t":"2026-10-06T14:30:00Z","v":96497,"vw":86.608495},{"c":86.7388,"h":86.75,"l":86.605,"n":1167,"o":86.625,"t":"2026-10-06T14:45:00Z","v":151241,"vw":86.656702},{"c":86.875,"h":86.885,"l":86.725,"n":766,"o":86.75,"t":"2026-10-06T15:00:00Z","v":67865,"vw":86.800133},{"c":86.875,"h":86.925,"l":86.855,"n":857,"o":86.875,"t":"2026-10-06T15:15:00Z","v":75842,"vw":86.884763},{"c":86.9,"h":86.925,"l":86.85,"n":924,"o":86.875,"t":"2026-10-06T15:30:00Z","v":83998,"vw":86.886804},{"c":86.88,"h":86.935,"l":86.88,"n":844,"o":86.895,"t":"2026-10-06T15:45:00Z","v":155068,"vw":86.920514},{"c":86.8,"h":86.905,"l":86.785,"n":911,"o":86.885,"t":"2026-10-06T16:00:00Z","v":111193,"vw":86.849832},{"c":86.735,"h":86.815,"l":86.735,"n":494,"o":86.8,"t":"2026-10-06T16:15:00Z","v":36658,"vw":86.785793},{"c":86.705,"h":86.77,"l":86.685,"n":593,"o":86.735,"t":"2026-10-06T16:30:00Z","v":61060,"vw":86.71479},{"c":86.695,"h":86.715,"l":86.64,"n":650,"o":86.71,"t":"2026-10-06T16:45:00Z","v":49210,"vw":86.677029},{"c":86.6845,"h":86.735,"l":86.655,"n":621,"o":86.695,"t":"2026-10-06T17:00:00Z","v":121532,"vw":86.680987},{"c":86.69,"h":86.72,"l":86.645,"n":771,"o":86.685,"t":"2026-10-06T17:15:00Z","v":105159,"vw":86.676327},{"c":86.735,"h":86.7418,"l":86.67,"n":523,"o":86.69,"t":"2026-10-06T17:30:00Z","v":50274,"vw":86.717493},{"c":86.745,"h":86.77,"l":86.71,"n":794,"o":86.735,"t":"2026-10-06T17:45:00Z","v":48079,"vw":86.737816},{"c":86.746,"h":86.76,"l":86.715,"n":534,"o":86.75,"t":"2026-10-06T18:00:00Z","v":59753,"vw":86.737376},{"c":86.62,"h":86.745,"l":86.615,"n":650,"o":86.735,"t":"2026-10-06T18:15:00Z","v":73796,"vw":86.656715},{"c":86.625,"h":86.64,"l":86.59,"n":934,"o":86.615,"t":"2026-10-06T18:30:00Z","v":142825,"vw":86.623616},{"c":86.67,"h":86.68,"l":86.605,"n":782,"o":86.625,"t":"2026-10-06T18:45:00Z","v":70835,"vw":86.636529},{"c":86.685,"h":86.695,"l":86.655,"n":861,"o":86.67,"t":"2026-10-06T19:00:00Z","v":109390,"vw":86.679966},{"c":86.625,"h":86.7,"l":86.625,"n":718,"o":86.685,"t":"2026-10-06T19:15:00Z","v":58851,"vw":86.669728},{"c":86.57,"h":86.63,"l":86.55,"n":1142,"o":86.63,"t":"2026-10-06T19:30:00Z","v":130048,"vw":86.576905},{"c":86.585,"h":86.62,"l":86.54,"n":1857,"o":86.57,"t":"2026-10-06T19:45:00Z","v":230878,"vw":86.577802},{"c":86.58,"h":86.58,"l":86.58,"n":11,"o":86.58,"t":"2026-10-06T20:00:00Z","v":59398,"vw":86.58},{"c":86.4,"h":86.61,"l":86.4,"n":24,"o":86.61,"t":"2026-10-06T22:00:00Z","v":738,"vw":86.525234},{"c":86.01,"h":86.23,"l":86.01,"n":8,"o":86.18,"t":"2026-10-07T08:00:00Z","v":651,"vw":86.153713},{"c":86,"h":86.01,"l":86,"n":5,"o":86.01,"t":"2026-10-07T09:15:00Z","v":279,"vw":86.005},{"c":85.51,"h":85.51,"l":85.51,"n":3,"o":85.51,"t":"2026-10-07T11:30:00Z","v":207,"vw":85.51},{"c":85.29,"h":85.4,"l":85.29,"n":46,"o":85.4,"t":"2026-10-07T13:00:00Z","v":3351,"vw":85.325053},{"c":85.2,"h":85.25,"l":85.2,"n":15,"o":85.25,"t":"2026-10-07T13:15:00Z","v":11913,"vw":85.205086},{"c":85.185,"h":85.43,"l":85.185,"n":1666,"o":85.28,"t":"2026-10-07T13:30:00Z","v":145580,"vw":85.276365},{"c":85.305,"h":85.305,"l":85.155,"n":2368,"o":85.205,"t":"2026-10-07T13:45:00Z","v":227093,"vw":85.219956},{"c":85.235,"h":85.31,"l":85.215,"n":1198,"o":85.295,"t":"2026-10-07T14:00:00Z","v":125227,"vw":85.258291},{"c":85.385,"h":85.45,"l":85.23,"n":1263,"o":85.235,"t":"2026-10-07T14:15:00Z","v":917915,"vw":85.291295},{"c":85.34,"h":85.42,"l":85.325,"n":1185,"o":85.38,"t":"2026-10-07T14:30:00Z","v":242417,"vw":85.375242},{"c":85.505,"h":85.51,"l":85.325,"n":733,"o":85.34,"t":"2026-10-07T14:45:00Z","v":90737,"vw":85.406894},{"c":85.51,"h":85.615,"l":85.365,"n":2230,"o":85.5,"t":"2026-10-07T15:00:00Z","v":326382,"vw":85.482768},{"c":85.395,"h":85.515,"l":85.325,"n":1182,"o":85.5,"t":"2026-10-07T15:15:00Z","v":182989,"vw":85.430424},{"c":85.5,"h":85.54,"l":85.365,"n":866,"o":85.385,"t":"2026-10-07T15:30:00Z","v":54235,"vw":85.486131},{"c":85.515,"h":85.52,"l":85.4515,"n":549,"o":85.495,"t":"2026-10-07T15:45:00Z","v":41444,"vw":85.489158},{"c":85.57,"h":85.605,"l":85.45,"n":804,"o":85.515,"t":"2026-10-07T16:00:00Z","v":53967,"vw":85.533694},{"c":85.595,"h":85.61,"l":85.55,"n":425,"o":85.57,"t":"2026-10-07T16:15:00Z","v":26453,"vw":85.584589},{"c":85.47,"h":85.59,"l":85.45,"n":579,"o":85.59,"t":"2026-10-07T16:30:00Z","v":29915,"vw":85.505588},{"c":85.515,"h":85.55,"l":85.47,"n":772,"o":85.48,"t":"2026-10-07T16:45:00Z","v":139217,"vw":85.500939},{"c":85.665,"h":85.69,"l":85.485,"n":879,"o":85.515,"t":"2026-10-07T17:00:00Z","v":65894,"vw":85.591089},{"c":85.61,"h":85.705,"l":85.61,"n":385,"o":85.66,"t":"2026-10-07T17:15:00Z","v":25387,"vw":85.658352},{"c":85.62,"h":85.6499,"l":85.6,"n":503,"o":85.61,"t":"2026-10-07T17:30:00Z","v":28648,"vw":85.623864},{"c":85.63,"h":85.655,"l":85.58,"n":759,"o":85.625,"t":"2026-10-07T17:45:00Z","v":42797,"vw":85.615806},{"c":85.6,"h":85.695,"l":85.58,"n":706,"o":85.62,"t":"2026-10-07T18:00:00Z","v":55700,"vw":85.620159},{"c":85.605,"h":85.62,"l":85.57,"n":616,"o":85.6,"t":"2026-10-07T18:15:00Z","v":37064,"vw":85.594094},{"c":85.614,"h":85.63,"l":85.565,"n":538,"o":85.605,"t":"2026-10-07T18:30:00Z","v":38102,"vw":85.598595},{"c":85.59,"h":85.645,"l":85.59,"n":521,"o":85.615,"t":"2026-10-07T18:45:00Z","v":36550,"vw":85.620697},{"c":85.545,"h":85.625,"l":85.525,"n":1057,"o":85.595,"t":"2026-10-07T19:00:00Z","v":85075,"vw":85.57144},{"c":85.5701,"h":85.59,"l":85.525,"n":703,"o":85.545,"t":"2026-10-07T19:15:00Z","v":60296,"vw":85.559061},{"c":85.5601,"h":85.6,"l":85.555,"n":1064,"o":85.575,"t":"2026-10-07T19:30:00Z","v":106714,"vw":85.577687},{"c":85.56,"h":85.59,"l":85.53,"n":2213,"o":85.565,"t":"2026-10-07T19:45:00Z","v":307510,"vw":85.552919},{"c":85.56,"h":85.56,"l":85.56,"n":11,"o":85.56,"t":"2026-10-07T20:00:00Z","v":94035,"vw":85.56},{"c":85.644,"h":85.644,"l":85.616,"n":10,"o":85.616,"t":"2026-10-07T22:30:00Z","v":370,"vw":85.634633},{"c":84.78,"h":84.78,"l":84.76,"n":10,"o":84.76,"t":"2026-10-08T08:00:00Z","v":675,"vw":84.776667},{"c":84.87,"h":84.89,"l":84.83,"n":10,"o":84.83,"t":"2026-10-08T08:30:00Z","v":1245,"vw":84.847467},{"c":84.75,"h":84.75,"l":84.75,"n":19,"o":84.75,"t":"2026-10-08T11:00:00Z","v":521,"vw":84.75},{"c":84.6,"h":84.6,"l":84.59,"n":44,"o":84.6,"t":"2026-10-08T11:15:00Z","v":865,"vw":84.596429},{"c":84.8,"h":84.8,"l":84.8,"n":3,"o":84.8,"t":"2026-10-08T12:00:00Z","v":1900,"vw":84.8},{"c":85.02,"h":85.02,"l":84.8,"n":5,"o":84.8,"t":"2026-10-08T13:15:00Z","v":5468,"vw":85.005312},{"c":85.185,"h":85.25,"l":85.079,"n":1462,"o":85.08,"t":"2026-10-08T13:30:00Z","v":190283,"vw":85.124577},{"c":85.25,"h":85.335,"l":85.19,"n":848,"o":85.19,"t":"2026-10-08T13:45:00Z","v":89903,"vw":85.240739},{"c":85.215,"h":85.32,"l":85.215,"n":1418,"o":85.25,"t":"2026-10-08T14:00:00Z","v":136945,"vw":85.281174},{"c":85.385,"h":85.385,"l":85.22,"n":598,"o":85.22,"t":"2026-10-08T14:15:00Z","v":37022,"vw":85.266894},{"c":85.29,"h":85.47,"l":85.275,"n":1007,"o":85.38,"t":"2026-10-08T14:30:00Z","v":722133,"vw":85.412675},{"c":85.07,"h":85.305,"l":85.07,"n":1012,"o":85.285,"t":"2026-10-08T14:45:00Z","v":117534,"vw":85.22835},{"c":84.95,"h":85.07,"l":84.95,"n":765,"o":85.07,"t":"2026-10-08T15:00:00Z","v":49043,"vw":85.020192},{"c":84.885,"h":84.95,"l":84.86,"n":678,"o":84.94,"t":"2026-10-08T15:15:00Z","v":46783,"vw":84.900112},{"c":84.81,"h":84.9,"l":84.775,"n":898,"o":84.9,"t":"2026-10-08T15:30:00Z","v":69464,"vw":84.806022},{"c":84.795,"h":84.85,"l":84.76,"n":649,"o":84.82,"t":"2026-10-08T15:45:00Z","v":41876,"vw":84.804171},{"c":84.84,"h":84.845,"l":84.76,"n":652,"o":84.8,"t":"2026-10-08T16:00:00Z","v":51177,"vw":84.813076},{"c":85.03,"h":85.36,"l":84.84,"n":1671,"o":84.845,"t":"2026-10-08T16:15:00Z","v":88476,"vw":85.04503},{"c":85.06,"h":85.1,"l":84.955,"n":639,"o":85.02,"t":"2026-10-08T16:30:00Z","v":42423,"vw":85.042512},{"c":85.065,"h":85.1,"l":84.965,"n":1353,"o":85.05,"t":"2026-10-08T16:45:00Z","v":96369,"vw":85.040246},{"c":85.26,"h":85.275,"l":85.005,"n":1006,"o":85.06,"t":"2026-10-08T17:00:00Z","v":84355,"vw":85.131527},{"c":85.3,"h":85.33,"l":85.24,"n":1301,"o":85.26,"t":"2026-10-08T17:15:00Z","v":83718,"vw":85.286472},{"c":85.415,"h":85.415,"l":85.28,"n":1582,"o":85.3,"t":"2026-10-08T17:30:00Z","v":88272,"vw":85.354957},{"c":85.39,"h":85.415,"l":85.305,"n":1378,"o":85.41,"t":"2026-10-08T17:45:00Z","v":52150,"vw":85.343024},{"c":85.35,"h":85.4,"l":85.285,"n":1028,"o":85.4,"t":"2026-10-08T18:00:00Z","v":80820,"vw":85.356447},{"c":85.325,"h":85.385,"l":85.295,"n":879,"o":85.355,"t":"2026-10-08T18:15:00Z","v":33113,"vw":85.348045},{"c":85.315,"h":85.335,"l":85.285,"n":845,"o":85.335,"t":"2026-10-08T18:30:00Z","v":31375,"vw":85.307188},{"c":85.345,"h":85.39,"l":85.31,"n":1024,"o":85.325,"t":"2026-10-08T18:45:00Z","v":51694,"vw":85.357748},{"c":85.44,"h":85.445,"l":85.34,"n":1009,"o":85.34,"t":"2026-10-08T19:00:00Z","v":65145,"vw":85.399892},{"c":85.405,"h":85.47,"l":85.39,"n":1104,"o":85.445,"t":"2026-10-08T19:15:00Z","v":43501,"vw":85.424576},{"c":85.4,"h":85.425,"l":85.36,"n":1280,"o":85.4,"t":"2026-10-08T19:30:00Z","v":65542,"vw":85.392717},{"c":85.44,"h":85.455,"l":85.385,"n":3015,"o":85.4,"t":"2026-10-08T19:45:00Z","v":282845,"vw":85.42769},{"c":85.56,"h":85.56,"l":85.43,"n":18,"o":85.43,"t":"2026-10-08T20:00:00Z","v":209993,"vw":85.43095},{"c":85.828,"h":85.828,"l":85.828,"n":1,"o":85.828,"t":"2026-10-08T20:45:00Z","v":182,"vw":85.828},{"c":85.2433,"h":85.2433,"l":85.2433,"n":1,"o":85.2433,"t":"2026-10-09T12:15:00Z","v":164,"vw":85.2433},{"c":85.785,"h":85.98,"l":85.75,"n":1518,"o":85.92,"t":"2026-10-09T13:30:00Z","v":171175,"vw":85.857336},{"c":85.865,"h":85.92,"l":85.78,"n":745,"o":85.79,"t":"2026-10-09T13:45:00Z","v":77492,"vw":85.860048},{"c":85.815,"h":85.86,"l":85.72,"n":832,"o":85.86,"t":"2026-10-09T14:00:00Z","v":83235,"vw":85.782028},{"c":85.75,"h":85.83,"l":85.72,"n":537,"o":85.825,"t":"2026-10-09T14:15:00Z","v":51782,"vw":85.762452},{"c":85.74,"h":85.7901,"l":85.71,"n":494,"o":85.755,"t":"2026-10-09T14:30:00Z","v":38763,"vw":85.757844},{"c":85.71,"h":85.76,"l":85.705,"n":475,"o":85.74,"t":"2026-10-09T14:45:00Z","v":71217,"vw":85.733574},{"c":85.81,"h":85.825,"l":85.72,"n":919,"o":85.72,"t":"2026-10-09T15:00:00Z","v":120961,"vw":85.763522},{"c":85.795,"h":85.855,"l":85.765,"n":645,"o":85.81,"t":"2026-10-09T15:15:00Z","v":69823,"vw":85.811517},{"c":85.76,"h":85.795,"l":85.725,"n":835,"o":85.795,"t":"2026-10-09T15:30:00Z","v":90190,"vw":85.761214},{"c":85.795,"h":85.805,"l":85.735,"n":315,"o":85.75,"t":"2026-10-09T15:45:00Z","v":28483,"vw":85.779249},{"c":85.805,"h":85.815,"l":85.765,"n":471,"o":85.785,"t":"2026-10-09T16:00:00Z","v":62256,"vw":85.77717},{"c":85.81,"h":85.825,"l":85.78,"n":237,"o":85.815,"t":"2026-10-09T16:15:00Z","v":22250,"vw":85.799713},{"c":85.825,"h":85.845,"l":85.805,"n":555,"o":85.805,"t":"2026-10-09T16:30:00Z","v":62815,"vw":85.82639},{"c":85.79,"h":85.855,"l":85.775,"n":528,"o":85.82,"t":"2026-10-09T16:45:00Z","v":45856,"vw":85.826528},{"c":85.83,"h":85.85,"l":85.805,"n":482,"o":85.805,"t":"2026-10-09T17:00:00Z","v":43833,"vw":85.823921},{"c":85.825,"h":85.865,"l":85.805,"n":689,"o":85.835,"t":"2026-10-09T17:15:00Z","v":64529,"vw":85.84615},{"c":85.875,"h":85.875,"l":85.8101,"n":632,"o":85.825,"t":"2026-10-09T17:30:00Z","v":61465,"vw":85.844911},{"c":85.915,"h":85.915,"l":85.85,"n":698,"o":85.875,"t":"2026-10-09T17:45:00Z","v":46878,"vw":85.877983},{"c":85.925,"h":85.945,"l":85.895,"n":408,"o":85.91,"t":"2026-10-09T18:00:00Z","v":36817,"vw":85.91195},{"c":85.915,"h":85.94,"l":85.91,"n":393,"o":85.93,"t":"2026-10-09T18:15:00Z","v":20519,"vw":85.925989},{"c":85.925,"h":85.93,"l":85.9,"n":1002,"o":85.925,"t":"2026-10-09T18:30:00Z","v":145733,"vw":85.914627},{"c":86.01,"h":86.09,"l":85.92,"n":800,"o":85.925,"t":"2026-10-09T18:45:00Z","v":95014,"vw":85.978455},{"c":86.035,"h":86.06,"l":86.02,"n":649,"o":86.02,"t":"2026-10-09T19:00:00Z","v":73427,"vw":86.038161},{"c":86.025,"h":86.06,"l":86.015,"n":1237,"o":86.035,"t":"2026-10-09T19:15:00Z","v":205290,"vw":86.042745},{"c":86.02,"h":86.055,"l":86.01,"n":1686,"o":86.02,"t":"2026-10-09T19:30:00Z","v":172228,"vw":86.03744},{"c":86.04,"h":86.055,"l":85.97,"n":1666,"o":86.02,"t":"2026-10-09T19:45:00Z","v":207161,"vw":86.027021},{"c":86.09,"h":86.15,"l":85.8,"n":31,"o":86.03,"t":"2026-10-09T20:00:00Z","v":72641,"vw":86.032778},{"c":86.31,"h":86.31,"l":86.15,"n":9,"o":86.15,"t":"2026-10-12T08:00:00Z","v":493,"vw":86.229192},{"c":86.15,"h":86.15,"l":86.15,"n":3,"o":86.15,"t":"2026-10-12T12:00:00Z","v":2800,"vw":86.15},{"c":86.13,"h":86.13,"l":85.95,"n":4,"o":85.95,"t":"2026-10-12T13:15:00Z","v":10101,"vw":86.037327},{"c":86.06,"h":86.14,"l":85.96,"n":1083,"o":86.14,"t":"2026-10-12T13:30:00Z","v":133259,"vw":86.024658},{"c":86.12,"h":86.12,"l":86,"n":875,"o":86.06,"t":"2026-10-12T13:45:00Z","v":53347,"vw":86.064956},{"c":86.1,"h":86.14,"l":86.025,"n":1351,"o":86.125,"t":"2026-10-12T14:00:00Z","v":95083,"vw":86.10104},{"c":86.0399,"h":86.115,"l":86.0201,"n":703,"o":86.095,"t":"2026-10-12T14:15:00Z","v":51824,"vw":86.065272},{"c":86.045,"h":86.1,"l":86,"n":484,"o":86.03,"t":"2026-10-12T14:30:00Z","v":30666,"vw":86.041402},{"c":86,"h":86.07,"l":85.975,"n":445,"o":86.04,"t":"2026-10-12T14:45:00Z","v":35984,"vw":86.020612},{"c":86.005,"h":86.02,"l":85.975,"n":524,"o":85.995,"t":"2026-10-12T15:00:00Z","v":43165,"vw":85.993879},{"c":85.99,"h":86.01,"l":85.945,"n":536,"o":86.01,"t":"2026-10-12T15:15:00Z","v":32480,"vw":85.973953},{"c":86.075,"h":86.1,"l":85.985,"n":614,"o":85.99,"t":"2026-10-12T15:30:00Z","v":37924,"vw":86.036061},{"c":86.015,"h":86.075,"l":85.99,"n":2263,"o":86.06,"t":"2026-10-12T15:45:00Z","v":215922,"vw":86.02924},{"c":85.985,"h":86.045,"l":85.98,"n":576,"o":86.02,"t":"2026-10-12T16:00:00Z","v":2364673,"vw":85.992074},{"c":85.9,"h":85.98,"l":85.9,"n":609,"o":85.98,"t":"2026-10-12T16:15:00Z","v":65473,"vw":85.953003},{"c":85.9,"h":85.93,"l":85.885,"n":466,"o":85.9,"t":"2026-10-12T16:30:00Z","v":47761,"vw":85.903326},{"c":85.925,"h":85.925,"l":85.87,"n":406,"o":85.895,"t":"2026-10-12T16:45:00Z","v":39589,"vw":85.897587},{"c":85.9501,"h":85.955,"l":85.915,"n":287,"o":85.94,"t":"2026-10-12T17:00:00Z","v":21926,"vw":85.937226},{"c":85.94,"h":85.96,"l":85.94,"n":291,"o":85.95,"t":"2026-10-12T17:15:00Z","v":22663,"vw":85.948627},{"c":85.94,"h":85.955,"l":85.91,"n":385,"o":85.94,"t":"2026-10-12T17:30:00Z","v":32817,"vw":85.931163},{"c":85.935,"h":85.945,"l":85.915,"n":514,"o":85.935,"t":"2026-10-12T17:45:00Z","v":22065,"vw":85.93081},{"c":85.925,"h":85.945,"l":85.91,"n":423,"o":85.935,"t":"2026-10-12T18:00:00Z","v":34753,"vw":85.92866},{"c":85.88,"h":85.93,"l":85.875,"n":460,"o":85.93,"t":"2026-10-12T18:15:00Z","v":81116,"vw":85.8872},{"c":85.865,"h":85.885,"l":85.86,"n":302,"o":85.88,"t":"2026-10-12T18:30:00Z","v":23105,"vw":85.875079},{"c":85.84,"h":85.875,"l":85.825,"n":415,"o":85.875,"t":"2026-10-12T18:45:00Z","v":31309,"vw":85.841509},{"c":85.835,"h":85.855,"l":85.825,"n":375,"o":85.85,"t":"2026-10-12T19:00:00Z","v":28115,"vw":85.837717},{"c":85.86,"h":85.86,"l":85.835,"n":421,"o":85.835,"t":"2026-10-12T19:15:00Z","v":32694,"vw":85.843384},{"c":85.845,"h":85.875,"l":85.84,"n":739,"o":85.86,"t":"2026-10-12T19:30:00Z","v":51459,"vw":85.858217},{"c":85.81,"h":85.87,"l":85.81,"n":1191,"o":85.84,"t":"2026-10-12T19:45:00Z","v":108951,"vw":85.841895},{"c":85.64,"h":85.82,"l":85.64,"n":22,"o":85.82,"t":"2026-10-12T20:00:00Z","v":32982,"vw":85.819052},{"c":86,"h":86,"l":85.98,"n":4,"o":85.98,"t":"2026-10-13T08:00:00Z","v":358,"vw":85.9875},{"c":86.5,"h":86.5,"l":86.4,"n":4,"o":86.4,"t":"2026-10-13T08:30:00Z","v":450,"vw":86.473333},{"c":86.54,"h":86.54,"l":86.54,"n":2,"o":86.54,"t":"2026-10-13T08:45:00Z","v":200,"vw":86.54},{"c":86.35,"h":86.35,"l":86.35,"n":1,"o":86.35,"t":"2026-10-13T11:00:00Z","v":1969,"vw":86.35},{"c":86.28,"h":86.29,"l":86.28,"n":4,"o":86.29,"t":"2026-10-13T12:00:00Z","v":1685,"vw":86.285959},{"c":86.5614,"h":86.5614,"l":86.5614,"n":1,"o":86.5614,"t":"2026-10-13T12:45:00Z","v":250,"vw":86.5614},{"c":86.38,"h":86.38,"l":86.38,"n":3,"o":86.38,"t":"2026-10-13T13:15:00Z","v":118,"vw":86.38},{"c":86.47,"h":86.6,"l":86.45,"n":1022,"o":86.5,"t":"2026-10-13T13:30:00Z","v":78544,"vw":86.517634},{"c":86.24,"h":86.49,"l":86.24,"n":1147,"o":86.485,"t":"2026-10-13T13:45:00Z","v":138863,"vw":86.326594},{"c":86.2,"h":86.25,"l":86.11,"n":866,"o":86.24,"t":"2026-10-13T14:00:00Z","v":62469,"vw":86.157389},{"c":86.13,"h":86.195,"l":86.095,"n":773,"o":86.195,"t":"2026-10-13T14:15:00Z","v":77476,"vw":86.137973},{"c":86.13,"h":86.18,"l":86.121,"n":392,"o":86.165,"t":"2026-10-13T14:30:00Z","v":29585,"vw":86.14807},{"c":86.115,"h":86.195,"l":86.115,"n":639,"o":86.13,"t":"2026-10-13T14:45:00Z","v":109295,"vw":86.159775},{"c":86.18,"h":86.205,"l":86.09,"n":574,"o":86.12,"t":"2026-10-13T15:00:00Z","v":52083,"vw":86.171949},{"c":86.12,"h":86.19,"l":86.115,"n":532,"o":86.17,"t":"2026-10-13T15:15:00Z","v":37023,"vw":86.151079},{"c":86.1,"h":86.145,"l":86.06,"n":705,"o":86.12,"t":"2026-10-13T15:30:00Z","v":307296,"vw":86.102261},{"c":86.15,"h":86.15,"l":86.075,"n":448,"o":86.11,"t":"2026-10-13T15:45:00Z","v":51094,"vw":86.110308},{"c":86.13,"h":86.175,"l":86.08,"n":475,"o":86.15,"t":"2026-10-13T16:00:00Z","v":51358,"vw":86.129718},{"c":86.1,"h":86.145,"l":86.0801,"n":346,"o":86.13,"t":"2026-10-13T16:15:00Z","v":37186,"vw":86.110809},{"c":86.125,"h":86.13,"l":86.085,"n":335,"o":86.1,"t":"2026-10-13T16:30:00Z","v":45449,"vw":86.102002},{"c":86.05,"h":86.13,"l":86.05,"n":483,"o":86.125,"t":"2026-10-13T16:45:00Z","v":60507,"vw":86.087458},{"c":86.07,"h":86.075,"l":86.025,"n":548,"o":86.04,"t":"2026-10-13T17:00:00Z","v":95368,"vw":86.043599},{"c":86.07,"h":86.105,"l":86.065,"n":350,"o":86.075,"t":"2026-10-13T17:15:00Z","v":44162,"vw":86.08188},{"c":86.145,"h":86.145,"l":86.0618,"n":365,"o":86.0618,"t":"2026-10-13T17:30:00Z","v":52632,"vw":86.114023},{"c":86.09,"h":86.14,"l":86.06,"n":708,"o":86.14,"t":"2026-10-13T17:45:00Z","v":79302,"vw":86.10019},{"c":86.24,"h":86.28,"l":86.095,"n":737,"o":86.095,"t":"2026-10-13T18:00:00Z","v":131891,"vw":86.190586},{"c":86.285,"h":86.285,"l":86.21,"n":485,"o":86.24,"t":"2026-10-13T18:15:00Z","v":57658,"vw":86.250341},{"c":86.3059,"h":86.315,"l":86.25,"n":518,"o":86.29,"t":"2026-10-13T18:30:00Z","v":84749,"vw":86.290179},{"c":86.335,"h":86.34,"l":86.29,"n":563,"o":86.305,"t":"2026-10-13T18:45:00Z","v":90514,"vw":86.315575},{"c":86.36,"h":86.365,"l":86.315,"n":537,"o":86.345,"t":"2026-10-13T19:00:00Z","v":69016,"vw":86.344212},{"c":86.335,"h":86.365,"l":86.32,"n":685,"o":86.36,"t":"2026-10-13T19:15:00Z","v":106345,"vw":86.339038},{"c":86.355,"h":86.38,"l":86.33,"n":1555,"o":86.335,"t":"2026-10-13T19:30:00Z","v":243253,"vw":86.358933},{"c":86.31,"h":86.3562,"l":86.27,"n":2995,"o":86.355,"t":"2026-10-13T19:45:00Z","v":591093,"vw":86.313521},{"c":86.31,"h":86.31,"l":86.3,"n":19,"o":86.3,"t":"2026-10-13T20:00:00Z","v":117773,"vw":86.30999},{"c":85.8,"h":85.8,"l":85.8,"n":8,"o":85.8,"t":"2026-10-14T12:30:00Z","v":1901,"vw":85.8},{"c":86.21,"h":86.21,"l":86.21,"n":4,"o":86.21,"t":"2026-10-14T13:00:00Z","v":169,"vw":86.21},{"c":86.09,"h":86.4,"l":85.92,"n":5,"o":86.4,"t":"2026-10-14T13:15:00Z","v":7635,"vw":86.005953},{"c":86.205,"h":86.26,"l":86.065,"n":952,"o":86.08,"t":"2026-10-14T13:30:00Z","v":72099,"vw":86.127534},{"c":85.95,"h":86.22,"l":85.915,"n":984,"o":86.18,"t":"2026-10-14T13:45:00Z","v":93018,"vw":86.044792},{"c":85.935,"h":86.02,"l":85.84,"n":1484,"o":85.94,"t":"2026-10-14T14:00:00Z","v":123842,"vw":85.953752},{"c":85.95,"h":85.99,"l":85.88,"n":614,"o":85.94,"t":"2026-10-14T14:15:00Z","v":31167,"vw":85.931866},{"c":86.12,"h":86.13,"l":85.94,"n":760,"o":85.95,"t":"2026-10-14T14:30:00Z","v":68788,"vw":86.001547},{"c":85.99,"h":86.09,"l":85.935,"n":467,"o":86.09,"t":"2026-10-14T14:45:00Z","v":34208,"vw":85.989901},{"c":85.93,"h":85.995,"l":85.815,"n":986,"o":85.98,"t":"2026-10-14T15:00:00Z","v":211076,"vw":85.937645},{"c":86.04,"h":86.08,"l":85.935,"n":986,"o":85.94,"t":"2026-10-14T15:15:00Z","v":371724,"vw":86.034943},{"c":85.98,"h":86.04,"l":85.91,"n":846,"o":86.03,"t":"2026-10-14T15:30:00Z","v":53590,"vw":85.975735},{"c":85.935,"h":86.025,"l":85.925,"n":1149,"o":85.99,"t":"2026-10-14T15:45:00Z","v":1627746,"vw":85.982682},{"c":85.8,"h":85.962,"l":85.79,"n":697,"o":85.93,"t":"2026-10-14T16:00:00Z","v":59381,"vw":85.907552},{"c":85.81,"h":85.825,"l":85.765,"n":603,"o":85.8,"t":"2026-10-14T16:15:00Z","v":44599,"vw":85.794893},{"c":85.885,"h":85.885,"l":85.785,"n":599,"o":85.81,"t":"2026-10-14T16:30:00Z","v":45934,"vw":85.83806},{"c":85.89,"h":85.9,"l":85.825,"n":639,"o":85.88,"t":"2026-10-14T16:45:00Z","v":51539,"vw":85.855252},{"c":85.875,"h":85.9,"l":85.85,"n":402,"o":85.885,"t":"2026-10-14T17:00:00Z","v":27554,"vw":85.870155},{"c":85.92,"h":85.965,"l":85.86,"n":532,"o":85.87,"t":"2026-10-14T17:15:00Z","v":42972,"vw":85.914491},{"c":85.92,"h":85.94,"l":85.89,"n":493,"o":85.931,"t":"2026-10-14T17:30:00Z","v":30456,"vw":85.928533},{"c":85.845,"h":85.93,"l":85.81,"n":696,"o":85.92,"t":"2026-10-14T17:45:00Z","v":32917,"vw":85.885525},{"c":85.975,"h":85.985,"l":85.79,"n":513,"o":85.845,"t":"2026-10-14T18:00:00Z","v":31813,"vw":85.871126},{"c":86.015,"h":86.03,"l":85.96,"n":664,"o":85.98,"t":"2026-10-14T18:15:00Z","v":78661,"vw":86.000233},{"c":85.965,"h":86.03,"l":85.945,"n":501,"o":86.01,"t":"2026-10-14T18:30:00Z","v":46004,"vw":85.994302},{"c":85.95,"h":86,"l":85.92,"n":551,"o":85.965,"t":"2026-10-14T18:45:00Z","v":43456,"vw":85.965247},{"c":85.96,"h":85.985,"l":85.895,"n":706,"o":85.9499,"t":"2026-10-14T19:00:00Z","v":64486,"vw":85.938462},{"c":85.97,"h":86.04,"l":85.9601,"n":1119,"o":85.965,"t":"2026-10-14T19:15:00Z","v":112611,"vw":86.005064},{"c":85.985,"h":86.005,"l":85.925,"n":1346,"o":85.96,"t":"2026-10-14T19:30:00Z","v":128621,"vw":85.966864},{"c":86,"h":86.055,"l":85.95,"n":2646,"o":85.985,"t":"2026-10-14T19:45:00Z","v":421038,"vw":85.985056},{"c":85.63,"h":85.99,"l":85.63,"n":11,"o":85.99,"t":"2026-10-14T20:00:00Z","v":482032,"vw":85.989754},{"c":85.87,"h":85.87,"l":85.87,"n":1,"o":85.87,"t":"2026-10-14T23:45:00Z","v":100,"vw":85.87},{"c":86.3,"h":86.3,"l":86.3,"n":22,"o":86.3,"t":"2026-10-15T12:45:00Z","v":2222,"vw":86.3},{"c":86.44,"h":86.52,"l":86.36,"n":20,"o":86.36,"t":"2026-10-15T13:00:00Z","v":898,"vw":86.417745},{"c":86.56,"h":86.57,"l":86.56,"n":4,"o":86.57,"t":"2026-10-15T13:15:00Z","v":219,"vw":86.565},{"c":86.525,"h":86.79,"l":86.515,"n":1532,"o":86.75,"t":"2026-10-15T13:30:00Z","v":143210,"vw":86.642137},{"c":86.525,"h":86.55,"l":86.445,"n":1317,"o":86.515,"t":"2026-10-15T13:45:00Z","v":65368,"vw":86.494213},{"c":86.595,"h":86.69,"l":86.52,"n":1463,"o":86.54,"t":"2026-10-15T14:00:00Z","v":127354,"vw":86.629751},{"c":86.6,"h":86.6499,"l":86.575,"n":1576,"o":86.6,"t":"2026-10-15T14:15:00Z","v":112653,"vw":86.618338},{"c":86.855,"h":86.935,"l":86.6,"n":1083,"o":86.61,"t":"2026-10-15T14:30:00Z","v":79245,"vw":86.787881},{"c":86.95,"h":86.955,"l":86.8,"n":2222,"o":86.85,"t":"2026-10-15T14:45:00Z","v":249860,"vw":86.830512},{"c":86.94,"h":86.985,"l":86.89,"n":1277,"o":86.95,"t":"2026-10-15T15:00:00Z","v":67218,"vw":86.944635},{"c":86.895,"h":86.98,"l":86.85,"n":1214,"o":86.94,"t":"2026-10-15T15:15:00Z","v":78962,"vw":86.903598},{"c":86.945,"h":87,"l":86.875,"n":887,"o":86.89,"t":"2026-10-15T15:30:00Z","v":55857,"vw":86.939197},{"c":86.905,"h":86.965,"l":86.88,"n":842,"o":86.94,"t":"2026-10-15T15:45:00Z","v":61712,"vw":86.91781},{"c":86.805,"h":86.915,"l":86.7702,"n":918,"o":86.91,"t":"2026-10-15T16:00:00Z","v":86290,"vw":86.836462},{"c":86.885,"h":86.895,"l":86.795,"n":623,"o":86.8,"t":"2026-10-15T16:15:00Z","v":40363,"vw":86.845864},{"c":86.895,"h":86.935,"l":86.845,"n":952,"o":86.89,"t":"2026-10-15T16:30:00Z","v":93406,"vw":86.884035},{"c":86.905,"h":86.91,"l":86.855,"n":778,"o":86.9,"t":"2026-10-15T16:45:00Z","v":47242,"vw":86.884353},{"c":86.915,"h":86.935,"l":86.87,"n":661,"o":86.91,"t":"2026-10-15T17:00:00Z","v":49533,"vw":86.90167},{"c":86.915,"h":86.94,"l":86.9,"n":647,"o":86.92,"t":"2026-10-15T17:15:00Z","v":91291,"vw":86.921133},{"c":87.035,"h":87.075,"l":86.905,"n":633,"o":86.92,"t":"2026-10-15T17:30:00Z","v":63191,"vw":86.991514},{"c":87.065,"h":87.0699,"l":87.025,"n":883,"o":87.04,"t":"2026-10-15T17:45:00Z","v":59499,"vw":87.047458},{"c":87.025,"h":87.085,"l":87.025,"n":902,"o":87.06,"t":"2026-10-15T18:00:00Z","v":51549,"vw":87.060398},{"c":87.045,"h":87.05,"l":87.01,"n":853,"o":87.03,"t":"2026-10-15T18:15:00Z","v":63513,"vw":87.029981},{"c":87.04,"h":87.075,"l":87.04,"n":755,"o":87.05,"t":"2026-10-15T18:30:00Z","v":150142,"vw":87.059175},{"c":87.04,"h":87.06,"l":87.03,"n":703,"o":87.03,"t":"2026-10-15T18:45:00Z","v":32203,"vw":87.045378},{"c":87.115,"h":87.115,"l":87.045,"n":716,"o":87.045,"t":"2026-10-15T19:00:00Z","v":67407,"vw":87.082341},{"c":87.07,"h":87.12,"l":87.07,"n":693,"o":87.11,"t":"2026-10-15T19:15:00Z","v":65812,"vw":87.095561},{"c":87.18,"h":87.18,"l":87.045,"n":895,"o":87.07,"t":"2026-10-15T19:30:00Z","v":66132,"vw":87.121751},{"c":87.19,"h":87.25,"l":87.13,"n":2955,"o":87.19,"t":"2026-10-15T19:45:00Z","v":390674,"vw":87.213809},{"c":87.32,"h":87.32,"l":87.18,"n":56,"o":87.18,"t":"2026-10-15T20:00:00Z","v":341136,"vw":87.210314},{"c":87.32,"h":87.32,"l":87.17,"n":9,"o":87.17,"t":"2026-10-15T20:30:00Z","v":1872,"vw":87.233757},{"c":87.42,"h":87.42,"l":87.42,"n":1,"o":87.42,"t":"2026-10-15T22:15:00Z","v":100,"vw":87.42},{"c":87.21,"h":87.26,"l":87.21,"n":11,"o":87.25,"t":"2026-10-15T23:15:00Z","v":905,"vw":87.249619},{"c":87.3657,"h":87.3657,"l":87.3657,"n":1,"o":87.3657,"t":"2026-10-15T23:30:00Z","v":160,"vw":87.3657},{"c":87.19,"h":87.19,"l":87.19,"n":2,"o":87.19,"t":"2026-10-15T23:45:00Z","v":300,"vw":87.19},{"c":87.78,"h":87.78,"l":87.77,"n":5,"o":87.77,"t":"2026-10-16T10:15:00Z","v":326,"vw":87.773333},{"c":87.8172,"h":87.8172,"l":87.8172,"n":1,"o":87.8172,"t":"2026-10-16T12:00:00Z","v":130,"vw":87.8172},{"c":88,"h":88,"l":87.94,"n":15,"o":87.94,"t":"2026-10-16T13:15:00Z","v":522,"vw":87.976},{"c":88.045,"h":88.08,"l":87.81,"n":956,"o":88.07,"t":"2026-10-16T13:30:00Z","v":96541,"vw":87.961905},{"c":88.05,"h":88.09,"l":87.98,"n":1229,"o":88.03,"t":"2026-10-16T13:45:00Z","v":86271,"vw":88.052076},{"c":87.995,"h":88.12,"l":87.99,"n":887,"o":88.04,"t":"2026-10-16T14:00:00Z","v":59342,"vw":88.030558},{"c":88.02,"h":88.06,"l":87.94,"n":662,"o":88,"t":"2026-10-16T14:15:00Z","v":43661,"vw":87.996172},{"c":87.935,"h":88.08,"l":87.935,"n":621,"o":88.01,"t":"2026-10-16T14:30:00Z","v":42536,"vw":87.988145},{"c":88.015,"h":88.045,"l":87.94,"n":632,"o":87.94,"t":"2026-10-16T14:45:00Z","v":58817,"vw":87.995861},{"c":87.975,"h":88.03,"l":87.97,"n":932,"o":88.005,"t":"2026-10-16T15:00:00Z","v":91128,"vw":87.9978},{"c":87.84,"h":87.985,"l":87.825,"n":1103,"o":87.965,"t":"2026-10-16T15:15:00Z","v":99905,"vw":87.899612},{"c":87.795,"h":87.885,"l":87.795,"n":600,"o":87.835,"t":"2026-10-16T15:30:00Z","v":149545,"vw":87.843405},{"c":87.565,"h":87.815,"l":87.565,"n":839,"o":87.8,"t":"2026-10-16T15:45:00Z","v":64031,"vw":87.724191},{"c":87.56,"h":87.58,"l":87.475,"n":731,"o":87.565,"t":"2026-10-16T16:00:00Z","v":43718,"vw":87.541211},{"c":87.51,"h":87.58,"l":87.49,"n":522,"o":87.58,"t":"2026-10-16T16:15:00Z","v":45988,"vw":87.526257},{"c":87.395,"h":87.5,"l":87.31,"n":819,"o":87.5,"t":"2026-10-16T16:30:00Z","v":85083,"vw":87.402692},{"c":87.355,"h":87.4,"l":87.255,"n":786,"o":87.395,"t":"2026-10-16T16:45:00Z","v":67252,"vw":87.330329},{"c":87.205,"h":87.365,"l":87.165,"n":1194,"o":87.365,"t":"2026-10-16T17:00:00Z","v":111953,"vw":87.237788},{"c":87.255,"h":87.26,"l":87.13,"n":1272,"o":87.2,"t":"2026-10-16T17:15:00Z","v":116096,"vw":87.184921},{"c":87.385,"h":87.42,"l":87.245,"n":1431,"o":87.255,"t":"2026-10-16T17:30:00Z","v":129553,"vw":87.314366},{"c":87.23,"h":87.39,"l":87.22,"n":789,"o":87.385,"t":"2026-10-16T17:45:00Z","v":52847,"vw":87.316309},{"c":87.215,"h":87.26,"l":87.15,"n":805,"o":87.22,"t":"2026-10-16T18:00:00Z","v":57723,"vw":87.199797},{"c":87.19,"h":87.22,"l":87.11,"n":707,"o":87.22,"t":"2026-10-16T18:15:00Z","v":50365,"vw":87.162608},{"c":87.165,"h":87.22,"l":87.135,"n":718,"o":87.18,"t":"2026-10-16T18:30:00Z","v":42933,"vw":87.17653},{"c":87.15,"h":87.185,"l":87.075,"n":720,"o":87.175,"t":"2026-10-16T18:45:00Z","v":43812,"vw":87.133897},{"c":87.23,"h":87.23,"l":87.08,"n":1017,"o":87.14,"t":"2026-10-16T19:00:00Z","v":71698,"vw":87.125544},{"c":87.27,"h":87.27,"l":87.17,"n":694,"o":87.23,"t":"2026-10-16T19:15:00Z","v":45293,"vw":87.212684},{"c":87.16,"h":87.29,"l":87.155,"n":956,"o":87.275,"t":"2026-10-16T19:30:00Z","v":53086,"vw":87.210194},{"c":87.28,"h":87.31,"l":87.165,"n":1860,"o":87.18,"t":"2026-10-16T19:45:00Z","v":195552,"vw":87.262926},{"c":87.35,"h":87.95,"l":87.29,"n":83,"o":87.32,"t":"2026-10-16T20:00:00Z","v":73296,"vw":87.318446},{"c":87.29,"h":87.3,"l":87.29,"n":15,"o":87.3,"t":"2026-10-16T23:30:00Z","v":816,"vw":87.29625},{"c":87.29,"h":87.29,"l":87.29,"n":2,"o":87.29,"t":"2026-10-19T08:00:00Z","v":600,"vw":87.29},{"c":86.95,"h":86.95,"l":86.447,"n":3,"o":86.447,"t":"2026-10-19T13:15:00Z","v":4200,"vw":86.938024},{"c":86.785,"h":86.95,"l":86.71,"n":1030,"o":86.87,"t":"2026-10-19T13:30:00Z","v":107600,"vw":86.785747},{"c":86.77,"h":86.845,"l":86.735,"n":1065,"o":86.785,"t":"2026-10-19T13:45:00Z","v":69495,"vw":86.794009},{"c":86.71,"h":86.765,"l":86.665,"n":911,"o":86.765,"t":"2026-10-19T14:00:00Z","v":63861,"vw":86.692532},{"c":86.78,"h":86.835,"l":86.73,"n":696,"o":86.73,"t":"2026-10-19T14:15:00Z","v":48480,"vw":86.784076},{"c":86.68,"h":86.8,"l":86.645,"n":847,"o":86.79,"t":"2026-10-19T14:30:00Z","v":45955,"vw":86.709974},{"c":86.655,"h":86.695,"l":86.615,"n":609,"o":86.6776,"t":"2026-10-19T14:45:00Z","v":52746,"vw":86.651491},{"c":86.7,"h":86.7164,"l":86.635,"n":628,"o":86.66,"t":"2026-10-19T15:00:00Z","v":36880,"vw":86.676712},{"c":86.98,"h":86.98,"l":86.715,"n":531,"o":86.715,"t":"2026-10-19T15:15:00Z","v":40445,"vw":86.824262},{"c":86.895,"h":87.005,"l":86.895,"n":692,"o":86.97,"t":"2026-10-19T15:30:00Z","v":42005,"vw":86.95157},{"c":86.84,"h":86.9,"l":86.825,"n":715,"o":86.89,"t":"2026-10-19T15:45:00Z","v":39767,"vw":86.861491},{"c":86.705,"h":86.82,"l":86.665,"n":754,"o":86.82,"t":"2026-10-19T16:00:00Z","v":48402,"vw":86.701339},{"c":86.695,"h":86.7251,"l":86.655,"n":440,"o":86.705,"t":"2026-10-19T16:15:00Z","v":26709,"vw":86.685162},{"c":86.68,"h":86.71,"l":86.65,"n":702,"o":86.69,"t":"2026-10-19T16:30:00Z","v":53599,"vw":86.689042},{"c":86.615,"h":86.68,"l":86.615,"n":429,"o":86.68,"t":"2026-10-19T16:45:00Z","v":51016,"vw":86.652097},{"c":86.5201,"h":86.625,"l":86.505,"n":1019,"o":86.62,"t":"2026-10-19T17:00:00Z","v":207291,"vw":86.595638},{"c":86.58,"h":86.6,"l":86.515,"n":530,"o":86.53,"t":"2026-10-19T17:15:00Z","v":40243,"vw":86.547224},{"c":86.61,"h":86.635,"l":86.555,"n":624,"o":86.575,"t":"2026-10-19T17:30:00Z","v":61473,"vw":86.576969},{"c":86.585,"h":86.605,"l":86.535,"n":1018,"o":86.595,"t":"2026-10-19T17:45:00Z","v":95057,"vw":86.565844},{"c":86.585,"h":86.6,"l":86.525,"n":609,"o":86.59,"t":"2026-10-19T18:00:00Z","v":51314,"vw":86.571066},{"c":86.525,"h":86.6,"l":86.5099,"n":710,"o":86.585,"t":"2026-10-19T18:15:00Z","v":66765,"vw":86.549773},{"c":86.525,"h":86.54,"l":86.49,"n":529,"o":86.54,"t":"2026-10-19T18:30:00Z","v":35208,"vw":86.519139},{"c":86.52,"h":86.56,"l":86.51,"n":453,"o":86.53,"t":"2026-10-19T18:45:00Z","v":31414,"vw":86.537016},{"c":86.47,"h":86.5234,"l":86.455,"n":438,"o":86.515,"t":"2026-10-19T19:00:00Z","v":30365,"vw":86.498211},{"c":86.465,"h":86.53,"l":86.465,"n":544,"o":86.465,"t":"2026-10-19T19:15:00Z","v":37970,"vw":86.495983},{"c":86.465,"h":86.49,"l":86.45,"n":600,"o":86.465,"t":"2026-10-19T19:30:00Z","v":52126,"vw":86.467183},{"c":86.44,"h":86.485,"l":86.39,"n":1557,"o":86.465,"t":"2026-10-19T19:45:00Z","v":132834,"vw":86.428996},{"c":86.33,"h":86.43,"l":86.33,"n":121,"o":86.43,"t":"2026-10-19T20:00:00Z","v":112496,"vw":86.427413},{"c":86.55,"h":86.56,"l":86.5003,"n":24,"o":86.56,"t":"2026-10-19T20:15:00Z","v":3136,"vw":86.522654},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-20T12:30:00Z","v":107,"vw":86},{"c":86.3,"h":86.3,"l":86.29,"n":10,"o":86.29,"t":"2026-10-20T13:15:00Z","v":738,"vw":86.292551},{"c":86.71,"h":86.77,"l":86.48,"n":1110,"o":86.66,"t":"2026-10-20T13:30:00Z","v":112186,"vw":86.62361},{"c":86.84,"h":86.845,"l":86.695,"n":682,"o":86.705,"t":"2026-10-20T13:45:00Z","v":78039,"vw":86.811217},{"c":86.885,"h":86.91,"l":86.785,"n":789,"o":86.83,"t":"2026-10-20T14:00:00Z","v":74988,"vw":86.82284},{"c":87.39,"h":87.39,"l":86.89,"n":867,"o":86.89,"t":"2026-10-20T14:15:00Z","v":137795,"vw":87.218908},{"c":87.38,"h":87.44,"l":87.31,"n":920,"o":87.385,"t":"2026-10-20T14:30:00Z","v":50834,"vw":87.376097},{"c":87.29,"h":87.385,"l":87.265,"n":517,"o":87.36,"t":"2026-10-20T14:45:00Z","v":36292,"vw":87.315878},{"c":87.02,"h":87.275,"l":86.97,"n":1010,"o":87.26,"t":"2026-10-20T15:00:00Z","v":100639,"vw":87.151223},{"c":87.01,"h":87.125,"l":86.985,"n":1568,"o":87.025,"t":"2026-10-20T15:15:00Z","v":201667,"vw":87.048767},{"c":87.11,"h":87.12,"l":86.905,"n":928,"o":87.01,"t":"2026-10-20T15:30:00Z","v":61321,"vw":87.013759},{"c":87.12,"h":87.12,"l":87.0001,"n":407,"o":87.09,"t":"2026-10-20T15:45:00Z","v":32006,"vw":87.083324},{"c":87.11,"h":87.165,"l":87.08,"n":492,"o":87.115,"t":"2026-10-20T16:00:00Z","v":31428,"vw":87.12569},{"c":87.14,"h":87.165,"l":87.025,"n":655,"o":87.12,"t":"2026-10-20T16:15:00Z","v":45624,"vw":87.104591},{"c":87.155,"h":87.22,"l":87.135,"n":502,"o":87.15,"t":"2026-10-20T16:30:00Z","v":33101,"vw":87.175155},{"c":87.09,"h":87.1785,"l":87.09,"n":505,"o":87.16,"t":"2026-10-20T16:45:00Z","v":44707,"vw":87.148438},{"c":87.1,"h":87.13,"l":87.06,"n":553,"o":87.105,"t":"2026-10-20T17:00:00Z","v":61405,"vw":87.088085},{"c":87.18,"h":87.19,"l":87.115,"n":447,"o":87.12,"t":"2026-10-20T17:15:00Z","v":22415,"vw":87.155032},{"c":87.235,"h":87.2467,"l":87.195,"n":406,"o":87.2,"t":"2026-10-20T17:30:00Z","v":36925,"vw":87.21891},{"c":87.235,"h":87.2686,"l":87.225,"n":517,"o":87.24,"t":"2026-10-20T17:45:00Z","v":26569,"vw":87.249789},{"c":87.2402,"h":87.265,"l":87.225,"n":382,"o":87.24,"t":"2026-10-20T18:00:00Z","v":22563,"vw":87.243788},{"c":87.215,"h":87.25,"l":87.2,"n":446,"o":87.245,"t":"2026-10-20T18:15:00Z","v":25141,"vw":87.228228},{"c":87.16,"h":87.24,"l":87.155,"n":876,"o":87.215,"t":"2026-10-20T18:30:00Z","v":68882,"vw":87.214993},{"c":87.205,"h":87.225,"l":87.15,"n":390,"o":87.155,"t":"2026-10-20T18:45:00Z","v":27545,"vw":87.206718},{"c":87.145,"h":87.23,"l":87.145,"n":478,"o":87.205,"t":"2026-10-20T19:00:00Z","v":28570,"vw":87.202888},{"c":87.165,"h":87.17,"l":87.12,"n":451,"o":87.145,"t":"2026-10-20T19:15:00Z","v":31126,"vw":87.148741},{"c":87.205,"h":87.21,"l":87.13,"n":836,"o":87.17,"t":"2026-10-20T19:30:00Z","v":43813,"vw":87.169553},{"c":87.175,"h":87.22,"l":87.155,"n":1242,"o":87.2,"t":"2026-10-20T19:45:00Z","v":100462,"vw":87.177744},{"c":87.18,"h":87.18,"l":87.15,"n":16,"o":87.15,"t":"2026-10-20T20:00:00Z","v":51789,"vw":87.179941},{"c":87.05,"h":87.06,"l":87.05,"n":3,"o":87.06,"t":"2026-10-20T20:15:00Z","v":600,"vw":87.054},{"c":87.73,"h":87.81,"l":87.67,"n":1110,"o":87.77,"t":"2026-10-21T13:30:00Z","v":94355,"vw":87.731687},{"c":87.78,"h":87.855,"l":87.71,"n":822,"o":87.74,"t":"2026-10-21T13:45:00Z","v":63956,"vw":87.797544},{"c":87.71,"h":87.76,"l":87.6,"n":708,"o":87.76,"t":"2026-10-21T14:00:00Z","v":43318,"vw":87.68611},{"c":87.67,"h":87.715,"l":87.595,"n":544,"o":87.7,"t":"2026-10-21T14:15:00Z","v":28444,"vw":87.655807},{"c":87.66,"h":87.725,"l":87.62,"n":520,"o":87.675,"t":"2026-10-21T14:30:00Z","v":27267,"vw":87.670969},{"c":87.56,"h":87.665,"l":87.555,"n":572,"o":87.66,"t":"2026-10-21T14:45:00Z","v":82341,"vw":87.625992},{"c":87.625,"h":87.63,"l":87.54,"n":408,"o":87.56,"t":"2026-10-21T15:00:00Z","v":29086,"vw":87.573585},{"c":87.73,"h":87.73,"l":87.61,"n":686,"o":87.63,"t":"2026-10-21T15:15:00Z","v":44525,"vw":87.67512},{"c":87.705,"h":87.79,"l":87.7,"n":537,"o":87.725,"t":"2026-10-21T15:30:00Z","v":54186,"vw":87.764948},{"c":87.6751,"h":87.7284,"l":87.655,"n":317,"o":87.71,"t":"2026-10-21T15:45:00Z","v":35095,"vw":87.686636},{"c":87.625,"h":87.68,"l":87.615,"n":400,"o":87.66,"t":"2026-10-21T16:00:00Z","v":28545,"vw":87.64117},{"c":87.695,"h":87.695,"l":87.625,"n":329,"o":87.625,"t":"2026-10-21T16:15:00Z","v":53967,"vw":87.669487},{"c":87.745,"h":87.845,"l":87.655,"n":1293,"o":87.695,"t":"2026-10-21T16:30:00Z","v":139150,"vw":87.726647},{"c":87.73,"h":87.75,"l":87.695,"n":328,"o":87.72,"t":"2026-10-21T16:45:00Z","v":24689,"vw":87.721216},{"c":87.76,"h":87.76,"l":87.7,"n":371,"o":87.73,"t":"2026-10-21T17:00:00Z","v":25451,"vw":87.724566},{"c":87.745,"h":87.79,"l":87.7339,"n":397,"o":87.765,"t":"2026-10-21T17:15:00Z","v":33552,"vw":87.774371},{"c":87.75,"h":87.75,"l":87.7042,"n":318,"o":87.75,"t":"2026-10-21T17:30:00Z","v":31220,"vw":87.726272},{"c":87.735,"h":87.755,"l":87.715,"n":495,"o":87.73,"t":"2026-10-21T17:45:00Z","v":21969,"vw":87.736171},{"c":87.71,"h":87.75,"l":87.705,"n":263,"o":87.7324,"t":"2026-10-21T18:00:00Z","v":28871,"vw":87.717714},{"c":87.7,"h":87.74,"l":87.69,"n":365,"o":87.7126,"t":"2026-10-21T18:15:00Z","v":32602,"vw":87.710893},{"c":87.7051,"h":87.715,"l":87.685,"n":337,"o":87.6998,"t":"2026-10-21T18:30:00Z","v":20940,"vw":87.697592},{"c":87.375,"h":87.695,"l":87.365,"n":658,"o":87.695,"t":"2026-10-21T18:45:00Z","v":71809,"vw":87.565525},{"c":87.34,"h":87.42,"l":87.19,"n":841,"o":87.375,"t":"2026-10-21T19:00:00Z","v":85475,"vw":87.328064},{"c":87.54,"h":87.54,"l":87.345,"n":790,"o":87.345,"t":"2026-10-21T19:15:00Z","v":66278,"vw":87.409765},{"c":87.575,"h":87.595,"l":87.515,"n":916,"o":87.535,"t":"2026-10-21T19:30:00Z","v":64096,"vw":87.557007},{"c":87.6,"h":87.64,"l":87.555,"n":1525,"o":87.58,"t":"2026-10-21T19:45:00Z","v":159144,"vw":87.589074},{"c":88.6217,"h":88.6217,"l":87.58,"n":11,"o":87.6,"t":"2026-10-21T20:00:00Z","v":139716,"vw":87.581534},{"c":87.12,"h":87.12,"l":87.12,"n":1,"o":87.12,"t":"2026-10-22T08:00:00Z","v":100,"vw":87.12},{"c":87.18,"h":87.18,"l":87.15,"n":8,"o":87.15,"t":"2026-10-22T11:30:00Z","v":1206,"vw":87.172512},{"c":87.1,"h":87.1,"l":87.08,"n":3,"o":87.08,"t":"2026-10-22T13:15:00Z","v":2210,"vw":87.098391},{"c":87.005,"h":87.06,"l":86.89,"n":954,"o":87.01,"t":"2026-10-22T13:30:00Z","v":105627,"vw":86.997924},{"c":87.04,"h":87.065,"l":86.97,"n":715,"o":86.985,"t":"2026-10-22T13:45:00Z","v":44331,"vw":87.013981},{"c":86.87,"h":87.04,"l":86.87,"n":680,"o":87.035,"t":"2026-10-22T14:00:00Z","v":30722,"vw":86.95682},{"c":86.75,"h":86.905,"l":86.75,"n":571,"o":86.86,"t":"2026-10-22T14:15:00Z","v":38746,"vw":86.838216},{"c":86.62,"h":86.79,"l":86.615,"n":759,"o":86.755,"t":"2026-10-22T14:30:00Z","v":36290,"vw":86.701248},{"c":86.69,"h":86.7,"l":86.61,"n":1118,"o":86.61,"t":"2026-10-22T14:45:00Z","v":104446,"vw":86.654706},{"c":86.58,"h":86.685,"l":86.55,"n":900,"o":86.68,"t":"2026-10-22T15:00:00Z","v":66373,"vw":86.626252},{"c":86.6,"h":86.7,"l":86.5625,"n":622,"o":86.57,"t":"2026-10-22T15:15:00Z","v":37666,"vw":86.639507},{"c":86.63,"h":86.685,"l":86.525,"n":1564,"o":86.605,"t":"2026-10-22T15:30:00Z","v":129277,"vw":86.583694},{"c":86.735,"h":86.75,"l":86.63,"n":811,"o":86.63,"t":"2026-10-22T15:45:00Z","v":47766,"vw":86.687169},{"c":86.865,"h":86.88,"l":86.735,"n":843,"o":86.735,"t":"2026-10-22T16:00:00Z","v":63883,"vw":86.812385},{"c":86.94,"h":86.94,"l":86.875,"n":472,"o":86.88,"t":"2026-10-22T16:15:00Z","v":42761,"vw":86.909008},{"c":86.805,"h":86.93,"l":86.785,"n":711,"o":86.93,"t":"2026-10-22T16:30:00Z","v":34066,"vw":86.851956},{"c":86.89,"h":86.89,"l":86.765,"n":565,"o":86.81,"t":"2026-10-22T16:45:00Z","v":36534,"vw":86.825867},{"c":86.85,"h":86.875,"l":86.785,"n":469,"o":86.87,"t":"2026-10-22T17:00:00Z","v":132735,"vw":86.862977},{"c":86.895,"h":86.925,"l":86.835,"n":878,"o":86.85,"t":"2026-10-22T17:15:00Z","v":61695,"vw":86.880984},{"c":86.915,"h":86.945,"l":86.88,"n":558,"o":86.88,"t":"2026-10-22T17:30:00Z","v":32073,"vw":86.91702},{"c":86.9,"h":86.925,"l":86.86,"n":759,"o":86.9162,"t":"2026-10-22T17:45:00Z","v":28766,"vw":86.899629},{"c":86.875,"h":86.905,"l":86.795,"n":867,"o":86.905,"t":"2026-10-22T18:00:00Z","v":34857,"vw":86.84895},{"c":86.83,"h":86.94,"l":86.825,"n":832,"o":86.87,"t":"2026-10-22T18:15:00Z","v":836445,"vw":86.842507},{"c":86.83,"h":86.835,"l":86.795,"n":808,"o":86.835,"t":"2026-10-22T18:30:00Z","v":77274,"vw":86.818026},{"c":86.755,"h":86.83,"l":86.75,"n":1351,"o":86.815,"t":"2026-10-22T18:45:00Z","v":183239,"vw":86.783486},{"c":86.79,"h":86.825,"l":86.7,"n":926,"o":86.755,"t":"2026-10-22T19:00:00Z","v":109785,"vw":86.734809},{"c":86.835,"h":86.835,"l":86.765,"n":529,"o":86.79,"t":"2026-10-22T19:15:00Z","v":38965,"vw":86.79629},{"c":86.745,"h":86.845,"l":86.725,"n":1268,"o":86.835,"t":"2026-10-22T19:30:00Z","v":117946,"vw":86.782304},{"c":86.795,"h":86.865,"l":86.72,"n":1918,"o":86.745,"t":"2026-10-22T19:45:00Z","v":188611,"vw":86.804112},{"c":86.8,"h":86.8,"l":86.77,"n":18,"o":86.77,"t":"2026-10-22T20:00:00Z","v":352885,"vw":86.799983}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":98.82163987239358,"iv":0.3384397254105494,"gamma":0.02132029709271957,"theta":-0.026199320558130845,"vega":0.04271562611909991,"rho":0.006107625159806857,"breakevenPct":14.281843170960341},{"delta":0.15,"premium":0.375,"strike":92.66222139530028,"iv":0.20532242082852628,"gamma":0.047361805372922144,"theta":-0.021710418653638548,"vega":0.0566766178890934,"rho":0.009004731681725275,"breakevenPct":7.185738934677747},{"delta":0.2,"premium":0.4396414342629482,"strike":90.60159362549801,"iv":0.16543266932270917,"gamma":0.0697386454183267,"theta":-0.021531075697211157,"vega":0.06669641434262949,"rho":0.012326192122885804,"breakevenPct":4.886215506637047},{"delta":0.25,"premium":0.5915687426556991,"strike":89.94477085781433,"iv":0.1683988249118684,"gamma":0.07834676850763807,"theta":-0.025165099882491188,"vega":0.07623513513513513,"rho":0.01545666103899328,"breakevenPct":4.304538710218941},{"delta":0.3,"premium":0.7678319623971797,"strike":89.3572267920094,"iv":0.17051398354876615,"gamma":0.08416345475910693,"theta":-0.027985311398354876,"vega":0.08299189189189189,"rho":0.018601182204449118,"breakevenPct":3.83071285069883},{"delta":0.35,"premium":0.9558580858085807,"strike":88.78437843784378,"iv":0.17225280528052805,"gamma":0.08897216721672167,"theta":-0.03041155115511551,"vega":0.08858778877887788,"rho":0.021753205363963444,"breakevenPct":3.387369266880609},{"delta":0.4,"premium":1.1621287128712872,"strike":88.23432343234323,"iv":0.1734079207920792,"gamma":0.09221749174917492,"theta":-0.03222673267326733,"vega":0.09238316831683169,"rho":0.0249168642693644,"breakevenPct":2.9913043147632767},{"delta":0.45,"premium":1.4097826086956522,"strike":87.69565217391305,"iv":0.17633478260869564,"gamma":0.0928391304347826,"theta":-0.03385217391304348,"vega":0.09454782608695653,"rho":0.02808916605735182,"breakevenPct":2.656030855539977},{"delta":0.5,"premium":1.688149522799576,"strike":87.16542948038176,"iv":0.18057656415694592,"gamma":0.0915135737009544,"theta":-0.03533679745493107,"vega":0.09550222693531282,"rho":0.03126788224948878,"breakevenPct":2.365874427628276},{"delta":0.55,"premium":1.894090009891197,"strike":86.6597428288823,"iv":0.17492472799208703,"gamma":0.09358387734915925,"theta":-0.03450702274975272,"vega":0.09443897131552918,"rho":0.03444160320523938,"breakevenPct":2.0205447451307577},{"delta":0.6,"premium":2.0671859545004945,"strike":86.16518298714145,"iv":0.16478625123639962,"gamma":0.09719416419386746,"theta":-0.03262769535113749,"vega":0.09246073194856579,"rho":0.03761305887937291,"breakevenPct":1.6501946332280446},{"delta":0.65,"premium":2.6625413907284767,"strike":85.44867549668874,"iv":0.18284652317880795,"gamma":0.08522334437086093,"theta":-0.03464635761589404,"vega":0.08876771523178809,"rho":0.04073649000408393,"breakevenPct":1.5106185338908045},{"delta":0.7,"premium":3.4320298769771522,"strike":84.59753954305799,"iv":0.20714182776801404,"gamma":0.06979121265377856,"theta":-0.0368804920913884,"vega":0.08332179261862918,"rho":0.04378855736233996,"breakevenPct":1.4165546313768984},{"delta":0.75,"premium":4.106818181818182,"strike":83.74921630094043,"iv":0.21659780564263323,"gamma":0.06074357366771159,"theta":-0.035971786833855796,"vega":0.07609122257053291,"rho":0.046806357064772174,"breakevenPct":1.216629588431593},{"delta":0.8,"premium":4.724113475177308,"strike":82.92198581560284,"iv":0.21639574468085113,"gamma":0.053827659574468056,"theta":-0.03293900709219858,"vega":0.067231914893617,"rho":0.04984113737782821,"breakevenPct":0.9747687681798956},{"delta":0.85,"premium":6.6531177829099315,"strike":80.89145496535797,"iv":0.2626337182448037,"gamma":0.037328175519630476,"theta":-0.033178290993071596,"vega":0.05582471131639723,"rho":0.05203242066350214,"breakevenPct":0.8578027053777634},{"delta":0.9,"premium":6.763653136531364,"strike":80.56642066420665,"iv":0.2273669741697416,"gamma":0.03185313653136531,"theta":-0.02529667896678966,"vega":0.04169741697416973,"rho":0.05546852710764341,"breakevenPct":0.6106841022327323}],"put":[{"delta":0.1,"premium":0.3094685411309352,"strike":79.36876392460432,"iv":0.2668658668579162,"gamma":0.02817329801504648,"theta":-0.018906804610215978,"vega":0.04219638667139482,"rho":-0.007775127677467812,"breakevenPct":8.917862461436183},{"delta":0.15,"premium":0.435625,"strike":81.7125,"iv":0.22722125,"gamma":0.04277125,"theta":-0.02121375,"vega":0.0560175,"rho":-0.011590271018529299,"breakevenPct":6.363047235023044},{"delta":0.2,"premium":0.6145038167938932,"strike":82.82251908396947,"iv":0.2216645038167939,"gamma":0.052420419847328245,"theta":-0.02467232824427481,"vega":0.06717671755725191,"rho":-0.015313043694662553,"breakevenPct":5.290304991733215},{"delta":0.25,"premium":0.735247975708502,"strike":84.01518218623482,"iv":0.19894524291497975,"gamma":0.06636052631578948,"theta":-0.02475485829959514,"vega":0.07629281376518218,"rho":-0.019056601935748752,"breakevenPct":4.055375333495018},{"delta":0.3,"premium":1.0768471659919028,"strike":84.52125506072875,"iv":0.22045334008097164,"gamma":0.06504473684210527,"theta":-0.029916801619433196,"vega":0.08271993927125507,"rho":-0.02268556981648761,"breakevenPct":3.8658895221925755},{"delta":0.35,"premium":1.3835766423357665,"strike":85.06569343065694,"iv":0.23617518248175184,"gamma":0.06575109489051092,"theta":-0.034110218978102194,"vega":0.08901678832116788,"rho":-0.026323057925014073,"breakevenPct":3.59203134986041},{"delta":0.4,"premium":1.2072765072765073,"strike":86.12058212058211,"iv":0.17067733887733888,"gamma":0.0938014553014553,"theta":-0.02437234927234927,"vega":0.09254615384615385,"rho":-0.03006431516886288,"breakevenPct":2.1736110445787893},{"delta":0.45,"premium":1.4541580041580042,"strike":86.64033264033264,"iv":0.17187276507276505,"gamma":0.0951008316008316,"theta":-0.02468419958419958,"vega":0.09446923076923076,"rho":-0.03365497611050945,"breakevenPct":1.859245810858713},{"delta":0.5,"premium":1.719908896034298,"strike":87.16505894962486,"iv":0.17314565916398714,"gamma":0.09547181136120043,"theta":-0.024718435155412645,"vega":0.09551939978563773,"rho":-0.03724440070185974,"breakevenPct":1.5608870350339048},{"delta":0.55,"premium":2.0280546623794216,"strike":87.70096463022509,"iv":0.1745926045016077,"gamma":0.09375691318327974,"theta":-0.024128938906752412,"vega":0.09460836012861737,"rho":-0.040831047519167725,"breakevenPct":1.2984908204543084},{"delta":0.6,"premium":2.2736666666666667,"strike":88.18416666666667,"iv":0.17028016666666668,"gamma":0.09381291666666666,"theta":-0.022234583333333335,"vega":0.0922215,"rho":-0.0444013382203356,"breakevenPct":1.0247695852534544},{"delta":0.65,"premium":2.4403333333333332,"strike":88.60083333333333,"iv":0.15869683333333331,"gamma":0.09610458333333333,"theta":-0.018692916666666663,"vega":0.0879715,"rho":-0.04795098024999631,"breakevenPct":0.7367511520737267},{"delta":0.7,"premium":2.6216774193548384,"strike":89.02709677419355,"iv":0.14777341935483873,"gamma":0.09782851612903226,"theta":-0.015216,"vega":0.08357754838709677,"rho":-0.05150312794333494,"breakevenPct":0.4545859967295877},{"delta":0.75,"premium":3.1378064516129034,"strike":89.67225806451613,"iv":0.15190245161290322,"gamma":0.08660270967741934,"theta":-0.013215999999999999,"vega":0.07590012903225805,"rho":-0.05511242863199377,"breakevenPct":0.30593132154006136},{"delta":0.8,"premium":5.425310834813498,"strike":91.9076376554174,"iv":0.2251893428063942,"gamma":0.05203765541740677,"theta":-0.01912539964476019,"vega":0.06714547069271756,"rho":-0.059727528088220856,"breakevenPct":0.3659829255715284},{"delta":0.85,"premium":4.226376554174068,"strike":91.01953818827708,"iv":0.15200994671403195,"gamma":0.06393818827708703,"theta":-0.006869626998223799,"vega":0.05604422735346359,"rho":-0.06238886821186099,"breakevenPct":0.007878301724631664},{"delta":0.9,"premium":7.411386138613863,"strike":94.23762376237624,"iv":0.22017821782178226,"gamma":0.033377227722772275,"theta":-0.007778217821782186,"vega":0.04192079207920793,"rho":-0.06781201060296123,"breakevenPct":0.10151936852671481}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":98.82163987239358,"iv":0.3384397254105494,"gamma":0.02132029709271957,"theta":-0.026199320558130845,"vega":0.04271562611909991,"rho":0.006107625159806857,"breakevenPct":14.281843170960341},{"delta":0.15,"premium":0.375,"strike":92.66222139530028,"iv":0.20532242082852628,"gamma":0.047361805372922144,"theta":-0.021710418653638548,"vega":0.0566766178890934,"rho":0.009004731681725275,"breakevenPct":7.185738934677747},{"delta":0.2,"premium":0.4396414342629482,"strike":90.60159362549801,"iv":0.16543266932270917,"gamma":0.0697386454183267,"theta":-0.021531075697211157,"vega":0.06669641434262949,"rho":0.012326192122885804,"breakevenPct":4.886215506637047},{"delta":0.25,"premium":0.5915687426556991,"strike":89.94477085781433,"iv":0.1683988249118684,"gamma":0.07834676850763807,"theta":-0.025165099882491188,"vega":0.07623513513513513,"rho":0.01545666103899328,"breakevenPct":4.304538710218941},{"delta":0.3,"premium":0.7678319623971797,"strike":89.3572267920094,"iv":0.17051398354876615,"gamma":0.08416345475910693,"theta":-0.027985311398354876,"vega":0.08299189189189189,"rho":0.018601182204449118,"breakevenPct":3.83071285069883},{"delta":0.35,"premium":0.9558580858085807,"strike":88.78437843784378,"iv":0.17225280528052805,"gamma":0.08897216721672167,"theta":-0.03041155115511551,"vega":0.08858778877887788,"rho":0.021753205363963444,"breakevenPct":3.387369266880609},{"delta":0.4,"premium":1.1621287128712872,"strike":88.23432343234323,"iv":0.1734079207920792,"gamma":0.09221749174917492,"theta":-0.03222673267326733,"vega":0.09238316831683169,"rho":0.0249168642693644,"breakevenPct":2.9913043147632767},{"delta":0.45,"premium":1.4097826086956522,"strike":87.69565217391305,"iv":0.17633478260869564,"gamma":0.0928391304347826,"theta":-0.03385217391304348,"vega":0.09454782608695653,"rho":0.02808916605735182,"breakevenPct":2.656030855539977},{"delta":0.5,"premium":1.688149522799576,"strike":87.16542948038176,"iv":0.18057656415694592,"gamma":0.0915135737009544,"theta":-0.03533679745493107,"vega":0.09550222693531282,"rho":0.03126788224948878,"breakevenPct":2.365874427628276},{"delta":0.55,"premium":1.894090009891197,"strike":86.6597428288823,"iv":0.17492472799208703,"gamma":0.09358387734915925,"theta":-0.03450702274975272,"vega":0.09443897131552918,"rho":0.03444160320523938,"breakevenPct":2.0205447451307577},{"delta":0.6,"premium":2.0671859545004945,"strike":86.16518298714145,"iv":0.16478625123639962,"gamma":0.09719416419386746,"theta":-0.03262769535113749,"vega":0.09246073194856579,"rho":0.03761305887937291,"breakevenPct":1.6501946332280446},{"delta":0.65,"premium":2.6625413907284767,"strike":85.44867549668874,"iv":0.18284652317880795,"gamma":0.08522334437086093,"theta":-0.03464635761589404,"vega":0.08876771523178809,"rho":0.04073649000408393,"breakevenPct":1.5106185338908045},{"delta":0.7,"premium":3.4320298769771522,"strike":84.59753954305799,"iv":0.20714182776801404,"gamma":0.06979121265377856,"theta":-0.0368804920913884,"vega":0.08332179261862918,"rho":0.04378855736233996,"breakevenPct":1.4165546313768984},{"delta":0.75,"premium":4.106818181818182,"strike":83.74921630094043,"iv":0.21659780564263323,"gamma":0.06074357366771159,"theta":-0.035971786833855796,"vega":0.07609122257053291,"rho":0.046806357064772174,"breakevenPct":1.216629588431593},{"delta":0.8,"premium":4.724113475177308,"strike":82.92198581560284,"iv":0.21639574468085113,"gamma":0.053827659574468056,"theta":-0.03293900709219858,"vega":0.067231914893617,"rho":0.04984113737782821,"breakevenPct":0.9747687681798956},{"delta":0.85,"premium":6.6531177829099315,"strike":80.89145496535797,"iv":0.2626337182448037,"gamma":0.037328175519630476,"theta":-0.033178290993071596,"vega":0.05582471131639723,"rho":0.05203242066350214,"breakevenPct":0.8578027053777634},{"delta":0.9,"premium":6.763653136531364,"strike":80.56642066420665,"iv":0.2273669741697416,"gamma":0.03185313653136531,"theta":-0.02529667896678966,"vega":0.04169741697416973,"rho":0.05546852710764341,"breakevenPct":0.6106841022327323}],"put":[{"delta":0.1,"premium":0.3094685411309352,"strike":79.36876392460432,"iv":0.2668658668579162,"gamma":0.02817329801504648,"theta":-0.018906804610215978,"vega":0.04219638667139482,"rho":-0.007775127677467812,"breakevenPct":8.917862461436183},{"delta":0.15,"premium":0.435625,"strike":81.7125,"iv":0.22722125,"gamma":0.04277125,"theta":-0.02121375,"vega":0.0560175,"rho":-0.011590271018529299,"breakevenPct":6.363047235023044},{"delta":0.2,"premium":0.6145038167938932,"strike":82.82251908396947,"iv":0.2216645038167939,"gamma":0.052420419847328245,"theta":-0.02467232824427481,"vega":0.06717671755725191,"rho":-0.015313043694662553,"breakevenPct":5.290304991733215},{"delta":0.25,"premium":0.735247975708502,"strike":84.01518218623482,"iv":0.19894524291497975,"gamma":0.06636052631578948,"theta":-0.02475485829959514,"vega":0.07629281376518218,"rho":-0.019056601935748752,"breakevenPct":4.055375333495018},{"delta":0.3,"premium":1.0768471659919028,"strike":84.52125506072875,"iv":0.22045334008097164,"gamma":0.06504473684210527,"theta":-0.029916801619433196,"vega":0.08271993927125507,"rho":-0.02268556981648761,"breakevenPct":3.8658895221925755},{"delta":0.35,"premium":1.3835766423357665,"strike":85.06569343065694,"iv":0.23617518248175184,"gamma":0.06575109489051092,"theta":-0.034110218978102194,"vega":0.08901678832116788,"rho":-0.026323057925014073,"breakevenPct":3.59203134986041},{"delta":0.4,"premium":1.2072765072765073,"strike":86.12058212058211,"iv":0.17067733887733888,"gamma":0.0938014553014553,"theta":-0.02437234927234927,"vega":0.09254615384615385,"rho":-0.03006431516886288,"breakevenPct":2.1736110445787893},{"delta":0.45,"premium":1.4541580041580042,"strike":86.64033264033264,"iv":0.17187276507276505,"gamma":0.0951008316008316,"theta":-0.02468419958419958,"vega":0.09446923076923076,"rho":-0.03365497611050945,"breakevenPct":1.859245810858713},{"delta":0.5,"premium":1.719908896034298,"strike":87.16505894962486,"iv":0.17314565916398714,"gamma":0.09547181136120043,"theta":-0.024718435155412645,"vega":0.09551939978563773,"rho":-0.03724440070185974,"breakevenPct":1.5608870350339048},{"delta":0.55,"premium":2.0280546623794216,"strike":87.70096463022509,"iv":0.1745926045016077,"gamma":0.09375691318327974,"theta":-0.024128938906752412,"vega":0.09460836012861737,"rho":-0.040831047519167725,"breakevenPct":1.2984908204543084},{"delta":0.6,"premium":2.2736666666666667,"strike":88.18416666666667,"iv":0.17028016666666668,"gamma":0.09381291666666666,"theta":-0.022234583333333335,"vega":0.0922215,"rho":-0.0444013382203356,"breakevenPct":1.0247695852534544},{"delta":0.65,"premium":2.4403333333333332,"strike":88.60083333333333,"iv":0.15869683333333331,"gamma":0.09610458333333333,"theta":-0.018692916666666663,"vega":0.0879715,"rho":-0.04795098024999631,"breakevenPct":0.7367511520737267},{"delta":0.7,"premium":2.6216774193548384,"strike":89.02709677419355,"iv":0.14777341935483873,"gamma":0.09782851612903226,"theta":-0.015216,"vega":0.08357754838709677,"rho":-0.05150312794333494,"breakevenPct":0.4545859967295877},{"delta":0.75,"premium":3.1378064516129034,"strike":89.67225806451613,"iv":0.15190245161290322,"gamma":0.08660270967741934,"theta":-0.013215999999999999,"vega":0.07590012903225805,"rho":-0.05511242863199377,"breakevenPct":0.30593132154006136},{"delta":0.8,"premium":5.425310834813498,"strike":91.9076376554174,"iv":0.2251893428063942,"gamma":0.05203765541740677,"theta":-0.01912539964476019,"vega":0.06714547069271756,"rho":-0.059727528088220856,"breakevenPct":0.3659829255715284},{"delta":0.85,"premium":4.226376554174068,"strike":91.01953818827708,"iv":0.15200994671403195,"gamma":0.06393818827708703,"theta":-0.006869626998223799,"vega":0.05604422735346359,"rho":-0.06238886821186099,"breakevenPct":0.007878301724631664},{"delta":0.9,"premium":7.411386138613863,"strike":94.23762376237624,"iv":0.22017821782178226,"gamma":0.033377227722772275,"theta":-0.007778217821782186,"vega":0.04192079207920793,"rho":-0.06781201060296123,"breakevenPct":0.10151936852671481}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}