{"symbol":"VSXY","url":"https://intraalpha.com/companies/VSXY","capturedAt":"2026-10-23T01:37:22.362Z","state":"partial","quote":{"symbol":"VSXY","last_price":88.42,"prev_close":89.15,"regular_close":88.42,"change":-0.73,"change_pct":-0.8188,"regular_change":-0.73,"regular_change_pct":-0.8188,"extended_change":0,"extended_change_pct":0,"bid":87.18,"ask":90.05,"bid_size":500,"ask_size":200,"volume":1196913,"vwap":88.641237,"open":89.17,"high":90.95,"low":87.34,"close":88.42,"trade_count":22288,"last_trade_at":"2026-10-22T23:00:00.002195303Z","last_quote_at":"2026-10-23T00:00:00.451889778Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:21.192087953-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:40.144Z","bars":[{"c":91.23,"h":91.23,"l":91.23,"n":9,"o":91.23,"t":"2026-10-16T12:05:00Z","v":508,"vw":91.23},{"c":91.41,"h":91.41,"l":91.41,"n":3,"o":91.41,"t":"2026-10-16T12:25:00Z","v":200,"vw":91.41},{"c":91.41,"h":91.41,"l":91.41,"n":1,"o":91.41,"t":"2026-10-16T12:35:00Z","v":150,"vw":91.41},{"c":91.6639,"h":91.6639,"l":91.6639,"n":1,"o":91.6639,"t":"2026-10-16T12:55:00Z","v":109,"vw":91.6639},{"c":91.8,"h":91.8,"l":91.8,"n":3,"o":91.8,"t":"2026-10-16T13:10:00Z","v":190,"vw":91.8},{"c":92.47,"h":92.47,"l":91.98,"n":6,"o":91.98,"t":"2026-10-16T13:25:00Z","v":339,"vw":92.225},{"c":92,"h":93.2765,"l":91.79,"n":501,"o":92.44,"t":"2026-10-16T13:30:00Z","v":53635,"vw":92.166203},{"c":91.845,"h":92.11,"l":91.28,"n":264,"o":91.66,"t":"2026-10-16T13:35:00Z","v":9680,"vw":91.620849},{"c":91.7,"h":92.49,"l":91.53,"n":215,"o":92.29,"t":"2026-10-16T13:40:00Z","v":7947,"vw":92.032311},{"c":90.81,"h":91.6325,"l":90.81,"n":281,"o":91.625,"t":"2026-10-16T13:45:00Z","v":12191,"vw":91.329398},{"c":90.22,"h":91.01,"l":90.205,"n":380,"o":90.88,"t":"2026-10-16T13:50:00Z","v":21218,"vw":90.701633},{"c":89.03,"h":90.35,"l":89.03,"n":451,"o":90.225,"t":"2026-10-16T13:55:00Z","v":18433,"vw":89.803677},{"c":89.165,"h":89.64,"l":88.93,"n":446,"o":88.94,"t":"2026-10-16T14:00:00Z","v":14340,"vw":89.344952},{"c":88.535,"h":89.1,"l":88.52,"n":383,"o":89.07,"t":"2026-10-16T14:05:00Z","v":16350,"vw":88.814258},{"c":88.57,"h":88.65,"l":88.325,"n":362,"o":88.6,"t":"2026-10-16T14:10:00Z","v":12861,"vw":88.475048},{"c":87.655,"h":88.3126,"l":87.64,"n":229,"o":88.2996,"t":"2026-10-16T14:15:00Z","v":7218,"vw":88.017749},{"c":87.05,"h":87.7101,"l":86.905,"n":612,"o":87.54,"t":"2026-10-16T14:20:00Z","v":43595,"vw":87.299087},{"c":87.15,"h":87.35,"l":86.835,"n":557,"o":87.075,"t":"2026-10-16T14:25:00Z","v":25218,"vw":87.039584},{"c":88.02,"h":88.02,"l":87.155,"n":305,"o":87.155,"t":"2026-10-16T14:30:00Z","v":10594,"vw":87.644839},{"c":88.11,"h":88.48,"l":87.7701,"n":388,"o":87.935,"t":"2026-10-16T14:35:00Z","v":16022,"vw":88.076277},{"c":87.71,"h":88.2,"l":87.71,"n":305,"o":88.19,"t":"2026-10-16T14:40:00Z","v":10753,"vw":87.992311},{"c":88.52,"h":88.58,"l":87.5101,"n":438,"o":87.71,"t":"2026-10-16T14:45:00Z","v":37365,"vw":87.915215},{"c":88.65,"h":88.79,"l":88.43,"n":323,"o":88.5,"t":"2026-10-16T14:50:00Z","v":16834,"vw":88.597442},{"c":88.485,"h":88.83,"l":88.46,"n":470,"o":88.62,"t":"2026-10-16T14:55:00Z","v":30668,"vw":88.673395},{"c":88.43,"h":88.58,"l":88.1741,"n":263,"o":88.525,"t":"2026-10-16T15:00:00Z","v":12124,"vw":88.429944},{"c":88.51,"h":88.8,"l":88.48,"n":223,"o":88.555,"t":"2026-10-16T15:05:00Z","v":8750,"vw":88.6436},{"c":89.5,"h":89.72,"l":88.395,"n":317,"o":88.395,"t":"2026-10-16T15:10:00Z","v":53464,"vw":88.921124},{"c":90.055,"h":90.055,"l":89.495,"n":244,"o":89.71,"t":"2026-10-16T15:15:00Z","v":9642,"vw":89.718421},{"c":90.53,"h":90.53,"l":89.91,"n":396,"o":90.3,"t":"2026-10-16T15:20:00Z","v":21659,"vw":90.20432},{"c":89.79,"h":90.64,"l":89.7,"n":381,"o":90.59,"t":"2026-10-16T15:25:00Z","v":21968,"vw":90.248072},{"c":89.56,"h":89.78,"l":89.5,"n":216,"o":89.7,"t":"2026-10-16T15:30:00Z","v":11455,"vw":89.608073},{"c":89.735,"h":89.88,"l":89.43,"n":337,"o":89.52,"t":"2026-10-16T15:35:00Z","v":18202,"vw":89.623035},{"c":89.52,"h":89.8011,"l":89.4183,"n":224,"o":89.735,"t":"2026-10-16T15:40:00Z","v":6261,"vw":89.570885},{"c":89.28,"h":89.745,"l":89.24,"n":300,"o":89.57,"t":"2026-10-16T15:45:00Z","v":23518,"vw":89.514849},{"c":89.165,"h":89.45,"l":89.13,"n":343,"o":89.2,"t":"2026-10-16T15:50:00Z","v":18644,"vw":89.286691},{"c":88.83,"h":89.13,"l":88.62,"n":317,"o":89.13,"t":"2026-10-16T15:55:00Z","v":16001,"vw":88.792387},{"c":88.765,"h":89.09,"l":88.5789,"n":228,"o":88.85,"t":"2026-10-16T16:00:00Z","v":8866,"vw":88.811083},{"c":88.735,"h":89.02,"l":88.71,"n":249,"o":88.89,"t":"2026-10-16T16:05:00Z","v":9769,"vw":88.776107},{"c":89.09,"h":89.13,"l":88.81,"n":308,"o":88.86,"t":"2026-10-16T16:10:00Z","v":12797,"vw":88.907823},{"c":88.89,"h":88.99,"l":88.72,"n":161,"o":88.98,"t":"2026-10-16T16:15:00Z","v":6924,"vw":88.82307},{"c":88.79,"h":88.94,"l":88.63,"n":321,"o":88.89,"t":"2026-10-16T16:20:00Z","v":13450,"vw":88.75014},{"c":89.05,"h":89.24,"l":88.69,"n":219,"o":88.8025,"t":"2026-10-16T16:25:00Z","v":7898,"vw":88.970491},{"c":89.11,"h":89.16,"l":89,"n":151,"o":89.16,"t":"2026-10-16T16:30:00Z","v":5388,"vw":89.053565},{"c":89.08,"h":89.13,"l":88.96,"n":138,"o":89.035,"t":"2026-10-16T16:35:00Z","v":3828,"vw":89.054923},{"c":89.4,"h":89.4,"l":88.8,"n":244,"o":88.96,"t":"2026-10-16T16:40:00Z","v":8810,"vw":89.047086},{"c":88.94,"h":89.27,"l":88.91,"n":141,"o":89.27,"t":"2026-10-16T16:45:00Z","v":5003,"vw":89.096728},{"c":88.8,"h":89,"l":88.7,"n":180,"o":88.99,"t":"2026-10-16T16:50:00Z","v":6622,"vw":88.851311},{"c":88.79,"h":88.93,"l":88.63,"n":185,"o":88.8086,"t":"2026-10-16T16:55:00Z","v":7209,"vw":88.799792},{"c":88.745,"h":88.86,"l":88.63,"n":157,"o":88.86,"t":"2026-10-16T17:00:00Z","v":5369,"vw":88.691129},{"c":88.525,"h":88.62,"l":88.362,"n":267,"o":88.61,"t":"2026-10-16T17:05:00Z","v":13572,"vw":88.470245},{"c":88.47,"h":88.62,"l":88.42,"n":185,"o":88.525,"t":"2026-10-16T17:10:00Z","v":8590,"vw":88.47025},{"c":88.295,"h":88.68,"l":88.24,"n":247,"o":88.6,"t":"2026-10-16T17:15:00Z","v":10952,"vw":88.465285},{"c":88.2975,"h":88.42,"l":88.13,"n":235,"o":88.18,"t":"2026-10-16T17:20:00Z","v":7260,"vw":88.243589},{"c":88.42,"h":88.48,"l":88.19,"n":265,"o":88.29,"t":"2026-10-16T17:25:00Z","v":15383,"vw":88.25725},{"c":88.41,"h":88.44,"l":88.15,"n":224,"o":88.375,"t":"2026-10-16T17:30:00Z","v":7595,"vw":88.280502},{"c":88.34,"h":88.49,"l":88.27,"n":227,"o":88.355,"t":"2026-10-16T17:35:00Z","v":6427,"vw":88.403289},{"c":88.44,"h":88.695,"l":88.33,"n":273,"o":88.34,"t":"2026-10-16T17:40:00Z","v":13718,"vw":88.484514},{"c":88.27,"h":88.43,"l":88.11,"n":312,"o":88.41,"t":"2026-10-16T17:45:00Z","v":11161,"vw":88.296938},{"c":88.2,"h":88.47,"l":88.19,"n":256,"o":88.46,"t":"2026-10-16T17:50:00Z","v":8620,"vw":88.342098},{"c":88.18,"h":88.33,"l":88.11,"n":184,"o":88.13,"t":"2026-10-16T17:55:00Z","v":5996,"vw":88.171069},{"c":88.07,"h":88.15,"l":87.92,"n":246,"o":88.09,"t":"2026-10-16T18:00:00Z","v":6589,"vw":88.03032},{"c":88.27,"h":88.41,"l":88.11,"n":218,"o":88.11,"t":"2026-10-16T18:05:00Z","v":7119,"vw":88.268142},{"c":88.04,"h":88.2,"l":88.04,"n":197,"o":88.14,"t":"2026-10-16T18:10:00Z","v":6170,"vw":88.086071},{"c":87.985,"h":88.26,"l":87.91,"n":247,"o":88.2,"t":"2026-10-16T18:15:00Z","v":6219,"vw":88.103953},{"c":88.09,"h":88.26,"l":87.98,"n":222,"o":87.985,"t":"2026-10-16T18:20:00Z","v":7509,"vw":88.106362},{"c":88.16,"h":88.16,"l":87.98,"n":306,"o":88.05,"t":"2026-10-16T18:25:00Z","v":8488,"vw":88.032529},{"c":88.36,"h":88.36,"l":88.0851,"n":271,"o":88.12,"t":"2026-10-16T18:30:00Z","v":9444,"vw":88.184418},{"c":88.36,"h":88.36,"l":88.07,"n":223,"o":88.14,"t":"2026-10-16T18:35:00Z","v":8951,"vw":88.131481},{"c":88.34,"h":88.34,"l":88.135,"n":260,"o":88.19,"t":"2026-10-16T18:40:00Z","v":7276,"vw":88.207911},{"c":88.11,"h":88.26,"l":88.03,"n":297,"o":88.19,"t":"2026-10-16T18:45:00Z","v":9905,"vw":88.131468},{"c":88.03,"h":88.08,"l":87.94,"n":182,"o":88.08,"t":"2026-10-16T18:50:00Z","v":5304,"vw":87.983378},{"c":87.82,"h":88.02,"l":87.82,"n":347,"o":88.02,"t":"2026-10-16T18:55:00Z","v":10554,"vw":87.901178},{"c":88.11,"h":88.11,"l":87.74,"n":326,"o":87.79,"t":"2026-10-16T19:00:00Z","v":10731,"vw":87.909243},{"c":87.875,"h":88.11,"l":87.82,"n":310,"o":88.1,"t":"2026-10-16T19:05:00Z","v":11628,"vw":87.939059},{"c":88.35,"h":88.35,"l":87.9,"n":334,"o":87.96,"t":"2026-10-16T19:10:00Z","v":12438,"vw":88.106618},{"c":88.095,"h":88.42,"l":88.09,"n":360,"o":88.35,"t":"2026-10-16T19:15:00Z","v":11742,"vw":88.278671},{"c":88.33,"h":88.37,"l":88.11,"n":334,"o":88.165,"t":"2026-10-16T19:20:00Z","v":10131,"vw":88.212914},{"c":88.12,"h":88.385,"l":88.115,"n":385,"o":88.295,"t":"2026-10-16T19:25:00Z","v":10851,"vw":88.262541},{"c":88.15,"h":88.16,"l":87.84,"n":562,"o":88.14,"t":"2026-10-16T19:30:00Z","v":24788,"vw":88.005326},{"c":88.28,"h":88.28,"l":87.94,"n":460,"o":88.09,"t":"2026-10-16T19:35:00Z","v":18790,"vw":88.038618},{"c":87.89,"h":88.25,"l":87.77,"n":562,"o":88.17,"t":"2026-10-16T19:40:00Z","v":23092,"vw":87.925532},{"c":87.5,"h":87.96,"l":87.5,"n":528,"o":87.89,"t":"2026-10-16T19:45:00Z","v":24844,"vw":87.757146},{"c":87.62,"h":87.65,"l":87.36,"n":822,"o":87.51,"t":"2026-10-16T19:50:00Z","v":37242,"vw":87.553071},{"c":87.28,"h":87.73,"l":87.28,"n":2792,"o":87.645,"t":"2026-10-16T19:55:00Z","v":139604,"vw":87.528971},{"c":87.34,"h":87.34,"l":87.34,"n":27,"o":87.34,"t":"2026-10-16T20:00:00Z","v":215571,"vw":87.34},{"c":87.64,"h":87.64,"l":87.64,"n":2,"o":87.64,"t":"2026-10-16T20:10:00Z","v":153,"vw":87.64},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-16T23:50:00Z","v":250,"vw":89},{"c":88.7,"h":88.8,"l":88.6,"n":16,"o":88.6,"t":"2026-10-19T08:00:00Z","v":1091,"vw":88.751685},{"c":88.7,"h":88.7,"l":88.4,"n":39,"o":88.45,"t":"2026-10-19T08:30:00Z","v":1557,"vw":88.541469},{"c":89.05,"h":89.4,"l":89.05,"n":5,"o":89.4,"t":"2026-10-19T11:00:00Z","v":402,"vw":89.234906},{"c":88.96,"h":89,"l":88.8,"n":4,"o":89,"t":"2026-10-19T11:15:00Z","v":1325,"vw":88.97626},{"c":89.1,"h":89.1,"l":89.1,"n":23,"o":89.1,"t":"2026-10-19T11:55:00Z","v":451,"vw":89.1},{"c":89.1,"h":89.2,"l":89.1,"n":5,"o":89.2,"t":"2026-10-19T12:00:00Z","v":704,"vw":89.171429},{"c":89.1,"h":89.1,"l":89.1,"n":5,"o":89.1,"t":"2026-10-19T12:05:00Z","v":330,"vw":89.1},{"c":88.5,"h":88.78,"l":88.5,"n":5,"o":88.78,"t":"2026-10-19T12:15:00Z","v":332,"vw":88.613333},{"c":88.62,"h":88.62,"l":88.62,"n":3,"o":88.62,"t":"2026-10-19T12:25:00Z","v":199,"vw":88.62},{"c":89.4,"h":89.4,"l":89.4,"n":1,"o":89.4,"t":"2026-10-19T12:35:00Z","v":300,"vw":89.4},{"c":89.12,"h":89.12,"l":89.1,"n":2,"o":89.1,"t":"2026-10-19T12:40:00Z","v":400,"vw":89.11},{"c":89.6151,"h":89.6151,"l":89.6151,"n":1,"o":89.6151,"t":"2026-10-19T12:50:00Z","v":400,"vw":89.6151},{"c":89.6,"h":89.6,"l":89.6,"n":3,"o":89.6,"t":"2026-10-19T13:20:00Z","v":720,"vw":89.6},{"c":90.48,"h":90.48,"l":89.7,"n":9,"o":89.7,"t":"2026-10-19T13:25:00Z","v":1203,"vw":90.226667},{"c":90.33,"h":91.7551,"l":90.06,"n":586,"o":90.425,"t":"2026-10-19T13:30:00Z","v":68977,"vw":91.135805},{"c":91.585,"h":91.86,"l":90.032,"n":385,"o":90.33,"t":"2026-10-19T13:35:00Z","v":28651,"vw":91.061589},{"c":90.055,"h":91.84,"l":89.615,"n":531,"o":91.84,"t":"2026-10-19T13:40:00Z","v":41098,"vw":90.696},{"c":89.755,"h":90.54,"l":89.535,"n":516,"o":90.44,"t":"2026-10-19T13:45:00Z","v":30352,"vw":89.964506},{"c":89.64,"h":90.27,"l":89.52,"n":477,"o":89.97,"t":"2026-10-19T13:50:00Z","v":31344,"vw":89.866185},{"c":89.94,"h":90.02,"l":89.275,"n":742,"o":89.63,"t":"2026-10-19T13:55:00Z","v":111412,"vw":89.593417},{"c":89.09,"h":89.95,"l":88.965,"n":431,"o":89.915,"t":"2026-10-19T14:00:00Z","v":34951,"vw":89.554512},{"c":88.535,"h":89.2,"l":88.37,"n":366,"o":89,"t":"2026-10-19T14:05:00Z","v":17975,"vw":88.784387},{"c":88.085,"h":88.795,"l":88.085,"n":322,"o":88.55,"t":"2026-10-19T14:10:00Z","v":24037,"vw":88.565416},{"c":88.37,"h":88.44,"l":88.01,"n":333,"o":88.31,"t":"2026-10-19T14:15:00Z","v":19302,"vw":88.215521},{"c":88.53,"h":88.63,"l":88.255,"n":194,"o":88.255,"t":"2026-10-19T14:20:00Z","v":9307,"vw":88.419514},{"c":88.16,"h":88.58,"l":88.08,"n":330,"o":88.53,"t":"2026-10-19T14:25:00Z","v":14376,"vw":88.316305},{"c":89.28,"h":89.425,"l":88.195,"n":392,"o":88.32,"t":"2026-10-19T14:30:00Z","v":33176,"vw":88.649192},{"c":89.15,"h":89.54,"l":88.955,"n":233,"o":89.275,"t":"2026-10-19T14:35:00Z","v":8735,"vw":89.25263},{"c":89.22,"h":89.39,"l":89.0157,"n":302,"o":89.26,"t":"2026-10-19T14:40:00Z","v":14710,"vw":89.209926},{"c":89.825,"h":90.04,"l":89.28,"n":275,"o":89.32,"t":"2026-10-19T14:45:00Z","v":14608,"vw":89.757878},{"c":90.53,"h":90.96,"l":89.79,"n":322,"o":89.97,"t":"2026-10-19T14:50:00Z","v":19722,"vw":90.4608},{"c":91.39,"h":91.44,"l":90.63,"n":205,"o":90.63,"t":"2026-10-19T14:55:00Z","v":9774,"vw":90.9215},{"c":91.05,"h":91.39,"l":90.95,"n":356,"o":91.31,"t":"2026-10-19T15:00:00Z","v":14596,"vw":91.159714},{"c":91.35,"h":91.66,"l":91.025,"n":252,"o":91.035,"t":"2026-10-19T15:05:00Z","v":7762,"vw":91.373375},{"c":91.71,"h":92.14,"l":91.54,"n":592,"o":91.6,"t":"2026-10-19T15:10:00Z","v":21149,"vw":91.870766},{"c":91.73,"h":91.92,"l":91.52,"n":495,"o":91.75,"t":"2026-10-19T15:15:00Z","v":18516,"vw":91.69948},{"c":91.895,"h":92,"l":91.635,"n":245,"o":91.67,"t":"2026-10-19T15:20:00Z","v":7612,"vw":91.84175},{"c":91.65,"h":91.8875,"l":91.475,"n":187,"o":91.8875,"t":"2026-10-19T15:25:00Z","v":9208,"vw":91.676422},{"c":91.62,"h":91.98,"l":91.5,"n":255,"o":91.85,"t":"2026-10-19T15:30:00Z","v":11255,"vw":91.659433},{"c":92.43,"h":92.43,"l":91.6,"n":295,"o":91.64,"t":"2026-10-19T15:35:00Z","v":21272,"vw":91.979259},{"c":92.3,"h":92.45,"l":92.26,"n":163,"o":92.43,"t":"2026-10-19T15:40:00Z","v":6115,"vw":92.334015},{"c":91.94,"h":92.29,"l":91.82,"n":255,"o":92.29,"t":"2026-10-19T15:45:00Z","v":10463,"vw":92.083499},{"c":91.21,"h":91.9,"l":91.21,"n":341,"o":91.9,"t":"2026-10-19T15:50:00Z","v":17933,"vw":91.555334},{"c":90.86,"h":91.3,"l":90.68,"n":261,"o":91.29,"t":"2026-10-19T15:55:00Z","v":14552,"vw":91.091606},{"c":90.61,"h":91.04,"l":90.61,"n":247,"o":91.03,"t":"2026-10-19T16:00:00Z","v":9758,"vw":90.750506},{"c":91.115,"h":91.2,"l":90.71,"n":115,"o":90.72,"t":"2026-10-19T16:05:00Z","v":6323,"vw":90.926893},{"c":91.44,"h":91.46,"l":91.2,"n":121,"o":91.24,"t":"2026-10-19T16:10:00Z","v":4252,"vw":91.367833},{"c":90.84,"h":91.6149,"l":90.83,"n":216,"o":91.445,"t":"2026-10-19T16:15:00Z","v":9233,"vw":91.11535},{"c":90.46,"h":90.92,"l":90.3,"n":349,"o":90.915,"t":"2026-10-19T16:20:00Z","v":23240,"vw":90.486439},{"c":89.73,"h":90.615,"l":89.73,"n":324,"o":90.615,"t":"2026-10-19T16:25:00Z","v":17194,"vw":90.14554},{"c":89.99,"h":90.1,"l":89.79,"n":191,"o":89.86,"t":"2026-10-19T16:30:00Z","v":13105,"vw":89.99673},{"c":90.11,"h":90.165,"l":89.93,"n":169,"o":89.985,"t":"2026-10-19T16:35:00Z","v":9964,"vw":90.056977},{"c":90.125,"h":90.23,"l":89.8,"n":209,"o":90.11,"t":"2026-10-19T16:40:00Z","v":8242,"vw":90.054949},{"c":89.73,"h":90.14,"l":89.73,"n":226,"o":90.12,"t":"2026-10-19T16:45:00Z","v":13169,"vw":89.993217},{"c":89.575,"h":89.795,"l":89.5,"n":253,"o":89.71,"t":"2026-10-19T16:50:00Z","v":10457,"vw":89.62997},{"c":89.52,"h":89.7599,"l":89.52,"n":213,"o":89.57,"t":"2026-10-19T16:55:00Z","v":12377,"vw":89.659535},{"c":89.33,"h":89.6,"l":89.235,"n":192,"o":89.6,"t":"2026-10-19T17:00:00Z","v":9382,"vw":89.375477},{"c":89.42,"h":89.44,"l":89.22,"n":216,"o":89.33,"t":"2026-10-19T17:05:00Z","v":12694,"vw":89.368008},{"c":89.74,"h":89.87,"l":89.2713,"n":211,"o":89.32,"t":"2026-10-19T17:10:00Z","v":10849,"vw":89.655832},{"c":89.65,"h":89.8,"l":89.62,"n":126,"o":89.71,"t":"2026-10-19T17:15:00Z","v":4622,"vw":89.717044},{"c":89.43,"h":89.64,"l":89.36,"n":153,"o":89.64,"t":"2026-10-19T17:20:00Z","v":6659,"vw":89.483642},{"c":89.8574,"h":90.015,"l":89.425,"n":262,"o":89.425,"t":"2026-10-19T17:25:00Z","v":14532,"vw":89.800537},{"c":90,"h":90.03,"l":89.79,"n":350,"o":89.83,"t":"2026-10-19T17:30:00Z","v":22871,"vw":89.973252},{"c":89.6544,"h":90.06,"l":89.63,"n":247,"o":89.95,"t":"2026-10-19T17:35:00Z","v":11089,"vw":89.909612},{"c":90.01,"h":90.055,"l":89.6299,"n":264,"o":89.63,"t":"2026-10-19T17:40:00Z","v":19906,"vw":89.963374},{"c":89.93,"h":90.02,"l":89.82,"n":207,"o":89.901,"t":"2026-10-19T17:45:00Z","v":9847,"vw":89.88556},{"c":89.7,"h":89.93,"l":89.65,"n":251,"o":89.93,"t":"2026-10-19T17:50:00Z","v":8612,"vw":89.802359},{"c":89.815,"h":89.92,"l":89.71,"n":213,"o":89.715,"t":"2026-10-19T17:55:00Z","v":10382,"vw":89.821053},{"c":90.92,"h":90.92,"l":89.815,"n":467,"o":89.815,"t":"2026-10-19T18:00:00Z","v":29495,"vw":90.409341},{"c":90.79,"h":90.93,"l":90.63,"n":267,"o":90.83,"t":"2026-10-19T18:05:00Z","v":13333,"vw":90.73945},{"c":90.855,"h":90.96,"l":90.64,"n":182,"o":90.73,"t":"2026-10-19T18:10:00Z","v":5857,"vw":90.833409},{"c":90.71,"h":90.855,"l":90.57,"n":262,"o":90.855,"t":"2026-10-19T18:15:00Z","v":15134,"vw":90.727443},{"c":90.42,"h":90.71,"l":90.35,"n":151,"o":90.71,"t":"2026-10-19T18:20:00Z","v":5339,"vw":90.570054},{"c":90.26,"h":90.48,"l":90.25,"n":285,"o":90.415,"t":"2026-10-19T18:25:00Z","v":14504,"vw":90.388192},{"c":90.16,"h":90.42,"l":90.16,"n":241,"o":90.335,"t":"2026-10-19T18:30:00Z","v":6693,"vw":90.336901},{"c":90.255,"h":90.26,"l":90.09,"n":155,"o":90.15,"t":"2026-10-19T18:35:00Z","v":5932,"vw":90.196866},{"c":90.29,"h":90.425,"l":90.13,"n":210,"o":90.255,"t":"2026-10-19T18:40:00Z","v":6591,"vw":90.33659},{"c":90.435,"h":90.66,"l":90.29,"n":230,"o":90.29,"t":"2026-10-19T18:45:00Z","v":9202,"vw":90.457712},{"c":90.51,"h":90.56,"l":90.31,"n":354,"o":90.4301,"t":"2026-10-19T18:50:00Z","v":14618,"vw":90.43791},{"c":90.38,"h":90.54,"l":90.25,"n":358,"o":90.32,"t":"2026-10-19T18:55:00Z","v":16845,"vw":90.411854},{"c":90.08,"h":90.49,"l":89.93,"n":274,"o":90.45,"t":"2026-10-19T19:00:00Z","v":12075,"vw":90.253449},{"c":89.785,"h":90.015,"l":89.75,"n":262,"o":89.975,"t":"2026-10-19T19:05:00Z","v":11881,"vw":89.911286},{"c":89.595,"h":89.83,"l":89.49,"n":260,"o":89.775,"t":"2026-10-19T19:10:00Z","v":12974,"vw":89.685755},{"c":89.27,"h":89.65,"l":89.1175,"n":501,"o":89.595,"t":"2026-10-19T19:15:00Z","v":30158,"vw":89.389592},{"c":89.6,"h":89.69,"l":89.27,"n":451,"o":89.27,"t":"2026-10-19T19:20:00Z","v":23371,"vw":89.568341},{"c":89.89,"h":89.89,"l":89.54,"n":331,"o":89.6001,"t":"2026-10-19T19:25:00Z","v":19062,"vw":89.702052},{"c":90.105,"h":90.105,"l":89.74,"n":320,"o":89.82,"t":"2026-10-19T19:30:00Z","v":16461,"vw":89.884222},{"c":90.04,"h":90.19,"l":89.92,"n":423,"o":90.105,"t":"2026-10-19T19:35:00Z","v":30057,"vw":90.075777},{"c":90.17,"h":90.565,"l":90.04,"n":613,"o":90.04,"t":"2026-10-19T19:40:00Z","v":37330,"vw":90.296428},{"c":90.15,"h":90.25,"l":90.01,"n":536,"o":90.185,"t":"2026-10-19T19:45:00Z","v":23987,"vw":90.111344},{"c":89.77,"h":90.17,"l":89.77,"n":845,"o":90.05,"t":"2026-10-19T19:50:00Z","v":67495,"vw":90.015418},{"c":90.05,"h":90.06,"l":89.56,"n":2169,"o":89.77,"t":"2026-10-19T19:55:00Z","v":112399,"vw":89.800983},{"c":89.98,"h":89.98,"l":89.98,"n":19,"o":89.98,"t":"2026-10-19T20:00:00Z","v":159153,"vw":89.98},{"c":89.98,"h":89.98,"l":89.98,"n":1,"o":89.98,"t":"2026-10-19T20:25:00Z","v":1944,"vw":89.98},{"c":89.01,"h":89.01,"l":89.01,"n":2,"o":89.01,"t":"2026-10-19T23:30:00Z","v":180,"vw":89.01},{"c":90.6541,"h":90.6541,"l":90.6541,"n":1,"o":90.6541,"t":"2026-10-20T12:30:00Z","v":100,"vw":90.6541},{"c":89.84,"h":90.99,"l":88.865,"n":310,"o":90.25,"t":"2026-10-20T13:30:00Z","v":24410,"vw":90.081095},{"c":90,"h":90,"l":89.26,"n":110,"o":89.755,"t":"2026-10-20T13:35:00Z","v":3002,"vw":89.674538},{"c":88.89,"h":90.56,"l":88.665,"n":258,"o":89.63,"t":"2026-10-20T13:40:00Z","v":13717,"vw":89.343707},{"c":89.46,"h":89.6,"l":88.74,"n":354,"o":88.885,"t":"2026-10-20T13:45:00Z","v":31532,"vw":88.954101},{"c":89.81,"h":89.98,"l":89.16,"n":197,"o":89.25,"t":"2026-10-20T13:50:00Z","v":8455,"vw":89.447723},{"c":89.315,"h":89.855,"l":88.91,"n":174,"o":89.85,"t":"2026-10-20T13:55:00Z","v":6995,"vw":89.371558},{"c":89.11,"h":89.58,"l":88.78,"n":349,"o":89.31,"t":"2026-10-20T14:00:00Z","v":20275,"vw":89.015657},{"c":89.46,"h":89.78,"l":88.93,"n":327,"o":88.93,"t":"2026-10-20T14:05:00Z","v":14520,"vw":89.343454},{"c":89.21,"h":89.64,"l":89.2,"n":223,"o":89.64,"t":"2026-10-20T14:10:00Z","v":7429,"vw":89.398232},{"c":89.47,"h":89.56,"l":89.195,"n":126,"o":89.195,"t":"2026-10-20T14:15:00Z","v":5339,"vw":89.428854},{"c":89.485,"h":89.8,"l":89.47,"n":306,"o":89.47,"t":"2026-10-20T14:20:00Z","v":9035,"vw":89.612404},{"c":89.5,"h":89.81,"l":89.47,"n":335,"o":89.49,"t":"2026-10-20T14:25:00Z","v":10847,"vw":89.677948},{"c":89.825,"h":90.05,"l":89.36,"n":324,"o":89.47,"t":"2026-10-20T14:30:00Z","v":13960,"vw":89.807927},{"c":89.805,"h":90.3178,"l":89.805,"n":250,"o":89.96,"t":"2026-10-20T14:35:00Z","v":8348,"vw":90.149319},{"c":89.66,"h":90.25,"l":89.6,"n":286,"o":89.92,"t":"2026-10-20T14:40:00Z","v":10075,"vw":89.960006},{"c":89.695,"h":90.15,"l":89.52,"n":161,"o":89.52,"t":"2026-10-20T14:45:00Z","v":4200,"vw":89.849987},{"c":89.9,"h":90.13,"l":89.76,"n":183,"o":89.94,"t":"2026-10-20T14:50:00Z","v":5875,"vw":89.955835},{"c":89.985,"h":90.34,"l":89.8719,"n":294,"o":90.01,"t":"2026-10-20T14:55:00Z","v":15437,"vw":90.197601},{"c":89.955,"h":90.3128,"l":89.85,"n":276,"o":90.12,"t":"2026-10-20T15:00:00Z","v":9291,"vw":90.042642},{"c":89.835,"h":90.19,"l":89.835,"n":259,"o":89.955,"t":"2026-10-20T15:05:00Z","v":11774,"vw":90.109724},{"c":88.955,"h":89.93,"l":88.82,"n":280,"o":89.92,"t":"2026-10-20T15:10:00Z","v":11804,"vw":89.406291},{"c":89.2,"h":89.53,"l":89.055,"n":300,"o":89.25,"t":"2026-10-20T15:15:00Z","v":12172,"vw":89.305314},{"c":88.88,"h":89.375,"l":88.8,"n":199,"o":89.13,"t":"2026-10-20T15:20:00Z","v":5863,"vw":89.145472},{"c":89.025,"h":89.21,"l":88.8,"n":158,"o":88.88,"t":"2026-10-20T15:25:00Z","v":3959,"vw":88.9665},{"c":88.37,"h":89.22,"l":88.23,"n":353,"o":89.025,"t":"2026-10-20T15:30:00Z","v":28297,"vw":88.984427},{"c":88.615,"h":88.73,"l":88.2,"n":172,"o":88.2,"t":"2026-10-20T15:35:00Z","v":5025,"vw":88.586478},{"c":88.72,"h":88.92,"l":88.54,"n":262,"o":88.615,"t":"2026-10-20T15:40:00Z","v":13717,"vw":88.799104},{"c":88.52,"h":88.9,"l":88.52,"n":197,"o":88.66,"t":"2026-10-20T15:45:00Z","v":4550,"vw":88.787014},{"c":88.47,"h":88.8699,"l":88.4,"n":222,"o":88.8699,"t":"2026-10-20T15:50:00Z","v":4797,"vw":88.580718},{"c":88.61,"h":88.83,"l":88.36,"n":289,"o":88.39,"t":"2026-10-20T15:55:00Z","v":8419,"vw":88.630706},{"c":88.5,"h":88.69,"l":88.4,"n":159,"o":88.62,"t":"2026-10-20T16:00:00Z","v":4032,"vw":88.5212},{"c":88.445,"h":88.6451,"l":88.32,"n":211,"o":88.555,"t":"2026-10-20T16:05:00Z","v":7944,"vw":88.436256},{"c":88.58,"h":88.67,"l":88.39,"n":307,"o":88.445,"t":"2026-10-20T16:10:00Z","v":11534,"vw":88.52896},{"c":88.475,"h":88.65,"l":88.41,"n":297,"o":88.48,"t":"2026-10-20T16:15:00Z","v":38385,"vw":88.589641},{"c":88.52,"h":88.645,"l":88.27,"n":282,"o":88.54,"t":"2026-10-20T16:20:00Z","v":9576,"vw":88.455768},{"c":88.2,"h":88.8,"l":88.2,"n":300,"o":88.525,"t":"2026-10-20T16:25:00Z","v":12011,"vw":88.545777},{"c":88.25,"h":88.36,"l":87.74,"n":416,"o":88.23,"t":"2026-10-20T16:30:00Z","v":17920,"vw":88.049814},{"c":88.2,"h":88.54,"l":88.13,"n":530,"o":88.215,"t":"2026-10-20T16:35:00Z","v":23688,"vw":88.299482},{"c":88.035,"h":88.17,"l":87.75,"n":288,"o":87.99,"t":"2026-10-20T16:40:00Z","v":8020,"vw":87.952588},{"c":88.25,"h":88.3,"l":87.985,"n":231,"o":88.0066,"t":"2026-10-20T16:45:00Z","v":7900,"vw":88.183481},{"c":87.96,"h":88.25,"l":87.79,"n":196,"o":88.25,"t":"2026-10-20T16:50:00Z","v":3367,"vw":88.048373},{"c":87.71,"h":87.825,"l":87.71,"n":183,"o":87.79,"t":"2026-10-20T16:55:00Z","v":3530,"vw":87.779114},{"c":87.64,"h":87.7999,"l":87.63,"n":152,"o":87.7999,"t":"2026-10-20T17:00:00Z","v":3877,"vw":87.658835},{"c":87.63,"h":87.64,"l":87.54,"n":149,"o":87.55,"t":"2026-10-20T17:05:00Z","v":5270,"vw":87.616287},{"c":87.4,"h":87.75,"l":87.4,"n":268,"o":87.59,"t":"2026-10-20T17:10:00Z","v":10265,"vw":87.553266},{"c":87.44,"h":87.59,"l":87.42,"n":198,"o":87.44,"t":"2026-10-20T17:15:00Z","v":4827,"vw":87.464487},{"c":87.31,"h":87.59,"l":87.235,"n":259,"o":87.445,"t":"2026-10-20T17:20:00Z","v":9518,"vw":87.427175},{"c":87.42,"h":87.42,"l":87.22,"n":164,"o":87.26,"t":"2026-10-20T17:25:00Z","v":11679,"vw":87.380395},{"c":87.38,"h":87.445,"l":87.3,"n":144,"o":87.445,"t":"2026-10-20T17:30:00Z","v":5628,"vw":87.369184},{"c":87.32,"h":87.39,"l":87.13,"n":172,"o":87.39,"t":"2026-10-20T17:35:00Z","v":5289,"vw":87.210067},{"c":87.46,"h":87.46,"l":87.125,"n":302,"o":87.125,"t":"2026-10-20T17:40:00Z","v":5520,"vw":87.269304},{"c":87.09,"h":87.35,"l":87.09,"n":141,"o":87.35,"t":"2026-10-20T17:45:00Z","v":4612,"vw":87.216031},{"c":87.05,"h":87.135,"l":87,"n":198,"o":87.09,"t":"2026-10-20T17:50:00Z","v":6133,"vw":87.070473},{"c":88.36,"h":88.42,"l":87.03,"n":437,"o":87.03,"t":"2026-10-20T17:55:00Z","v":29770,"vw":87.854614},{"c":88.31,"h":88.6199,"l":88.05,"n":564,"o":88.4697,"t":"2026-10-20T18:00:00Z","v":64580,"vw":88.418811},{"c":88.365,"h":88.64,"l":88.285,"n":218,"o":88.305,"t":"2026-10-20T18:05:00Z","v":8758,"vw":88.461729},{"c":88.34,"h":88.44,"l":88.13,"n":256,"o":88.27,"t":"2026-10-20T18:10:00Z","v":9811,"vw":88.276995},{"c":88.405,"h":88.57,"l":88.205,"n":147,"o":88.205,"t":"2026-10-20T18:15:00Z","v":4047,"vw":88.390358},{"c":88.12,"h":88.54,"l":88.12,"n":193,"o":88.53,"t":"2026-10-20T18:20:00Z","v":4629,"vw":88.347368},{"c":88.05,"h":88.24,"l":87.92,"n":217,"o":88.24,"t":"2026-10-20T18:25:00Z","v":10612,"vw":88.067314},{"c":87.835,"h":87.93,"l":87.82,"n":218,"o":87.93,"t":"2026-10-20T18:30:00Z","v":4984,"vw":87.867909},{"c":87.98,"h":87.98,"l":87.83,"n":145,"o":87.83,"t":"2026-10-20T18:35:00Z","v":5802,"vw":87.869213},{"c":87.73,"h":87.905,"l":87.73,"n":199,"o":87.9,"t":"2026-10-20T18:40:00Z","v":3485,"vw":87.843871},{"c":87.77,"h":87.8699,"l":87.69,"n":319,"o":87.76,"t":"2026-10-20T18:45:00Z","v":6662,"vw":87.746154},{"c":87.71,"h":87.77,"l":87.63,"n":270,"o":87.7,"t":"2026-10-20T18:50:00Z","v":6994,"vw":87.677333},{"c":87.72,"h":87.725,"l":87.72,"n":69,"o":87.725,"t":"2026-10-20T18:55:00Z","v":917,"vw":87.723307},{"c":87.6,"h":87.74,"l":87.505,"n":354,"o":87.69,"t":"2026-10-20T19:00:00Z","v":9396,"vw":87.610888},{"c":87.61,"h":87.72,"l":87.59,"n":219,"o":87.6,"t":"2026-10-20T19:05:00Z","v":4043,"vw":87.632687},{"c":87.29,"h":87.6,"l":87.29,"n":422,"o":87.595,"t":"2026-10-20T19:10:00Z","v":11439,"vw":87.441634},{"c":87.88,"h":87.915,"l":87.23,"n":345,"o":87.23,"t":"2026-10-20T19:15:00Z","v":14707,"vw":87.551531},{"c":87.53,"h":87.855,"l":87.53,"n":232,"o":87.8,"t":"2026-10-20T19:20:00Z","v":6856,"vw":87.705207},{"c":87.78,"h":87.85,"l":87.54,"n":309,"o":87.61,"t":"2026-10-20T19:25:00Z","v":7695,"vw":87.723273},{"c":87.89,"h":87.9,"l":87.65,"n":400,"o":87.78,"t":"2026-10-20T19:30:00Z","v":14059,"vw":87.800732},{"c":87.56,"h":87.87,"l":87.37,"n":625,"o":87.845,"t":"2026-10-20T19:35:00Z","v":33142,"vw":87.614379},{"c":87.55,"h":87.69,"l":87.47,"n":442,"o":87.47,"t":"2026-10-20T19:40:00Z","v":27322,"vw":87.578141},{"c":88.295,"h":88.295,"l":87.585,"n":593,"o":87.585,"t":"2026-10-20T19:45:00Z","v":27710,"vw":87.948175},{"c":88.14,"h":88.3,"l":87.9525,"n":754,"o":88.24,"t":"2026-10-20T19:50:00Z","v":41302,"vw":88.142296},{"c":88.11,"h":88.45,"l":87.9,"n":2713,"o":88.15,"t":"2026-10-20T19:55:00Z","v":143338,"vw":88.210084},{"c":88.01,"h":88.01,"l":88.01,"n":39,"o":88.01,"t":"2026-10-20T20:00:00Z","v":161632,"vw":88.01},{"c":88.01,"h":88.01,"l":88.01,"n":1,"o":88.01,"t":"2026-10-20T20:30:00Z","v":500,"vw":88.01},{"c":87.641,"h":87.6412,"l":87.641,"n":25,"o":87.6412,"t":"2026-10-21T08:00:00Z","v":849,"vw":87.641093},{"c":88,"h":88.01,"l":88,"n":27,"o":88.01,"t":"2026-10-21T11:40:00Z","v":508,"vw":88.004329},{"c":88.46,"h":88.46,"l":88.46,"n":2,"o":88.46,"t":"2026-10-21T13:25:00Z","v":125,"vw":88.46},{"c":88.535,"h":88.835,"l":88.17,"n":224,"o":88.28,"t":"2026-10-21T13:30:00Z","v":17907,"vw":88.372036},{"c":88.67,"h":89.03,"l":88.335,"n":183,"o":88.84,"t":"2026-10-21T13:35:00Z","v":9197,"vw":88.643316},{"c":88.71,"h":88.75,"l":88.5,"n":165,"o":88.685,"t":"2026-10-21T13:40:00Z","v":8336,"vw":88.679127},{"c":88.81,"h":88.8999,"l":88.59,"n":160,"o":88.79,"t":"2026-10-21T13:45:00Z","v":5397,"vw":88.782734},{"c":88.735,"h":88.93,"l":88.6425,"n":215,"o":88.73,"t":"2026-10-21T13:50:00Z","v":8123,"vw":88.796863},{"c":89.09,"h":89.24,"l":88.6233,"n":203,"o":88.74,"t":"2026-10-21T13:55:00Z","v":6903,"vw":89.035995},{"c":88.79,"h":89.16,"l":88.57,"n":221,"o":89.01,"t":"2026-10-21T14:00:00Z","v":19977,"vw":89.034691},{"c":88.7825,"h":88.88,"l":88.29,"n":291,"o":88.645,"t":"2026-10-21T14:05:00Z","v":16793,"vw":88.484023},{"c":89.45,"h":89.59,"l":88.67,"n":218,"o":88.8,"t":"2026-10-21T14:10:00Z","v":18925,"vw":89.198422},{"c":89.42,"h":89.48,"l":89.16,"n":255,"o":89.46,"t":"2026-10-21T14:15:00Z","v":23348,"vw":89.401361},{"c":89.22,"h":89.42,"l":88.95,"n":216,"o":89.4,"t":"2026-10-21T14:20:00Z","v":16909,"vw":89.258225},{"c":89.19,"h":89.295,"l":89.17,"n":110,"o":89.295,"t":"2026-10-21T14:25:00Z","v":4472,"vw":89.236918},{"c":89.13,"h":89.33,"l":89,"n":214,"o":89.16,"t":"2026-10-21T14:30:00Z","v":15101,"vw":89.074627},{"c":89.39,"h":89.39,"l":89.1525,"n":215,"o":89.1525,"t":"2026-10-21T14:35:00Z","v":3326,"vw":89.294583},{"c":89.1,"h":89.34,"l":89.1,"n":165,"o":89.325,"t":"2026-10-21T14:40:00Z","v":5220,"vw":89.246036},{"c":89.19,"h":89.19,"l":88.98,"n":122,"o":89.125,"t":"2026-10-21T14:45:00Z","v":4113,"vw":89.090567},{"c":89.105,"h":89.2,"l":89.02,"n":76,"o":89.105,"t":"2026-10-21T14:50:00Z","v":4144,"vw":89.090851},{"c":89.11,"h":89.18,"l":89.07,"n":114,"o":89.1525,"t":"2026-10-21T14:55:00Z","v":4344,"vw":89.12425},{"c":89.13,"h":89.16,"l":89,"n":146,"o":89.09,"t":"2026-10-21T15:00:00Z","v":7340,"vw":89.110455},{"c":89.08,"h":89.26,"l":88.98,"n":199,"o":89.1325,"t":"2026-10-21T15:05:00Z","v":6580,"vw":89.09833},{"c":89.25,"h":89.25,"l":89.25,"n":57,"o":89.25,"t":"2026-10-21T15:10:00Z","v":360,"vw":89.25},{"c":89.24,"h":89.26,"l":89.24,"n":21,"o":89.24,"t":"2026-10-21T15:15:00Z","v":781,"vw":89.246667},{"c":88.54,"h":89.295,"l":88.54,"n":363,"o":89.265,"t":"2026-10-21T15:20:00Z","v":19296,"vw":88.882131},{"c":88.9725,"h":88.9725,"l":88.55,"n":136,"o":88.55,"t":"2026-10-21T15:25:00Z","v":4373,"vw":88.676445},{"c":88.7,"h":88.96,"l":88.66,"n":148,"o":88.86,"t":"2026-10-21T15:30:00Z","v":4768,"vw":88.794369},{"c":88.8025,"h":88.85,"l":88.75,"n":121,"o":88.75,"t":"2026-10-21T15:35:00Z","v":4446,"vw":88.780257},{"c":88.925,"h":88.955,"l":88.82,"n":166,"o":88.89,"t":"2026-10-21T15:40:00Z","v":5889,"vw":88.880183},{"c":89.185,"h":89.205,"l":88.9,"n":240,"o":88.95,"t":"2026-10-21T15:45:00Z","v":10210,"vw":89.120887},{"c":89.07,"h":89.195,"l":89.07,"n":144,"o":89.185,"t":"2026-10-21T15:50:00Z","v":4109,"vw":89.144465},{"c":89.225,"h":89.3018,"l":89.13,"n":126,"o":89.13,"t":"2026-10-21T15:55:00Z","v":3833,"vw":89.211776},{"c":89.15,"h":89.32,"l":89.11,"n":238,"o":89.13,"t":"2026-10-21T16:00:00Z","v":8403,"vw":89.176407},{"c":89.07,"h":89.47,"l":89.07,"n":275,"o":89.095,"t":"2026-10-21T16:05:00Z","v":34313,"vw":89.376459},{"c":89.24,"h":89.24,"l":89,"n":112,"o":89.095,"t":"2026-10-21T16:10:00Z","v":4753,"vw":89.09535},{"c":89.1,"h":89.28,"l":89.1,"n":143,"o":89.2,"t":"2026-10-21T16:15:00Z","v":5232,"vw":89.184715},{"c":89.175,"h":89.175,"l":89.12,"n":78,"o":89.15,"t":"2026-10-21T16:20:00Z","v":2695,"vw":89.159583},{"c":89.315,"h":89.4,"l":89.2,"n":198,"o":89.24,"t":"2026-10-21T16:25:00Z","v":6940,"vw":89.285075},{"c":89.12,"h":89.315,"l":89.12,"n":198,"o":89.315,"t":"2026-10-21T16:30:00Z","v":6377,"vw":89.227992},{"c":89.4,"h":89.415,"l":88.955,"n":299,"o":89.13,"t":"2026-10-21T16:35:00Z","v":22134,"vw":89.315957},{"c":90.05,"h":90.05,"l":89.2,"n":329,"o":89.28,"t":"2026-10-21T16:40:00Z","v":73906,"vw":89.4187},{"c":89.985,"h":90.05,"l":89.825,"n":220,"o":90.03,"t":"2026-10-21T16:45:00Z","v":8157,"vw":89.939538},{"c":89.57,"h":90.0299,"l":89.57,"n":195,"o":89.985,"t":"2026-10-21T16:50:00Z","v":7077,"vw":89.764482},{"c":89.8,"h":89.93,"l":89.605,"n":152,"o":89.605,"t":"2026-10-21T16:55:00Z","v":8418,"vw":89.70647},{"c":89.7,"h":89.76,"l":89.6,"n":144,"o":89.71,"t":"2026-10-21T17:00:00Z","v":5937,"vw":89.675838},{"c":89.67,"h":89.67,"l":89.63,"n":72,"o":89.63,"t":"2026-10-21T17:05:00Z","v":1859,"vw":89.659643},{"c":89.59,"h":89.68,"l":89.59,"n":138,"o":89.675,"t":"2026-10-21T17:10:00Z","v":3836,"vw":89.664667},{"c":89.75,"h":89.8099,"l":89.6775,"n":177,"o":89.6775,"t":"2026-10-21T17:15:00Z","v":7264,"vw":89.720889},{"c":89.81,"h":89.81,"l":89.67,"n":222,"o":89.7,"t":"2026-10-21T17:20:00Z","v":6624,"vw":89.716362},{"c":89.91,"h":89.925,"l":89.8,"n":149,"o":89.87,"t":"2026-10-21T17:25:00Z","v":5480,"vw":89.873244},{"c":89.995,"h":90.15,"l":89.98,"n":301,"o":90,"t":"2026-10-21T17:30:00Z","v":12574,"vw":90.069694},{"c":89.89,"h":90,"l":89.81,"n":156,"o":89.99,"t":"2026-10-21T17:35:00Z","v":6034,"vw":89.922097},{"c":90.09,"h":90.1,"l":89.81,"n":158,"o":89.81,"t":"2026-10-21T17:40:00Z","v":7783,"vw":90.042129},{"c":90.0675,"h":90.15,"l":90,"n":150,"o":90.02,"t":"2026-10-21T17:45:00Z","v":6708,"vw":90.07311},{"c":90.215,"h":90.24,"l":90.03,"n":227,"o":90.03,"t":"2026-10-21T17:50:00Z","v":9775,"vw":90.163697},{"c":90.02,"h":90.215,"l":90,"n":200,"o":90.215,"t":"2026-10-21T17:55:00Z","v":6094,"vw":90.121054},{"c":89.87,"h":90.11,"l":89.86,"n":259,"o":90.02,"t":"2026-10-21T18:00:00Z","v":9250,"vw":89.982217},{"c":89.65,"h":89.8902,"l":89.65,"n":146,"o":89.8902,"t":"2026-10-21T18:05:00Z","v":4501,"vw":89.812643},{"c":89.81,"h":89.94,"l":89.765,"n":251,"o":89.765,"t":"2026-10-21T18:10:00Z","v":6469,"vw":89.827146},{"c":89.84,"h":89.94,"l":89.84,"n":122,"o":89.845,"t":"2026-10-21T18:15:00Z","v":3317,"vw":89.879718},{"c":89.845,"h":89.905,"l":89.79,"n":185,"o":89.86,"t":"2026-10-21T18:20:00Z","v":3922,"vw":89.862616},{"c":90.105,"h":90.195,"l":89.84,"n":340,"o":89.84,"t":"2026-10-21T18:25:00Z","v":10637,"vw":90.067307},{"c":90.29,"h":90.41,"l":90.105,"n":392,"o":90.105,"t":"2026-10-21T18:30:00Z","v":18078,"vw":90.271828},{"c":90.1,"h":90.355,"l":90.1,"n":312,"o":90.335,"t":"2026-10-21T18:35:00Z","v":17187,"vw":90.260334},{"c":90.11,"h":90.21,"l":90.05,"n":242,"o":90.13,"t":"2026-10-21T18:40:00Z","v":7111,"vw":90.130922},{"c":90.11,"h":90.3,"l":90.09,"n":239,"o":90.13,"t":"2026-10-21T18:45:00Z","v":8625,"vw":90.212769},{"c":90.025,"h":90.08,"l":89.95,"n":158,"o":90.06,"t":"2026-10-21T18:50:00Z","v":5680,"vw":90.031519},{"c":89.62,"h":90.025,"l":89.49,"n":503,"o":90.025,"t":"2026-10-21T18:55:00Z","v":22449,"vw":89.7682},{"c":89.565,"h":89.62,"l":89.3,"n":426,"o":89.53,"t":"2026-10-21T19:00:00Z","v":38138,"vw":89.418487},{"c":89.36,"h":89.555,"l":89.09,"n":284,"o":89.555,"t":"2026-10-21T19:05:00Z","v":13830,"vw":89.309808},{"c":88.83,"h":89.4,"l":88.72,"n":401,"o":89.4,"t":"2026-10-21T19:10:00Z","v":20173,"vw":88.969851},{"c":89.23,"h":89.39,"l":88.935,"n":246,"o":88.94,"t":"2026-10-21T19:15:00Z","v":7511,"vw":89.131481},{"c":89.02,"h":89.305,"l":89,"n":227,"o":89.305,"t":"2026-10-21T19:20:00Z","v":6927,"vw":89.122391},{"c":89.62,"h":89.665,"l":89.16,"n":401,"o":89.16,"t":"2026-10-21T19:25:00Z","v":15698,"vw":89.497937},{"c":89.413,"h":89.625,"l":89.375,"n":383,"o":89.625,"t":"2026-10-21T19:30:00Z","v":18748,"vw":89.460788},{"c":89.125,"h":89.48,"l":89.045,"n":454,"o":89.46,"t":"2026-10-21T19:35:00Z","v":15965,"vw":89.3341},{"c":88.97,"h":89.125,"l":88.81,"n":507,"o":89.125,"t":"2026-10-21T19:40:00Z","v":21388,"vw":88.978251},{"c":89.105,"h":89.13,"l":88.83,"n":590,"o":88.98,"t":"2026-10-21T19:45:00Z","v":29596,"vw":89.00729},{"c":89.085,"h":89.23,"l":89.07,"n":529,"o":89.105,"t":"2026-10-21T19:50:00Z","v":28255,"vw":89.130926},{"c":89.1,"h":89.16,"l":88.78,"n":2698,"o":89.02,"t":"2026-10-21T19:55:00Z","v":123403,"vw":88.984988},{"c":89.15,"h":89.15,"l":89.15,"n":28,"o":89.15,"t":"2026-10-21T20:00:00Z","v":173856,"vw":89.15},{"c":90.88,"h":90.88,"l":90.88,"n":1,"o":90.88,"t":"2026-10-21T20:35:00Z","v":150,"vw":90.88},{"c":89.15,"h":89.15,"l":89.15,"n":1,"o":89.15,"t":"2026-10-21T20:45:00Z","v":1321,"vw":89.15},{"c":88.75,"h":88.75,"l":88.75,"n":1,"o":88.75,"t":"2026-10-21T23:15:00Z","v":100,"vw":88.75},{"c":89.15,"h":89.15,"l":89.15,"n":2,"o":89.15,"t":"2026-10-22T08:00:00Z","v":131,"vw":89.15},{"c":89,"h":89,"l":89,"n":7,"o":89,"t":"2026-10-22T12:25:00Z","v":500,"vw":89},{"c":88.31,"h":88.31,"l":88.31,"n":5,"o":88.31,"t":"2026-10-22T13:20:00Z","v":306,"vw":88.31},{"c":89.5,"h":90.01,"l":88.32,"n":165,"o":89.17,"t":"2026-10-22T13:30:00Z","v":16862,"vw":89.307797},{"c":88.8625,"h":89.59,"l":88.79,"n":99,"o":89.48,"t":"2026-10-22T13:35:00Z","v":2812,"vw":89.362994},{"c":89.27,"h":89.4,"l":89.15,"n":124,"o":89.15,"t":"2026-10-22T13:40:00Z","v":5302,"vw":89.303202},{"c":89.98,"h":90.01,"l":89.25,"n":156,"o":89.25,"t":"2026-10-22T13:45:00Z","v":10576,"vw":89.714643},{"c":89.21,"h":90.125,"l":89.21,"n":194,"o":90.1,"t":"2026-10-22T13:50:00Z","v":6422,"vw":89.59477},{"c":90.1,"h":90.1,"l":89.62,"n":174,"o":89.665,"t":"2026-10-22T13:55:00Z","v":11271,"vw":89.886076},{"c":90.0056,"h":90.95,"l":90.0056,"n":301,"o":90.1,"t":"2026-10-22T14:00:00Z","v":18445,"vw":90.4299},{"c":90.11,"h":90.26,"l":89.43,"n":286,"o":90,"t":"2026-10-22T14:05:00Z","v":12509,"vw":89.733238},{"c":90.62,"h":90.73,"l":90.1,"n":165,"o":90.2499,"t":"2026-10-22T14:10:00Z","v":9069,"vw":90.363125},{"c":90.31,"h":90.61,"l":90.31,"n":219,"o":90.58,"t":"2026-10-22T14:15:00Z","v":15636,"vw":90.473004},{"c":89.42,"h":90.29,"l":89.3836,"n":240,"o":90.29,"t":"2026-10-22T14:20:00Z","v":10698,"vw":89.909745},{"c":89.57,"h":89.95,"l":89.38,"n":208,"o":89.45,"t":"2026-10-22T14:25:00Z","v":11991,"vw":89.644374},{"c":89.6183,"h":89.75,"l":89.32,"n":211,"o":89.67,"t":"2026-10-22T14:30:00Z","v":11054,"vw":89.572669},{"c":89.43,"h":89.43,"l":89.05,"n":124,"o":89.35,"t":"2026-10-22T14:35:00Z","v":4549,"vw":89.246168},{"c":89.83,"h":89.83,"l":89.555,"n":107,"o":89.6,"t":"2026-10-22T14:40:00Z","v":2757,"vw":89.662432},{"c":89.265,"h":89.52,"l":89.1,"n":231,"o":89.52,"t":"2026-10-22T14:45:00Z","v":7336,"vw":89.303794},{"c":89.035,"h":89.22,"l":89,"n":211,"o":89.18,"t":"2026-10-22T14:50:00Z","v":10626,"vw":89.122718},{"c":89.705,"h":89.705,"l":89.01,"n":157,"o":89.145,"t":"2026-10-22T14:55:00Z","v":5929,"vw":89.349896},{"c":89.98,"h":89.98,"l":89.5,"n":167,"o":89.78,"t":"2026-10-22T15:00:00Z","v":7607,"vw":89.829269},{"c":89.85,"h":89.895,"l":89.59,"n":128,"o":89.88,"t":"2026-10-22T15:05:00Z","v":4353,"vw":89.77076},{"c":89.89,"h":90.21,"l":89.86,"n":224,"o":89.86,"t":"2026-10-22T15:10:00Z","v":5590,"vw":90.012281},{"c":89.805,"h":89.9325,"l":89.66,"n":284,"o":89.865,"t":"2026-10-22T15:15:00Z","v":9353,"vw":89.81694},{"c":90.22,"h":90.51,"l":89.82,"n":374,"o":89.82,"t":"2026-10-22T15:20:00Z","v":16965,"vw":90.262106},{"c":89.5005,"h":90.18,"l":89.5,"n":256,"o":90.14,"t":"2026-10-22T15:25:00Z","v":9684,"vw":89.701848},{"c":89.8,"h":89.8,"l":89.56,"n":178,"o":89.6,"t":"2026-10-22T15:30:00Z","v":9204,"vw":89.629605},{"c":89.82,"h":90.07,"l":89.73,"n":216,"o":89.8,"t":"2026-10-22T15:35:00Z","v":6177,"vw":89.909923},{"c":89.5,"h":90,"l":89.5,"n":273,"o":89.825,"t":"2026-10-22T15:40:00Z","v":11332,"vw":89.745463},{"c":89.49,"h":89.655,"l":89.27,"n":111,"o":89.575,"t":"2026-10-22T15:45:00Z","v":4414,"vw":89.503931},{"c":89.765,"h":89.86,"l":89.48,"n":186,"o":89.48,"t":"2026-10-22T15:50:00Z","v":6004,"vw":89.700354},{"c":89.49,"h":89.6,"l":89.33,"n":318,"o":89.6,"t":"2026-10-22T15:55:00Z","v":12412,"vw":89.493507},{"c":89.57,"h":89.77,"l":89.53,"n":167,"o":89.53,"t":"2026-10-22T16:00:00Z","v":6237,"vw":89.686657},{"c":89.805,"h":89.81,"l":89.555,"n":128,"o":89.56,"t":"2026-10-22T16:05:00Z","v":4754,"vw":89.69374},{"c":90.02,"h":90.1189,"l":89.93,"n":90,"o":89.93,"t":"2026-10-22T16:10:00Z","v":3478,"vw":89.970585},{"c":90.09,"h":90.22,"l":89.985,"n":155,"o":90.21,"t":"2026-10-22T16:15:00Z","v":7190,"vw":90.058135},{"c":89.975,"h":90.03,"l":89.79,"n":94,"o":90.03,"t":"2026-10-22T16:20:00Z","v":2183,"vw":89.952944},{"c":90.005,"h":90.169,"l":89.78,"n":135,"o":89.97,"t":"2026-10-22T16:25:00Z","v":6289,"vw":89.963853},{"c":89.87,"h":89.9,"l":89.87,"n":63,"o":89.9,"t":"2026-10-22T16:30:00Z","v":1761,"vw":89.878461},{"c":89.61,"h":89.77,"l":89.6,"n":178,"o":89.77,"t":"2026-10-22T16:35:00Z","v":3431,"vw":89.657386},{"c":89.41,"h":89.51,"l":89.24,"n":177,"o":89.24,"t":"2026-10-22T16:40:00Z","v":7508,"vw":89.417975},{"c":89.07,"h":89.5,"l":89.07,"n":223,"o":89.45,"t":"2026-10-22T16:45:00Z","v":11660,"vw":89.196023},{"c":89.3725,"h":89.4,"l":89.15,"n":279,"o":89.17,"t":"2026-10-22T16:50:00Z","v":10458,"vw":89.243471},{"c":89.4,"h":89.5,"l":89.38,"n":130,"o":89.5,"t":"2026-10-22T16:55:00Z","v":3433,"vw":89.414359},{"c":89.05,"h":89.29,"l":89.05,"n":67,"o":89.29,"t":"2026-10-22T17:00:00Z","v":2691,"vw":89.130238},{"c":89.18,"h":89.21,"l":89.18,"n":57,"o":89.21,"t":"2026-10-22T17:05:00Z","v":2149,"vw":89.199691},{"c":89.28,"h":89.28,"l":89.04,"n":130,"o":89.18,"t":"2026-10-22T17:10:00Z","v":4134,"vw":89.197703},{"c":89.235,"h":89.26,"l":89.18,"n":101,"o":89.26,"t":"2026-10-22T17:15:00Z","v":3485,"vw":89.215263},{"c":89.615,"h":89.615,"l":89.15,"n":136,"o":89.26,"t":"2026-10-22T17:20:00Z","v":10229,"vw":89.329841},{"c":89.485,"h":89.6,"l":89.43,"n":115,"o":89.44,"t":"2026-10-22T17:25:00Z","v":5413,"vw":89.523231},{"c":89.565,"h":89.59,"l":89.425,"n":120,"o":89.48,"t":"2026-10-22T17:30:00Z","v":5313,"vw":89.505249},{"c":89.22,"h":89.49,"l":89.22,"n":128,"o":89.48,"t":"2026-10-22T17:35:00Z","v":2547,"vw":89.364176},{"c":89.3,"h":89.305,"l":89.12,"n":60,"o":89.12,"t":"2026-10-22T17:40:00Z","v":1168,"vw":89.249},{"c":88.84,"h":89.21,"l":88.835,"n":282,"o":89.21,"t":"2026-10-22T17:45:00Z","v":14274,"vw":88.956894},{"c":89.085,"h":89.085,"l":88.815,"n":193,"o":88.84,"t":"2026-10-22T17:50:00Z","v":5931,"vw":88.926793},{"c":89.01,"h":89.2,"l":89.01,"n":172,"o":89.19,"t":"2026-10-22T17:55:00Z","v":6725,"vw":89.080244},{"c":88.38,"h":88.92,"l":88.2,"n":293,"o":88.92,"t":"2026-10-22T18:00:00Z","v":10243,"vw":88.443314},{"c":88.475,"h":88.475,"l":88.275,"n":207,"o":88.33,"t":"2026-10-22T18:05:00Z","v":8029,"vw":88.395852},{"c":88.6,"h":88.755,"l":88.4825,"n":436,"o":88.55,"t":"2026-10-22T18:10:00Z","v":10952,"vw":88.611976},{"c":88.725,"h":88.7375,"l":88.49,"n":166,"o":88.57,"t":"2026-10-22T18:15:00Z","v":5749,"vw":88.645561},{"c":88.46,"h":88.77,"l":88.46,"n":255,"o":88.72,"t":"2026-10-22T18:20:00Z","v":10729,"vw":88.631013},{"c":88.1782,"h":88.44,"l":88.03,"n":301,"o":88.44,"t":"2026-10-22T18:25:00Z","v":8457,"vw":88.204754},{"c":88.29,"h":88.31,"l":88.15,"n":219,"o":88.31,"t":"2026-10-22T18:30:00Z","v":9535,"vw":88.221764},{"c":88.21,"h":88.31,"l":88.16,"n":216,"o":88.23,"t":"2026-10-22T18:35:00Z","v":5929,"vw":88.237712},{"c":88.105,"h":88.195,"l":87.88,"n":325,"o":88.1657,"t":"2026-10-22T18:40:00Z","v":11660,"vw":88.055206},{"c":87.87,"h":88.1,"l":87.62,"n":350,"o":88.075,"t":"2026-10-22T18:45:00Z","v":16806,"vw":87.78061},{"c":87.88,"h":87.93,"l":87.76,"n":234,"o":87.93,"t":"2026-10-22T18:50:00Z","v":8380,"vw":87.867794},{"c":87.88,"h":88.03,"l":87.835,"n":203,"o":87.93,"t":"2026-10-22T18:55:00Z","v":6309,"vw":87.922645},{"c":87.47,"h":87.87,"l":87.47,"n":369,"o":87.87,"t":"2026-10-22T19:00:00Z","v":12638,"vw":87.668446},{"c":87.5906,"h":87.735,"l":87.47,"n":300,"o":87.525,"t":"2026-10-22T19:05:00Z","v":10055,"vw":87.628738},{"c":87.75,"h":87.84,"l":87.34,"n":376,"o":87.59,"t":"2026-10-22T19:10:00Z","v":53877,"vw":87.576409},{"c":87.55,"h":87.715,"l":87.55,"n":265,"o":87.67,"t":"2026-10-22T19:15:00Z","v":9147,"vw":87.641542},{"c":87.59,"h":87.91,"l":87.53,"n":268,"o":87.6,"t":"2026-10-22T19:20:00Z","v":11606,"vw":87.717303},{"c":87.705,"h":87.78,"l":87.56,"n":415,"o":87.585,"t":"2026-10-22T19:25:00Z","v":23853,"vw":87.683481},{"c":87.55,"h":87.925,"l":87.55,"n":501,"o":87.73,"t":"2026-10-22T19:30:00Z","v":17416,"vw":87.777478},{"c":87.665,"h":87.71,"l":87.44,"n":477,"o":87.45,"t":"2026-10-22T19:35:00Z","v":19873,"vw":87.560789},{"c":87.65,"h":87.98,"l":87.65,"n":717,"o":87.67,"t":"2026-10-22T19:40:00Z","v":26255,"vw":87.770484},{"c":87.66,"h":87.765,"l":87.46,"n":808,"o":87.55,"t":"2026-10-22T19:45:00Z","v":32533,"vw":87.57624},{"c":87.925,"h":88.01,"l":87.64,"n":1232,"o":87.73,"t":"2026-10-22T19:50:00Z","v":66200,"vw":87.812899},{"c":88.47,"h":88.61,"l":87.75,"n":2895,"o":87.94,"t":"2026-10-22T19:55:00Z","v":180292,"vw":88.141458},{"c":89.54,"h":89.54,"l":88.42,"n":51,"o":88.47,"t":"2026-10-22T20:00:00Z","v":195840,"vw":88.421177},{"c":89.8322,"h":89.8322,"l":89.8322,"n":1,"o":89.8322,"t":"2026-10-22T21:30:00Z","v":101,"vw":89.8322}],"history":[{"c":28.56,"h":28.89,"l":27.55,"n":22469,"o":27.79,"t":"2024-10-21T04:00:00Z","v":1872617,"vw":28.363785},{"c":29.37,"h":29.94,"l":27.99,"n":32120,"o":28.51,"t":"2024-10-22T04:00:00Z","v":2751401,"vw":29.341979},{"c":29.15,"h":29.52,"l":28.57,"n":21624,"o":29.08,"t":"2024-10-23T04:00:00Z","v":1852771,"vw":29.030525},{"c":28.59,"h":29.5,"l":28.22,"n":19237,"o":29.24,"t":"2024-10-24T04:00:00Z","v":1457635,"vw":28.553572},{"c":28.38,"h":29.07,"l":28.11,"n":17399,"o":28.63,"t":"2024-10-25T04:00:00Z","v":1224831,"vw":28.494125},{"c":29.42,"h":29.57,"l":28.22,"n":18249,"o":28.61,"t":"2024-10-28T04:00:00Z","v":1510254,"vw":29.257659},{"c":28.5,"h":29.475,"l":28.44,"n":19518,"o":28.89,"t":"2024-10-29T04:00:00Z","v":1526496,"vw":28.954709},{"c":28.98,"h":29.23,"l":28.21,"n":19500,"o":28.3,"t":"2024-10-30T04:00:00Z","v":1452920,"vw":28.82326},{"c":30.26,"h":31.02,"l":29.04,"n":28365,"o":29.15,"t":"2024-10-31T04:00:00Z","v":2744019,"vw":30.29157},{"c":31.51,"h":31.53,"l":30.19,"n":26095,"o":30.29,"t":"2024-11-01T04:00:00Z","v":2349333,"vw":31.187984},{"c":32.48,"h":33.16,"l":31.395,"n":34321,"o":31.59,"t":"2024-11-04T05:00:00Z","v":3110805,"vw":32.588969},{"c":32.36,"h":32.5,"l":31.66,"n":27685,"o":32.23,"t":"2024-11-05T05:00:00Z","v":2418291,"vw":32.191616},{"c":33.12,"h":33.62,"l":32.31,"n":31143,"o":33.31,"t":"2024-11-06T05:00:00Z","v":2703820,"vw":33.000135},{"c":35.85,"h":36.1,"l":32.88,"n":28090,"o":33,"t":"2024-11-07T05:00:00Z","v":2349780,"vw":35.013314},{"c":34.96,"h":36.02,"l":34.52,"n":25314,"o":35.66,"t":"2024-11-08T05:00:00Z","v":2097940,"vw":35.146638},{"c":34.97,"h":35.652,"l":33.85,"n":26767,"o":35.58,"t":"2024-11-11T05:00:00Z","v":2243268,"vw":34.617745},{"c":35.78,"h":37.6159,"l":34.98,"n":27626,"o":35.5,"t":"2024-11-12T05:00:00Z","v":2327423,"vw":36.112527},{"c":35.94,"h":36.66,"l":35.6,"n":21004,"o":36.13,"t":"2024-11-13T05:00:00Z","v":1655555,"vw":36.116085},{"c":36.04,"h":36.875,"l":35.72,"n":17751,"o":35.84,"t":"2024-11-14T05:00:00Z","v":1269664,"vw":36.25963},{"c":36.68,"h":36.835,"l":35.35,"n":21464,"o":35.89,"t":"2024-11-15T05:00:00Z","v":1476773,"vw":36.339419},{"c":36.58,"h":37.72,"l":36.39,"n":24740,"o":36.69,"t":"2024-11-18T05:00:00Z","v":1999776,"vw":36.988032},{"c":36.25,"h":36.475,"l":35.47,"n":16609,"o":36.27,"t":"2024-11-19T05:00:00Z","v":1360844,"vw":36.079331},{"c":36.05,"h":36.22,"l":35.45,"n":21520,"o":35.85,"t":"2024-11-20T05:00:00Z","v":1975637,"vw":35.901465},{"c":34.97,"h":36.08,"l":34.5,"n":21765,"o":36.08,"t":"2024-11-21T05:00:00Z","v":1726966,"vw":35.09892},{"c":37.09,"h":37.55,"l":34.69,"n":24624,"o":34.69,"t":"2024-11-22T05:00:00Z","v":2282830,"vw":36.934714},{"c":37.4,"h":39.39,"l":37.4,"n":27654,"o":37.6,"t":"2024-11-25T05:00:00Z","v":2516842,"vw":37.976979},{"c":37.5,"h":37.62,"l":36.18,"n":22048,"o":36.8,"t":"2024-11-26T05:00:00Z","v":1537477,"vw":37.08472},{"c":37.99,"h":38.56,"l":37.32,"n":17610,"o":37.96,"t":"2024-11-27T05:00:00Z","v":1368138,"vw":37.950163},{"c":38.84,"h":39.07,"l":37.99,"n":12099,"o":38.04,"t":"2024-11-29T05:00:00Z","v":1060382,"vw":38.619676},{"c":41.92,"h":42.95,"l":38.76,"n":42308,"o":39.13,"t":"2024-12-02T05:00:00Z","v":4131808,"vw":41.577555},{"c":41.9,"h":42.73,"l":40.9342,"n":29177,"o":41.77,"t":"2024-12-03T05:00:00Z","v":2444999,"vw":41.703087},{"c":43.9,"h":43.92,"l":41.3,"n":27590,"o":41.6,"t":"2024-12-04T05:00:00Z","v":2287062,"vw":43.181725},{"c":43.02,"h":44.4,"l":42.425,"n":37416,"o":42.81,"t":"2024-12-05T05:00:00Z","v":3375216,"vw":43.486315},{"c":48.02,"h":48.7,"l":44.5,"n":62687,"o":45.825,"t":"2024-12-06T05:00:00Z","v":6017096,"vw":46.920333},{"c":47.2,"h":48.688,"l":45.93,"n":37789,"o":48,"t":"2024-12-09T05:00:00Z","v":3536310,"vw":47.461635},{"c":46.63,"h":48.38,"l":44.765,"n":33128,"o":48.38,"t":"2024-12-10T05:00:00Z","v":2600976,"vw":46.064328},{"c":47.25,"h":47.6,"l":45.95,"n":26741,"o":46.78,"t":"2024-12-11T05:00:00Z","v":1854974,"vw":46.902137},{"c":46.79,"h":47.2499,"l":45.5,"n":21612,"o":46.77,"t":"2024-12-12T05:00:00Z","v":1872290,"vw":46.446641},{"c":48.71,"h":48.73,"l":46.43,"n":22888,"o":46.94,"t":"2024-12-13T05:00:00Z","v":1411151,"vw":47.926609},{"c":45.89,"h":48.72,"l":45.55,"n":23793,"o":47.82,"t":"2024-12-16T05:00:00Z","v":1635705,"vw":46.38933},{"c":44.75,"h":46.22,"l":44.42,"n":20617,"o":45.83,"t":"2024-12-17T05:00:00Z","v":1387614,"vw":45.092575},{"c":43.35,"h":45.72,"l":43.14,"n":20959,"o":45.46,"t":"2024-12-18T05:00:00Z","v":1300725,"vw":44.360176},{"c":42.42,"h":44.64,"l":42.21,"n":20754,"o":44,"t":"2024-12-19T05:00:00Z","v":1669664,"vw":42.708277},{"c":44.96,"h":45.89,"l":41.855,"n":26715,"o":42,"t":"2024-12-20T05:00:00Z","v":2976612,"vw":44.646098},{"c":42.18,"h":44.725,"l":42,"n":24268,"o":44.3,"t":"2024-12-23T05:00:00Z","v":1811722,"vw":42.474353},{"c":41.64,"h":42.76,"l":40.68,"n":13132,"o":42.2,"t":"2024-12-24T05:00:00Z","v":1278175,"vw":41.814912},{"c":41.76,"h":42.23,"l":41.1,"n":23238,"o":42.11,"t":"2024-12-26T05:00:00Z","v":1816282,"vw":41.740242},{"c":42.26,"h":42.72,"l":41.37,"n":14571,"o":41.63,"t":"2024-12-27T05:00:00Z","v":1038512,"vw":42.188529},{"c":41.89,"h":42.875,"l":41.15,"n":22751,"o":41.65,"t":"2024-12-30T05:00:00Z","v":1614229,"vw":42.068354},{"c":41.42,"h":42.3,"l":40.85,"n":17373,"o":41.98,"t":"2024-12-31T05:00:00Z","v":1299187,"vw":41.544947},{"c":40.42,"h":42.16,"l":40.05,"n":23100,"o":41.58,"t":"2025-01-02T05:00:00Z","v":1984841,"vw":40.50639},{"c":41.86,"h":42,"l":40.125,"n":15271,"o":40.45,"t":"2025-01-03T05:00:00Z","v":1165418,"vw":41.490282},{"c":39.72,"h":42.27,"l":38.92,"n":29577,"o":42.15,"t":"2025-01-06T05:00:00Z","v":2100620,"vw":39.667469},{"c":39.14,"h":41.35,"l":39.06,"n":25989,"o":39.985,"t":"2025-01-07T05:00:00Z","v":1935303,"vw":39.596304},{"c":38.49,"h":39.26,"l":38.34,"n":19312,"o":39.12,"t":"2025-01-08T05:00:00Z","v":1452953,"vw":38.549563},{"c":37.58,"h":38.38,"l":37.47,"n":24889,"o":37.98,"t":"2025-01-10T05:00:00Z","v":1755041,"vw":37.747387},{"c":35.82,"h":37.495,"l":34.52,"n":33537,"o":37.2,"t":"2025-01-13T05:00:00Z","v":2640350,"vw":35.457527},{"c":35.48,"h":38,"l":35.29,"n":23998,"o":36.54,"t":"2025-01-14T05:00:00Z","v":1847032,"vw":35.900879},{"c":36.23,"h":36.9569,"l":35.42,"n":18838,"o":36.61,"t":"2025-01-15T05:00:00Z","v":1427699,"vw":36.125181},{"c":36.37,"h":37.335,"l":35.51,"n":18991,"o":36.47,"t":"2025-01-16T05:00:00Z","v":1518124,"vw":36.332433},{"c":37.1,"h":37.629,"l":35.77,"n":21288,"o":36.75,"t":"2025-01-17T05:00:00Z","v":1366262,"vw":37.12942},{"c":38.74,"h":39,"l":37,"n":23445,"o":37.18,"t":"2025-01-21T05:00:00Z","v":1933031,"vw":38.462594},{"c":38.6,"h":39.54,"l":37.81,"n":21971,"o":38.66,"t":"2025-01-22T05:00:00Z","v":1646714,"vw":38.735877},{"c":38.33,"h":38.54,"l":37.77,"n":19690,"o":38.04,"t":"2025-01-23T05:00:00Z","v":1999784,"vw":38.313505},{"c":37.75,"h":40.25,"l":37.59,"n":28421,"o":39.75,"t":"2025-01-24T05:00:00Z","v":2582404,"vw":38.377386},{"c":37.34,"h":37.69,"l":36.8824,"n":25323,"o":37.69,"t":"2025-01-27T05:00:00Z","v":2260197,"vw":37.267014},{"c":37.9,"h":39.66,"l":37.64,"n":29261,"o":38.62,"t":"2025-01-28T05:00:00Z","v":2427259,"vw":38.497567},{"c":36.16,"h":36.4995,"l":33.65,"n":46932,"o":33.75,"t":"2025-01-29T05:00:00Z","v":4127274,"vw":35.732595},{"c":36.78,"h":37.12,"l":35.89,"n":23198,"o":36.38,"t":"2025-01-30T05:00:00Z","v":1557624,"vw":36.53987},{"c":36.36,"h":37.09,"l":35.87,"n":23317,"o":36.74,"t":"2025-01-31T05:00:00Z","v":1621597,"vw":36.373316},{"c":34.91,"h":36.22,"l":34.5318,"n":25470,"o":35.02,"t":"2025-02-03T05:00:00Z","v":1775804,"vw":35.329095},{"c":34.13,"h":34.76,"l":33.65,"n":24273,"o":34.76,"t":"2025-02-04T05:00:00Z","v":1807521,"vw":34.231128},{"c":34.1,"h":34.57,"l":33.83,"n":18765,"o":34,"t":"2025-02-05T05:00:00Z","v":1417377,"vw":34.156496},{"c":33.66,"h":35.24,"l":33.52,"n":17930,"o":34.8,"t":"2025-02-06T05:00:00Z","v":1271136,"vw":33.999918},{"c":32.14,"h":33.61,"l":32.05,"n":29626,"o":33.48,"t":"2025-02-07T05:00:00Z","v":2042480,"vw":32.391304},{"c":32.8,"h":33.59,"l":32.12,"n":27277,"o":32.33,"t":"2025-02-10T05:00:00Z","v":2209092,"vw":32.85897},{"c":32.63,"h":33,"l":32.1,"n":21598,"o":32.49,"t":"2025-02-11T05:00:00Z","v":1523906,"vw":32.617046},{"c":32.6,"h":32.67,"l":31.65,"n":21455,"o":32.13,"t":"2025-02-12T05:00:00Z","v":1465384,"vw":32.292626},{"c":32.48,"h":33.2085,"l":32.1991,"n":21183,"o":32.99,"t":"2025-02-13T05:00:00Z","v":1416824,"vw":32.559676},{"c":32.83,"h":33.22,"l":31.82,"n":17787,"o":32.73,"t":"2025-02-14T05:00:00Z","v":1412091,"vw":32.679558},{"c":31.24,"h":32.865,"l":30.86,"n":39310,"o":32.78,"t":"2025-02-18T05:00:00Z","v":2924086,"vw":31.22155},{"c":30.03,"h":31.1,"l":29.46,"n":31475,"o":31.07,"t":"2025-02-19T05:00:00Z","v":3138799,"vw":29.995154},{"c":29.33,"h":30.26,"l":28.93,"n":25794,"o":29.97,"t":"2025-02-20T05:00:00Z","v":1838219,"vw":29.460271},{"c":27.96,"h":30.48,"l":27.67,"n":33661,"o":29.99,"t":"2025-02-21T05:00:00Z","v":2781915,"vw":28.467762},{"c":28.61,"h":29.3,"l":27.52,"n":27172,"o":28.15,"t":"2025-02-24T05:00:00Z","v":2126121,"vw":28.656751},{"c":28.45,"h":30,"l":28.3,"n":30518,"o":29.26,"t":"2025-02-25T05:00:00Z","v":2651207,"vw":28.750867},{"c":28.35,"h":29.34,"l":28.03,"n":20368,"o":29.02,"t":"2025-02-26T05:00:00Z","v":1400486,"vw":28.477718},{"c":26.87,"h":28.481,"l":26.73,"n":29664,"o":28.2,"t":"2025-02-27T05:00:00Z","v":1989564,"vw":27.230167},{"c":26.73,"h":27.17,"l":25.99,"n":29466,"o":26.59,"t":"2025-02-28T05:00:00Z","v":2446655,"vw":26.616931},{"c":24.01,"h":27.47,"l":23.915,"n":52451,"o":26.78,"t":"2025-03-03T05:00:00Z","v":4099797,"vw":24.835169},{"c":23.38,"h":23.62,"l":22.46,"n":44660,"o":23.51,"t":"2025-03-04T05:00:00Z","v":3749483,"vw":23.113677},{"c":22.21,"h":23.24,"l":21.2,"n":67254,"o":23.08,"t":"2025-03-05T05:00:00Z","v":8714461,"vw":21.878145},{"c":20.38,"h":21.67,"l":19.34,"n":103322,"o":20.86,"t":"2025-03-06T05:00:00Z","v":10190060,"vw":20.531008},{"c":19.05,"h":20.17,"l":18.4,"n":91744,"o":20.01,"t":"2025-03-07T05:00:00Z","v":10347999,"vw":19.002198},{"c":16.78,"h":18.58,"l":16.66,"n":72979,"o":18.37,"t":"2025-03-10T04:00:00Z","v":7888326,"vw":17.178807},{"c":16.25,"h":17.5,"l":16.16,"n":86071,"o":17.04,"t":"2025-03-11T04:00:00Z","v":9523654,"vw":16.592582},{"c":17.18,"h":17.83,"l":16.62,"n":73980,"o":16.7,"t":"2025-03-12T04:00:00Z","v":9620536,"vw":17.191571},{"c":17.65,"h":18.06,"l":16.93,"n":67679,"o":17.85,"t":"2025-03-13T04:00:00Z","v":7209119,"vw":17.439057},{"c":18.57,"h":18.97,"l":18,"n":70699,"o":18.08,"t":"2025-03-14T04:00:00Z","v":7902549,"vw":18.447067},{"c":20.06,"h":20.4386,"l":18.83,"n":58699,"o":18.9,"t":"2025-03-17T04:00:00Z","v":5753816,"vw":19.857778},{"c":20.39,"h":20.475,"l":19.1607,"n":42838,"o":19.75,"t":"2025-03-18T04:00:00Z","v":4303316,"vw":20.048247},{"c":21.68,"h":21.81,"l":20.45,"n":48499,"o":20.45,"t":"2025-03-19T04:00:00Z","v":5187257,"vw":21.362841},{"c":21.75,"h":22.72,"l":21.33,"n":38310,"o":21.47,"t":"2025-03-20T04:00:00Z","v":3848782,"vw":22.080282},{"c":20.92,"h":21.49,"l":20.42,"n":38549,"o":20.9,"t":"2025-03-21T04:00:00Z","v":4923052,"vw":21.009056},{"c":21.38,"h":21.6246,"l":20.76,"n":35160,"o":21.38,"t":"2025-03-24T04:00:00Z","v":4238692,"vw":21.23569},{"c":20.57,"h":21.17,"l":20.4316,"n":33810,"o":21.11,"t":"2025-03-25T04:00:00Z","v":3230722,"vw":20.728529},{"c":19.55,"h":20.565,"l":19.3,"n":38717,"o":20.45,"t":"2025-03-26T04:00:00Z","v":3796185,"vw":19.67375},{"c":19.5,"h":19.89,"l":19.16,"n":25551,"o":19.24,"t":"2025-03-27T04:00:00Z","v":2016968,"vw":19.535837},{"c":18.32,"h":19.76,"l":18.1,"n":43259,"o":19.39,"t":"2025-03-28T04:00:00Z","v":3931847,"vw":18.435992},{"c":18.58,"h":18.61,"l":17.62,"n":29691,"o":17.8,"t":"2025-03-31T04:00:00Z","v":3021249,"vw":18.225169},{"c":18.37,"h":19,"l":17.92,"n":36590,"o":18.5,"t":"2025-04-01T04:00:00Z","v":3585302,"vw":18.334648},{"c":19.22,"h":19.43,"l":18.09,"n":26707,"o":18.21,"t":"2025-04-02T04:00:00Z","v":2727156,"vw":19.133542},{"c":14.87,"h":18,"l":14.6,"n":109840,"o":17.185,"t":"2025-04-03T04:00:00Z","v":13693703,"vw":15.366405},{"c":16.95,"h":17.45,"l":13.76,"n":87485,"o":14.28,"t":"2025-04-04T04:00:00Z","v":11268994,"vw":15.808058},{"c":17.21,"h":17.87,"l":15.79,"n":56834,"o":16.04,"t":"2025-04-07T04:00:00Z","v":5643435,"vw":16.791343},{"c":16.81,"h":18.13,"l":15.96,"n":51359,"o":18.05,"t":"2025-04-08T04:00:00Z","v":5025287,"vw":16.95102},{"c":19.98,"h":20.68,"l":16.42,"n":64545,"o":16.75,"t":"2025-04-09T04:00:00Z","v":8677339,"vw":19.297038},{"c":17.59,"h":19.355,"l":17.175,"n":64112,"o":19.25,"t":"2025-04-10T04:00:00Z","v":6463252,"vw":17.858875},{"c":17.09,"h":17.85,"l":16.625,"n":39333,"o":17.41,"t":"2025-04-11T04:00:00Z","v":4297092,"vw":17.003257},{"c":16.28,"h":18.15,"l":16.2,"n":43083,"o":17.72,"t":"2025-04-14T04:00:00Z","v":4210713,"vw":16.659654},{"c":15.93,"h":16.6992,"l":15.54,"n":33296,"o":15.95,"t":"2025-04-15T04:00:00Z","v":2794569,"vw":15.978579},{"c":15.62,"h":16.16,"l":15.38,"n":28048,"o":15.79,"t":"2025-04-16T04:00:00Z","v":2731444,"vw":15.634194},{"c":16,"h":16.22,"l":15.34,"n":26967,"o":15.63,"t":"2025-04-17T04:00:00Z","v":2552560,"vw":15.981258},{"c":16.37,"h":16.51,"l":15.51,"n":35970,"o":15.84,"t":"2025-04-21T04:00:00Z","v":3797595,"vw":16.203109},{"c":17.3,"h":17.975,"l":16.595,"n":38389,"o":16.61,"t":"2025-04-22T04:00:00Z","v":3684671,"vw":17.43638},{"c":18.07,"h":18.62,"l":17.725,"n":37614,"o":18.27,"t":"2025-04-23T04:00:00Z","v":3234588,"vw":18.151252},{"c":18.57,"h":18.73,"l":17.805,"n":26562,"o":17.9,"t":"2025-04-24T04:00:00Z","v":2262512,"vw":18.396095},{"c":18.54,"h":18.74,"l":18.02,"n":27032,"o":18.14,"t":"2025-04-25T04:00:00Z","v":2773065,"vw":18.511777},{"c":18.96,"h":19.055,"l":18.255,"n":23895,"o":18.54,"t":"2025-04-28T04:00:00Z","v":2044257,"vw":18.730769},{"c":18.78,"h":19.16,"l":18.3,"n":19868,"o":18.89,"t":"2025-04-29T04:00:00Z","v":1482581,"vw":18.686493},{"c":18.8,"h":18.99,"l":17.5,"n":32436,"o":17.655,"t":"2025-04-30T04:00:00Z","v":2891315,"vw":18.608934},{"c":19.19,"h":19.69,"l":18.91,"n":26424,"o":19,"t":"2025-05-01T04:00:00Z","v":2264604,"vw":19.258764},{"c":19.59,"h":20.06,"l":19.365,"n":33858,"o":19.59,"t":"2025-05-02T04:00:00Z","v":2616596,"vw":19.671001},{"c":19.26,"h":19.8,"l":19,"n":21624,"o":19.31,"t":"2025-05-05T04:00:00Z","v":1599189,"vw":19.466402},{"c":19.01,"h":19.44,"l":18.5901,"n":30694,"o":18.94,"t":"2025-05-06T04:00:00Z","v":2310687,"vw":18.952162},{"c":19.24,"h":19.58,"l":18.87,"n":24439,"o":19.25,"t":"2025-05-07T04:00:00Z","v":1897139,"vw":19.190884},{"c":19.74,"h":20.3,"l":19.445,"n":31663,"o":19.84,"t":"2025-05-08T04:00:00Z","v":2404414,"vw":19.891358},{"c":19.26,"h":19.8735,"l":19.22,"n":20084,"o":19.74,"t":"2025-05-09T04:00:00Z","v":2814092,"vw":19.346506},{"c":21.92,"h":22.47,"l":20.78,"n":54854,"o":20.995,"t":"2025-05-12T04:00:00Z","v":4911157,"vw":21.898015},{"c":22.74,"h":22.8399,"l":21.975,"n":28270,"o":22.13,"t":"2025-05-13T04:00:00Z","v":2305638,"vw":22.39434},{"c":22.78,"h":23.42,"l":22.41,"n":52305,"o":22.42,"t":"2025-05-14T04:00:00Z","v":3387148,"vw":23.056493},{"c":23.2,"h":23.23,"l":22.3,"n":30692,"o":22.78,"t":"2025-05-15T04:00:00Z","v":2004597,"vw":22.952632},{"c":23.57,"h":23.735,"l":22.88,"n":27585,"o":23.2,"t":"2025-05-16T04:00:00Z","v":2171708,"vw":23.458185},{"c":22.79,"h":23.22,"l":22.03,"n":34733,"o":22.77,"t":"2025-05-19T04:00:00Z","v":2802955,"vw":22.561359},{"c":23.53,"h":23.82,"l":22.71,"n":30902,"o":23.41,"t":"2025-05-20T04:00:00Z","v":2441878,"vw":23.419119},{"c":22.24,"h":23.06,"l":22.2,"n":21172,"o":22.64,"t":"2025-05-21T04:00:00Z","v":1596662,"vw":22.517768},{"c":22.85,"h":22.99,"l":22.06,"n":18314,"o":22.21,"t":"2025-05-22T04:00:00Z","v":1433187,"vw":22.75005},{"c":22.27,"h":22.52,"l":21.68,"n":22723,"o":21.73,"t":"2025-05-23T04:00:00Z","v":1700697,"vw":22.202979},{"c":22.54,"h":22.8,"l":21.85,"n":36274,"o":22.69,"t":"2025-05-27T04:00:00Z","v":3580740,"vw":22.473809},{"c":20.99,"h":22.23,"l":20.2101,"n":64188,"o":22.06,"t":"2025-05-28T04:00:00Z","v":6391890,"vw":20.859179},{"c":20.71,"h":21.11,"l":19.9511,"n":58570,"o":21.11,"t":"2025-05-29T04:00:00Z","v":5142244,"vw":20.426398},{"c":21.21,"h":21.57,"l":20.21,"n":56945,"o":20.42,"t":"2025-05-30T04:00:00Z","v":7497078,"vw":21.150996},{"c":20.83,"h":21.44,"l":20.68,"n":31420,"o":21.08,"t":"2025-06-02T04:00:00Z","v":2908181,"vw":20.991842},{"c":20.27,"h":21.52,"l":20.03,"n":47749,"o":20.64,"t":"2025-06-03T04:00:00Z","v":5321042,"vw":20.690553},{"c":20.47,"h":20.595,"l":19.68,"n":36566,"o":20.4,"t":"2025-06-04T04:00:00Z","v":2923395,"vw":20.24495},{"c":20.88,"h":21.3623,"l":20.27,"n":36649,"o":20.72,"t":"2025-06-05T04:00:00Z","v":3282225,"vw":20.887703},{"c":22.16,"h":22.16,"l":20.97,"n":31056,"o":21.28,"t":"2025-06-06T04:00:00Z","v":2559876,"vw":21.810226},{"c":22.72,"h":23.3299,"l":22.5,"n":32847,"o":22.5,"t":"2025-06-09T04:00:00Z","v":2616017,"vw":22.901621},{"c":22.2,"h":23.25,"l":21.95,"n":39673,"o":23.12,"t":"2025-06-10T04:00:00Z","v":4273589,"vw":22.334739},{"c":21,"h":22.4,"l":20.73,"n":68111,"o":22.1,"t":"2025-06-11T04:00:00Z","v":5809674,"vw":21.500394},{"c":19.81,"h":20.78,"l":19.66,"n":47281,"o":20.56,"t":"2025-06-12T04:00:00Z","v":4160401,"vw":19.99654},{"c":18.19,"h":19.3462,"l":18,"n":55960,"o":19.13,"t":"2025-06-13T04:00:00Z","v":5019712,"vw":18.622162},{"c":18.62,"h":19.225,"l":18.44,"n":55765,"o":19.225,"t":"2025-06-16T04:00:00Z","v":7537960,"vw":18.672903},{"c":18.38,"h":18.98,"l":18.355,"n":33588,"o":18.475,"t":"2025-06-17T04:00:00Z","v":3469195,"vw":18.58837},{"c":18.4,"h":18.87,"l":18.25,"n":30807,"o":18.29,"t":"2025-06-18T04:00:00Z","v":3081401,"vw":18.524424},{"c":18.83,"h":19.035,"l":18.445,"n":29005,"o":18.69,"t":"2025-06-20T04:00:00Z","v":3524804,"vw":18.791788},{"c":18.58,"h":18.92,"l":18.31,"n":25989,"o":18.57,"t":"2025-06-23T04:00:00Z","v":2335360,"vw":18.586619},{"c":19.5,"h":19.73,"l":18.63,"n":30165,"o":18.95,"t":"2025-06-24T04:00:00Z","v":2707896,"vw":19.409843},{"c":18.88,"h":19.708,"l":18.671,"n":26145,"o":19.52,"t":"2025-06-25T04:00:00Z","v":3169315,"vw":19.0783},{"c":18.91,"h":19.145,"l":18.49,"n":24827,"o":19.07,"t":"2025-06-26T04:00:00Z","v":2738141,"vw":18.844025},{"c":19.32,"h":19.72,"l":19.04,"n":24972,"o":19.3,"t":"2025-06-27T04:00:00Z","v":3475835,"vw":19.347356},{"c":18.52,"h":19.57,"l":18.505,"n":28553,"o":19.47,"t":"2025-06-30T04:00:00Z","v":2952738,"vw":18.758253},{"c":19.54,"h":20.61,"l":18.4,"n":40242,"o":18.49,"t":"2025-07-01T04:00:00Z","v":4245791,"vw":19.749397},{"c":20.4,"h":20.46,"l":19.08,"n":46169,"o":19.76,"t":"2025-07-02T04:00:00Z","v":4175813,"vw":20.010616},{"c":20.57,"h":21.14,"l":20.32,"n":28416,"o":20.32,"t":"2025-07-03T04:00:00Z","v":2706663,"vw":20.761939},{"c":20.46,"h":21.15,"l":20.2,"n":46656,"o":20.59,"t":"2025-07-07T04:00:00Z","v":4455657,"vw":20.558129},{"c":19.98,"h":20.63,"l":19.57,"n":33393,"o":20.59,"t":"2025-07-08T04:00:00Z","v":3344492,"vw":20.016803},{"c":19.99,"h":20.2,"l":19.65,"n":18870,"o":20,"t":"2025-07-09T04:00:00Z","v":1530303,"vw":19.974226},{"c":20.14,"h":20.62,"l":19.55,"n":21902,"o":19.83,"t":"2025-07-10T04:00:00Z","v":1945987,"vw":20.184187},{"c":19.14,"h":19.985,"l":19.12,"n":27871,"o":19.97,"t":"2025-07-11T04:00:00Z","v":2386179,"vw":19.390759},{"c":18.95,"h":19.07,"l":18.54,"n":32811,"o":19.04,"t":"2025-07-14T04:00:00Z","v":3242650,"vw":18.908151},{"c":18.27,"h":19.17,"l":17.99,"n":32740,"o":19.05,"t":"2025-07-15T04:00:00Z","v":3053756,"vw":18.308896},{"c":17.7,"h":18.57,"l":17.53,"n":40580,"o":18.38,"t":"2025-07-16T04:00:00Z","v":4001253,"vw":17.842465},{"c":18.38,"h":18.58,"l":17.78,"n":34841,"o":17.9,"t":"2025-07-17T04:00:00Z","v":3119831,"vw":18.34308},{"c":19.04,"h":19.23,"l":18.65,"n":36018,"o":18.89,"t":"2025-07-18T04:00:00Z","v":3178347,"vw":18.974082},{"c":19.92,"h":20.2,"l":19.2282,"n":36155,"o":19.42,"t":"2025-07-21T04:00:00Z","v":3458871,"vw":19.853704},{"c":21.14,"h":21.44,"l":19.995,"n":44164,"o":19.995,"t":"2025-07-22T04:00:00Z","v":4103143,"vw":21.033516},{"c":21.63,"h":22.2,"l":21.31,"n":28480,"o":21.5,"t":"2025-07-23T04:00:00Z","v":2572481,"vw":21.702548},{"c":20.81,"h":21.5,"l":20.75,"n":23333,"o":21.35,"t":"2025-07-24T04:00:00Z","v":1821971,"vw":20.950171},{"c":21.48,"h":21.48,"l":20.5,"n":23251,"o":20.82,"t":"2025-07-25T04:00:00Z","v":1735261,"vw":21.219465},{"c":20.8,"h":21.75,"l":20.47,"n":30025,"o":21.75,"t":"2025-07-28T04:00:00Z","v":2329428,"vw":20.893967},{"c":19.92,"h":20.98,"l":19.71,"n":37049,"o":20.68,"t":"2025-07-29T04:00:00Z","v":3340256,"vw":20.107748},{"c":19.52,"h":20.105,"l":19.27,"n":34602,"o":20.04,"t":"2025-07-30T04:00:00Z","v":3719971,"vw":19.618134},{"c":18.8,"h":19.5024,"l":18.41,"n":39718,"o":19.31,"t":"2025-07-31T04:00:00Z","v":3381244,"vw":18.806354},{"c":18.72,"h":18.86,"l":18.04,"n":44312,"o":18.4,"t":"2025-08-01T04:00:00Z","v":3735801,"vw":18.495199},{"c":20.56,"h":20.66,"l":18.93,"n":33502,"o":18.93,"t":"2025-08-04T04:00:00Z","v":3057003,"vw":20.174913},{"c":19.71,"h":20.61,"l":19.18,"n":42440,"o":20.61,"t":"2025-08-05T04:00:00Z","v":4017603,"vw":19.721619},{"c":20.48,"h":20.59,"l":19.15,"n":32592,"o":19.72,"t":"2025-08-06T04:00:00Z","v":2965236,"vw":20.168451},{"c":21.68,"h":21.9,"l":20.88,"n":50948,"o":21,"t":"2025-08-07T04:00:00Z","v":4531683,"vw":21.61696},{"c":21.12,"h":21.59,"l":20.945,"n":24299,"o":21.51,"t":"2025-08-08T04:00:00Z","v":1861757,"vw":21.124055},{"c":21.32,"h":21.46,"l":20.475,"n":31842,"o":21.2,"t":"2025-08-11T04:00:00Z","v":2603682,"vw":21.123951},{"c":22.2,"h":22.39,"l":21.42,"n":34419,"o":21.53,"t":"2025-08-12T04:00:00Z","v":4689637,"vw":22.111073},{"c":22.63,"h":22.81,"l":21.54,"n":29724,"o":22.08,"t":"2025-08-13T04:00:00Z","v":2435543,"vw":22.442609},{"c":22.42,"h":22.65,"l":21.47,"n":35996,"o":21.88,"t":"2025-08-14T04:00:00Z","v":3787571,"vw":22.154265},{"c":22.34,"h":22.85,"l":22.2345,"n":25595,"o":22.36,"t":"2025-08-15T04:00:00Z","v":2694746,"vw":22.442057},{"c":22.72,"h":22.84,"l":22.078,"n":23967,"o":22.3,"t":"2025-08-18T04:00:00Z","v":2144333,"vw":22.552389},{"c":22.38,"h":23.26,"l":22.0925,"n":21909,"o":22.92,"t":"2025-08-19T04:00:00Z","v":2108066,"vw":22.499245},{"c":22.01,"h":22.5,"l":21.68,"n":24848,"o":21.99,"t":"2025-08-20T04:00:00Z","v":1872212,"vw":22.010117},{"c":21.34,"h":21.84,"l":21.2296,"n":21284,"o":21.5,"t":"2025-08-21T04:00:00Z","v":1723361,"vw":21.374898},{"c":22.15,"h":22.62,"l":21.58,"n":36074,"o":21.58,"t":"2025-08-22T04:00:00Z","v":3414068,"vw":22.17537},{"c":21.76,"h":22.36,"l":21.64,"n":24493,"o":21.91,"t":"2025-08-25T04:00:00Z","v":1757288,"vw":21.916532},{"c":21.99,"h":22.06,"l":21.39,"n":28975,"o":21.89,"t":"2025-08-26T04:00:00Z","v":3142374,"vw":21.820263},{"c":22.78,"h":23.03,"l":22.105,"n":51232,"o":22.17,"t":"2025-08-27T04:00:00Z","v":5301515,"vw":22.699187},{"c":22.67,"h":25.47,"l":21.9112,"n":84397,"o":24.99,"t":"2025-08-28T04:00:00Z","v":8639701,"vw":23.259225},{"c":23.02,"h":23.46,"l":22.24,"n":48152,"o":23.06,"t":"2025-08-29T04:00:00Z","v":3764890,"vw":22.934209},{"c":22.4,"h":22.7,"l":22.02,"n":39247,"o":22.7,"t":"2025-09-02T04:00:00Z","v":3567689,"vw":22.30047},{"c":22.97,"h":24,"l":22.54,"n":28490,"o":22.54,"t":"2025-09-03T04:00:00Z","v":2544090,"vw":22.936101},{"c":25.67,"h":25.7,"l":23.15,"n":54724,"o":23.28,"t":"2025-09-04T04:00:00Z","v":5323480,"vw":24.855811},{"c":26.25,"h":26.74,"l":25.7,"n":50098,"o":25.86,"t":"2025-09-05T04:00:00Z","v":4449772,"vw":26.306118},{"c":25.65,"h":26.21,"l":25.19,"n":38270,"o":26.21,"t":"2025-09-08T04:00:00Z","v":3471690,"vw":25.687662},{"c":25.54,"h":25.71,"l":25,"n":32535,"o":25.4,"t":"2025-09-09T04:00:00Z","v":2605702,"vw":25.357805},{"c":25.66,"h":25.8,"l":25.1649,"n":27713,"o":25.3,"t":"2025-09-10T04:00:00Z","v":2103799,"vw":25.551571},{"c":27.02,"h":27.1,"l":26.13,"n":43895,"o":26.61,"t":"2025-09-11T04:00:00Z","v":3499588,"vw":26.722926},{"c":26.44,"h":26.965,"l":25.84,"n":32113,"o":26.9,"t":"2025-09-12T04:00:00Z","v":2819799,"vw":26.275172},{"c":27.7,"h":28.06,"l":26.7601,"n":40847,"o":26.92,"t":"2025-09-15T04:00:00Z","v":4259993,"vw":27.640101},{"c":26.29,"h":27.52,"l":26.28,"n":30621,"o":27.34,"t":"2025-09-16T04:00:00Z","v":2564617,"vw":26.522472},{"c":27.01,"h":27.93,"l":26.25,"n":34742,"o":26.3,"t":"2025-09-17T04:00:00Z","v":2877153,"vw":27.032683},{"c":27.53,"h":27.71,"l":26.75,"n":25636,"o":27.1,"t":"2025-09-18T04:00:00Z","v":2022200,"vw":27.364365},{"c":26.62,"h":27.6,"l":26.25,"n":27899,"o":27.52,"t":"2025-09-19T04:00:00Z","v":3204717,"vw":26.676718},{"c":25.56,"h":26.78,"l":25.3601,"n":34751,"o":26.75,"t":"2025-09-22T04:00:00Z","v":2513781,"vw":25.657593},{"c":25.69,"h":26.2525,"l":25.305,"n":26681,"o":25.81,"t":"2025-09-23T04:00:00Z","v":1979422,"vw":25.715189},{"c":25.65,"h":25.995,"l":25.34,"n":19267,"o":25.34,"t":"2025-09-24T04:00:00Z","v":1170382,"vw":25.638244},{"c":25.59,"h":25.99,"l":25.09,"n":20872,"o":25.32,"t":"2025-09-25T04:00:00Z","v":1417301,"vw":25.59699},{"c":26.24,"h":26.29,"l":25.44,"n":24570,"o":25.44,"t":"2025-09-26T04:00:00Z","v":1384227,"vw":26.089771},{"c":26.49,"h":26.69,"l":25.92,"n":31267,"o":26.66,"t":"2025-09-29T04:00:00Z","v":2657249,"vw":26.433899},{"c":27.14,"h":27.3,"l":26.39,"n":26417,"o":26.44,"t":"2025-09-30T04:00:00Z","v":1994944,"vw":26.976643},{"c":29.35,"h":29.75,"l":27.25,"n":43255,"o":27.41,"t":"2025-10-01T04:00:00Z","v":3454521,"vw":28.834406},{"c":29.18,"h":29.9293,"l":28.71,"n":37130,"o":29.04,"t":"2025-10-02T04:00:00Z","v":2288923,"vw":29.14694},{"c":29.09,"h":30,"l":28.9,"n":26300,"o":30,"t":"2025-10-03T04:00:00Z","v":1956329,"vw":29.257611},{"c":29.2,"h":29.74,"l":28.64,"n":29487,"o":29.35,"t":"2025-10-06T04:00:00Z","v":1831048,"vw":29.068646},{"c":28.47,"h":29.255,"l":28.0411,"n":26340,"o":28.92,"t":"2025-10-07T04:00:00Z","v":1588613,"vw":28.545873},{"c":30.22,"h":30.27,"l":28.46,"n":31311,"o":28.55,"t":"2025-10-08T04:00:00Z","v":2025225,"vw":29.660216},{"c":29.59,"h":30.45,"l":29.175,"n":31057,"o":30.3,"t":"2025-10-09T04:00:00Z","v":1883691,"vw":29.609961},{"c":28.25,"h":30.135,"l":28.19,"n":38429,"o":29.82,"t":"2025-10-10T04:00:00Z","v":2844270,"vw":28.721418},{"c":29.06,"h":29.48,"l":28.5,"n":26836,"o":28.59,"t":"2025-10-13T04:00:00Z","v":1567248,"vw":29.109543},{"c":29.46,"h":29.735,"l":28.15,"n":24439,"o":28.54,"t":"2025-10-14T04:00:00Z","v":1457772,"vw":29.31236},{"c":30.39,"h":31.1514,"l":29.8,"n":33349,"o":29.81,"t":"2025-10-15T04:00:00Z","v":2973897,"vw":30.490681},{"c":30.19,"h":31.34,"l":29.65,"n":38546,"o":30.34,"t":"2025-10-16T04:00:00Z","v":3141217,"vw":30.4539},{"c":30.28,"h":31.06,"l":29.67,"n":25029,"o":29.99,"t":"2025-10-17T04:00:00Z","v":1534363,"vw":30.473611},{"c":31.52,"h":31.65,"l":30.69,"n":23486,"o":30.72,"t":"2025-10-20T04:00:00Z","v":1668298,"vw":31.32738},{"c":31.37,"h":31.97,"l":30.92,"n":23725,"o":31.42,"t":"2025-10-21T04:00:00Z","v":1416111,"vw":31.478637},{"c":31.09,"h":31.74,"l":30.6501,"n":22715,"o":31.01,"t":"2025-10-22T04:00:00Z","v":1450945,"vw":31.255549},{"c":32.74,"h":32.77,"l":30.9,"n":22797,"o":31.13,"t":"2025-10-23T04:00:00Z","v":1459972,"vw":32.270662},{"c":33.17,"h":34.21,"l":33.1,"n":28716,"o":33.21,"t":"2025-10-24T04:00:00Z","v":2283030,"vw":33.477915},{"c":34.87,"h":35.08,"l":33.37,"n":33221,"o":34.53,"t":"2025-10-27T04:00:00Z","v":2305112,"vw":34.201694},{"c":34.53,"h":35.23,"l":34.085,"n":25791,"o":34.92,"t":"2025-10-28T04:00:00Z","v":1403286,"vw":34.688825},{"c":36.23,"h":38.05,"l":35.5,"n":55455,"o":35.76,"t":"2025-10-29T04:00:00Z","v":4541066,"vw":36.622036},{"c":33.87,"h":35.58,"l":33.67,"n":42642,"o":35.37,"t":"2025-10-30T04:00:00Z","v":3389502,"vw":34.517416},{"c":35.25,"h":35.28,"l":33.1989,"n":32691,"o":33.84,"t":"2025-10-31T04:00:00Z","v":2583928,"vw":34.862355},{"c":36.01,"h":36.645,"l":34.9,"n":36056,"o":35.49,"t":"2025-11-03T05:00:00Z","v":2421331,"vw":35.730397},{"c":35.37,"h":36.22,"l":34.99,"n":29755,"o":35.13,"t":"2025-11-04T05:00:00Z","v":1782752,"vw":35.554661},{"c":37.43,"h":39.01,"l":35.056,"n":54742,"o":35.485,"t":"2025-11-05T05:00:00Z","v":3789020,"vw":37.577033},{"c":36.32,"h":37.38,"l":35.13,"n":33617,"o":37,"t":"2025-11-06T05:00:00Z","v":2100426,"vw":36.293762},{"c":35.07,"h":36.08,"l":34.5,"n":31070,"o":35.34,"t":"2025-11-07T05:00:00Z","v":1914041,"vw":35.406392},{"c":34.99,"h":35.97,"l":34,"n":32319,"o":35.71,"t":"2025-11-10T05:00:00Z","v":2262167,"vw":34.991871},{"c":34.97,"h":35.43,"l":34.57,"n":20929,"o":35.23,"t":"2025-11-11T05:00:00Z","v":1306268,"vw":35.030837},{"c":35.39,"h":36,"l":34.99,"n":27558,"o":34.99,"t":"2025-11-12T05:00:00Z","v":1481084,"vw":35.52357},{"c":34.95,"h":36.21,"l":34.67,"n":31860,"o":35.12,"t":"2025-11-13T05:00:00Z","v":1841675,"vw":35.204116},{"c":35.7,"h":36.33,"l":34.002,"n":31239,"o":34.26,"t":"2025-11-14T05:00:00Z","v":2068266,"vw":35.624153},{"c":35.09,"h":36.08,"l":34.23,"n":23759,"o":35.67,"t":"2025-11-17T05:00:00Z","v":1517112,"vw":35.092214},{"c":34.56,"h":34.87,"l":33.61,"n":25081,"o":33.805,"t":"2025-11-18T05:00:00Z","v":1295047,"vw":34.400049},{"c":34.79,"h":35.4495,"l":34.06,"n":24517,"o":34.59,"t":"2025-11-19T05:00:00Z","v":1762668,"vw":34.897591},{"c":33.79,"h":36.1,"l":33.695,"n":34254,"o":35,"t":"2025-11-20T05:00:00Z","v":2078296,"vw":34.641601},{"c":36.7,"h":37.095,"l":33.79,"n":39679,"o":33.96,"t":"2025-11-21T05:00:00Z","v":3244460,"vw":35.864462},{"c":36.67,"h":37.455,"l":35.75,"n":31537,"o":36.64,"t":"2025-11-24T05:00:00Z","v":2256237,"vw":36.727779},{"c":38.17,"h":39.21,"l":36.55,"n":43887,"o":36.95,"t":"2025-11-25T05:00:00Z","v":3121312,"vw":38.260005},{"c":40.19,"h":40.8999,"l":38.7,"n":31669,"o":38.7,"t":"2025-11-26T05:00:00Z","v":2695159,"vw":39.909952},{"c":41.33,"h":41.59,"l":39.71,"n":17923,"o":40.27,"t":"2025-11-28T05:00:00Z","v":1248120,"vw":40.964112},{"c":44.12,"h":44.38,"l":40.51,"n":45426,"o":40.66,"t":"2025-12-01T05:00:00Z","v":3572145,"vw":43.325723},{"c":41.97,"h":44.225,"l":41.51,"n":46884,"o":44.05,"t":"2025-12-02T05:00:00Z","v":3645391,"vw":42.056871},{"c":42.51,"h":43.4999,"l":42.07,"n":31894,"o":42.6,"t":"2025-12-03T05:00:00Z","v":3037394,"vw":42.573113},{"c":41.57,"h":42.52,"l":40.78,"n":65735,"o":42.05,"t":"2025-12-04T05:00:00Z","v":4367725,"vw":41.38331},{"c":49.05,"h":50.2199,"l":45.915,"n":125476,"o":48.57,"t":"2025-12-05T05:00:00Z","v":12135116,"vw":47.861742},{"c":50.65,"h":51.66,"l":46.65,"n":63896,"o":49.51,"t":"2025-12-08T05:00:00Z","v":5163144,"vw":49.748667},{"c":52.31,"h":52.94,"l":50.13,"n":43112,"o":50.7,"t":"2025-12-09T05:00:00Z","v":3221642,"vw":51.981813},{"c":52.01,"h":53.34,"l":51.2,"n":43566,"o":52.11,"t":"2025-12-10T05:00:00Z","v":3264028,"vw":52.02011},{"c":52.75,"h":53.47,"l":51.75,"n":30252,"o":52.33,"t":"2025-12-11T05:00:00Z","v":2066395,"vw":52.48298},{"c":54.49,"h":55.22,"l":53,"n":42021,"o":53.39,"t":"2025-12-12T05:00:00Z","v":4227444,"vw":54.451545},{"c":54.76,"h":56.33,"l":54.17,"n":38617,"o":54.41,"t":"2025-12-15T05:00:00Z","v":2739012,"vw":55.217371},{"c":53.66,"h":55.44,"l":52.42,"n":43566,"o":55,"t":"2025-12-16T05:00:00Z","v":2988243,"vw":53.513609},{"c":53.09,"h":55.8291,"l":52.83,"n":29840,"o":55.25,"t":"2025-12-17T05:00:00Z","v":2071355,"vw":53.448869},{"c":54.53,"h":54.98,"l":52.85,"n":29424,"o":54.2,"t":"2025-12-18T05:00:00Z","v":1646783,"vw":54.258816},{"c":56.7,"h":56.95,"l":54.4102,"n":36753,"o":54.605,"t":"2025-12-19T05:00:00Z","v":4035199,"vw":56.239889},{"c":55.28,"h":56.8,"l":53.83,"n":36495,"o":56.8,"t":"2025-12-22T05:00:00Z","v":2256053,"vw":55.110028},{"c":54.63,"h":56.16,"l":54.22,"n":25139,"o":55.83,"t":"2025-12-23T05:00:00Z","v":1540318,"vw":54.827293},{"c":54.27,"h":54.79,"l":53.49,"n":16474,"o":54.6,"t":"2025-12-24T05:00:00Z","v":848199,"vw":54.158467},{"c":53.81,"h":54.38,"l":52.91,"n":27966,"o":54.03,"t":"2025-12-26T05:00:00Z","v":1504516,"vw":53.49245},{"c":56.05,"h":56.44,"l":53.05,"n":33027,"o":53.78,"t":"2025-12-29T05:00:00Z","v":2319093,"vw":55.691172},{"c":54.77,"h":56,"l":54.61,"n":20791,"o":55.77,"t":"2025-12-30T05:00:00Z","v":1252974,"vw":55.002169},{"c":54.17,"h":54.855,"l":54.005,"n":15640,"o":54.75,"t":"2025-12-31T05:00:00Z","v":1034917,"vw":54.371322},{"c":53.36,"h":54.94,"l":52.03,"n":28183,"o":54.94,"t":"2026-01-02T05:00:00Z","v":1727639,"vw":53.195667},{"c":55.12,"h":55.745,"l":52.5,"n":27280,"o":52.95,"t":"2026-01-05T05:00:00Z","v":1958376,"vw":54.946874},{"c":58.39,"h":59.32,"l":55.83,"n":34755,"o":56.41,"t":"2026-01-06T05:00:00Z","v":2304683,"vw":58.021571},{"c":60.95,"h":61.43,"l":57.9,"n":34706,"o":58.16,"t":"2026-01-07T05:00:00Z","v":2267223,"vw":60.126509},{"c":62.81,"h":63.82,"l":61.15,"n":37796,"o":61.65,"t":"2026-01-08T05:00:00Z","v":2697605,"vw":62.669235},{"c":65.9,"h":66.889,"l":63,"n":42705,"o":63,"t":"2026-01-09T05:00:00Z","v":2506469,"vw":65.548868},{"c":63.11,"h":64.74,"l":59.88,"n":39169,"o":62.5,"t":"2026-01-12T05:00:00Z","v":2710459,"vw":63.199212},{"c":62.69,"h":65.16,"l":61.9,"n":31411,"o":63.235,"t":"2026-01-13T05:00:00Z","v":1814609,"vw":62.851495},{"c":61.29,"h":62.22,"l":59.53,"n":30038,"o":62.15,"t":"2026-01-14T05:00:00Z","v":1779276,"vw":60.971773},{"c":60.6,"h":62.1,"l":59.91,"n":29533,"o":61.78,"t":"2026-01-15T05:00:00Z","v":1689581,"vw":60.763785},{"c":59.86,"h":60.95,"l":59.031,"n":26956,"o":60.95,"t":"2026-01-16T05:00:00Z","v":1451939,"vw":59.898791},{"c":62.19,"h":62.21,"l":58.07,"n":33994,"o":58.11,"t":"2026-01-20T05:00:00Z","v":1837986,"vw":61.208428},{"c":65.04,"h":65.26,"l":62.15,"n":24293,"o":62.62,"t":"2026-01-21T05:00:00Z","v":1287642,"vw":64.391245},{"c":62.29,"h":65.99,"l":61.96,"n":25490,"o":65.41,"t":"2026-01-22T05:00:00Z","v":1361036,"vw":63.124852},{"c":59.75,"h":62.45,"l":59.39,"n":25601,"o":61.89,"t":"2026-01-23T05:00:00Z","v":1198778,"vw":60.108139},{"c":58.57,"h":60.62,"l":56.92,"n":32733,"o":59.48,"t":"2026-01-26T05:00:00Z","v":2045381,"vw":58.694228},{"c":55.89,"h":59.35,"l":55.58,"n":41814,"o":59.35,"t":"2026-01-27T05:00:00Z","v":3316711,"vw":56.509357},{"c":56.44,"h":57.4,"l":55.39,"n":32400,"o":56.435,"t":"2026-01-28T05:00:00Z","v":1979108,"vw":56.487025},{"c":56,"h":57.795,"l":55.79,"n":28400,"o":56.08,"t":"2026-01-29T05:00:00Z","v":1775733,"vw":56.194631},{"c":54.51,"h":56.575,"l":54.38,"n":34287,"o":55.6,"t":"2026-01-30T05:00:00Z","v":2087919,"vw":54.811702},{"c":57.65,"h":57.69,"l":53.27,"n":32953,"o":53.99,"t":"2026-02-02T05:00:00Z","v":1920777,"vw":56.756072},{"c":59.97,"h":62.37,"l":57.12,"n":41235,"o":57.12,"t":"2026-02-03T05:00:00Z","v":2438643,"vw":60.360076},{"c":60.88,"h":60.93,"l":57.87,"n":31678,"o":59.93,"t":"2026-02-04T05:00:00Z","v":1569388,"vw":59.627706},{"c":59.02,"h":61.405,"l":57.58,"n":34082,"o":61.13,"t":"2026-02-05T05:00:00Z","v":1747788,"vw":58.812403},{"c":62.44,"h":62.91,"l":59.755,"n":23062,"o":60.75,"t":"2026-02-06T05:00:00Z","v":1155717,"vw":62.310355},{"c":61.8,"h":62.4973,"l":61.08,"n":19850,"o":61.84,"t":"2026-02-09T05:00:00Z","v":1145177,"vw":61.761593},{"c":59.22,"h":62.06,"l":58.94,"n":23245,"o":61.71,"t":"2026-02-10T05:00:00Z","v":1072400,"vw":60.126383},{"c":56.35,"h":60.54,"l":56.24,"n":31529,"o":59.61,"t":"2026-02-11T05:00:00Z","v":1946521,"vw":57.032481},{"c":56.94,"h":59.42,"l":55.64,"n":25401,"o":57.63,"t":"2026-02-12T05:00:00Z","v":1294949,"vw":56.755611},{"c":58.54,"h":59.25,"l":55.7859,"n":23448,"o":56.93,"t":"2026-02-13T05:00:00Z","v":1286103,"vw":58.207684},{"c":60.36,"h":60.91,"l":58.1,"n":25969,"o":58.1,"t":"2026-02-17T05:00:00Z","v":1443168,"vw":60.112704},{"c":62.33,"h":62.99,"l":58.9001,"n":33465,"o":59,"t":"2026-02-18T05:00:00Z","v":1953155,"vw":62.189505},{"c":61.33,"h":61.73,"l":59.7001,"n":27320,"o":61.02,"t":"2026-02-19T05:00:00Z","v":1415801,"vw":60.947181},{"c":64.37,"h":64.765,"l":60.88,"n":31285,"o":60.88,"t":"2026-02-20T05:00:00Z","v":2076389,"vw":63.506509},{"c":60.87,"h":64.96,"l":58.51,"n":30749,"o":63.875,"t":"2026-02-23T05:00:00Z","v":1856815,"vw":60.246979},{"c":62.32,"h":62.805,"l":61,"n":19250,"o":61,"t":"2026-02-24T05:00:00Z","v":824912,"vw":62.232248},{"c":62.16,"h":63.74,"l":61.75,"n":22094,"o":62.47,"t":"2026-02-25T05:00:00Z","v":1337619,"vw":62.500519},{"c":65.75,"h":65.8,"l":62.64,"n":29949,"o":62.69,"t":"2026-02-26T05:00:00Z","v":2021032,"vw":64.898693},{"c":62.7,"h":64.02,"l":61.03,"n":33072,"o":64.02,"t":"2026-02-27T05:00:00Z","v":2319656,"vw":62.448817},{"c":61.18,"h":61.97,"l":60.0395,"n":30537,"o":61.51,"t":"2026-03-02T05:00:00Z","v":1932917,"vw":61.07364},{"c":62.12,"h":62.19,"l":56.16,"n":34464,"o":58.37,"t":"2026-03-03T05:00:00Z","v":2457082,"vw":60.139335},{"c":60.01,"h":64.69,"l":59.6,"n":46587,"o":63.15,"t":"2026-03-04T05:00:00Z","v":3168925,"vw":60.60359},{"c":52.71,"h":56.4,"l":49.18,"n":112593,"o":56.4,"t":"2026-03-05T05:00:00Z","v":10234259,"vw":51.95273},{"c":46.73,"h":50.66,"l":46.56,"n":76467,"o":50.16,"t":"2026-03-06T05:00:00Z","v":5578505,"vw":47.783426},{"c":48.12,"h":48.18,"l":44.4,"n":71309,"o":45.33,"t":"2026-03-09T04:00:00Z","v":5182830,"vw":46.176038},{"c":47.71,"h":49.3,"l":46.45,"n":47958,"o":47,"t":"2026-03-10T04:00:00Z","v":3281665,"vw":47.871086},{"c":45.17,"h":47.62,"l":44.87,"n":38603,"o":46.95,"t":"2026-03-11T04:00:00Z","v":2743748,"vw":45.556992},{"c":44.97,"h":45.97,"l":44.1,"n":45061,"o":44.52,"t":"2026-03-12T04:00:00Z","v":3379955,"vw":45.062541},{"c":44.86,"h":45.98,"l":44.53,"n":31199,"o":45.58,"t":"2026-03-13T04:00:00Z","v":1826902,"vw":45.128603},{"c":45.05,"h":46.58,"l":44.93,"n":28407,"o":45.95,"t":"2026-03-16T04:00:00Z","v":1667372,"vw":45.584688},{"c":46.02,"h":46.76,"l":44.85,"n":26623,"o":46.1,"t":"2026-03-17T04:00:00Z","v":1673255,"vw":45.804766},{"c":47.69,"h":47.96,"l":45.78,"n":34946,"o":46.04,"t":"2026-03-18T04:00:00Z","v":2465609,"vw":47.272178},{"c":48.35,"h":49.11,"l":46.22,"n":28578,"o":46.52,"t":"2026-03-19T04:00:00Z","v":1836927,"vw":48.062933},{"c":44.86,"h":48.22,"l":44.41,"n":35781,"o":48.22,"t":"2026-03-20T04:00:00Z","v":3646609,"vw":45.413313},{"c":45.4,"h":47.25,"l":45.12,"n":41176,"o":46.46,"t":"2026-03-23T04:00:00Z","v":2717803,"vw":45.923898},{"c":43.54,"h":44.81,"l":42.72,"n":48652,"o":44.34,"t":"2026-03-24T04:00:00Z","v":3550174,"vw":43.49852},{"c":44.56,"h":45.5,"l":43.675,"n":35494,"o":45.25,"t":"2026-03-25T04:00:00Z","v":2458540,"vw":44.651713},{"c":44.33,"h":45.03,"l":43.45,"n":31205,"o":43.45,"t":"2026-03-26T04:00:00Z","v":2062519,"vw":44.167187},{"c":42.47,"h":44.37,"l":41.99,"n":32881,"o":43.87,"t":"2026-03-27T04:00:00Z","v":2103042,"vw":42.868611},{"c":43.29,"h":44.21,"l":42.37,"n":34631,"o":43.09,"t":"2026-03-30T04:00:00Z","v":2301778,"vw":43.284646},{"c":46.36,"h":47,"l":44.425,"n":38064,"o":45,"t":"2026-03-31T04:00:00Z","v":2854152,"vw":45.869496},{"c":47.32,"h":49.18,"l":46.53,"n":41610,"o":47.49,"t":"2026-04-01T04:00:00Z","v":2894105,"vw":47.949137},{"c":46,"h":47,"l":44.52,"n":30964,"o":45.86,"t":"2026-04-02T04:00:00Z","v":2087855,"vw":45.885837},{"c":48.26,"h":48.37,"l":44.68,"n":34495,"o":45.41,"t":"2026-04-06T04:00:00Z","v":2496710,"vw":47.292469},{"c":48.58,"h":49.561,"l":46.91,"n":36117,"o":48.19,"t":"2026-04-07T04:00:00Z","v":2438629,"vw":48.190281},{"c":51.56,"h":52.4,"l":50.52,"n":47056,"o":50.92,"t":"2026-04-08T04:00:00Z","v":3524157,"vw":51.680075},{"c":51.54,"h":53.142,"l":50.4225,"n":29752,"o":50.99,"t":"2026-04-09T04:00:00Z","v":1895911,"vw":51.866901},{"c":50.37,"h":51.9387,"l":49.1325,"n":30512,"o":51.69,"t":"2026-04-10T04:00:00Z","v":2027938,"vw":50.186573},{"c":49.94,"h":50.7499,"l":48.46,"n":24577,"o":49.85,"t":"2026-04-13T04:00:00Z","v":1528617,"vw":49.702434},{"c":48.55,"h":51.5345,"l":48.48,"n":30198,"o":50.35,"t":"2026-04-14T04:00:00Z","v":1835460,"vw":49.280873},{"c":49.56,"h":49.87,"l":47.32,"n":27074,"o":48.1,"t":"2026-04-15T04:00:00Z","v":1627918,"vw":49.254697},{"c":51.61,"h":51.76,"l":49.65,"n":31784,"o":49.65,"t":"2026-04-16T04:00:00Z","v":1958978,"vw":51.115429},{"c":54.72,"h":55.11,"l":53,"n":32184,"o":53,"t":"2026-04-17T04:00:00Z","v":2305551,"vw":54.497254},{"c":55.34,"h":55.9,"l":53.82,"n":22598,"o":54.51,"t":"2026-04-20T04:00:00Z","v":1419379,"vw":54.841993},{"c":54.92,"h":57.76,"l":54.85,"n":27599,"o":55.73,"t":"2026-04-21T04:00:00Z","v":1650487,"vw":55.948273},{"c":52.62,"h":55.9999,"l":52.33,"n":30215,"o":55.48,"t":"2026-04-22T04:00:00Z","v":1808334,"vw":53.079057},{"c":52.18,"h":53.76,"l":51.26,"n":24066,"o":52.89,"t":"2026-04-23T04:00:00Z","v":1014366,"vw":52.087025},{"c":52.78,"h":53.83,"l":51.67,"n":18726,"o":52.73,"t":"2026-04-24T04:00:00Z","v":1087568,"vw":52.923436},{"c":52.54,"h":53.85,"l":52.13,"n":24261,"o":53.1,"t":"2026-04-27T04:00:00Z","v":1421391,"vw":52.525568},{"c":51.73,"h":52.5,"l":50.56,"n":21113,"o":52.19,"t":"2026-04-28T04:00:00Z","v":1072968,"vw":51.431987},{"c":50.88,"h":53.02,"l":50.12,"n":36017,"o":52.65,"t":"2026-04-29T04:00:00Z","v":2091873,"vw":51.31392},{"c":51.83,"h":52.61,"l":50.24,"n":29110,"o":51.22,"t":"2026-04-30T04:00:00Z","v":1820416,"vw":51.75882},{"c":52.36,"h":52.92,"l":50.68,"n":22872,"o":51.76,"t":"2026-05-01T04:00:00Z","v":1352978,"vw":52.343178},{"c":50.28,"h":52.21,"l":50.1619,"n":24893,"o":51.21,"t":"2026-05-04T04:00:00Z","v":1484821,"vw":50.779877},{"c":50.76,"h":51.97,"l":49.585,"n":26103,"o":50.63,"t":"2026-05-05T04:00:00Z","v":1514706,"vw":50.664817},{"c":51.52,"h":52.8939,"l":50.26,"n":27625,"o":52.23,"t":"2026-05-06T04:00:00Z","v":1668588,"vw":51.430349},{"c":47.55,"h":52.24,"l":47.12,"n":39836,"o":51,"t":"2026-05-07T04:00:00Z","v":2772287,"vw":48.10795},{"c":48.04,"h":49.75,"l":47.38,"n":32040,"o":48.1,"t":"2026-05-08T04:00:00Z","v":1946841,"vw":48.498029},{"c":46.04,"h":48.86,"l":45.7,"n":33866,"o":48.85,"t":"2026-05-11T04:00:00Z","v":2367669,"vw":46.56415},{"c":46.56,"h":47.075,"l":43.81,"n":40283,"o":45.18,"t":"2026-05-12T04:00:00Z","v":3022571,"vw":46.094363},{"c":45.19,"h":46.09,"l":44.11,"n":32033,"o":45.62,"t":"2026-05-13T04:00:00Z","v":2360424,"vw":45.198405},{"c":46.78,"h":47.72,"l":45.77,"n":27177,"o":46,"t":"2026-05-14T04:00:00Z","v":1921518,"vw":46.795558},{"c":45.96,"h":47.5655,"l":45.25,"n":28280,"o":46.1,"t":"2026-05-15T04:00:00Z","v":1980279,"vw":46.054025},{"c":44.83,"h":46.37,"l":44.0416,"n":34255,"o":45.6,"t":"2026-05-18T04:00:00Z","v":2135280,"vw":44.900188},{"c":45.2,"h":45.275,"l":43.12,"n":32114,"o":44.25,"t":"2026-05-19T04:00:00Z","v":2070673,"vw":44.689351},{"c":47.71,"h":47.855,"l":43.805,"n":31285,"o":44.53,"t":"2026-05-20T04:00:00Z","v":2048478,"vw":46.860454},{"c":50.55,"h":50.96,"l":46.98,"n":35352,"o":47.76,"t":"2026-05-21T04:00:00Z","v":2704667,"vw":49.682547},{"c":52.45,"h":52.51,"l":50.05,"n":32667,"o":50.72,"t":"2026-05-22T04:00:00Z","v":2012077,"vw":51.954908},{"c":55.92,"h":55.97,"l":54.1348,"n":45393,"o":55,"t":"2026-05-26T04:00:00Z","v":2449186,"vw":55.186805},{"c":57.18,"h":58.5,"l":56.16,"n":39289,"o":57,"t":"2026-05-27T04:00:00Z","v":2858916,"vw":57.274169},{"c":59.6,"h":60.65,"l":56.63,"n":38735,"o":56.63,"t":"2026-05-28T04:00:00Z","v":3173086,"vw":59.529238},{"c":55,"h":58.5,"l":55,"n":46194,"o":58.5,"t":"2026-05-29T04:00:00Z","v":3956906,"vw":55.675713},{"c":54.3,"h":55.84,"l":51.0592,"n":61064,"o":52.26,"t":"2026-06-01T04:00:00Z","v":4238850,"vw":54.269092},{"c":80.06,"h":81.28,"l":74.26,"n":93334,"o":78.53,"t":"2026-06-02T04:00:00Z","v":9961210,"vw":79.056546},{"c":78.96,"h":79.12,"l":72,"n":73533,"o":75.55,"t":"2026-06-03T04:00:00Z","v":6356668,"vw":75.039211},{"c":73.08,"h":80.365,"l":72.68,"n":56298,"o":76.76,"t":"2026-06-04T04:00:00Z","v":4078606,"vw":75.765293},{"c":74.6,"h":75.99,"l":72.28,"n":43699,"o":72.28,"t":"2026-06-05T04:00:00Z","v":3255416,"vw":74.115555},{"c":76.26,"h":78.77,"l":74.63,"n":44167,"o":75.31,"t":"2026-06-08T04:00:00Z","v":2829664,"vw":76.496049},{"c":74.96,"h":78.85,"l":73.345,"n":32798,"o":75.28,"t":"2026-06-09T04:00:00Z","v":2265411,"vw":75.966046},{"c":74.24,"h":75.76,"l":73.27,"n":25660,"o":74.41,"t":"2026-06-10T04:00:00Z","v":1649381,"vw":74.402801},{"c":78.78,"h":79.05,"l":74.41,"n":28210,"o":75.73,"t":"2026-06-11T04:00:00Z","v":1791705,"vw":77.555201},{"c":78.88,"h":79.91,"l":77.9,"n":22118,"o":78.81,"t":"2026-06-12T04:00:00Z","v":1188527,"vw":78.978389},{"c":79.42,"h":82.96,"l":78.48,"n":30257,"o":81,"t":"2026-06-15T04:00:00Z","v":1871304,"vw":80.144903},{"c":78.71,"h":80.87,"l":78.4,"n":24227,"o":80.1,"t":"2026-06-16T04:00:00Z","v":1280804,"vw":79.110723},{"c":78.52,"h":82.99,"l":78.4,"n":27560,"o":79.66,"t":"2026-06-17T04:00:00Z","v":1963034,"vw":80.039584},{"c":81.98,"h":83.92,"l":79.85,"n":29358,"o":80.64,"t":"2026-06-18T04:00:00Z","v":2657039,"vw":82.169762},{"c":80.57,"h":82.45,"l":79.36,"n":22608,"o":82.11,"t":"2026-06-22T04:00:00Z","v":1195438,"vw":80.88034},{"c":78.76,"h":80.75,"l":77.6,"n":25001,"o":79.36,"t":"2026-06-23T04:00:00Z","v":1387338,"vw":79.167046},{"c":80.64,"h":81.11,"l":77.82,"n":29094,"o":79.11,"t":"2026-06-24T04:00:00Z","v":1629604,"vw":80.145385},{"c":83,"h":83.63,"l":78.3,"n":30962,"o":80.24,"t":"2026-06-25T04:00:00Z","v":2176464,"vw":82.141407},{"c":88.5,"h":88.57,"l":82.4,"n":50064,"o":82.79,"t":"2026-06-26T04:00:00Z","v":5891371,"vw":87.613241},{"c":86.45,"h":88.105,"l":83.65,"n":38381,"o":86.86,"t":"2026-06-29T04:00:00Z","v":2135141,"vw":86.328298},{"c":83.48,"h":85.84,"l":82.42,"n":31332,"o":85.15,"t":"2026-06-30T04:00:00Z","v":1948411,"vw":83.575076},{"c":77.71,"h":82.625,"l":77.66,"n":29606,"o":82.6,"t":"2026-07-01T04:00:00Z","v":1831736,"vw":79.157249},{"c":76.71,"h":77.91,"l":74.6,"n":37120,"o":77.77,"t":"2026-07-02T04:00:00Z","v":2377515,"vw":76.189964},{"c":77.87,"h":79.09,"l":76,"n":25782,"o":78.32,"t":"2026-07-06T04:00:00Z","v":1531125,"vw":78.038117},{"c":78.25,"h":79.36,"l":76.77,"n":23279,"o":79.3,"t":"2026-07-07T04:00:00Z","v":1194328,"vw":77.999212},{"c":76.58,"h":78.31,"l":74.63,"n":24686,"o":77.94,"t":"2026-07-08T04:00:00Z","v":1463977,"vw":76.1335},{"c":76.19,"h":78.41,"l":75.61,"n":16738,"o":77.74,"t":"2026-07-09T04:00:00Z","v":772159,"vw":76.433818},{"c":78.36,"h":78.59,"l":75.15,"n":22215,"o":76.47,"t":"2026-07-10T04:00:00Z","v":1110144,"vw":77.547338},{"c":78.98,"h":80.78,"l":78.17,"n":26259,"o":78.54,"t":"2026-07-13T04:00:00Z","v":1625843,"vw":79.369148},{"c":81.92,"h":82.04,"l":78.795,"n":28519,"o":80.77,"t":"2026-07-14T04:00:00Z","v":1617855,"vw":81.02327},{"c":84.38,"h":84.875,"l":81.95,"n":24900,"o":83,"t":"2026-07-15T04:00:00Z","v":1522111,"vw":83.814992},{"c":82.38,"h":86.44,"l":81.6602,"n":25908,"o":83.61,"t":"2026-07-16T04:00:00Z","v":1552433,"vw":83.317678},{"c":81.45,"h":84.4799,"l":80.04,"n":19726,"o":80.79,"t":"2026-07-17T04:00:00Z","v":920527,"vw":81.478204},{"c":87.41,"h":87.99,"l":83.12,"n":34989,"o":83.12,"t":"2026-07-20T04:00:00Z","v":3135377,"vw":87.021736},{"c":87.09,"h":89.71,"l":85.58,"n":26124,"o":88.57,"t":"2026-07-21T04:00:00Z","v":1570122,"vw":86.923122},{"c":87.34,"h":90,"l":85.94,"n":32232,"o":85.94,"t":"2026-07-22T04:00:00Z","v":2282687,"vw":88.114122},{"c":82.79,"h":86.5046,"l":82.68,"n":26316,"o":86,"t":"2026-07-23T04:00:00Z","v":1270881,"vw":83.724084},{"c":83.55,"h":84.64,"l":81.1858,"n":25614,"o":83.04,"t":"2026-07-24T04:00:00Z","v":1944435,"vw":83.377743},{"c":85.32,"h":86.05,"l":81.7,"n":31345,"o":84.3,"t":"2026-07-27T04:00:00Z","v":1850201,"vw":84.553768},{"c":89.31,"h":90.68,"l":87,"n":35322,"o":88.5,"t":"2026-07-28T04:00:00Z","v":2639477,"vw":89.199372},{"c":89.13,"h":91.46,"l":85.93,"n":31352,"o":88.09,"t":"2026-07-29T04:00:00Z","v":1848683,"vw":88.924599},{"c":88.24,"h":91.97,"l":87.62,"n":27402,"o":89.97,"t":"2026-07-30T04:00:00Z","v":1431835,"vw":89.177639},{"c":88.68,"h":89.875,"l":86.48,"n":19783,"o":87.08,"t":"2026-07-31T04:00:00Z","v":989759,"vw":88.770895},{"c":89.11,"h":89.91,"l":87.16,"n":28116,"o":88.5,"t":"2026-08-03T04:00:00Z","v":1408255,"vw":88.678112},{"c":89.21,"h":91.89,"l":87.8256,"n":30738,"o":89.01,"t":"2026-08-04T04:00:00Z","v":1559109,"vw":90.106128},{"c":89.86,"h":91.89,"l":89.23,"n":25411,"o":89.45,"t":"2026-08-05T04:00:00Z","v":1378502,"vw":90.348181},{"c":93.52,"h":94.34,"l":89.24,"n":31220,"o":89.47,"t":"2026-08-06T04:00:00Z","v":2069589,"vw":93.337906},{"c":98.54,"h":99.33,"l":93.285,"n":28750,"o":93.47,"t":"2026-08-07T04:00:00Z","v":1480829,"vw":97.401315},{"c":99.97,"h":102.46,"l":98.0555,"n":35223,"o":98.71,"t":"2026-08-10T04:00:00Z","v":1834571,"vw":100.743642},{"c":94.16,"h":99,"l":94.07,"n":33569,"o":97.93,"t":"2026-08-11T04:00:00Z","v":1884699,"vw":95.886522},{"c":93.02,"h":96.25,"l":92.82,"n":26776,"o":94.97,"t":"2026-08-12T04:00:00Z","v":1382074,"vw":94.07563},{"c":91.06,"h":95.44,"l":90.26,"n":24746,"o":93.87,"t":"2026-08-13T04:00:00Z","v":1452811,"vw":91.614943},{"c":89.02,"h":91,"l":88.18,"n":23957,"o":91,"t":"2026-08-14T04:00:00Z","v":1236564,"vw":89.473109},{"c":84.1,"h":88.49,"l":84.04,"n":30921,"o":88,"t":"2026-08-17T04:00:00Z","v":1965028,"vw":85.06217},{"c":83.93,"h":85.4,"l":83.1801,"n":25449,"o":84.52,"t":"2026-08-18T04:00:00Z","v":1174479,"vw":84.254415},{"c":88.61,"h":89.98,"l":85.33,"n":28115,"o":85.33,"t":"2026-08-19T04:00:00Z","v":1290374,"vw":88.46966},{"c":86.8,"h":89.82,"l":86.375,"n":22871,"o":87.79,"t":"2026-08-20T04:00:00Z","v":1154980,"vw":87.202771},{"c":85.39,"h":89.27,"l":85.35,"n":20901,"o":88.06,"t":"2026-08-21T04:00:00Z","v":1069119,"vw":85.93846},{"c":87.12,"h":89.27,"l":86.01,"n":22076,"o":86.23,"t":"2026-08-24T04:00:00Z","v":969723,"vw":87.372078},{"c":87.36,"h":88.145,"l":84.8745,"n":22888,"o":87.33,"t":"2026-08-25T04:00:00Z","v":1128288,"vw":86.850987},{"c":90.79,"h":92.645,"l":86.97,"n":24071,"o":87.6,"t":"2026-08-26T04:00:00Z","v":1260591,"vw":90.970529},{"c":89.71,"h":91.3129,"l":88.3,"n":19604,"o":90.82,"t":"2026-08-27T04:00:00Z","v":986824,"vw":89.685728},{"c":87.85,"h":91.9741,"l":87.48,"n":24909,"o":90.2,"t":"2026-08-28T04:00:00Z","v":1343204,"vw":88.709986},{"c":85.41,"h":87.31,"l":84.585,"n":28596,"o":86.89,"t":"2026-08-31T04:00:00Z","v":2130656,"vw":85.604797},{"c":84.17,"h":86.18,"l":83.4,"n":25110,"o":84.78,"t":"2026-09-01T04:00:00Z","v":1526515,"vw":84.331865},{"c":84.81,"h":86.02,"l":82.14,"n":42167,"o":84.01,"t":"2026-09-02T04:00:00Z","v":2725606,"vw":84.374441},{"c":73.64,"h":79.48,"l":71.975,"n":96237,"o":76.86,"t":"2026-09-03T04:00:00Z","v":7748285,"vw":74.108731},{"c":75.56,"h":75.58,"l":73.0401,"n":51549,"o":73.63,"t":"2026-09-04T04:00:00Z","v":3760454,"vw":74.467124},{"c":78.47,"h":78.49,"l":72.81,"n":33700,"o":73.51,"t":"2026-09-08T04:00:00Z","v":1970588,"vw":77.414232},{"c":75.72,"h":77.74,"l":74.36,"n":33405,"o":77.16,"t":"2026-09-09T04:00:00Z","v":2095427,"vw":75.914015},{"c":73.39,"h":74.72,"l":71.72,"n":34015,"o":74.1,"t":"2026-09-10T04:00:00Z","v":2227560,"vw":72.81924},{"c":75.65,"h":76.63,"l":73.57,"n":23430,"o":74.3,"t":"2026-09-11T04:00:00Z","v":1638234,"vw":75.338012},{"c":74.54,"h":75.59,"l":72.7174,"n":29129,"o":73.63,"t":"2026-09-14T04:00:00Z","v":1916660,"vw":74.426561},{"c":72.58,"h":76.09,"l":72.47,"n":25562,"o":75.14,"t":"2026-09-15T04:00:00Z","v":1559240,"vw":73.200394},{"c":73.96,"h":76.49,"l":72.85,"n":25488,"o":72.85,"t":"2026-09-16T04:00:00Z","v":1535154,"vw":74.215827},{"c":77.48,"h":78.53,"l":74.34,"n":30351,"o":74.77,"t":"2026-09-17T04:00:00Z","v":1645653,"vw":77.406651},{"c":77.93,"h":78.33,"l":76.34,"n":28889,"o":76.84,"t":"2026-09-18T04:00:00Z","v":4404337,"vw":77.692959},{"c":81.63,"h":82.46,"l":78.685,"n":30232,"o":79.21,"t":"2026-09-21T04:00:00Z","v":1773614,"vw":81.636837},{"c":83.82,"h":85.705,"l":83.4107,"n":27604,"o":83.42,"t":"2026-09-22T04:00:00Z","v":1587695,"vw":84.301601},{"c":83.34,"h":83.965,"l":81.255,"n":21720,"o":82.76,"t":"2026-09-23T04:00:00Z","v":975296,"vw":83.083572},{"c":83.81,"h":84.4,"l":82.19,"n":22385,"o":82.99,"t":"2026-09-24T04:00:00Z","v":902670,"vw":83.516763},{"c":82.91,"h":84.81,"l":82.63,"n":20546,"o":83.5,"t":"2026-09-25T04:00:00Z","v":897566,"vw":83.232666},{"c":88.29,"h":90.41,"l":81.5,"n":36309,"o":82.53,"t":"2026-09-28T04:00:00Z","v":2232362,"vw":88.504759},{"c":89.23,"h":90.45,"l":87.21,"n":26390,"o":89.78,"t":"2026-09-29T04:00:00Z","v":1212388,"vw":88.841438},{"c":88.46,"h":91.9741,"l":88.37,"n":27239,"o":90,"t":"2026-09-30T04:00:00Z","v":1548725,"vw":89.524084},{"c":88.51,"h":88.8,"l":86.53,"n":19256,"o":88.07,"t":"2026-10-01T04:00:00Z","v":876768,"vw":87.89314},{"c":91.73,"h":91.9,"l":88.095,"n":21499,"o":89.15,"t":"2026-10-02T04:00:00Z","v":1678729,"vw":90.961983},{"c":89.41,"h":91.8,"l":86.65,"n":32165,"o":91.27,"t":"2026-10-05T04:00:00Z","v":2618720,"vw":89.75518},{"c":85.09,"h":89.58,"l":84.84,"n":26132,"o":88.33,"t":"2026-10-06T04:00:00Z","v":2047616,"vw":86.30102},{"c":85.79,"h":87.14,"l":83.1,"n":22074,"o":83.35,"t":"2026-10-07T04:00:00Z","v":1019283,"vw":85.830919},{"c":86.61,"h":86.68,"l":82.83,"n":28370,"o":84.81,"t":"2026-10-08T04:00:00Z","v":2127966,"vw":85.722235},{"c":82.87,"h":86.81,"l":81.51,"n":24949,"o":85.8,"t":"2026-10-09T04:00:00Z","v":1425087,"vw":82.622337},{"c":88.59,"h":89.35,"l":82.93,"n":27195,"o":83.33,"t":"2026-10-12T04:00:00Z","v":1559681,"vw":87.933778},{"c":88.82,"h":93.39,"l":88.245,"n":26628,"o":90.73,"t":"2026-10-13T04:00:00Z","v":1588042,"vw":89.458572},{"c":88.39,"h":88.43,"l":86.31,"n":21709,"o":87.74,"t":"2026-10-14T04:00:00Z","v":1276293,"vw":87.522869},{"c":90.53,"h":92.07,"l":85.52,"n":29060,"o":89.02,"t":"2026-10-15T04:00:00Z","v":1869887,"vw":90.241444},{"c":87.34,"h":93.2765,"l":86.835,"n":27216,"o":92.44,"t":"2026-10-16T04:00:00Z","v":1453662,"vw":88.444388},{"c":89.98,"h":92.45,"l":88.01,"n":26474,"o":90.425,"t":"2026-10-19T04:00:00Z","v":1686132,"vw":90.084936},{"c":88.01,"h":90.99,"l":87,"n":24882,"o":90.25,"t":"2026-10-20T04:00:00Z","v":1232272,"vw":88.407419},{"c":89.15,"h":90.41,"l":88.17,"n":20891,"o":88.28,"t":"2026-10-21T04:00:00Z","v":1177997,"vw":89.273395},{"c":88.42,"h":90.95,"l":87.34,"n":22288,"o":89.17,"t":"2026-10-22T04:00:00Z","v":1196913,"vw":88.641237}],"volatilityBars":[{"c":81.044,"h":81.044,"l":81.044,"n":1,"o":81.044,"t":"2026-09-22T11:30:00Z","v":200,"vw":81.044},{"c":82.2,"h":82.26,"l":82.2,"n":10,"o":82.26,"t":"2026-09-22T11:45:00Z","v":326,"vw":82.23},{"c":82.65,"h":82.65,"l":82.2,"n":4,"o":82.2,"t":"2026-09-22T13:15:00Z","v":458,"vw":82.300223},{"c":84.84,"h":84.84,"l":83.42,"n":597,"o":83.42,"t":"2026-09-22T13:30:00Z","v":40305,"vw":84.0764},{"c":85.315,"h":85.705,"l":84.08,"n":1144,"o":84.5,"t":"2026-09-22T13:45:00Z","v":58989,"vw":84.948359},{"c":85.17,"h":85.43,"l":84.74,"n":1057,"o":85.17,"t":"2026-09-22T14:00:00Z","v":45270,"vw":85.103108},{"c":84.255,"h":85.2,"l":84.225,"n":813,"o":85.195,"t":"2026-09-22T14:15:00Z","v":25575,"vw":84.713028},{"c":83.85,"h":84.54,"l":83.63,"n":823,"o":84.33,"t":"2026-09-22T14:30:00Z","v":32635,"vw":84.189727},{"c":83.84,"h":83.94,"l":83.4107,"n":829,"o":83.84,"t":"2026-09-22T14:45:00Z","v":35052,"vw":83.710949},{"c":84.02,"h":84.185,"l":83.76,"n":719,"o":83.835,"t":"2026-09-22T15:00:00Z","v":26143,"vw":83.969418},{"c":83.93,"h":84.255,"l":83.755,"n":755,"o":84.01,"t":"2026-09-22T15:15:00Z","v":29453,"vw":83.977134},{"c":83.575,"h":83.93,"l":83.53,"n":528,"o":83.85,"t":"2026-09-22T15:30:00Z","v":18996,"vw":83.682551},{"c":83.6,"h":83.79,"l":83.47,"n":654,"o":83.575,"t":"2026-09-22T15:45:00Z","v":21587,"vw":83.622722},{"c":84.14,"h":84.4,"l":83.69,"n":990,"o":83.69,"t":"2026-09-22T16:00:00Z","v":39974,"vw":84.055571},{"c":84.92,"h":84.92,"l":84.145,"n":767,"o":84.19,"t":"2026-09-22T16:15:00Z","v":24716,"vw":84.495446},{"c":84.9133,"h":85.16,"l":84.77,"n":818,"o":84.88,"t":"2026-09-22T16:30:00Z","v":26824,"vw":84.992581},{"c":85.22,"h":85.34,"l":84.855,"n":768,"o":84.855,"t":"2026-09-22T16:45:00Z","v":24838,"vw":85.05238},{"c":84.68,"h":85.355,"l":84.63,"n":791,"o":85.3,"t":"2026-09-22T17:00:00Z","v":43830,"vw":84.997944},{"c":84.94,"h":85.08,"l":84.65,"n":722,"o":84.68,"t":"2026-09-22T17:15:00Z","v":29749,"vw":84.845533},{"c":85.3776,"h":85.4,"l":84.97,"n":870,"o":85.07,"t":"2026-09-22T17:30:00Z","v":58514,"vw":85.135752},{"c":85.13,"h":85.65,"l":85.06,"n":991,"o":85.28,"t":"2026-09-22T17:45:00Z","v":38753,"vw":85.354793},{"c":84.64,"h":85.12,"l":84.35,"n":1214,"o":85.105,"t":"2026-09-22T18:00:00Z","v":88499,"vw":84.724754},{"c":84.785,"h":84.88,"l":84.56,"n":678,"o":84.63,"t":"2026-09-22T18:15:00Z","v":44419,"vw":84.719565},{"c":84.325,"h":84.82,"l":84.23,"n":870,"o":84.775,"t":"2026-09-22T18:30:00Z","v":42354,"vw":84.516912},{"c":84.15,"h":84.36,"l":83.91,"n":892,"o":84.36,"t":"2026-09-22T18:45:00Z","v":32401,"vw":84.117339},{"c":84.1795,"h":84.32,"l":83.92,"n":1238,"o":84.15,"t":"2026-09-22T19:00:00Z","v":65412,"vw":84.131765},{"c":84.22,"h":84.28,"l":84.03,"n":1077,"o":84.125,"t":"2026-09-22T19:15:00Z","v":76337,"vw":84.144567},{"c":84.85,"h":84.89,"l":84.07,"n":1623,"o":84.165,"t":"2026-09-22T19:30:00Z","v":82683,"vw":84.520772},{"c":83.81,"h":84.9,"l":83.78,"n":4751,"o":84.87,"t":"2026-09-22T19:45:00Z","v":251836,"vw":84.033122},{"c":84.17,"h":84.17,"l":83.82,"n":45,"o":83.82,"t":"2026-09-22T20:00:00Z","v":259008,"vw":83.820144},{"c":84.1471,"h":84.1471,"l":84.1471,"n":1,"o":84.1471,"t":"2026-09-22T23:45:00Z","v":100,"vw":84.1471},{"c":84,"h":84.5,"l":84,"n":4,"o":84.5,"t":"2026-09-23T10:45:00Z","v":302,"vw":84.166667},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-23T11:15:00Z","v":100,"vw":84},{"c":84.43,"h":84.43,"l":84.2634,"n":2,"o":84.2634,"t":"2026-09-23T12:00:00Z","v":1170,"vw":84.287607},{"c":84.4,"h":84.4,"l":84.38,"n":4,"o":84.3851,"t":"2026-09-23T12:30:00Z","v":2807,"vw":84.397764},{"c":83.2,"h":83.21,"l":83.2,"n":6,"o":83.21,"t":"2026-09-23T13:15:00Z","v":950,"vw":83.201112},{"c":82.46,"h":83.37,"l":82.45,"n":518,"o":82.76,"t":"2026-09-23T13:30:00Z","v":26669,"vw":82.690885},{"c":82.02,"h":82.65,"l":81.75,"n":697,"o":82.55,"t":"2026-09-23T13:45:00Z","v":30814,"vw":82.22326},{"c":81.81,"h":82.08,"l":81.4,"n":510,"o":82.02,"t":"2026-09-23T14:00:00Z","v":19272,"vw":81.770153},{"c":81.57,"h":81.8,"l":81.4,"n":746,"o":81.685,"t":"2026-09-23T14:15:00Z","v":28110,"vw":81.600899},{"c":81.56,"h":82.185,"l":81.255,"n":764,"o":81.61,"t":"2026-09-23T14:30:00Z","v":24059,"vw":81.760312},{"c":82.91,"h":83.02,"l":81.4,"n":771,"o":81.69,"t":"2026-09-23T14:45:00Z","v":30644,"vw":82.227111},{"c":83.325,"h":83.47,"l":82.65,"n":965,"o":82.86,"t":"2026-09-23T15:00:00Z","v":41160,"vw":83.021642},{"c":83.24,"h":83.37,"l":82.735,"n":849,"o":83.37,"t":"2026-09-23T15:15:00Z","v":34617,"vw":83.184471},{"c":83.09,"h":83.31,"l":82.77,"n":538,"o":83.12,"t":"2026-09-23T15:30:00Z","v":12386,"vw":83.063262},{"c":83.25,"h":83.48,"l":82.93,"n":532,"o":83.1,"t":"2026-09-23T15:45:00Z","v":15266,"vw":83.154423},{"c":83.17,"h":83.22,"l":82.875,"n":498,"o":83.175,"t":"2026-09-23T16:00:00Z","v":13762,"vw":83.127032},{"c":83.65,"h":83.65,"l":83.24,"n":524,"o":83.24,"t":"2026-09-23T16:15:00Z","v":14415,"vw":83.450869},{"c":83.49,"h":83.78,"l":83.49,"n":492,"o":83.695,"t":"2026-09-23T16:30:00Z","v":15383,"vw":83.611041},{"c":83.56,"h":83.59,"l":83.335,"n":506,"o":83.57,"t":"2026-09-23T16:45:00Z","v":15113,"vw":83.493713},{"c":83.5,"h":83.57,"l":83.19,"n":569,"o":83.485,"t":"2026-09-23T17:00:00Z","v":16187,"vw":83.394033},{"c":83.48,"h":83.63,"l":83.245,"n":389,"o":83.39,"t":"2026-09-23T17:15:00Z","v":10427,"vw":83.489179},{"c":83.72,"h":83.72,"l":83.3,"n":630,"o":83.445,"t":"2026-09-23T17:30:00Z","v":18235,"vw":83.467735},{"c":83.86,"h":83.9,"l":83.66,"n":371,"o":83.725,"t":"2026-09-23T17:45:00Z","v":9528,"vw":83.767351},{"c":83.715,"h":83.965,"l":83.64,"n":467,"o":83.915,"t":"2026-09-23T18:00:00Z","v":11339,"vw":83.799788},{"c":83.62,"h":83.77,"l":83.5,"n":689,"o":83.71,"t":"2026-09-23T18:15:00Z","v":22176,"vw":83.611332},{"c":83.35,"h":83.59,"l":83.35,"n":531,"o":83.55,"t":"2026-09-23T18:30:00Z","v":14486,"vw":83.450591},{"c":83.115,"h":83.335,"l":82.95,"n":692,"o":83.335,"t":"2026-09-23T18:45:00Z","v":21313,"vw":83.119538},{"c":83.18,"h":83.25,"l":83.06,"n":815,"o":83.105,"t":"2026-09-23T19:00:00Z","v":20671,"vw":83.155104},{"c":82.96,"h":83.22,"l":82.81,"n":1052,"o":83.2,"t":"2026-09-23T19:15:00Z","v":33704,"vw":83.021665},{"c":83.05,"h":83.24,"l":82.9,"n":1381,"o":82.94,"t":"2026-09-23T19:30:00Z","v":56867,"vw":83.098699},{"c":83.44,"h":83.48,"l":82.93,"n":3928,"o":83.05,"t":"2026-09-23T19:45:00Z","v":178915,"vw":83.294933},{"c":83.1334,"h":85,"l":83.1334,"n":50,"o":83.34,"t":"2026-09-23T20:00:00Z","v":212420,"vw":83.343304},{"c":83.33,"h":83.33,"l":83.33,"n":2,"o":83.33,"t":"2026-09-23T21:00:00Z","v":120,"vw":83.33},{"c":83.02,"h":83.2,"l":82.26,"n":336,"o":82.99,"t":"2026-09-24T13:30:00Z","v":11803,"vw":82.900509},{"c":83.34,"h":83.36,"l":82.805,"n":509,"o":82.955,"t":"2026-09-24T13:45:00Z","v":27993,"vw":83.103032},{"c":82.72,"h":83.9299,"l":82.33,"n":523,"o":83.29,"t":"2026-09-24T14:00:00Z","v":13026,"vw":83.086106},{"c":82.4,"h":82.92,"l":82.335,"n":437,"o":82.92,"t":"2026-09-24T14:15:00Z","v":18614,"vw":82.663028},{"c":82.365,"h":82.92,"l":82.32,"n":793,"o":82.595,"t":"2026-09-24T14:30:00Z","v":20822,"vw":82.688057},{"c":82.53,"h":82.53,"l":82.19,"n":519,"o":82.315,"t":"2026-09-24T14:45:00Z","v":13669,"vw":82.390494},{"c":82.6,"h":82.73,"l":82.41,"n":573,"o":82.62,"t":"2026-09-24T15:00:00Z","v":16385,"vw":82.621598},{"c":83.045,"h":83.33,"l":82.595,"n":629,"o":82.595,"t":"2026-09-24T15:15:00Z","v":14690,"vw":82.903987},{"c":82.6435,"h":83.16,"l":82.44,"n":637,"o":82.88,"t":"2026-09-24T15:30:00Z","v":19605,"vw":82.805202},{"c":82.465,"h":82.705,"l":82.31,"n":516,"o":82.685,"t":"2026-09-24T15:45:00Z","v":13018,"vw":82.454685},{"c":82.7,"h":82.7,"l":82.28,"n":647,"o":82.38,"t":"2026-09-24T16:00:00Z","v":15983,"vw":82.47048},{"c":83.85,"h":83.96,"l":82.83,"n":955,"o":82.83,"t":"2026-09-24T16:15:00Z","v":30859,"vw":83.575737},{"c":84.195,"h":84.4,"l":83.62,"n":686,"o":83.815,"t":"2026-09-24T16:30:00Z","v":19517,"vw":84.04351},{"c":83.97,"h":84.07,"l":83.725,"n":390,"o":84.065,"t":"2026-09-24T16:45:00Z","v":10228,"vw":83.900546},{"c":83.95,"h":83.95,"l":83.55,"n":532,"o":83.83,"t":"2026-09-24T17:00:00Z","v":13404,"vw":83.748935},{"c":83.86,"h":84.08,"l":83.76,"n":425,"o":83.9,"t":"2026-09-24T17:15:00Z","v":12021,"vw":83.901592},{"c":83.73,"h":83.9,"l":83.59,"n":544,"o":83.9,"t":"2026-09-24T17:30:00Z","v":11859,"vw":83.705188},{"c":83.85,"h":83.85,"l":83.57,"n":531,"o":83.68,"t":"2026-09-24T17:45:00Z","v":12238,"vw":83.717834},{"c":83.4,"h":83.83,"l":83.26,"n":744,"o":83.76,"t":"2026-09-24T18:00:00Z","v":16927,"vw":83.509887},{"c":83.4,"h":83.53,"l":83.19,"n":524,"o":83.4,"t":"2026-09-24T18:15:00Z","v":14581,"vw":83.359504},{"c":83.26,"h":83.52,"l":83.155,"n":664,"o":83.45,"t":"2026-09-24T18:30:00Z","v":18872,"vw":83.375285},{"c":83.375,"h":83.495,"l":83.18,"n":657,"o":83.32,"t":"2026-09-24T18:45:00Z","v":19181,"vw":83.313993},{"c":83.08,"h":83.3,"l":82.94,"n":779,"o":83.27,"t":"2026-09-24T19:00:00Z","v":19980,"vw":83.114627},{"c":83.7875,"h":83.96,"l":83.096,"n":948,"o":83.16,"t":"2026-09-24T19:15:00Z","v":50392,"vw":83.422364},{"c":83.4375,"h":83.81,"l":83.29,"n":1159,"o":83.79,"t":"2026-09-24T19:30:00Z","v":35089,"vw":83.452959},{"c":83.81,"h":83.995,"l":83.21,"n":4455,"o":83.435,"t":"2026-09-24T19:45:00Z","v":208795,"vw":83.688203},{"c":83.81,"h":83.81,"l":83.79,"n":44,"o":83.79,"t":"2026-09-24T20:00:00Z","v":194650,"vw":83.809792},{"c":84.31,"h":84.36,"l":83.5,"n":307,"o":83.5,"t":"2026-09-25T13:30:00Z","v":17211,"vw":83.823834},{"c":84.58,"h":84.81,"l":83.64,"n":465,"o":84.29,"t":"2026-09-25T13:45:00Z","v":13545,"vw":84.151225},{"c":83.945,"h":84.375,"l":83.4825,"n":558,"o":84.01,"t":"2026-09-25T14:00:00Z","v":17488,"vw":83.773703},{"c":83.77,"h":84.02,"l":83.56,"n":322,"o":83.76,"t":"2026-09-25T14:15:00Z","v":12042,"vw":83.759234},{"c":83.545,"h":83.85,"l":83.33,"n":246,"o":83.85,"t":"2026-09-25T14:30:00Z","v":4756,"vw":83.597834},{"c":83.7599,"h":83.76,"l":83.23,"n":457,"o":83.545,"t":"2026-09-25T14:45:00Z","v":11515,"vw":83.485479},{"c":83.65,"h":83.995,"l":83.65,"n":305,"o":83.83,"t":"2026-09-25T15:00:00Z","v":7818,"vw":83.833693},{"c":83.86,"h":84.01,"l":83.86,"n":215,"o":83.87,"t":"2026-09-25T15:15:00Z","v":3652,"vw":83.916694},{"c":83.43,"h":84.1899,"l":83.31,"n":456,"o":83.97,"t":"2026-09-25T15:30:00Z","v":14571,"vw":83.809778},{"c":83.78,"h":83.78,"l":83.25,"n":610,"o":83.42,"t":"2026-09-25T15:45:00Z","v":15002,"vw":83.488084},{"c":83.96,"h":84.12,"l":83.79,"n":744,"o":83.865,"t":"2026-09-25T16:00:00Z","v":18519,"vw":83.967722},{"c":83.74,"h":84.14,"l":83.665,"n":434,"o":83.83,"t":"2026-09-25T16:15:00Z","v":11920,"vw":83.872464},{"c":83.735,"h":84.02,"l":83.725,"n":564,"o":83.85,"t":"2026-09-25T16:30:00Z","v":13604,"vw":83.882503},{"c":83.75,"h":83.83,"l":83.555,"n":390,"o":83.72,"t":"2026-09-25T16:45:00Z","v":10606,"vw":83.679401},{"c":83.985,"h":83.99,"l":83.76,"n":363,"o":83.76,"t":"2026-09-25T17:00:00Z","v":8740,"vw":83.873882},{"c":83.9,"h":83.965,"l":83.8,"n":223,"o":83.965,"t":"2026-09-25T17:15:00Z","v":5832,"vw":83.872826},{"c":83.41,"h":83.83,"l":83.3,"n":529,"o":83.83,"t":"2026-09-25T17:30:00Z","v":17017,"vw":83.533133},{"c":82.76,"h":83.3738,"l":82.71,"n":625,"o":83.36,"t":"2026-09-25T17:45:00Z","v":20197,"vw":83.129528},{"c":83.08,"h":83.08,"l":82.63,"n":604,"o":82.755,"t":"2026-09-25T18:00:00Z","v":14840,"vw":82.859961},{"c":83.175,"h":83.195,"l":82.97,"n":414,"o":83.195,"t":"2026-09-25T18:15:00Z","v":11942,"vw":83.092648},{"c":83.38,"h":83.4,"l":83.05,"n":716,"o":83.2,"t":"2026-09-25T18:30:00Z","v":17656,"vw":83.236465},{"c":83.035,"h":83.43,"l":82.97,"n":777,"o":83.41,"t":"2026-09-25T18:45:00Z","v":27743,"vw":83.197168},{"c":83.06,"h":83.35,"l":82.77,"n":1053,"o":83.025,"t":"2026-09-25T19:00:00Z","v":42332,"vw":83.043348},{"c":83.17,"h":83.49,"l":83.045,"n":1309,"o":83.14,"t":"2026-09-25T19:15:00Z","v":57443,"vw":83.258127},{"c":83.115,"h":83.325,"l":82.97,"n":1592,"o":83.17,"t":"2026-09-25T19:30:00Z","v":65060,"vw":83.145425},{"c":82.96,"h":83.44,"l":82.87,"n":4098,"o":83.105,"t":"2026-09-25T19:45:00Z","v":220475,"vw":83.201539},{"c":82.91,"h":82.91,"l":82.91,"n":43,"o":82.91,"t":"2026-09-25T20:00:00Z","v":177009,"vw":82.91},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-09-25T20:30:00Z","v":1200,"vw":83.02},{"c":82.6827,"h":82.6827,"l":82.6827,"n":1,"o":82.6827,"t":"2026-09-25T23:30:00Z","v":575,"vw":82.6827},{"c":81.21,"h":81.25,"l":81.21,"n":5,"o":81.25,"t":"2026-09-28T10:00:00Z","v":248,"vw":81.23},{"c":81.51,"h":81.51,"l":81.51,"n":2,"o":81.51,"t":"2026-09-28T11:30:00Z","v":132,"vw":81.51},{"c":84.95,"h":84.95,"l":81.5,"n":795,"o":82.53,"t":"2026-09-28T13:30:00Z","v":40865,"vw":83.297144},{"c":86.74,"h":86.77,"l":84.63,"n":949,"o":84.63,"t":"2026-09-28T13:45:00Z","v":54747,"vw":86.020114},{"c":87.585,"h":87.89,"l":86.56,"n":1309,"o":86.74,"t":"2026-09-28T14:00:00Z","v":67057,"vw":87.09265},{"c":87.99,"h":88.37,"l":87.32,"n":1169,"o":87.585,"t":"2026-09-28T14:15:00Z","v":60800,"vw":87.84499},{"c":86.96,"h":87.99,"l":86.95,"n":771,"o":87.99,"t":"2026-09-28T14:30:00Z","v":27029,"vw":87.292194},{"c":87.5,"h":87.89,"l":87.015,"n":831,"o":87.015,"t":"2026-09-28T14:45:00Z","v":33358,"vw":87.451723},{"c":87.145,"h":87.54,"l":87.02,"n":904,"o":87.54,"t":"2026-09-28T15:00:00Z","v":32712,"vw":87.321664},{"c":86.8,"h":87.58,"l":86.8,"n":894,"o":87.1225,"t":"2026-09-28T15:15:00Z","v":35110,"vw":87.214942},{"c":86.9425,"h":87.41,"l":86.89,"n":680,"o":86.995,"t":"2026-09-28T15:30:00Z","v":20244,"vw":87.099704},{"c":87.35,"h":87.58,"l":86.81,"n":1109,"o":86.8411,"t":"2026-09-28T15:45:00Z","v":57227,"vw":87.320658},{"c":87.8199,"h":87.8199,"l":86.95,"n":1021,"o":87.23,"t":"2026-09-28T16:00:00Z","v":53994,"vw":87.285596},{"c":88.76,"h":89.07,"l":87.8064,"n":2380,"o":87.82,"t":"2026-09-28T16:15:00Z","v":233741,"vw":88.484025},{"c":88.31,"h":89,"l":88.0302,"n":1253,"o":88.77,"t":"2026-09-28T16:30:00Z","v":92341,"vw":88.689831},{"c":88.15,"h":88.605,"l":87.74,"n":711,"o":88.37,"t":"2026-09-28T16:45:00Z","v":25540,"vw":88.029524},{"c":88.8,"h":89.08,"l":87.89,"n":1033,"o":88.205,"t":"2026-09-28T17:00:00Z","v":59190,"vw":88.609173},{"c":88.7,"h":88.85,"l":88.39,"n":707,"o":88.805,"t":"2026-09-28T17:15:00Z","v":30109,"vw":88.612746},{"c":89.27,"h":89.34,"l":88.69,"n":1166,"o":88.715,"t":"2026-09-28T17:30:00Z","v":78928,"vw":89.088753},{"c":89.78,"h":89.78,"l":88.7532,"n":1230,"o":89.195,"t":"2026-09-28T17:45:00Z","v":73683,"vw":89.362267},{"c":89.7,"h":89.88,"l":89.55,"n":1110,"o":89.74,"t":"2026-09-28T18:00:00Z","v":58242,"vw":89.688327},{"c":89.7,"h":90,"l":89.6,"n":1094,"o":89.6,"t":"2026-09-28T18:15:00Z","v":48308,"vw":89.839151},{"c":89.6451,"h":89.96,"l":89.4738,"n":1088,"o":89.79,"t":"2026-09-28T18:30:00Z","v":42320,"vw":89.77383},{"c":89.78,"h":90.41,"l":89.6,"n":1896,"o":89.61,"t":"2026-09-28T18:45:00Z","v":113343,"vw":90.014291},{"c":88.6075,"h":89.845,"l":88.54,"n":1915,"o":89.715,"t":"2026-09-28T19:00:00Z","v":118551,"vw":89.276344},{"c":89.265,"h":89.625,"l":88.535,"n":1703,"o":88.6,"t":"2026-09-28T19:15:00Z","v":92279,"vw":89.048372},{"c":89.55,"h":89.81,"l":89.09,"n":2157,"o":89.28,"t":"2026-09-28T19:30:00Z","v":101954,"vw":89.441692},{"c":88.285,"h":89.55,"l":88.155,"n":5799,"o":89.55,"t":"2026-09-28T19:45:00Z","v":351348,"vw":88.814967},{"c":89.7992,"h":89.7992,"l":88.29,"n":60,"o":88.29,"t":"2026-09-28T20:00:00Z","v":221565,"vw":88.293461},{"c":88.24,"h":88.24,"l":88.24,"n":1,"o":88.24,"t":"2026-09-28T20:30:00Z","v":600,"vw":88.24},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-09-28T20:45:00Z","v":103,"vw":88.5},{"c":89.8633,"h":89.8633,"l":89.8633,"n":1,"o":89.8633,"t":"2026-09-28T22:15:00Z","v":100,"vw":89.8633},{"c":88.9,"h":88.9,"l":88.9,"n":2,"o":88.9,"t":"2026-09-28T22:30:00Z","v":101,"vw":88.9},{"c":88.27,"h":88.27,"l":87.45,"n":7,"o":87.45,"t":"2026-09-29T08:00:00Z","v":597,"vw":87.971042},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-09-29T10:30:00Z","v":200,"vw":88},{"c":88.95,"h":88.95,"l":88.81,"n":15,"o":88.81,"t":"2026-09-29T11:45:00Z","v":657,"vw":88.861844},{"c":89.4,"h":89.4,"l":89.4,"n":12,"o":89.4,"t":"2026-09-29T12:00:00Z","v":372,"vw":89.4},{"c":89,"h":89,"l":89,"n":6,"o":89,"t":"2026-09-29T12:15:00Z","v":219,"vw":89},{"c":89.32,"h":90.45,"l":89.32,"n":481,"o":89.78,"t":"2026-09-29T13:30:00Z","v":30226,"vw":89.845913},{"c":88.855,"h":89.345,"l":88.58,"n":539,"o":89.33,"t":"2026-09-29T13:45:00Z","v":11791,"vw":88.940132},{"c":87.89,"h":88.94,"l":87.21,"n":1074,"o":88.83,"t":"2026-09-29T14:00:00Z","v":32927,"vw":88.031885},{"c":87.86,"h":88.065,"l":87.2603,"n":529,"o":87.955,"t":"2026-09-29T14:15:00Z","v":18284,"vw":87.660999},{"c":87.805,"h":88.06,"l":87.67,"n":613,"o":87.865,"t":"2026-09-29T14:30:00Z","v":15923,"vw":87.899713},{"c":87.91,"h":88.04,"l":87.455,"n":648,"o":87.835,"t":"2026-09-29T14:45:00Z","v":16080,"vw":87.862918},{"c":87.54,"h":87.91,"l":87.535,"n":613,"o":87.91,"t":"2026-09-29T15:00:00Z","v":11288,"vw":87.700756},{"c":87.95,"h":88.13,"l":87.4,"n":832,"o":87.55,"t":"2026-09-29T15:15:00Z","v":26033,"vw":87.7678},{"c":87.885,"h":88.25,"l":87.63,"n":693,"o":88.11,"t":"2026-09-29T15:30:00Z","v":20793,"vw":88.026832},{"c":88.09,"h":88.09,"l":87.21,"n":807,"o":87.8825,"t":"2026-09-29T15:45:00Z","v":34434,"vw":87.671766},{"c":88.06,"h":88.32,"l":87.98,"n":384,"o":88.17,"t":"2026-09-29T16:00:00Z","v":12049,"vw":88.087941},{"c":88.41,"h":88.46,"l":88.02,"n":649,"o":88.07,"t":"2026-09-29T16:15:00Z","v":21196,"vw":88.185183},{"c":88.25,"h":88.6574,"l":88.18,"n":532,"o":88.405,"t":"2026-09-29T16:30:00Z","v":13564,"vw":88.465754},{"c":88.32,"h":88.355,"l":88,"n":511,"o":88.15,"t":"2026-09-29T16:45:00Z","v":12412,"vw":88.183912},{"c":87.4925,"h":88.375,"l":87.41,"n":1064,"o":88.28,"t":"2026-09-29T17:00:00Z","v":62127,"vw":88.130002},{"c":87.43,"h":87.71,"l":87.29,"n":748,"o":87.55,"t":"2026-09-29T17:15:00Z","v":39454,"vw":87.448733},{"c":88.265,"h":88.33,"l":87.4,"n":693,"o":87.44,"t":"2026-09-29T17:30:00Z","v":21794,"vw":87.951944},{"c":88.08,"h":88.42,"l":88.005,"n":513,"o":88.37,"t":"2026-09-29T17:45:00Z","v":17831,"vw":88.212976},{"c":88.61,"h":88.715,"l":88.08,"n":1093,"o":88.08,"t":"2026-09-29T18:00:00Z","v":36467,"vw":88.414664},{"c":89.05,"h":89.1,"l":88.5119,"n":959,"o":88.63,"t":"2026-09-29T18:15:00Z","v":32386,"vw":88.788617},{"c":89.31,"h":89.38,"l":88.74,"n":899,"o":89.0995,"t":"2026-09-29T18:30:00Z","v":24651,"vw":89.122233},{"c":89.57,"h":89.57,"l":89.13,"n":1036,"o":89.35,"t":"2026-09-29T18:45:00Z","v":28420,"vw":89.31431},{"c":89.661,"h":89.87,"l":89.47,"n":924,"o":89.58,"t":"2026-09-29T19:00:00Z","v":31599,"vw":89.688935},{"c":89.2,"h":89.8,"l":89.2,"n":1268,"o":89.66,"t":"2026-09-29T19:15:00Z","v":64015,"vw":89.571142},{"c":89.03,"h":89.36,"l":88.9075,"n":1698,"o":89.2,"t":"2026-09-29T19:30:00Z","v":77603,"vw":89.129341},{"c":89.2,"h":89.35,"l":88.74,"n":4996,"o":89.04,"t":"2026-09-29T19:45:00Z","v":216327,"vw":89.045135},{"c":89.23,"h":89.23,"l":89.23,"n":47,"o":89.23,"t":"2026-09-29T20:00:00Z","v":252133,"vw":89.23},{"c":88.8189,"h":88.8189,"l":88.8189,"n":3,"o":88.8189,"t":"2026-09-29T20:15:00Z","v":9701,"vw":88.8189},{"c":88.8799,"h":88.8799,"l":88.8799,"n":1,"o":88.8799,"t":"2026-09-29T21:30:00Z","v":700,"vw":88.8799},{"c":91.3,"h":91.9741,"l":89,"n":987,"o":90,"t":"2026-09-30T13:30:00Z","v":75305,"vw":90.967552},{"c":90.91,"h":91.845,"l":90.64,"n":941,"o":91.585,"t":"2026-09-30T13:45:00Z","v":48261,"vw":91.329807},{"c":91.38,"h":91.425,"l":90.18,"n":1597,"o":90.83,"t":"2026-09-30T14:00:00Z","v":91412,"vw":90.747143},{"c":90.92,"h":91.38,"l":90.785,"n":958,"o":91.38,"t":"2026-09-30T14:15:00Z","v":43783,"vw":91.113702},{"c":91.32,"h":91.38,"l":90.79,"n":903,"o":90.81,"t":"2026-09-30T14:30:00Z","v":51344,"vw":91.019106},{"c":90.86,"h":91.41,"l":90.73,"n":1244,"o":91.2,"t":"2026-09-30T14:45:00Z","v":57810,"vw":91.052584},{"c":90.35,"h":90.86,"l":90.2,"n":1184,"o":90.86,"t":"2026-09-30T15:00:00Z","v":54312,"vw":90.504131},{"c":90.49,"h":90.73,"l":90.33,"n":723,"o":90.345,"t":"2026-09-30T15:15:00Z","v":33559,"vw":90.554814},{"c":89.56,"h":90.65,"l":89.51,"n":940,"o":90.49,"t":"2026-09-30T15:30:00Z","v":46731,"vw":89.994328},{"c":89.4175,"h":89.751,"l":89.315,"n":775,"o":89.53,"t":"2026-09-30T15:45:00Z","v":28506,"vw":89.552755},{"c":89.27,"h":89.43,"l":88.97,"n":699,"o":89.41,"t":"2026-09-30T16:00:00Z","v":24628,"vw":89.308888},{"c":89.19,"h":89.385,"l":89.0441,"n":589,"o":89.32,"t":"2026-09-30T16:15:00Z","v":20504,"vw":89.249424},{"c":89.45,"h":89.61,"l":88.7575,"n":746,"o":89.17,"t":"2026-09-30T16:30:00Z","v":32166,"vw":89.15419},{"c":89.245,"h":89.56,"l":89.2,"n":547,"o":89.45,"t":"2026-09-30T16:45:00Z","v":20340,"vw":89.29985},{"c":89.1,"h":89.31,"l":89.08,"n":734,"o":89.2,"t":"2026-09-30T17:00:00Z","v":31138,"vw":89.14821},{"c":88.97,"h":89.29,"l":88.97,"n":742,"o":89.16,"t":"2026-09-30T17:15:00Z","v":31506,"vw":89.156027},{"c":89.12,"h":89.27,"l":88.885,"n":722,"o":88.95,"t":"2026-09-30T17:30:00Z","v":28374,"vw":89.092138},{"c":88.945,"h":89.35,"l":88.71,"n":620,"o":89.12,"t":"2026-09-30T17:45:00Z","v":29013,"vw":89.106348},{"c":89.215,"h":89.64,"l":88.975,"n":676,"o":88.975,"t":"2026-09-30T18:00:00Z","v":51586,"vw":89.376495},{"c":89.49,"h":89.56,"l":89.05,"n":675,"o":89.21,"t":"2026-09-30T18:15:00Z","v":26102,"vw":89.205072},{"c":89.47,"h":89.63,"l":88.86,"n":1045,"o":89.62,"t":"2026-09-30T18:30:00Z","v":39013,"vw":89.249313},{"c":89.48,"h":89.53,"l":89.21,"n":803,"o":89.43,"t":"2026-09-30T18:45:00Z","v":29873,"vw":89.355467},{"c":89.29,"h":89.64,"l":89.22,"n":992,"o":89.49,"t":"2026-09-30T19:00:00Z","v":35696,"vw":89.520395},{"c":89.29,"h":89.73,"l":89.26,"n":1018,"o":89.27,"t":"2026-09-30T19:15:00Z","v":32654,"vw":89.485972},{"c":88.88,"h":89.29,"l":88.83,"n":1574,"o":89.29,"t":"2026-09-30T19:30:00Z","v":64617,"vw":89.132107},{"c":88.41,"h":89.135,"l":88.37,"n":3990,"o":88.99,"t":"2026-09-30T19:45:00Z","v":187596,"vw":88.699918},{"c":88.41,"h":88.46,"l":88.41,"n":71,"o":88.42,"t":"2026-09-30T20:00:00Z","v":296864,"vw":88.459952},{"c":88.4,"h":88.46,"l":88,"n":26,"o":88.46,"t":"2026-09-30T20:15:00Z","v":21919,"vw":88.444243},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-09-30T20:30:00Z","v":146,"vw":88.7},{"c":88.6754,"h":88.6754,"l":88.6754,"n":1,"o":88.6754,"t":"2026-09-30T21:30:00Z","v":500,"vw":88.6754},{"c":88.2562,"h":88.2562,"l":88.2562,"n":1,"o":88.2562,"t":"2026-09-30T22:30:00Z","v":600,"vw":88.2562},{"c":89.11,"h":89.11,"l":89.11,"n":2,"o":89.11,"t":"2026-09-30T22:45:00Z","v":400,"vw":89.11},{"c":88.79,"h":88.79,"l":88.79,"n":3,"o":88.79,"t":"2026-09-30T23:00:00Z","v":200,"vw":88.79},{"c":88,"h":88,"l":88,"n":2,"o":88,"t":"2026-10-01T13:15:00Z","v":101,"vw":88},{"c":87.53,"h":88.51,"l":87.34,"n":469,"o":88.07,"t":"2026-10-01T13:30:00Z","v":38212,"vw":87.998084},{"c":87.41,"h":87.76,"l":86.78,"n":406,"o":87.28,"t":"2026-10-01T13:45:00Z","v":10670,"vw":87.303785},{"c":87.78,"h":88.47,"l":87,"n":729,"o":87.515,"t":"2026-10-01T14:00:00Z","v":31477,"vw":87.75467},{"c":88.5,"h":88.8,"l":88.04,"n":387,"o":88.04,"t":"2026-10-01T14:15:00Z","v":16643,"vw":88.373065},{"c":87.61,"h":88.56,"l":87.46,"n":647,"o":88.43,"t":"2026-10-01T14:30:00Z","v":27398,"vw":88.121965},{"c":87.995,"h":88.12,"l":87.56,"n":554,"o":87.8,"t":"2026-10-01T14:45:00Z","v":16825,"vw":87.889215},{"c":87.26,"h":88.02,"l":87.01,"n":709,"o":88.005,"t":"2026-10-01T15:00:00Z","v":29978,"vw":87.373706},{"c":86.65,"h":87.29,"l":86.65,"n":945,"o":87.1,"t":"2026-10-01T15:15:00Z","v":44661,"vw":86.964595},{"c":86.78,"h":86.95,"l":86.53,"n":733,"o":86.65,"t":"2026-10-01T15:30:00Z","v":25248,"vw":86.788973},{"c":86.895,"h":87.28,"l":86.66,"n":750,"o":86.87,"t":"2026-10-01T15:45:00Z","v":25327,"vw":86.928509},{"c":87.12,"h":87.35,"l":86.86,"n":579,"o":86.9,"t":"2026-10-01T16:00:00Z","v":19830,"vw":87.150425},{"c":86.78,"h":87.35,"l":86.76,"n":383,"o":87.155,"t":"2026-10-01T16:15:00Z","v":11875,"vw":87.065014},{"c":87.32,"h":87.47,"l":86.88,"n":494,"o":86.94,"t":"2026-10-01T16:30:00Z","v":15585,"vw":87.190321},{"c":87.08,"h":87.28,"l":86.99,"n":391,"o":87.175,"t":"2026-10-01T16:45:00Z","v":8471,"vw":87.168704},{"c":87.99,"h":87.99,"l":87,"n":612,"o":87.1,"t":"2026-10-01T17:00:00Z","v":25223,"vw":87.298442},{"c":87.99,"h":88.29,"l":87.57,"n":542,"o":87.88,"t":"2026-10-01T17:15:00Z","v":22461,"vw":88.091547},{"c":87.7,"h":88.4,"l":87.455,"n":416,"o":88.24,"t":"2026-10-01T17:30:00Z","v":13508,"vw":87.790873},{"c":87.5,"h":87.775,"l":87.36,"n":465,"o":87.69,"t":"2026-10-01T17:45:00Z","v":16483,"vw":87.592755},{"c":87.41,"h":87.43,"l":87.13,"n":342,"o":87.39,"t":"2026-10-01T18:00:00Z","v":10255,"vw":87.271202},{"c":87.725,"h":87.9799,"l":87.26,"n":497,"o":87.41,"t":"2026-10-01T18:15:00Z","v":17314,"vw":87.571499},{"c":87.81,"h":88.11,"l":87.5,"n":420,"o":87.5,"t":"2026-10-01T18:30:00Z","v":9276,"vw":87.822731},{"c":87.72,"h":87.84,"l":87.32,"n":651,"o":87.61,"t":"2026-10-01T18:45:00Z","v":22619,"vw":87.521694},{"c":87.42,"h":87.71,"l":87.39,"n":557,"o":87.71,"t":"2026-10-01T19:00:00Z","v":17299,"vw":87.558117},{"c":87.765,"h":88.085,"l":87.42,"n":700,"o":87.475,"t":"2026-10-01T19:15:00Z","v":23328,"vw":87.808548},{"c":87.91,"h":88.07,"l":87.715,"n":1065,"o":87.76,"t":"2026-10-01T19:30:00Z","v":39539,"vw":87.946268},{"c":88.53,"h":88.55,"l":87.88,"n":3330,"o":87.88,"t":"2026-10-01T19:45:00Z","v":136435,"vw":88.312981},{"c":88.51,"h":88.53,"l":88.5,"n":40,"o":88.53,"t":"2026-10-01T20:00:00Z","v":181673,"vw":88.510008},{"c":88.55,"h":88.55,"l":88.55,"n":1,"o":88.55,"t":"2026-10-01T20:15:00Z","v":436,"vw":88.55},{"c":88.7378,"h":88.7378,"l":88.7378,"n":1,"o":88.7378,"t":"2026-10-02T13:00:00Z","v":599,"vw":88.7378},{"c":88.425,"h":90.16,"l":88.36,"n":662,"o":89.15,"t":"2026-10-02T13:30:00Z","v":38714,"vw":89.240291},{"c":88.89,"h":88.89,"l":88.095,"n":572,"o":88.415,"t":"2026-10-02T13:45:00Z","v":33299,"vw":88.370215},{"c":88.6594,"h":89.2,"l":88.46,"n":736,"o":88.86,"t":"2026-10-02T14:00:00Z","v":28935,"vw":88.651846},{"c":89.45,"h":89.57,"l":88.64,"n":603,"o":88.64,"t":"2026-10-02T14:15:00Z","v":20541,"vw":89.1194},{"c":89.355,"h":89.45,"l":89.25,"n":379,"o":89.31,"t":"2026-10-02T14:30:00Z","v":8353,"vw":89.318333},{"c":89.45,"h":89.615,"l":89.21,"n":416,"o":89.37,"t":"2026-10-02T14:45:00Z","v":10707,"vw":89.432244},{"c":90.27,"h":90.3,"l":89.22,"n":770,"o":89.32,"t":"2026-10-02T15:00:00Z","v":27217,"vw":89.587255},{"c":90.25,"h":90.3,"l":89.72,"n":765,"o":90.3,"t":"2026-10-02T15:15:00Z","v":30874,"vw":90.0044},{"c":90.72,"h":90.77,"l":90.1,"n":914,"o":90.24,"t":"2026-10-02T15:30:00Z","v":41662,"vw":90.485299},{"c":90.58,"h":90.98,"l":90.55,"n":459,"o":90.79,"t":"2026-10-02T15:45:00Z","v":10414,"vw":90.789367},{"c":90.16,"h":90.7,"l":90.1,"n":491,"o":90.53,"t":"2026-10-02T16:00:00Z","v":26598,"vw":90.317017},{"c":90.04,"h":90.46,"l":90.04,"n":458,"o":90.155,"t":"2026-10-02T16:15:00Z","v":18820,"vw":90.216852},{"c":90.04,"h":90.28,"l":89.865,"n":655,"o":90.04,"t":"2026-10-02T16:30:00Z","v":37085,"vw":90.078124},{"c":90.39,"h":90.81,"l":90.0301,"n":565,"o":90.24,"t":"2026-10-02T16:45:00Z","v":23497,"vw":90.391829},{"c":90.32,"h":90.57,"l":90.32,"n":389,"o":90.39,"t":"2026-10-02T17:00:00Z","v":13803,"vw":90.423112},{"c":89.88,"h":90.48,"l":89.86,"n":486,"o":90.285,"t":"2026-10-02T17:15:00Z","v":21469,"vw":90.143003},{"c":90.2,"h":90.2,"l":89.835,"n":401,"o":89.835,"t":"2026-10-02T17:30:00Z","v":22359,"vw":90.009846},{"c":90.37,"h":90.46,"l":90.07,"n":402,"o":90.2,"t":"2026-10-02T17:45:00Z","v":14285,"vw":90.30761},{"c":90.15,"h":90.37,"l":89.96,"n":471,"o":90.36,"t":"2026-10-02T18:00:00Z","v":14618,"vw":90.080784},{"c":90.02,"h":90.22,"l":89.9,"n":529,"o":90.22,"t":"2026-10-02T18:15:00Z","v":24994,"vw":90.044221},{"c":90.545,"h":90.63,"l":90.02,"n":607,"o":90.03,"t":"2026-10-02T18:30:00Z","v":20033,"vw":90.283103},{"c":90.68,"h":90.68,"l":90.38,"n":568,"o":90.61,"t":"2026-10-02T18:45:00Z","v":26474,"vw":90.537},{"c":91.3801,"h":91.5,"l":90.66,"n":925,"o":90.69,"t":"2026-10-02T19:00:00Z","v":46486,"vw":91.072783},{"c":91.13,"h":91.54,"l":91.1,"n":1298,"o":91.4,"t":"2026-10-02T19:15:00Z","v":62141,"vw":91.33424},{"c":91.23,"h":91.29,"l":91.01,"n":1296,"o":91.18,"t":"2026-10-02T19:30:00Z","v":64951,"vw":91.170688},{"c":91.76,"h":91.9,"l":91,"n":4571,"o":91.28,"t":"2026-10-02T19:45:00Z","v":291536,"vw":91.603779},{"c":91.73,"h":91.73,"l":91.68,"n":44,"o":91.68,"t":"2026-10-02T20:00:00Z","v":680143,"vw":91.729141},{"c":91.318,"h":91.318,"l":91.318,"n":1,"o":91.318,"t":"2026-10-02T20:30:00Z","v":250,"vw":91.318},{"c":91.69,"h":91.69,"l":91.4,"n":6,"o":91.4,"t":"2026-10-02T20:45:00Z","v":546,"vw":91.624978},{"c":91.6606,"h":91.6606,"l":91.6606,"n":1,"o":91.6606,"t":"2026-10-02T21:15:00Z","v":100,"vw":91.6606},{"c":91.69,"h":91.69,"l":91.69,"n":3,"o":91.69,"t":"2026-10-02T21:30:00Z","v":220,"vw":91.69},{"c":91.5294,"h":91.5294,"l":91.5294,"n":1,"o":91.5294,"t":"2026-10-02T22:00:00Z","v":340,"vw":91.5294},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-02T23:45:00Z","v":125,"vw":91.5},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-10-05T12:30:00Z","v":100,"vw":92.25},{"c":92.82,"h":92.82,"l":92.82,"n":3,"o":92.82,"t":"2026-10-05T13:15:00Z","v":222,"vw":92.82},{"c":90.305,"h":91.8,"l":89.98,"n":1143,"o":91.27,"t":"2026-10-05T13:30:00Z","v":78617,"vw":90.865958},{"c":90.04,"h":90.4898,"l":89.605,"n":688,"o":90.305,"t":"2026-10-05T13:45:00Z","v":56353,"vw":90.015137},{"c":89.025,"h":90.98,"l":88.6808,"n":1613,"o":89.955,"t":"2026-10-05T14:00:00Z","v":90104,"vw":89.589984},{"c":88.025,"h":89.04,"l":87.69,"n":1174,"o":89.01,"t":"2026-10-05T14:15:00Z","v":58450,"vw":88.463913},{"c":87.25,"h":88.1,"l":87,"n":1166,"o":88.1,"t":"2026-10-05T14:30:00Z","v":63357,"vw":87.317982},{"c":87.135,"h":87.43,"l":86.815,"n":1079,"o":87.24,"t":"2026-10-05T14:45:00Z","v":67259,"vw":87.13475},{"c":86.965,"h":87.4,"l":86.93,"n":799,"o":87.1575,"t":"2026-10-05T15:00:00Z","v":41262,"vw":87.084599},{"c":87.785,"h":87.9,"l":86.65,"n":766,"o":86.82,"t":"2026-10-05T15:15:00Z","v":34202,"vw":87.217343},{"c":87.6494,"h":87.8559,"l":87.57,"n":577,"o":87.7434,"t":"2026-10-05T15:30:00Z","v":21397,"vw":87.726933},{"c":87.87,"h":88.09,"l":87.6744,"n":456,"o":87.7,"t":"2026-10-05T15:45:00Z","v":15267,"vw":87.90009},{"c":88,"h":88.15,"l":87.71,"n":563,"o":87.84,"t":"2026-10-05T16:00:00Z","v":21660,"vw":87.879767},{"c":87.99,"h":88.025,"l":87.32,"n":663,"o":88.01,"t":"2026-10-05T16:15:00Z","v":36268,"vw":87.704788},{"c":88.305,"h":88.315,"l":87.79,"n":518,"o":88.05,"t":"2026-10-05T16:30:00Z","v":15298,"vw":88.075553},{"c":88.3,"h":88.315,"l":87.96,"n":730,"o":88.29,"t":"2026-10-05T16:45:00Z","v":31708,"vw":88.156131},{"c":88.91,"h":88.91,"l":88.31,"n":1224,"o":88.325,"t":"2026-10-05T17:00:00Z","v":69346,"vw":88.604893},{"c":89.03,"h":89.39,"l":88.89,"n":1048,"o":88.89,"t":"2026-10-05T17:15:00Z","v":54474,"vw":89.205621},{"c":89.32,"h":89.48,"l":88.9,"n":928,"o":89.015,"t":"2026-10-05T17:30:00Z","v":40547,"vw":89.112626},{"c":90.445,"h":90.445,"l":89.215,"n":1125,"o":89.41,"t":"2026-10-05T17:45:00Z","v":60494,"vw":89.667281},{"c":90.84,"h":90.84,"l":89.9,"n":1356,"o":90.445,"t":"2026-10-05T18:00:00Z","v":189457,"vw":90.360743},{"c":90.41,"h":90.87,"l":90.215,"n":679,"o":90.8,"t":"2026-10-05T18:15:00Z","v":38180,"vw":90.487693},{"c":90.45,"h":90.76,"l":90.125,"n":1345,"o":90.51,"t":"2026-10-05T18:30:00Z","v":83995,"vw":90.418847},{"c":90.75,"h":90.83,"l":90.2,"n":1409,"o":90.4,"t":"2026-10-05T18:45:00Z","v":116859,"vw":90.556133},{"c":90.09,"h":91.42,"l":89.35,"n":2258,"o":90.675,"t":"2026-10-05T19:00:00Z","v":542298,"vw":91.010651},{"c":89.1,"h":89.985,"l":89,"n":1041,"o":89.85,"t":"2026-10-05T19:15:00Z","v":38167,"vw":89.497124},{"c":89.14,"h":89.21,"l":88.43,"n":1784,"o":89.125,"t":"2026-10-05T19:30:00Z","v":87271,"vw":88.815975},{"c":89.48,"h":89.49,"l":88.46,"n":5463,"o":89.05,"t":"2026-10-05T19:45:00Z","v":261428,"vw":89.148197},{"c":89.41,"h":89.49,"l":89.41,"n":37,"o":89.48,"t":"2026-10-05T20:00:00Z","v":395890,"vw":89.41011},{"c":87.76,"h":88.5198,"l":87.21,"n":758,"o":88.33,"t":"2026-10-06T13:30:00Z","v":40945,"vw":88.062577},{"c":88.75,"h":88.93,"l":87.73,"n":600,"o":87.94,"t":"2026-10-06T13:45:00Z","v":79152,"vw":88.067365},{"c":88.23,"h":88.98,"l":87.84,"n":724,"o":88.87,"t":"2026-10-06T14:00:00Z","v":132989,"vw":88.091485},{"c":88.76,"h":88.76,"l":88,"n":587,"o":88.275,"t":"2026-10-06T14:15:00Z","v":22174,"vw":88.355639},{"c":88.88,"h":89.44,"l":88.6,"n":581,"o":88.95,"t":"2026-10-06T14:30:00Z","v":23582,"vw":88.966283},{"c":88.88,"h":89.29,"l":88.84,"n":547,"o":89.05,"t":"2026-10-06T14:45:00Z","v":23190,"vw":89.090084},{"c":88.635,"h":89.19,"l":88.63,"n":578,"o":89.11,"t":"2026-10-06T15:00:00Z","v":18688,"vw":88.948864},{"c":88.855,"h":88.9,"l":88.25,"n":361,"o":88.79,"t":"2026-10-06T15:15:00Z","v":11848,"vw":88.781437},{"c":89.425,"h":89.51,"l":88.82,"n":605,"o":88.855,"t":"2026-10-06T15:30:00Z","v":21575,"vw":89.114346},{"c":89.19,"h":89.58,"l":89.015,"n":383,"o":89.5,"t":"2026-10-06T15:45:00Z","v":18899,"vw":89.396206},{"c":88.39,"h":88.96,"l":88.205,"n":411,"o":88.945,"t":"2026-10-06T16:00:00Z","v":11964,"vw":88.46287},{"c":88.185,"h":88.56,"l":88.07,"n":516,"o":88.3,"t":"2026-10-06T16:15:00Z","v":14732,"vw":88.302674},{"c":88.445,"h":88.52,"l":88.275,"n":364,"o":88.31,"t":"2026-10-06T16:30:00Z","v":9398,"vw":88.380627},{"c":88.38,"h":88.51,"l":88.3,"n":420,"o":88.31,"t":"2026-10-06T16:45:00Z","v":14353,"vw":88.394364},{"c":88.33,"h":88.48,"l":88.15,"n":429,"o":88.39,"t":"2026-10-06T17:00:00Z","v":11643,"vw":88.340341},{"c":88.395,"h":88.45,"l":88.19,"n":507,"o":88.44,"t":"2026-10-06T17:15:00Z","v":20415,"vw":88.261364},{"c":87.79,"h":88.47,"l":87.79,"n":753,"o":88.45,"t":"2026-10-06T17:30:00Z","v":36630,"vw":88.132558},{"c":87.27,"h":88.05,"l":87.26,"n":961,"o":87.8,"t":"2026-10-06T17:45:00Z","v":54757,"vw":87.781211},{"c":87.28,"h":87.68,"l":87.27,"n":826,"o":87.27,"t":"2026-10-06T18:00:00Z","v":38574,"vw":87.514421},{"c":87.43,"h":87.68,"l":87.17,"n":783,"o":87.39,"t":"2026-10-06T18:15:00Z","v":32750,"vw":87.388477},{"c":87.64,"h":87.69,"l":87.16,"n":799,"o":87.43,"t":"2026-10-06T18:30:00Z","v":42160,"vw":87.466657},{"c":87.35,"h":87.865,"l":87.25,"n":748,"o":87.56,"t":"2026-10-06T18:45:00Z","v":44298,"vw":87.598445},{"c":87.23,"h":87.66,"l":87.23,"n":897,"o":87.445,"t":"2026-10-06T19:00:00Z","v":37094,"vw":87.460664},{"c":86.245,"h":87.295,"l":86.24,"n":1399,"o":87.19,"t":"2026-10-06T19:15:00Z","v":70619,"vw":86.691467},{"c":86.41,"h":86.41,"l":85.38,"n":2432,"o":86.23,"t":"2026-10-06T19:30:00Z","v":141417,"vw":85.707556},{"c":85.08,"h":86.45,"l":84.84,"n":6825,"o":86.45,"t":"2026-10-06T19:45:00Z","v":499757,"vw":85.511239},{"c":85.74,"h":85.74,"l":85.08,"n":61,"o":85.08,"t":"2026-10-06T20:00:00Z","v":552162,"vw":85.092213},{"c":85.938,"h":85.938,"l":85.5,"n":6,"o":85.5,"t":"2026-10-06T22:15:00Z","v":445,"vw":85.809176},{"c":85.1,"h":85.1,"l":85.1,"n":3,"o":85.1,"t":"2026-10-07T11:00:00Z","v":120,"vw":85.1},{"c":84.51,"h":84.51,"l":84.51,"n":3,"o":84.51,"t":"2026-10-07T11:45:00Z","v":500,"vw":84.51},{"c":84.55,"h":84.55,"l":84.55,"n":1,"o":84.55,"t":"2026-10-07T12:15:00Z","v":500,"vw":84.55},{"c":83.5,"h":84.06,"l":83.5,"n":20,"o":84.06,"t":"2026-10-07T13:15:00Z","v":691,"vw":83.871782},{"c":85.7512,"h":86,"l":83.1,"n":876,"o":83.35,"t":"2026-10-07T13:30:00Z","v":73905,"vw":84.347332},{"c":85.74,"h":86.24,"l":85.38,"n":448,"o":85.65,"t":"2026-10-07T13:45:00Z","v":20977,"vw":85.957866},{"c":85.655,"h":86,"l":85.44,"n":417,"o":85.89,"t":"2026-10-07T14:00:00Z","v":14646,"vw":85.689207},{"c":85.695,"h":86.26,"l":85.44,"n":439,"o":85.685,"t":"2026-10-07T14:15:00Z","v":15195,"vw":85.811287},{"c":85.84,"h":86.29,"l":85.6003,"n":978,"o":85.61,"t":"2026-10-07T14:30:00Z","v":29910,"vw":86.041169},{"c":85.335,"h":85.69,"l":85.07,"n":388,"o":85.69,"t":"2026-10-07T14:45:00Z","v":10397,"vw":85.411129},{"c":85.515,"h":85.74,"l":85.24,"n":501,"o":85.42,"t":"2026-10-07T15:00:00Z","v":13959,"vw":85.437536},{"c":85.41,"h":85.56,"l":85.19,"n":514,"o":85.53,"t":"2026-10-07T15:15:00Z","v":15396,"vw":85.388654},{"c":85.09,"h":85.51,"l":85.09,"n":481,"o":85.405,"t":"2026-10-07T15:30:00Z","v":16289,"vw":85.322575},{"c":85.58,"h":85.715,"l":85.11,"n":804,"o":85.1463,"t":"2026-10-07T15:45:00Z","v":30278,"vw":85.354205},{"c":85.52,"h":85.68,"l":85.37,"n":356,"o":85.47,"t":"2026-10-07T16:00:00Z","v":10502,"vw":85.517954},{"c":85.63,"h":85.68,"l":85.48,"n":403,"o":85.48,"t":"2026-10-07T16:15:00Z","v":9929,"vw":85.595301},{"c":85.67,"h":85.77,"l":85.4407,"n":528,"o":85.5967,"t":"2026-10-07T16:30:00Z","v":17165,"vw":85.59708},{"c":85.96,"h":86.23,"l":85.72,"n":523,"o":85.76,"t":"2026-10-07T16:45:00Z","v":15349,"vw":85.965286},{"c":86.4,"h":86.46,"l":85.87,"n":660,"o":85.96,"t":"2026-10-07T17:00:00Z","v":21301,"vw":86.196433},{"c":86.465,"h":86.83,"l":86.36,"n":888,"o":86.445,"t":"2026-10-07T17:15:00Z","v":33057,"vw":86.605892},{"c":86.445,"h":86.69,"l":86.24,"n":518,"o":86.48,"t":"2026-10-07T17:30:00Z","v":17022,"vw":86.450514},{"c":86.41,"h":86.62,"l":86.27,"n":491,"o":86.42,"t":"2026-10-07T17:45:00Z","v":14081,"vw":86.41953},{"c":86.39,"h":86.49,"l":86.16,"n":528,"o":86.4,"t":"2026-10-07T18:00:00Z","v":13617,"vw":86.334288},{"c":86.77,"h":86.865,"l":86.4,"n":733,"o":86.4,"t":"2026-10-07T18:15:00Z","v":19289,"vw":86.64825},{"c":86.975,"h":87.1,"l":86.73,"n":706,"o":86.74,"t":"2026-10-07T18:30:00Z","v":18436,"vw":86.924474},{"c":87,"h":87.1,"l":86.69,"n":859,"o":86.975,"t":"2026-10-07T18:45:00Z","v":20209,"vw":86.967513},{"c":87.025,"h":87.11,"l":86.79,"n":741,"o":86.985,"t":"2026-10-07T19:00:00Z","v":23530,"vw":86.977216},{"c":86.95,"h":87.09,"l":86.84,"n":978,"o":87.025,"t":"2026-10-07T19:15:00Z","v":32759,"vw":86.969799},{"c":85.865,"h":87.14,"l":85.766,"n":1601,"o":86.9867,"t":"2026-10-07T19:30:00Z","v":58291,"vw":86.415029},{"c":85.85,"h":86.29,"l":85.69,"n":4334,"o":85.835,"t":"2026-10-07T19:45:00Z","v":207262,"vw":85.912703},{"c":85.79,"h":85.89,"l":85.79,"n":48,"o":85.89,"t":"2026-10-07T20:00:00Z","v":224987,"vw":85.790071},{"c":86.23,"h":86.23,"l":86.23,"n":1,"o":86.23,"t":"2026-10-07T20:45:00Z","v":100,"vw":86.23},{"c":84.66,"h":84.67,"l":84.66,"n":4,"o":84.67,"t":"2026-10-08T11:00:00Z","v":756,"vw":84.665},{"c":84.4,"h":85.37,"l":84.1,"n":429,"o":84.81,"t":"2026-10-08T13:30:00Z","v":28071,"vw":84.648607},{"c":83.68,"h":84.5354,"l":83.54,"n":595,"o":84.36,"t":"2026-10-08T13:45:00Z","v":29591,"vw":83.809893},{"c":84.3725,"h":84.74,"l":83.54,"n":930,"o":83.54,"t":"2026-10-08T14:00:00Z","v":38406,"vw":84.227139},{"c":84.37,"h":84.6532,"l":84.19,"n":674,"o":84.43,"t":"2026-10-08T14:15:00Z","v":35061,"vw":84.390116},{"c":84.01,"h":84.54,"l":83.9,"n":417,"o":84.36,"t":"2026-10-08T14:30:00Z","v":11112,"vw":84.17738},{"c":83.615,"h":84.02,"l":83.41,"n":807,"o":83.89,"t":"2026-10-08T14:45:00Z","v":46262,"vw":83.677945},{"c":83.24,"h":83.55,"l":83.05,"n":666,"o":83.52,"t":"2026-10-08T15:00:00Z","v":32690,"vw":83.326153},{"c":83.18,"h":83.3,"l":82.83,"n":719,"o":83.1,"t":"2026-10-08T15:15:00Z","v":30091,"vw":83.131057},{"c":83.45,"h":83.58,"l":83.11,"n":565,"o":83.13,"t":"2026-10-08T15:30:00Z","v":16503,"vw":83.303863},{"c":83.86,"h":83.86,"l":83.51,"n":609,"o":83.54,"t":"2026-10-08T15:45:00Z","v":16292,"vw":83.709774},{"c":83.645,"h":83.98,"l":83.515,"n":488,"o":83.91,"t":"2026-10-08T16:00:00Z","v":14573,"vw":83.7083},{"c":84.38,"h":84.44,"l":83.645,"n":946,"o":83.7195,"t":"2026-10-08T16:15:00Z","v":29945,"vw":84.173229},{"c":84.3,"h":84.56,"l":84.215,"n":416,"o":84.39,"t":"2026-10-08T16:30:00Z","v":10036,"vw":84.363298},{"c":85,"h":85.04,"l":84.335,"n":612,"o":84.34,"t":"2026-10-08T16:45:00Z","v":16089,"vw":84.640161},{"c":84.735,"h":85.08,"l":84.3,"n":850,"o":85.08,"t":"2026-10-08T17:00:00Z","v":38174,"vw":84.643928},{"c":84.51,"h":84.84,"l":84.34,"n":719,"o":84.725,"t":"2026-10-08T17:15:00Z","v":30569,"vw":84.616108},{"c":85.7525,"h":85.81,"l":84.3401,"n":1113,"o":84.3401,"t":"2026-10-08T17:30:00Z","v":46181,"vw":85.085757},{"c":84.97,"h":86.14,"l":84.84,"n":1123,"o":85.745,"t":"2026-10-08T17:45:00Z","v":60919,"vw":85.476197},{"c":85.155,"h":85.23,"l":84.73,"n":685,"o":84.96,"t":"2026-10-08T18:00:00Z","v":27180,"vw":85.019693},{"c":84.89,"h":85.31,"l":84.885,"n":558,"o":85.1725,"t":"2026-10-08T18:15:00Z","v":20291,"vw":85.02794},{"c":84.77,"h":84.9,"l":84.6101,"n":824,"o":84.82,"t":"2026-10-08T18:30:00Z","v":24465,"vw":84.75857},{"c":85.495,"h":85.54,"l":84.64,"n":984,"o":84.825,"t":"2026-10-08T18:45:00Z","v":29331,"vw":85.07347},{"c":86.21,"h":86.66,"l":85.505,"n":1779,"o":85.505,"t":"2026-10-08T19:00:00Z","v":81328,"vw":86.16651},{"c":85.78,"h":86.32,"l":85.715,"n":1685,"o":86.24,"t":"2026-10-08T19:15:00Z","v":72184,"vw":85.993976},{"c":85.415,"h":85.91,"l":85.4,"n":2184,"o":85.8,"t":"2026-10-08T19:30:00Z","v":94871,"vw":85.676811},{"c":86.68,"h":86.68,"l":85.51,"n":6166,"o":85.53,"t":"2026-10-08T19:45:00Z","v":457290,"vw":86.181736},{"c":86.61,"h":86.641,"l":86.6,"n":52,"o":86.6,"t":"2026-10-08T20:00:00Z","v":781161,"vw":86.610001},{"c":86.99,"h":86.99,"l":86.99,"n":3,"o":86.99,"t":"2026-10-09T08:00:00Z","v":198,"vw":86.99},{"c":87.2059,"h":87.2059,"l":87.2059,"n":7,"o":87.2059,"t":"2026-10-09T11:00:00Z","v":258,"vw":87.2059},{"c":85.85,"h":86.01,"l":85.85,"n":7,"o":86.01,"t":"2026-10-09T13:15:00Z","v":1010,"vw":85.954},{"c":83.05,"h":86.81,"l":82.7,"n":800,"o":85.8,"t":"2026-10-09T13:30:00Z","v":55175,"vw":84.271118},{"c":82.86,"h":83.34,"l":82.56,"n":958,"o":82.72,"t":"2026-10-09T13:45:00Z","v":42517,"vw":82.84055},{"c":81.98,"h":83.35,"l":81.73,"n":1112,"o":82.99,"t":"2026-10-09T14:00:00Z","v":55667,"vw":82.640499},{"c":82.22,"h":82.85,"l":81.9416,"n":1467,"o":82.0372,"t":"2026-10-09T14:15:00Z","v":148450,"vw":82.291648},{"c":82.63,"h":83,"l":82.01,"n":1003,"o":82.01,"t":"2026-10-09T14:30:00Z","v":73400,"vw":82.570919},{"c":82.68,"h":82.72,"l":82.25,"n":571,"o":82.63,"t":"2026-10-09T14:45:00Z","v":22648,"vw":82.442198},{"c":82.35,"h":82.98,"l":82.25,"n":767,"o":82.59,"t":"2026-10-09T15:00:00Z","v":30232,"vw":82.493665},{"c":82.5,"h":82.51,"l":82.07,"n":834,"o":82.28,"t":"2026-10-09T15:15:00Z","v":59672,"vw":82.278647},{"c":82.5,"h":82.74,"l":82.3301,"n":690,"o":82.3301,"t":"2026-10-09T15:30:00Z","v":30039,"vw":82.591939},{"c":81.83,"h":82.49,"l":81.631,"n":954,"o":82.49,"t":"2026-10-09T15:45:00Z","v":54955,"vw":82.007888},{"c":82.14,"h":82.25,"l":81.83,"n":604,"o":81.94,"t":"2026-10-09T16:00:00Z","v":27412,"vw":81.935621},{"c":82.27,"h":82.42,"l":82.11,"n":520,"o":82.16,"t":"2026-10-09T16:15:00Z","v":18516,"vw":82.305772},{"c":82.295,"h":82.37,"l":82.2,"n":512,"o":82.35,"t":"2026-10-09T16:30:00Z","v":12986,"vw":82.305796},{"c":82.155,"h":82.4599,"l":82.115,"n":616,"o":82.28,"t":"2026-10-09T16:45:00Z","v":21149,"vw":82.284851},{"c":81.62,"h":82.15,"l":81.51,"n":1051,"o":82.075,"t":"2026-10-09T17:00:00Z","v":57461,"vw":81.858367},{"c":81.9,"h":82.02,"l":81.55,"n":665,"o":81.65,"t":"2026-10-09T17:15:00Z","v":32179,"vw":81.740617},{"c":82.02,"h":82.12,"l":81.76,"n":777,"o":81.895,"t":"2026-10-09T17:30:00Z","v":30295,"vw":81.976957},{"c":82.63,"h":82.6525,"l":82.02,"n":960,"o":82.08,"t":"2026-10-09T17:45:00Z","v":47476,"vw":82.391103},{"c":82.615,"h":82.6755,"l":82.21,"n":887,"o":82.59,"t":"2026-10-09T18:00:00Z","v":45832,"vw":82.506978},{"c":82.71,"h":82.74,"l":82.52,"n":651,"o":82.6,"t":"2026-10-09T18:15:00Z","v":23279,"vw":82.648523},{"c":82.71,"h":82.78,"l":82.5275,"n":846,"o":82.75,"t":"2026-10-09T18:30:00Z","v":28806,"vw":82.679002},{"c":82.625,"h":82.88,"l":82.4998,"n":1080,"o":82.695,"t":"2026-10-09T18:45:00Z","v":37853,"vw":82.702662},{"c":83.3,"h":83.55,"l":82.61,"n":1195,"o":82.63,"t":"2026-10-09T19:00:00Z","v":79257,"vw":83.13059},{"c":82.7,"h":83.48,"l":82.55,"n":1009,"o":83.44,"t":"2026-10-09T19:15:00Z","v":47881,"vw":83.107137},{"c":82.77,"h":83.08,"l":82.59,"n":1021,"o":82.69,"t":"2026-10-09T19:30:00Z","v":49298,"vw":82.841256},{"c":82.88,"h":83.24,"l":82.59,"n":3152,"o":82.82,"t":"2026-10-09T19:45:00Z","v":137258,"vw":82.915847},{"c":82.87,"h":82.87,"l":82.83,"n":40,"o":82.83,"t":"2026-10-09T20:00:00Z","v":151810,"vw":82.86861},{"c":84.52,"h":84.52,"l":84.52,"n":1,"o":84.52,"t":"2026-10-09T20:45:00Z","v":100,"vw":84.52},{"c":82.87,"h":82.87,"l":82.87,"n":1,"o":82.87,"t":"2026-10-12T11:45:00Z","v":100,"vw":82.87},{"c":84.74,"h":85.98,"l":82.93,"n":843,"o":83.33,"t":"2026-10-12T13:30:00Z","v":53443,"vw":84.27136},{"c":86.65,"h":87.43,"l":84.35,"n":1284,"o":84.785,"t":"2026-10-12T13:45:00Z","v":86941,"vw":85.509121},{"c":87.735,"h":87.98,"l":86.13,"n":826,"o":86.69,"t":"2026-10-12T14:00:00Z","v":38928,"vw":87.203293},{"c":86.575,"h":87.735,"l":86.5,"n":531,"o":87.735,"t":"2026-10-12T14:15:00Z","v":18598,"vw":87.108076},{"c":86.995,"h":87.14,"l":86.5354,"n":768,"o":86.78,"t":"2026-10-12T14:30:00Z","v":41643,"vw":86.937718},{"c":86.96,"h":87.04,"l":86.61,"n":778,"o":87,"t":"2026-10-12T14:45:00Z","v":32300,"vw":86.872616},{"c":86.495,"h":86.99,"l":86.49,"n":736,"o":86.865,"t":"2026-10-12T15:00:00Z","v":34202,"vw":86.765837},{"c":86.12,"h":86.5,"l":86.005,"n":645,"o":86.5,"t":"2026-10-12T15:15:00Z","v":34278,"vw":86.178141},{"c":86.45,"h":86.6,"l":86.15,"n":709,"o":86.2,"t":"2026-10-12T15:30:00Z","v":35952,"vw":86.43248},{"c":87.5,"h":87.7,"l":86.35,"n":997,"o":86.35,"t":"2026-10-12T15:45:00Z","v":58665,"vw":86.974809},{"c":87.61,"h":87.93,"l":87.33,"n":611,"o":87.345,"t":"2026-10-12T16:00:00Z","v":30516,"vw":87.656936},{"c":87.765,"h":87.91,"l":87.48,"n":525,"o":87.645,"t":"2026-10-12T16:15:00Z","v":19191,"vw":87.738166},{"c":88.22,"h":88.29,"l":87.37,"n":1017,"o":87.77,"t":"2026-10-12T16:30:00Z","v":44972,"vw":87.954774},{"c":88.87,"h":88.88,"l":88.2,"n":1083,"o":88.24,"t":"2026-10-12T16:45:00Z","v":67640,"vw":88.5645},{"c":88.6,"h":89.1,"l":88.315,"n":810,"o":88.84,"t":"2026-10-12T17:00:00Z","v":30693,"vw":88.669849},{"c":88.36,"h":88.6,"l":88.14,"n":707,"o":88.6,"t":"2026-10-12T17:15:00Z","v":41288,"vw":88.374956},{"c":88.62,"h":88.62,"l":88.13,"n":788,"o":88.3,"t":"2026-10-12T17:30:00Z","v":29825,"vw":88.438446},{"c":88.57,"h":88.66,"l":88.41,"n":687,"o":88.55,"t":"2026-10-12T17:45:00Z","v":22227,"vw":88.567784},{"c":88.6344,"h":88.72,"l":88.44,"n":782,"o":88.57,"t":"2026-10-12T18:00:00Z","v":22857,"vw":88.599062},{"c":88.555,"h":88.75,"l":88.36,"n":674,"o":88.555,"t":"2026-10-12T18:15:00Z","v":16301,"vw":88.610133},{"c":88.97,"h":89.08,"l":88.43,"n":847,"o":88.555,"t":"2026-10-12T18:30:00Z","v":75621,"vw":88.81922},{"c":88.91,"h":89.35,"l":88.79,"n":917,"o":88.97,"t":"2026-10-12T18:45:00Z","v":39417,"vw":89.030448},{"c":88.95,"h":89.19,"l":88.76,"n":1147,"o":88.915,"t":"2026-10-12T19:00:00Z","v":67137,"vw":88.985814},{"c":88.79,"h":88.84,"l":88.425,"n":919,"o":88.76,"t":"2026-10-12T19:15:00Z","v":36807,"vw":88.674901},{"c":88.27,"h":89.1,"l":88.23,"n":1674,"o":88.71,"t":"2026-10-12T19:30:00Z","v":76449,"vw":88.729419},{"c":88.59,"h":89.25,"l":88.11,"n":4451,"o":88.315,"t":"2026-10-12T19:45:00Z","v":281503,"vw":88.822531},{"c":88.59,"h":88.59,"l":88.59,"n":45,"o":88.59,"t":"2026-10-12T20:00:00Z","v":203184,"vw":88.59},{"c":88.59,"h":88.62,"l":88.59,"n":36,"o":88.62,"t":"2026-10-12T22:45:00Z","v":3200,"vw":88.595355},{"c":88.001,"h":88.001,"l":88.001,"n":2,"o":88.001,"t":"2026-10-12T23:30:00Z","v":126,"vw":88.001},{"c":88.88,"h":88.88,"l":88.88,"n":1,"o":88.88,"t":"2026-10-13T08:15:00Z","v":450,"vw":88.88},{"c":89.36,"h":89.36,"l":89.36,"n":1,"o":89.36,"t":"2026-10-13T12:45:00Z","v":1000,"vw":89.36},{"c":89.48,"h":89.87,"l":89.2,"n":17,"o":89.37,"t":"2026-10-13T13:00:00Z","v":914,"vw":89.53469},{"c":91.6,"h":93.39,"l":89.91,"n":1872,"o":90.73,"t":"2026-10-13T13:30:00Z","v":124618,"vw":91.698096},{"c":90.5,"h":91.64,"l":90.5,"n":1165,"o":91.53,"t":"2026-10-13T13:45:00Z","v":57811,"vw":91.026003},{"c":90.85,"h":91.085,"l":90.2,"n":1110,"o":90.68,"t":"2026-10-13T14:00:00Z","v":94701,"vw":90.604272},{"c":90.42,"h":91.005,"l":90.2437,"n":606,"o":90.85,"t":"2026-10-13T14:15:00Z","v":47297,"vw":90.68058},{"c":89.85,"h":90.55,"l":89.6201,"n":1165,"o":90.345,"t":"2026-10-13T14:30:00Z","v":67676,"vw":90.084634},{"c":89.38,"h":89.85,"l":89.23,"n":871,"o":89.81,"t":"2026-10-13T14:45:00Z","v":34886,"vw":89.491643},{"c":89.44,"h":89.7,"l":88.935,"n":824,"o":89.37,"t":"2026-10-13T15:00:00Z","v":36555,"vw":89.295098},{"c":88.85,"h":89.68,"l":88.8,"n":700,"o":89.435,"t":"2026-10-13T15:15:00Z","v":30557,"vw":89.216423},{"c":88.98,"h":89.1,"l":88.75,"n":740,"o":88.75,"t":"2026-10-13T15:30:00Z","v":25653,"vw":88.947417},{"c":88.64,"h":89.02,"l":88.34,"n":913,"o":89.02,"t":"2026-10-13T15:45:00Z","v":35567,"vw":88.665378},{"c":88.665,"h":88.81,"l":88.5,"n":610,"o":88.59,"t":"2026-10-13T16:00:00Z","v":22034,"vw":88.651509},{"c":88.86,"h":88.95,"l":88.64,"n":731,"o":88.665,"t":"2026-10-13T16:15:00Z","v":30484,"vw":88.741082},{"c":89.1,"h":89.2625,"l":88.75,"n":936,"o":88.93,"t":"2026-10-13T16:30:00Z","v":46893,"vw":88.990966},{"c":89.11,"h":89.29,"l":88.9775,"n":546,"o":89.1,"t":"2026-10-13T16:45:00Z","v":17925,"vw":89.115057},{"c":88.7,"h":89.025,"l":88.59,"n":703,"o":89.025,"t":"2026-10-13T17:00:00Z","v":24447,"vw":88.710324},{"c":88.755,"h":88.82,"l":88.54,"n":485,"o":88.63,"t":"2026-10-13T17:15:00Z","v":17630,"vw":88.663288},{"c":88.61,"h":88.97,"l":88.595,"n":579,"o":88.75,"t":"2026-10-13T17:30:00Z","v":25530,"vw":88.770844},{"c":88.335,"h":88.65,"l":88.245,"n":634,"o":88.62,"t":"2026-10-13T17:45:00Z","v":23014,"vw":88.420682},{"c":88.54,"h":88.66,"l":88.33,"n":658,"o":88.38,"t":"2026-10-13T18:00:00Z","v":24025,"vw":88.476116},{"c":89.03,"h":89.17,"l":88.42,"n":840,"o":88.425,"t":"2026-10-13T18:15:00Z","v":40600,"vw":88.874434},{"c":88.73,"h":89.14,"l":88.5401,"n":769,"o":89.03,"t":"2026-10-13T18:30:00Z","v":26699,"vw":88.888521},{"c":88.65,"h":88.79,"l":88.36,"n":1023,"o":88.73,"t":"2026-10-13T18:45:00Z","v":47407,"vw":88.611114},{"c":88.67,"h":88.78,"l":88.41,"n":1031,"o":88.645,"t":"2026-10-13T19:00:00Z","v":36578,"vw":88.579116},{"c":89.475,"h":89.555,"l":88.36,"n":1162,"o":88.74,"t":"2026-10-13T19:15:00Z","v":46934,"vw":88.998428},{"c":89.41,"h":89.64,"l":89.25,"n":1470,"o":89.335,"t":"2026-10-13T19:30:00Z","v":68537,"vw":89.451371},{"c":88.75,"h":89.52,"l":88.53,"n":4096,"o":89.44,"t":"2026-10-13T19:45:00Z","v":187120,"vw":88.916122},{"c":88.82,"h":88.82,"l":88.82,"n":41,"o":88.82,"t":"2026-10-13T20:00:00Z","v":339559,"vw":88.82},{"c":88.85,"h":88.85,"l":88.85,"n":8,"o":88.85,"t":"2026-10-13T21:00:00Z","v":1001,"vw":88.85},{"c":87.5,"h":88.46,"l":87.5,"n":26,"o":88.46,"t":"2026-10-14T12:30:00Z","v":817,"vw":87.998817},{"c":87.5,"h":87.5,"l":87.5,"n":14,"o":87.5,"t":"2026-10-14T12:45:00Z","v":236,"vw":87.5},{"c":87.5,"h":87.54,"l":87.5,"n":8,"o":87.54,"t":"2026-10-14T13:15:00Z","v":1330,"vw":87.51695},{"c":88.065,"h":88.33,"l":87.001,"n":719,"o":87.74,"t":"2026-10-14T13:30:00Z","v":70689,"vw":87.988903},{"c":87.59,"h":87.995,"l":86.6698,"n":1143,"o":87.99,"t":"2026-10-14T13:45:00Z","v":47236,"vw":87.246318},{"c":87.36,"h":87.65,"l":86.73,"n":994,"o":87.46,"t":"2026-10-14T14:00:00Z","v":67015,"vw":87.145084},{"c":87.33,"h":87.48,"l":87.055,"n":479,"o":87.36,"t":"2026-10-14T14:15:00Z","v":16739,"vw":87.248148},{"c":87.25,"h":87.47,"l":87.08,"n":739,"o":87.33,"t":"2026-10-14T14:30:00Z","v":18571,"vw":87.215099},{"c":87.075,"h":87.38,"l":86.97,"n":512,"o":87.265,"t":"2026-10-14T14:45:00Z","v":19328,"vw":87.153733},{"c":87.16,"h":87.6,"l":87,"n":595,"o":87.02,"t":"2026-10-14T15:00:00Z","v":26909,"vw":87.263882},{"c":87.725,"h":88,"l":87.215,"n":606,"o":87.27,"t":"2026-10-14T15:15:00Z","v":21402,"vw":87.632545},{"c":87.37,"h":87.705,"l":87.01,"n":496,"o":87.64,"t":"2026-10-14T15:30:00Z","v":15183,"vw":87.450758},{"c":86.64,"h":87.43,"l":86.45,"n":1208,"o":87.38,"t":"2026-10-14T15:45:00Z","v":155203,"vw":86.689542},{"c":86.9536,"h":87.08,"l":86.55,"n":462,"o":86.685,"t":"2026-10-14T16:00:00Z","v":15038,"vw":86.802876},{"c":87.245,"h":87.26,"l":87.01,"n":570,"o":87.12,"t":"2026-10-14T16:15:00Z","v":15587,"vw":87.125215},{"c":87.65,"h":87.65,"l":87.29,"n":456,"o":87.3,"t":"2026-10-14T16:30:00Z","v":13422,"vw":87.512101},{"c":87.1,"h":87.84,"l":87.1,"n":485,"o":87.68,"t":"2026-10-14T16:45:00Z","v":19525,"vw":87.477985},{"c":86.9,"h":87.1968,"l":86.81,"n":407,"o":87.12,"t":"2026-10-14T17:00:00Z","v":16757,"vw":86.991807},{"c":86.9675,"h":87.1799,"l":86.9,"n":356,"o":86.95,"t":"2026-10-14T17:15:00Z","v":11273,"vw":87.012274},{"c":86.81,"h":87.03,"l":86.81,"n":404,"o":86.96,"t":"2026-10-14T17:30:00Z","v":14772,"vw":86.935054},{"c":86.94,"h":86.94,"l":86.56,"n":374,"o":86.82,"t":"2026-10-14T17:45:00Z","v":11271,"vw":86.748447},{"c":87.01,"h":87.32,"l":86.94,"n":462,"o":86.99,"t":"2026-10-14T18:00:00Z","v":14918,"vw":87.095456},{"c":87.37,"h":87.505,"l":86.99,"n":509,"o":86.99,"t":"2026-10-14T18:15:00Z","v":24345,"vw":87.371912},{"c":87.13,"h":87.305,"l":86.91,"n":504,"o":87.305,"t":"2026-10-14T18:30:00Z","v":16558,"vw":87.093607},{"c":86.49,"h":87.03,"l":86.4508,"n":744,"o":87.03,"t":"2026-10-14T18:45:00Z","v":23194,"vw":86.665937},{"c":86.67,"h":86.78,"l":86.31,"n":852,"o":86.4,"t":"2026-10-14T19:00:00Z","v":25804,"vw":86.527245},{"c":86.965,"h":86.985,"l":86.69,"n":933,"o":86.7,"t":"2026-10-14T19:15:00Z","v":27726,"vw":86.837086},{"c":86.9,"h":87.075,"l":86.57,"n":1291,"o":86.98,"t":"2026-10-14T19:30:00Z","v":70929,"vw":86.89749},{"c":88.38,"h":88.43,"l":86.7,"n":4298,"o":86.9,"t":"2026-10-14T19:45:00Z","v":233488,"vw":87.695283},{"c":88.39,"h":88.39,"l":88.39,"n":41,"o":88.39,"t":"2026-10-14T20:00:00Z","v":247812,"vw":88.39},{"c":87.0005,"h":90.49,"l":87.0005,"n":805,"o":89.02,"t":"2026-10-15T13:30:00Z","v":47496,"vw":88.676504},{"c":86.71,"h":87.15,"l":85.52,"n":1609,"o":87,"t":"2026-10-15T13:45:00Z","v":92683,"vw":86.369125},{"c":88.25,"h":88.48,"l":86.91,"n":1016,"o":86.91,"t":"2026-10-15T14:00:00Z","v":47589,"vw":87.914488},{"c":89.115,"h":89.33,"l":87.75,"n":767,"o":88.24,"t":"2026-10-15T14:15:00Z","v":52042,"vw":88.584445},{"c":89.025,"h":89.46,"l":88.95,"n":1014,"o":89.21,"t":"2026-10-15T14:30:00Z","v":42384,"vw":89.20645},{"c":90.16,"h":90.26,"l":89.035,"n":928,"o":89.045,"t":"2026-10-15T14:45:00Z","v":54892,"vw":89.674868},{"c":90.77,"h":90.91,"l":90.105,"n":834,"o":90.115,"t":"2026-10-15T15:00:00Z","v":35968,"vw":90.540015},{"c":91.03,"h":91.3,"l":90.68,"n":944,"o":90.77,"t":"2026-10-15T15:15:00Z","v":32629,"vw":91.023591},{"c":90.11,"h":90.925,"l":89.99,"n":760,"o":90.925,"t":"2026-10-15T15:30:00Z","v":30319,"vw":90.434485},{"c":89.82,"h":90.15,"l":89.567933,"n":789,"o":90.11,"t":"2026-10-15T15:45:00Z","v":34334,"vw":89.846093},{"c":89.98,"h":90.22,"l":89.74,"n":751,"o":89.815,"t":"2026-10-15T16:00:00Z","v":31449,"vw":90.043326},{"c":90.02,"h":90.33,"l":89.915,"n":859,"o":90.01,"t":"2026-10-15T16:15:00Z","v":42672,"vw":90.094036},{"c":89.695,"h":90.1,"l":89.59,"n":591,"o":89.95,"t":"2026-10-15T16:30:00Z","v":18260,"vw":89.733386},{"c":89.5,"h":89.97,"l":89.415,"n":604,"o":89.8,"t":"2026-10-15T16:45:00Z","v":22357,"vw":89.694898},{"c":89.86,"h":89.86,"l":89.35,"n":697,"o":89.5,"t":"2026-10-15T17:00:00Z","v":29773,"vw":89.599041},{"c":90.06,"h":90.17,"l":89.78,"n":605,"o":89.86,"t":"2026-10-15T17:15:00Z","v":25284,"vw":90.063976},{"c":90.53,"h":90.54,"l":89.94,"n":519,"o":90.1,"t":"2026-10-15T17:30:00Z","v":19214,"vw":90.259333},{"c":90.85,"h":90.86,"l":90.27,"n":968,"o":90.53,"t":"2026-10-15T17:45:00Z","v":40083,"vw":90.575648},{"c":91.145,"h":91.63,"l":90.79,"n":1646,"o":90.83,"t":"2026-10-15T18:00:00Z","v":122107,"vw":91.25839},{"c":90.96,"h":91.48,"l":90.815,"n":955,"o":91.18,"t":"2026-10-15T18:15:00Z","v":52724,"vw":91.206274},{"c":91.1,"h":91.3,"l":90.86,"n":948,"o":90.98,"t":"2026-10-15T18:30:00Z","v":42772,"vw":91.151032},{"c":90.96,"h":91.48,"l":90.675,"n":1129,"o":91.1054,"t":"2026-10-15T18:45:00Z","v":49641,"vw":91.074634},{"c":91.26,"h":91.27,"l":90.94,"n":934,"o":90.97,"t":"2026-10-15T19:00:00Z","v":41984,"vw":91.133378},{"c":91.67,"h":92.07,"l":91.26,"n":1061,"o":91.26,"t":"2026-10-15T19:15:00Z","v":50044,"vw":91.711947},{"c":91.4,"h":91.87,"l":91.225,"n":1499,"o":91.67,"t":"2026-10-15T19:30:00Z","v":73722,"vw":91.5286},{"c":90.51,"h":91.3457,"l":90.22,"n":5184,"o":91.32,"t":"2026-10-15T19:45:00Z","v":263638,"vw":90.673164},{"c":90.53,"h":90.53,"l":90.52,"n":40,"o":90.52,"t":"2026-10-15T20:00:00Z","v":463900,"vw":90.529996},{"c":90.81,"h":90.81,"l":90.81,"n":1,"o":90.81,"t":"2026-10-15T22:00:00Z","v":199,"vw":90.81},{"c":91.23,"h":91.23,"l":91.23,"n":9,"o":91.23,"t":"2026-10-16T12:00:00Z","v":508,"vw":91.23},{"c":91.41,"h":91.41,"l":91.41,"n":3,"o":91.41,"t":"2026-10-16T12:15:00Z","v":200,"vw":91.41},{"c":91.41,"h":91.41,"l":91.41,"n":1,"o":91.41,"t":"2026-10-16T12:30:00Z","v":150,"vw":91.41},{"c":91.6639,"h":91.6639,"l":91.6639,"n":1,"o":91.6639,"t":"2026-10-16T12:45:00Z","v":109,"vw":91.6639},{"c":91.8,"h":91.8,"l":91.8,"n":3,"o":91.8,"t":"2026-10-16T13:00:00Z","v":190,"vw":91.8},{"c":92.47,"h":92.47,"l":91.98,"n":6,"o":91.98,"t":"2026-10-16T13:15:00Z","v":339,"vw":92.225},{"c":91.7,"h":93.2765,"l":91.28,"n":980,"o":92.44,"t":"2026-10-16T13:30:00Z","v":71262,"vw":92.09192},{"c":89.03,"h":91.6325,"l":89.03,"n":1112,"o":91.625,"t":"2026-10-16T13:45:00Z","v":51842,"vw":90.528617},{"c":88.57,"h":89.64,"l":88.325,"n":1191,"o":88.94,"t":"2026-10-16T14:00:00Z","v":43551,"vw":88.88487},{"c":87.15,"h":88.3126,"l":86.835,"n":1398,"o":88.2996,"t":"2026-10-16T14:15:00Z","v":76031,"vw":87.280697},{"c":87.71,"h":88.48,"l":87.155,"n":998,"o":87.155,"t":"2026-10-16T14:30:00Z","v":37369,"vw":87.933264},{"c":88.485,"h":88.83,"l":87.5101,"n":1231,"o":87.71,"t":"2026-10-16T14:45:00Z","v":84867,"vw":88.296639},{"c":89.5,"h":89.72,"l":88.1741,"n":803,"o":88.525,"t":"2026-10-16T15:00:00Z","v":74338,"vw":88.848695},{"c":89.79,"h":90.64,"l":89.495,"n":1021,"o":89.71,"t":"2026-10-16T15:15:00Z","v":53269,"vw":90.141014},{"c":89.52,"h":89.88,"l":89.4183,"n":777,"o":89.7,"t":"2026-10-16T15:30:00Z","v":35918,"vw":89.610506},{"c":88.83,"h":89.745,"l":88.62,"n":960,"o":89.57,"t":"2026-10-16T15:45:00Z","v":58163,"vw":89.255454},{"c":89.09,"h":89.13,"l":88.5789,"n":785,"o":88.85,"t":"2026-10-16T16:00:00Z","v":31432,"vw":88.838929},{"c":89.05,"h":89.24,"l":88.63,"n":701,"o":88.98,"t":"2026-10-16T16:15:00Z","v":28272,"vw":88.82624},{"c":89.4,"h":89.4,"l":88.8,"n":533,"o":89.16,"t":"2026-10-16T16:30:00Z","v":18026,"vw":89.050528},{"c":88.79,"h":89.27,"l":88.63,"n":506,"o":89.27,"t":"2026-10-16T16:45:00Z","v":18834,"vw":88.87917},{"c":88.47,"h":88.86,"l":88.362,"n":609,"o":88.86,"t":"2026-10-16T17:00:00Z","v":27531,"vw":88.504872},{"c":88.42,"h":88.68,"l":88.13,"n":747,"o":88.6,"t":"2026-10-16T17:15:00Z","v":33595,"vw":88.323707},{"c":88.44,"h":88.695,"l":88.15,"n":724,"o":88.375,"t":"2026-10-16T17:30:00Z","v":27740,"vw":88.422465},{"c":88.18,"h":88.47,"l":88.11,"n":752,"o":88.41,"t":"2026-10-16T17:45:00Z","v":25777,"vw":88.279694},{"c":88.04,"h":88.41,"l":87.92,"n":661,"o":88.09,"t":"2026-10-16T18:00:00Z","v":19878,"vw":88.150319},{"c":88.16,"h":88.26,"l":87.91,"n":775,"o":88.2,"t":"2026-10-16T18:15:00Z","v":22216,"vw":88.081299},{"c":88.34,"h":88.36,"l":88.07,"n":754,"o":88.12,"t":"2026-10-16T18:30:00Z","v":25671,"vw":88.167652},{"c":87.82,"h":88.26,"l":87.82,"n":826,"o":88.19,"t":"2026-10-16T18:45:00Z","v":25763,"vw":88.003939},{"c":88.35,"h":88.35,"l":87.74,"n":970,"o":87.79,"t":"2026-10-16T19:00:00Z","v":34797,"vw":87.993404},{"c":88.12,"h":88.42,"l":88.09,"n":1079,"o":88.35,"t":"2026-10-16T19:15:00Z","v":32724,"vw":88.253211},{"c":87.89,"h":88.28,"l":87.77,"n":1584,"o":88.14,"t":"2026-10-16T19:30:00Z","v":66670,"vw":87.988028},{"c":87.28,"h":87.96,"l":87.28,"n":4142,"o":87.89,"t":"2026-10-16T19:45:00Z","v":201690,"vw":87.560605},{"c":87.64,"h":87.64,"l":87.34,"n":29,"o":87.34,"t":"2026-10-16T20:00:00Z","v":215724,"vw":87.340217},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-16T23:45:00Z","v":250,"vw":89},{"c":88.7,"h":88.8,"l":88.6,"n":16,"o":88.6,"t":"2026-10-19T08:00:00Z","v":1091,"vw":88.751685},{"c":88.7,"h":88.7,"l":88.4,"n":39,"o":88.45,"t":"2026-10-19T08:30:00Z","v":1557,"vw":88.541469},{"c":89.05,"h":89.4,"l":89.05,"n":5,"o":89.4,"t":"2026-10-19T11:00:00Z","v":402,"vw":89.234906},{"c":88.96,"h":89,"l":88.8,"n":4,"o":89,"t":"2026-10-19T11:15:00Z","v":1325,"vw":88.97626},{"c":89.1,"h":89.1,"l":89.1,"n":23,"o":89.1,"t":"2026-10-19T11:45:00Z","v":451,"vw":89.1},{"c":89.1,"h":89.2,"l":89.1,"n":10,"o":89.2,"t":"2026-10-19T12:00:00Z","v":1034,"vw":89.154054},{"c":88.62,"h":88.78,"l":88.5,"n":8,"o":88.78,"t":"2026-10-19T12:15:00Z","v":531,"vw":88.615},{"c":89.12,"h":89.4,"l":89.1,"n":3,"o":89.4,"t":"2026-10-19T12:30:00Z","v":700,"vw":89.234286},{"c":89.6151,"h":89.6151,"l":89.6151,"n":1,"o":89.6151,"t":"2026-10-19T12:45:00Z","v":400,"vw":89.6151},{"c":90.48,"h":90.48,"l":89.6,"n":12,"o":89.6,"t":"2026-10-19T13:15:00Z","v":1923,"vw":89.99579},{"c":90.055,"h":91.86,"l":89.615,"n":1502,"o":90.425,"t":"2026-10-19T13:30:00Z","v":138726,"vw":90.993233},{"c":89.94,"h":90.54,"l":89.275,"n":1735,"o":90.44,"t":"2026-10-19T13:45:00Z","v":173108,"vw":89.696165},{"c":88.085,"h":89.95,"l":88.085,"n":1119,"o":89.915,"t":"2026-10-19T14:00:00Z","v":76963,"vw":89.107955},{"c":88.16,"h":88.63,"l":88.01,"n":857,"o":88.31,"t":"2026-10-19T14:15:00Z","v":42985,"vw":88.287782},{"c":89.22,"h":89.54,"l":88.195,"n":927,"o":88.32,"t":"2026-10-19T14:30:00Z","v":56621,"vw":88.848995},{"c":91.39,"h":91.44,"l":89.28,"n":802,"o":89.32,"t":"2026-10-19T14:45:00Z","v":44104,"vw":90.325813},{"c":91.71,"h":92.14,"l":90.95,"n":1200,"o":91.31,"t":"2026-10-19T15:00:00Z","v":43507,"vw":91.51451},{"c":91.65,"h":92,"l":91.475,"n":927,"o":91.75,"t":"2026-10-19T15:15:00Z","v":35336,"vw":91.71604},{"c":92.3,"h":92.45,"l":91.5,"n":713,"o":91.85,"t":"2026-10-19T15:30:00Z","v":38642,"vw":91.94406},{"c":90.86,"h":92.29,"l":90.68,"n":857,"o":92.29,"t":"2026-10-19T15:45:00Z","v":42948,"vw":91.493555},{"c":91.44,"h":91.46,"l":90.61,"n":483,"o":91.03,"t":"2026-10-19T16:00:00Z","v":20333,"vw":90.946677},{"c":89.73,"h":91.6149,"l":89.73,"n":889,"o":91.445,"t":"2026-10-19T16:15:00Z","v":49667,"vw":90.47824},{"c":90.125,"h":90.23,"l":89.79,"n":569,"o":89.86,"t":"2026-10-19T16:30:00Z","v":31311,"vw":90.029718},{"c":89.52,"h":90.14,"l":89.5,"n":692,"o":90.12,"t":"2026-10-19T16:45:00Z","v":36003,"vw":89.785226},{"c":89.74,"h":89.87,"l":89.22,"n":619,"o":89.6,"t":"2026-10-19T17:00:00Z","v":32925,"vw":89.467578},{"c":89.8574,"h":90.015,"l":89.36,"n":541,"o":89.71,"t":"2026-10-19T17:15:00Z","v":25813,"vw":89.709496},{"c":90.01,"h":90.06,"l":89.6299,"n":861,"o":89.83,"t":"2026-10-19T17:30:00Z","v":53866,"vw":89.957972},{"c":89.815,"h":90.02,"l":89.65,"n":671,"o":89.901,"t":"2026-10-19T17:45:00Z","v":28841,"vw":89.840249},{"c":90.855,"h":90.96,"l":89.815,"n":916,"o":89.815,"t":"2026-10-19T18:00:00Z","v":48685,"vw":90.519083},{"c":90.26,"h":90.855,"l":90.25,"n":698,"o":90.855,"t":"2026-10-19T18:15:00Z","v":34977,"vw":90.563312},{"c":90.29,"h":90.425,"l":90.09,"n":606,"o":90.335,"t":"2026-10-19T18:30:00Z","v":19216,"vw":90.293365},{"c":90.38,"h":90.66,"l":90.25,"n":942,"o":90.29,"t":"2026-10-19T18:45:00Z","v":40665,"vw":90.431339},{"c":89.595,"h":90.49,"l":89.49,"n":796,"o":90.45,"t":"2026-10-19T19:00:00Z","v":36930,"vw":89.95937},{"c":89.89,"h":89.89,"l":89.1175,"n":1283,"o":89.595,"t":"2026-10-19T19:15:00Z","v":72591,"vw":89.52547},{"c":90.17,"h":90.565,"l":89.74,"n":1356,"o":89.82,"t":"2026-10-19T19:30:00Z","v":83848,"vw":90.142282},{"c":90.05,"h":90.25,"l":89.56,"n":3550,"o":90.185,"t":"2026-10-19T19:45:00Z","v":203881,"vw":89.912961},{"c":89.98,"h":89.98,"l":89.98,"n":19,"o":89.98,"t":"2026-10-19T20:00:00Z","v":159153,"vw":89.98},{"c":89.98,"h":89.98,"l":89.98,"n":1,"o":89.98,"t":"2026-10-19T20:15:00Z","v":1944,"vw":89.98},{"c":89.01,"h":89.01,"l":89.01,"n":2,"o":89.01,"t":"2026-10-19T23:30:00Z","v":180,"vw":89.01},{"c":90.6541,"h":90.6541,"l":90.6541,"n":1,"o":90.6541,"t":"2026-10-20T12:30:00Z","v":100,"vw":90.6541},{"c":88.89,"h":90.99,"l":88.665,"n":678,"o":90.25,"t":"2026-10-20T13:30:00Z","v":41129,"vw":89.844342},{"c":89.315,"h":89.98,"l":88.74,"n":725,"o":88.885,"t":"2026-10-20T13:45:00Z","v":46982,"vw":89.084672},{"c":89.21,"h":89.78,"l":88.78,"n":899,"o":89.31,"t":"2026-10-20T14:00:00Z","v":42224,"vw":89.179854},{"c":89.5,"h":89.81,"l":89.195,"n":767,"o":89.195,"t":"2026-10-20T14:15:00Z","v":25221,"vw":89.599413},{"c":89.66,"h":90.3178,"l":89.36,"n":860,"o":89.47,"t":"2026-10-20T14:30:00Z","v":32383,"vw":89.929134},{"c":89.985,"h":90.34,"l":89.52,"n":638,"o":89.52,"t":"2026-10-20T14:45:00Z","v":25512,"vw":90.107911},{"c":88.955,"h":90.3128,"l":88.82,"n":815,"o":90.12,"t":"2026-10-20T15:00:00Z","v":32869,"vw":89.81956},{"c":89.025,"h":89.53,"l":88.8,"n":657,"o":89.25,"t":"2026-10-20T15:15:00Z","v":21994,"vw":89.19979},{"c":88.72,"h":89.22,"l":88.2,"n":787,"o":89.025,"t":"2026-10-20T15:30:00Z","v":47039,"vw":88.902806},{"c":88.61,"h":88.9,"l":88.36,"n":708,"o":88.66,"t":"2026-10-20T15:45:00Z","v":17766,"vw":88.660807},{"c":88.58,"h":88.69,"l":88.32,"n":677,"o":88.62,"t":"2026-10-20T16:00:00Z","v":23510,"vw":88.490834},{"c":88.2,"h":88.8,"l":88.2,"n":879,"o":88.48,"t":"2026-10-20T16:15:00Z","v":59972,"vw":88.566167},{"c":88.035,"h":88.54,"l":87.74,"n":1234,"o":88.23,"t":"2026-10-20T16:30:00Z","v":49628,"vw":88.15702},{"c":87.71,"h":88.3,"l":87.71,"n":610,"o":88.0066,"t":"2026-10-20T16:45:00Z","v":14797,"vw":88.087545},{"c":87.4,"h":87.7999,"l":87.4,"n":569,"o":87.7999,"t":"2026-10-20T17:00:00Z","v":19412,"vw":87.586346},{"c":87.42,"h":87.59,"l":87.22,"n":621,"o":87.44,"t":"2026-10-20T17:15:00Z","v":26024,"vw":87.40775},{"c":87.46,"h":87.46,"l":87.125,"n":618,"o":87.445,"t":"2026-10-20T17:30:00Z","v":16437,"vw":87.292372},{"c":88.36,"h":88.42,"l":87,"n":776,"o":87.35,"t":"2026-10-20T17:45:00Z","v":40515,"vw":87.698943},{"c":88.34,"h":88.64,"l":88.05,"n":1038,"o":88.4697,"t":"2026-10-20T18:00:00Z","v":83149,"vw":88.411036},{"c":88.05,"h":88.57,"l":87.92,"n":557,"o":88.205,"t":"2026-10-20T18:15:00Z","v":19288,"vw":88.174289},{"c":87.73,"h":87.98,"l":87.73,"n":562,"o":87.93,"t":"2026-10-20T18:30:00Z","v":14271,"vw":87.864536},{"c":87.72,"h":87.8699,"l":87.63,"n":658,"o":87.76,"t":"2026-10-20T18:45:00Z","v":14573,"vw":87.709485},{"c":87.29,"h":87.74,"l":87.29,"n":995,"o":87.69,"t":"2026-10-20T19:00:00Z","v":24878,"vw":87.525314},{"c":87.78,"h":87.915,"l":87.23,"n":886,"o":87.23,"t":"2026-10-20T19:15:00Z","v":29258,"vw":87.624663},{"c":87.55,"h":87.9,"l":87.37,"n":1467,"o":87.78,"t":"2026-10-20T19:30:00Z","v":74523,"vw":87.627531},{"c":88.11,"h":88.45,"l":87.585,"n":4060,"o":87.585,"t":"2026-10-20T19:45:00Z","v":212350,"vw":88.162227},{"c":88.01,"h":88.01,"l":88.01,"n":39,"o":88.01,"t":"2026-10-20T20:00:00Z","v":161632,"vw":88.01},{"c":88.01,"h":88.01,"l":88.01,"n":1,"o":88.01,"t":"2026-10-20T20:30:00Z","v":500,"vw":88.01},{"c":87.641,"h":87.6412,"l":87.641,"n":25,"o":87.6412,"t":"2026-10-21T08:00:00Z","v":849,"vw":87.641093},{"c":88,"h":88.01,"l":88,"n":27,"o":88.01,"t":"2026-10-21T11:30:00Z","v":508,"vw":88.004329},{"c":88.46,"h":88.46,"l":88.46,"n":2,"o":88.46,"t":"2026-10-21T13:15:00Z","v":125,"vw":88.46},{"c":88.71,"h":89.03,"l":88.17,"n":572,"o":88.28,"t":"2026-10-21T13:30:00Z","v":35440,"vw":88.506911},{"c":89.09,"h":89.24,"l":88.59,"n":578,"o":88.79,"t":"2026-10-21T13:45:00Z","v":20423,"vw":88.872373},{"c":89.45,"h":89.59,"l":88.29,"n":730,"o":89.01,"t":"2026-10-21T14:00:00Z","v":55695,"vw":88.934217},{"c":89.19,"h":89.48,"l":88.95,"n":581,"o":89.46,"t":"2026-10-21T14:15:00Z","v":44729,"vw":89.335274},{"c":89.1,"h":89.39,"l":89,"n":594,"o":89.16,"t":"2026-10-21T14:30:00Z","v":23647,"vw":89.117849},{"c":89.11,"h":89.2,"l":88.98,"n":312,"o":89.125,"t":"2026-10-21T14:45:00Z","v":12601,"vw":89.10191},{"c":89.25,"h":89.26,"l":88.98,"n":402,"o":89.09,"t":"2026-10-21T15:00:00Z","v":14280,"vw":89.107638},{"c":88.9725,"h":89.295,"l":88.54,"n":520,"o":89.24,"t":"2026-10-21T15:15:00Z","v":24450,"vw":88.86264},{"c":88.925,"h":88.96,"l":88.66,"n":435,"o":88.86,"t":"2026-10-21T15:30:00Z","v":15103,"vw":88.825443},{"c":89.225,"h":89.3018,"l":88.9,"n":510,"o":88.95,"t":"2026-10-21T15:45:00Z","v":18152,"vw":89.14133},{"c":89.24,"h":89.47,"l":89,"n":625,"o":89.13,"t":"2026-10-21T16:00:00Z","v":47469,"vw":89.328287},{"c":89.315,"h":89.4,"l":89.1,"n":419,"o":89.2,"t":"2026-10-21T16:15:00Z","v":14867,"vw":89.229252},{"c":90.05,"h":90.05,"l":88.955,"n":826,"o":89.315,"t":"2026-10-21T16:30:00Z","v":102417,"vw":89.391677},{"c":89.8,"h":90.05,"l":89.57,"n":567,"o":90.03,"t":"2026-10-21T16:45:00Z","v":23652,"vw":89.786548},{"c":89.59,"h":89.76,"l":89.59,"n":354,"o":89.71,"t":"2026-10-21T17:00:00Z","v":11632,"vw":89.670344},{"c":89.91,"h":89.925,"l":89.67,"n":548,"o":89.6775,"t":"2026-10-21T17:15:00Z","v":19368,"vw":89.761768},{"c":90.09,"h":90.15,"l":89.81,"n":615,"o":90,"t":"2026-10-21T17:30:00Z","v":26391,"vw":90.026502},{"c":90.02,"h":90.24,"l":90,"n":577,"o":90.02,"t":"2026-10-21T17:45:00Z","v":22577,"vw":90.124427},{"c":89.81,"h":90.11,"l":89.65,"n":656,"o":90.02,"t":"2026-10-21T18:00:00Z","v":20220,"vw":89.901444},{"c":90.105,"h":90.195,"l":89.79,"n":647,"o":89.845,"t":"2026-10-21T18:15:00Z","v":17876,"vw":89.984733},{"c":90.11,"h":90.41,"l":90.05,"n":946,"o":90.105,"t":"2026-10-21T18:30:00Z","v":42376,"vw":90.246313},{"c":89.62,"h":90.3,"l":89.49,"n":900,"o":90.13,"t":"2026-10-21T18:45:00Z","v":36754,"vw":89.906725},{"c":88.83,"h":89.62,"l":88.72,"n":1111,"o":89.53,"t":"2026-10-21T19:00:00Z","v":72141,"vw":89.293544},{"c":89.62,"h":89.665,"l":88.935,"n":874,"o":88.94,"t":"2026-10-21T19:15:00Z","v":30136,"vw":89.368993},{"c":88.97,"h":89.625,"l":88.81,"n":1344,"o":89.625,"t":"2026-10-21T19:30:00Z","v":56101,"vw":89.242778},{"c":89.1,"h":89.23,"l":88.78,"n":3817,"o":88.98,"t":"2026-10-21T19:45:00Z","v":181254,"vw":89.011124},{"c":89.15,"h":89.15,"l":89.15,"n":28,"o":89.15,"t":"2026-10-21T20:00:00Z","v":173856,"vw":89.15},{"c":90.88,"h":90.88,"l":90.88,"n":1,"o":90.88,"t":"2026-10-21T20:30:00Z","v":150,"vw":90.88},{"c":89.15,"h":89.15,"l":89.15,"n":1,"o":89.15,"t":"2026-10-21T20:45:00Z","v":1321,"vw":89.15},{"c":88.75,"h":88.75,"l":88.75,"n":1,"o":88.75,"t":"2026-10-21T23:15:00Z","v":100,"vw":88.75},{"c":89.15,"h":89.15,"l":89.15,"n":2,"o":89.15,"t":"2026-10-22T08:00:00Z","v":131,"vw":89.15},{"c":89,"h":89,"l":89,"n":7,"o":89,"t":"2026-10-22T12:15:00Z","v":500,"vw":89},{"c":88.31,"h":88.31,"l":88.31,"n":5,"o":88.31,"t":"2026-10-22T13:15:00Z","v":306,"vw":88.31},{"c":89.27,"h":90.01,"l":88.32,"n":388,"o":89.17,"t":"2026-10-22T13:30:00Z","v":24976,"vw":89.311248},{"c":90.1,"h":90.125,"l":89.21,"n":524,"o":89.25,"t":"2026-10-22T13:45:00Z","v":28269,"vw":89.761452},{"c":90.62,"h":90.95,"l":89.43,"n":752,"o":90.1,"t":"2026-10-22T14:00:00Z","v":40023,"vw":90.228279},{"c":89.57,"h":90.61,"l":89.38,"n":667,"o":90.58,"t":"2026-10-22T14:15:00Z","v":38325,"vw":90.08474},{"c":89.83,"h":89.83,"l":89.05,"n":442,"o":89.67,"t":"2026-10-22T14:30:00Z","v":18360,"vw":89.519347},{"c":89.705,"h":89.705,"l":89,"n":599,"o":89.52,"t":"2026-10-22T14:45:00Z","v":23891,"vw":89.233854},{"c":89.89,"h":90.21,"l":89.5,"n":519,"o":89.78,"t":"2026-10-22T15:00:00Z","v":17550,"vw":89.871791},{"c":89.5005,"h":90.51,"l":89.5,"n":914,"o":89.865,"t":"2026-10-22T15:15:00Z","v":36002,"vw":90.000025},{"c":89.5,"h":90.07,"l":89.5,"n":667,"o":89.6,"t":"2026-10-22T15:30:00Z","v":26713,"vw":89.734424},{"c":89.49,"h":89.86,"l":89.27,"n":615,"o":89.575,"t":"2026-10-22T15:45:00Z","v":22830,"vw":89.545506},{"c":90.02,"h":90.1189,"l":89.53,"n":385,"o":89.53,"t":"2026-10-22T16:00:00Z","v":14469,"vw":89.752395},{"c":90.005,"h":90.22,"l":89.78,"n":384,"o":90.21,"t":"2026-10-22T16:15:00Z","v":15662,"vw":90.011722},{"c":89.41,"h":89.9,"l":89.24,"n":418,"o":89.9,"t":"2026-10-22T16:30:00Z","v":12700,"vw":89.508308},{"c":89.4,"h":89.5,"l":89.07,"n":632,"o":89.45,"t":"2026-10-22T16:45:00Z","v":25551,"vw":89.239306},{"c":89.28,"h":89.29,"l":89.04,"n":254,"o":89.29,"t":"2026-10-22T17:00:00Z","v":8974,"vw":89.168597},{"c":89.485,"h":89.615,"l":89.15,"n":352,"o":89.26,"t":"2026-10-22T17:15:00Z","v":19127,"vw":89.362839},{"c":89.3,"h":89.59,"l":89.12,"n":308,"o":89.48,"t":"2026-10-22T17:30:00Z","v":9028,"vw":89.449261},{"c":89.01,"h":89.21,"l":88.815,"n":647,"o":89.21,"t":"2026-10-22T17:45:00Z","v":26930,"vw":88.984084},{"c":88.6,"h":88.92,"l":88.2,"n":936,"o":88.92,"t":"2026-10-22T18:00:00Z","v":29224,"vw":88.496021},{"c":88.1782,"h":88.77,"l":88.03,"n":722,"o":88.57,"t":"2026-10-22T18:15:00Z","v":24935,"vw":88.51758},{"c":88.105,"h":88.31,"l":87.88,"n":760,"o":88.31,"t":"2026-10-22T18:30:00Z","v":27124,"vw":88.159329},{"c":87.88,"h":88.1,"l":87.62,"n":787,"o":88.075,"t":"2026-10-22T18:45:00Z","v":31495,"vw":87.824757},{"c":87.75,"h":87.87,"l":87.34,"n":1045,"o":87.87,"t":"2026-10-22T19:00:00Z","v":76570,"vw":87.62231},{"c":87.705,"h":87.91,"l":87.53,"n":948,"o":87.67,"t":"2026-10-22T19:15:00Z","v":44606,"vw":87.687854},{"c":87.65,"h":87.98,"l":87.44,"n":1695,"o":87.73,"t":"2026-10-22T19:30:00Z","v":63544,"vw":87.709534},{"c":88.47,"h":88.61,"l":87.46,"n":4935,"o":87.55,"t":"2026-10-22T19:45:00Z","v":279025,"vw":88.010098},{"c":89.54,"h":89.54,"l":88.42,"n":51,"o":88.47,"t":"2026-10-22T20:00:00Z","v":195840,"vw":88.421177},{"c":89.8322,"h":89.8322,"l":89.8322,"n":1,"o":89.8322,"t":"2026-10-22T21:30:00Z","v":101,"vw":89.8322}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6518465909090909,"strike":111.46306818181819,"iv":0.5901985795454546,"gamma":0.011875852272727274,"theta":-0.04513977272727273,"vega":0.043576420454545454,"rho":0.006197762344531708,"breakevenPct":26.79813930414755},{"delta":0.15,"premium":1.0351562499999998,"strike":106.35110294117648,"iv":0.5718667279411765,"gamma":0.01625698529411765,"theta":-0.058225,"vega":0.057800735294117646,"rho":0.009302661268537986,"breakevenPct":21.450191349441837},{"delta":0.2,"premium":1.4928135405105436,"strike":103.0410654827969,"iv":0.5702384017758046,"gamma":0.019419755826859047,"theta":-0.06957902330743618,"vega":0.06893052164261931,"rho":0.012380267241355283,"breakevenPct":18.22424680310726},{"delta":0.25,"premium":1.9783851276359599,"strike":100.26637069922309,"iv":0.5744004439511653,"gamma":0.022138956714761376,"theta":-0.08045582685904551,"vega":0.07903041065482797,"rho":0.015446665685975887,"breakevenPct":15.635326653312656},{"delta":0.3,"premium":2.5545313881520775,"strike":98.00176834659594,"iv":0.5773177718832891,"gamma":0.023838726790450928,"theta":-0.08777444739168877,"vega":0.0855550839964633,"rho":0.01846440382270081,"breakevenPct":13.725740482637425},{"delta":0.35,"premium":3.140296198054818,"strike":95.79133510167993,"iv":0.5801029177718833,"gamma":0.025430238726790448,"theta":-0.09471520778072501,"vega":0.0917000884173298,"rho":0.021476974493100532,"breakevenPct":11.888295973461597},{"delta":0.4,"premium":3.7670472440944884,"strike":93.73622047244095,"iv":0.576348188976378,"gamma":0.026631889763779528,"theta":-0.09805937007874015,"vega":0.09529015748031495,"rho":0.024465522580039326,"breakevenPct":10.272865546862054},{"delta":0.45,"premium":4.416653543307087,"strike":91.76771653543307,"iv":0.5689466141732283,"gamma":0.027616141732283467,"theta":-0.0993979527559055,"vega":0.09745551181102362,"rho":0.027440674896138537,"breakevenPct":8.781237365686671},{"delta":0.5,"premium":5.090297450424929,"strike":89.81940509915015,"iv":0.5622747167138811,"gamma":0.02843859773371105,"theta":-0.10043024079320113,"vega":0.09919050991501417,"rho":0.03040006075626914,"breakevenPct":7.339631926685217},{"delta":0.55,"premium":5.975566572237961,"strike":88.04886685552408,"iv":0.5620268413597734,"gamma":0.027836614730878187,"theta":-0.09876593484419263,"vega":0.09713668555240794,"rho":0.03322063997463695,"breakevenPct":6.338422786430714},{"delta":0.6,"premium":6.860835694050991,"strike":86.27832861189802,"iv":0.5617789660056657,"gamma":0.027234631728045328,"theta":-0.09710162889518413,"vega":0.0950828611898017,"rho":0.03604121919300475,"breakevenPct":5.337213646176212},{"delta":0.65,"premium":7.86810276679842,"strike":84.4505928853755,"iv":0.5634020553359683,"gamma":0.026206640316205534,"theta":-0.09446055335968379,"vega":0.09177596837944664,"rho":0.03877308882959681,"breakevenPct":4.4092916220017075},{"delta":0.7,"premium":9.192213438735177,"strike":82.47430830039525,"iv":0.5698842687747036,"gamma":0.024072252964426877,"theta":-0.08928268774703557,"vega":0.08521470355731225,"rho":0.041274568832943954,"breakevenPct":3.6717052014594325},{"delta":0.75,"premium":10.516324110671938,"strike":80.49802371541502,"iv":0.5763664822134387,"gamma":0.021937865612648218,"theta":-0.08410482213438734,"vega":0.07865343873517786,"rho":0.043776048836291104,"breakevenPct":2.9341187809171556},{"delta":0.8,"premium":12.505409836065578,"strike":77.95628415300546,"iv":0.5932052459016394,"gamma":0.018743169398907095,"theta":-0.07634185792349725,"vega":0.06886601092896173,"rho":0.04576402751754655,"breakevenPct":2.3090861672370897},{"delta":0.85,"premium":14.718524590163934,"strike":75.22404371584699,"iv":0.6135331147540983,"gamma":0.015191256830601092,"theta":-0.0677079781420765,"vega":0.05799169398907103,"rho":0.047579008427188214,"breakevenPct":1.7219727505212987},{"delta":0.9,"premium":17.69560906515581,"strike":71.74929178470255,"iv":0.6197509915014164,"gamma":0.011194192634560902,"theta":-0.05250184135977336,"vega":0.04299192634560905,"rho":0.0487964064731769,"breakevenPct":1.1591278555285665}],"put":[{"delta":0.1,"premium":0.7964125560538116,"strike":71.7713004484305,"iv":0.6191044843049327,"gamma":0.011219282511210762,"theta":-0.044778923766816144,"vega":0.043062331838565025,"rho":-0.0077897398213542845,"breakevenPct":19.7298259529782},{"delta":0.15,"premium":1.2799216454456415,"strike":75.3330068560235,"iv":0.6068533790401567,"gamma":0.015292948090107738,"theta":-0.05895857002938296,"vega":0.0577718903036239,"rho":-0.011743083083299357,"breakevenPct":16.248489922440786},{"delta":0.2,"premium":1.8675808031341823,"strike":77.78158667972576,"iv":0.6065105778648384,"gamma":0.018182272282076396,"theta":-0.06968334965719883,"vega":0.06859461312438786,"rho":-0.015764485647852745,"breakevenPct":14.143852209238215},{"delta":0.25,"premium":2.470177562550444,"strike":80.18966908797417,"iv":0.6062644874899111,"gamma":0.02095552865213882,"theta":-0.07997659402744149,"vega":0.07899176755447941,"rho":-0.019795903140669535,"breakevenPct":12.101909607075635},{"delta":0.3,"premium":3.2167473769168686,"strike":82.20742534301857,"iv":0.6069505246166262,"gamma":0.022610088781275222,"theta":-0.08611057304277643,"vega":0.08528716707021791,"rho":-0.02392384749525913,"breakevenPct":10.664241160255948},{"delta":0.35,"premium":3.963317191283293,"strike":84.22518159806296,"iv":0.6076365617433414,"gamma":0.02426464891041162,"theta":-0.09224455205811138,"vega":0.09158256658595641,"rho":-0.028051791849848726,"breakevenPct":9.22657271343626},{"delta":0.4,"premium":4.825152439024391,"strike":86.17378048780488,"iv":0.6066323170731708,"gamma":0.02529908536585366,"theta":-0.09535121951219512,"vega":0.09526768292682927,"rho":-0.032262175419070706,"breakevenPct":7.997480152928651},{"delta":0.45,"premium":5.758841463414635,"strike":88.07926829268293,"iv":0.6045743902439025,"gamma":0.025946951219512196,"theta":-0.09657073170731707,"vega":0.09732560975609757,"rho":-0.036523949667544034,"breakevenPct":6.898408924148055},{"delta":0.5,"premium":6.692530487804879,"strike":89.98475609756098,"iv":0.6025164634146342,"gamma":0.02659481707317073,"theta":-0.09779024390243903,"vega":0.09938353658536586,"rho":-0.04078572391601736,"breakevenPct":5.799337695367457},{"delta":0.55,"premium":8.067418546365916,"strike":92.0718462823726,"iv":0.6096685881370092,"gamma":0.02577126148705096,"theta":-0.09639114452798662,"vega":0.09753533834586466,"rho":-0.04536689666433349,"breakevenPct":4.993861415961681},{"delta":0.6,"premium":9.445864661654134,"strike":94.16040100250626,"iv":0.6168949874686717,"gamma":0.024935839598997495,"theta":-0.09497092731829573,"vega":0.09565563909774435,"rho":-0.049950645207003166,"breakevenPct":4.1907528377605425},{"delta":0.65,"premium":11.030547686496696,"strike":96.41170915958452,"iv":0.6194329556185081,"gamma":0.02375297450424929,"theta":-0.09036251180358829,"vega":0.09154013220018885,"rho":-0.05469079655093385,"breakevenPct":3.4368225818957066},{"delta":0.7,"premium":12.753871576959394,"strike":98.7724268177526,"iv":0.6188191690273843,"gamma":0.022336543909348444,"theta":-0.08361085930122758,"vega":0.08592162417374882,"rho":-0.059536088239524915,"breakevenPct":2.715952000912469},{"delta":0.75,"premium":14.655302226935314,"strike":101.27253446447509,"iv":0.6133335100742312,"gamma":0.020581972428419935,"theta":-0.07439904559915164,"vega":0.07849522799575823,"rho":-0.06451138387332646,"breakevenPct":2.0388687655058106},{"delta":0.8,"premium":16.749681866383884,"strike":103.9236479321315,"iv":0.6025699893955461,"gamma":0.018461081654294803,"theta":-0.0625220572640509,"vega":0.0691102863202545,"rho":-0.06962751711443932,"breakevenPct":1.4092218211404481},{"delta":0.85,"premium":20.717494356659138,"strike":108.35214446952595,"iv":0.6268273137697516,"gamma":0.014918284424379237,"theta":-0.052068397291196396,"vega":0.05785823927765238,"rho":-0.07619889192079266,"breakevenPct":0.8882038985898926},{"delta":0.9,"premium":26.334615384615383,"strike":114.39205955334987,"iv":0.6550424317617867,"gamma":0.010701240694789083,"theta":-0.037880645161290326,"vega":0.0436590570719603,"rho":-0.08405416372730364,"breakevenPct":0.41003826200578547}]},"raw":{"call":[{"delta":0.1,"premium":0.6518465909090909,"strike":111.46306818181819,"iv":0.5901985795454546,"gamma":0.011875852272727274,"theta":-0.04513977272727273,"vega":0.043576420454545454,"rho":0.006197762344531708,"breakevenPct":26.79813930414755},{"delta":0.15,"premium":1.0351562499999998,"strike":106.35110294117648,"iv":0.5718667279411765,"gamma":0.01625698529411765,"theta":-0.058225,"vega":0.057800735294117646,"rho":0.009302661268537986,"breakevenPct":21.450191349441837},{"delta":0.2,"premium":1.4928135405105436,"strike":103.0410654827969,"iv":0.5702384017758046,"gamma":0.019419755826859047,"theta":-0.06957902330743618,"vega":0.06893052164261931,"rho":0.012380267241355283,"breakevenPct":18.22424680310726},{"delta":0.25,"premium":1.9783851276359599,"strike":100.26637069922309,"iv":0.5744004439511653,"gamma":0.022138956714761376,"theta":-0.08045582685904551,"vega":0.07903041065482797,"rho":0.015446665685975887,"breakevenPct":15.635326653312656},{"delta":0.3,"premium":2.5545313881520775,"strike":98.00176834659594,"iv":0.5773177718832891,"gamma":0.023838726790450928,"theta":-0.08777444739168877,"vega":0.0855550839964633,"rho":0.01846440382270081,"breakevenPct":13.725740482637425},{"delta":0.35,"premium":3.140296198054818,"strike":95.79133510167993,"iv":0.5801029177718833,"gamma":0.025430238726790448,"theta":-0.09471520778072501,"vega":0.0917000884173298,"rho":0.021476974493100532,"breakevenPct":11.888295973461597},{"delta":0.4,"premium":3.7670472440944884,"strike":93.73622047244095,"iv":0.576348188976378,"gamma":0.026631889763779528,"theta":-0.09805937007874015,"vega":0.09529015748031495,"rho":0.024465522580039326,"breakevenPct":10.272865546862054},{"delta":0.45,"premium":4.416653543307087,"strike":91.76771653543307,"iv":0.5689466141732283,"gamma":0.027616141732283467,"theta":-0.0993979527559055,"vega":0.09745551181102362,"rho":0.027440674896138537,"breakevenPct":8.781237365686671},{"delta":0.5,"premium":5.090297450424929,"strike":89.81940509915015,"iv":0.5622747167138811,"gamma":0.02843859773371105,"theta":-0.10043024079320113,"vega":0.09919050991501417,"rho":0.03040006075626914,"breakevenPct":7.339631926685217},{"delta":0.55,"premium":5.975566572237961,"strike":88.04886685552408,"iv":0.5620268413597734,"gamma":0.027836614730878187,"theta":-0.09876593484419263,"vega":0.09713668555240794,"rho":0.03322063997463695,"breakevenPct":6.338422786430714},{"delta":0.6,"premium":6.860835694050991,"strike":86.27832861189802,"iv":0.5617789660056657,"gamma":0.027234631728045328,"theta":-0.09710162889518413,"vega":0.0950828611898017,"rho":0.03604121919300475,"breakevenPct":5.337213646176212},{"delta":0.65,"premium":7.86810276679842,"strike":84.4505928853755,"iv":0.5634020553359683,"gamma":0.026206640316205534,"theta":-0.09446055335968379,"vega":0.09177596837944664,"rho":0.03877308882959681,"breakevenPct":4.4092916220017075},{"delta":0.7,"premium":9.192213438735177,"strike":82.47430830039525,"iv":0.5698842687747036,"gamma":0.024072252964426877,"theta":-0.08928268774703557,"vega":0.08521470355731225,"rho":0.041274568832943954,"breakevenPct":3.6717052014594325},{"delta":0.75,"premium":10.516324110671938,"strike":80.49802371541502,"iv":0.5763664822134387,"gamma":0.021937865612648218,"theta":-0.08410482213438734,"vega":0.07865343873517786,"rho":0.043776048836291104,"breakevenPct":2.9341187809171556},{"delta":0.8,"premium":12.505409836065578,"strike":77.95628415300546,"iv":0.5932052459016394,"gamma":0.018743169398907095,"theta":-0.07634185792349725,"vega":0.06886601092896173,"rho":0.04576402751754655,"breakevenPct":2.3090861672370897},{"delta":0.85,"premium":14.718524590163934,"strike":75.22404371584699,"iv":0.6135331147540983,"gamma":0.015191256830601092,"theta":-0.0677079781420765,"vega":0.05799169398907103,"rho":0.047579008427188214,"breakevenPct":1.7219727505212987},{"delta":0.9,"premium":17.69560906515581,"strike":71.74929178470255,"iv":0.6197509915014164,"gamma":0.011194192634560902,"theta":-0.05250184135977336,"vega":0.04299192634560905,"rho":0.0487964064731769,"breakevenPct":1.1591278555285665}],"put":[{"delta":0.1,"premium":0.7964125560538116,"strike":71.7713004484305,"iv":0.6191044843049327,"gamma":0.011219282511210762,"theta":-0.044778923766816144,"vega":0.043062331838565025,"rho":-0.0077897398213542845,"breakevenPct":19.7298259529782},{"delta":0.15,"premium":1.2799216454456415,"strike":75.3330068560235,"iv":0.6068533790401567,"gamma":0.015292948090107738,"theta":-0.05895857002938296,"vega":0.0577718903036239,"rho":-0.011743083083299357,"breakevenPct":16.248489922440786},{"delta":0.2,"premium":1.8675808031341823,"strike":77.78158667972576,"iv":0.6065105778648384,"gamma":0.018182272282076396,"theta":-0.06968334965719883,"vega":0.06859461312438786,"rho":-0.015764485647852745,"breakevenPct":14.143852209238215},{"delta":0.25,"premium":2.470177562550444,"strike":80.18966908797417,"iv":0.6062644874899111,"gamma":0.02095552865213882,"theta":-0.07997659402744149,"vega":0.07899176755447941,"rho":-0.019795903140669535,"breakevenPct":12.101909607075635},{"delta":0.3,"premium":3.2167473769168686,"strike":82.20742534301857,"iv":0.6069505246166262,"gamma":0.022610088781275222,"theta":-0.08611057304277643,"vega":0.08528716707021791,"rho":-0.02392384749525913,"breakevenPct":10.664241160255948},{"delta":0.35,"premium":3.963317191283293,"strike":84.22518159806296,"iv":0.6076365617433414,"gamma":0.02426464891041162,"theta":-0.09224455205811138,"vega":0.09158256658595641,"rho":-0.028051791849848726,"breakevenPct":9.22657271343626},{"delta":0.4,"premium":4.825152439024391,"strike":86.17378048780488,"iv":0.6066323170731708,"gamma":0.02529908536585366,"theta":-0.09535121951219512,"vega":0.09526768292682927,"rho":-0.032262175419070706,"breakevenPct":7.997480152928651},{"delta":0.45,"premium":5.758841463414635,"strike":88.07926829268293,"iv":0.6045743902439025,"gamma":0.025946951219512196,"theta":-0.09657073170731707,"vega":0.09732560975609757,"rho":-0.036523949667544034,"breakevenPct":6.898408924148055},{"delta":0.5,"premium":6.692530487804879,"strike":89.98475609756098,"iv":0.6025164634146342,"gamma":0.02659481707317073,"theta":-0.09779024390243903,"vega":0.09938353658536586,"rho":-0.04078572391601736,"breakevenPct":5.799337695367457},{"delta":0.55,"premium":8.067418546365916,"strike":92.0718462823726,"iv":0.6096685881370092,"gamma":0.02577126148705096,"theta":-0.09639114452798662,"vega":0.09753533834586466,"rho":-0.04536689666433349,"breakevenPct":4.993861415961681},{"delta":0.6,"premium":9.445864661654134,"strike":94.16040100250626,"iv":0.6168949874686717,"gamma":0.024935839598997495,"theta":-0.09497092731829573,"vega":0.09565563909774435,"rho":-0.049950645207003166,"breakevenPct":4.1907528377605425},{"delta":0.65,"premium":11.030547686496696,"strike":96.41170915958452,"iv":0.6194329556185081,"gamma":0.02375297450424929,"theta":-0.09036251180358829,"vega":0.09154013220018885,"rho":-0.05469079655093385,"breakevenPct":3.4368225818957066},{"delta":0.7,"premium":12.753871576959394,"strike":98.7724268177526,"iv":0.6188191690273843,"gamma":0.022336543909348444,"theta":-0.08361085930122758,"vega":0.08592162417374882,"rho":-0.059536088239524915,"breakevenPct":2.715952000912469},{"delta":0.75,"premium":14.655302226935314,"strike":101.27253446447509,"iv":0.6133335100742312,"gamma":0.020581972428419935,"theta":-0.07439904559915164,"vega":0.07849522799575823,"rho":-0.06451138387332646,"breakevenPct":2.0388687655058106},{"delta":0.8,"premium":16.749681866383884,"strike":103.9236479321315,"iv":0.6025699893955461,"gamma":0.018461081654294803,"theta":-0.0625220572640509,"vega":0.0691102863202545,"rho":-0.06962751711443932,"breakevenPct":1.4092218211404481},{"delta":0.85,"premium":20.717494356659138,"strike":108.35214446952595,"iv":0.6268273137697516,"gamma":0.014918284424379237,"theta":-0.052068397291196396,"vega":0.05785823927765238,"rho":-0.07619889192079266,"breakevenPct":0.8882038985898926},{"delta":0.9,"premium":26.334615384615383,"strike":114.39205955334987,"iv":0.6550424317617867,"gamma":0.010701240694789083,"theta":-0.037880645161290326,"vega":0.0436590570719603,"rho":-0.08405416372730364,"breakevenPct":0.41003826200578547}]}},"errors":["fundamentals:provider_http_429"],"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"}}