{"symbol":"AKAM","url":"https://intraalpha.com/companies/AKAM","capturedAt":"2026-10-21T17:48:09.805Z","state":"ready","quote":{"symbol":"AKAM","last_price":90.38,"prev_close":89.63,"regular_close":90.38,"change":0.75,"change_pct":0.8368,"regular_change":0.75,"regular_change_pct":0.8368,"extended_change":0,"extended_change_pct":0,"bid":90.32,"ask":90.49,"bid_size":200,"ask_size":200,"volume":2179892,"vwap":90.022567,"open":91.6,"high":91.75,"low":88.0601,"close":90.38,"trade_count":40938,"last_trade_at":"2026-10-21T17:47:58.415194713Z","last_quote_at":"2026-10-21T17:48:05.557362359Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.694274775-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"AKAM","fetched_at":"2026-10-21T17:48:09.193245+00:00","name":"Akamai Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Akamai Technologies, Inc. is a global content delivery network (CDN), cybersecurity, and cloud service company, providing web and Internet security services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12881319000,"ebitda":1079898000,"pe_ratio":32.47,"peg_ratio":1.437,"book_value":33.07,"dividend_per_share":null,"dividend_yield":null,"eps":2.76,"revenue_ttm":4322834000,"gross_profit_ttm":2483570000,"profit_margin":0.0951,"operating_margin_ttm":0.0763,"return_on_assets_ttm":0.0252,"return_on_equity_ttm":0.0892,"quarterly_earnings_growth":-0.268,"quarterly_revenue_growth":0.054,"analyst_target_price":158.87,"analyst_number":5,"beta":0.616,"fifty_two_week_high":165.45,"fifty_two_week_low":70.82,"fifty_day_ma":107.72,"two_hundred_day_ma":112.29,"shares_outstanding":143717000,"forward_pe":15.02,"price_to_sales":2.98,"price_to_book":3.585,"ev_to_revenue":5.32,"ev_to_ebitda":18.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:09.193245+00:00"},"optionObservedAt":"2026-10-21T17:36:36.693Z","bars":[{"c":100.5,"h":100.5,"l":100.4,"n":56,"o":100.4,"t":"2026-10-14T08:00:00Z","v":1897,"vw":100.489294},{"c":100,"h":100,"l":100,"n":10,"o":100,"t":"2026-10-14T08:25:00Z","v":267,"vw":100},{"c":100.49,"h":100.49,"l":100.49,"n":3,"o":100.49,"t":"2026-10-14T08:30:00Z","v":200,"vw":100.49},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-14T08:35:00Z","v":199,"vw":100},{"c":100,"h":100,"l":100,"n":7,"o":100,"t":"2026-10-14T08:45:00Z","v":112,"vw":100},{"c":100.01,"h":100.59,"l":100.01,"n":16,"o":100.59,"t":"2026-10-14T09:25:00Z","v":650,"vw":100.3},{"c":99.98,"h":99.98,"l":99.98,"n":13,"o":99.98,"t":"2026-10-14T10:55:00Z","v":327,"vw":99.98},{"c":99.9,"h":100,"l":99.9,"n":40,"o":100,"t":"2026-10-14T11:00:00Z","v":2643,"vw":99.982207},{"c":99.81,"h":100.04,"l":99.81,"n":12,"o":100.04,"t":"2026-10-14T11:20:00Z","v":844,"vw":99.897999},{"c":99.8,"h":99.8,"l":99.8,"n":3,"o":99.8,"t":"2026-10-14T11:25:00Z","v":142,"vw":99.8},{"c":99.81,"h":99.81,"l":99.6848,"n":3,"o":99.6848,"t":"2026-10-14T11:50:00Z","v":355,"vw":99.720571},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-10-14T11:55:00Z","v":101,"vw":99.99},{"c":99.6548,"h":99.6548,"l":99.6548,"n":1,"o":99.6548,"t":"2026-10-14T12:00:00Z","v":100,"vw":99.6548},{"c":99.99,"h":99.99,"l":99.99,"n":4,"o":99.99,"t":"2026-10-14T12:10:00Z","v":200,"vw":99.99},{"c":99.88,"h":99.88,"l":99.88,"n":2,"o":99.88,"t":"2026-10-14T12:15:00Z","v":110,"vw":99.88},{"c":99.122,"h":99.67,"l":99.108,"n":30,"o":99.67,"t":"2026-10-14T12:30:00Z","v":2992,"vw":99.187811},{"c":98.9,"h":99.01,"l":98.74,"n":48,"o":99.01,"t":"2026-10-14T12:35:00Z","v":3512,"vw":98.852926},{"c":98.85,"h":99.1,"l":98.76,"n":13,"o":99.1,"t":"2026-10-14T12:40:00Z","v":509,"vw":98.861895},{"c":98.8,"h":98.89,"l":98.8,"n":11,"o":98.89,"t":"2026-10-14T12:45:00Z","v":812,"vw":98.875},{"c":98.7673,"h":98.7673,"l":98.6,"n":8,"o":98.6,"t":"2026-10-14T12:50:00Z","v":281,"vw":98.68365},{"c":98.1,"h":98.7543,"l":98.1,"n":76,"o":98.7543,"t":"2026-10-14T12:55:00Z","v":8057,"vw":98.252156},{"c":97.91,"h":98.01,"l":97.66,"n":125,"o":98,"t":"2026-10-14T13:00:00Z","v":3672,"vw":97.814661},{"c":97.94,"h":97.9885,"l":97.94,"n":8,"o":97.9885,"t":"2026-10-14T13:05:00Z","v":360,"vw":97.957509},{"c":97.95,"h":97.95,"l":97.95,"n":6,"o":97.95,"t":"2026-10-14T13:10:00Z","v":147,"vw":97.95},{"c":97.78,"h":97.95,"l":97.78,"n":35,"o":97.91,"t":"2026-10-14T13:15:00Z","v":936,"vw":97.865357},{"c":97.6845,"h":97.6845,"l":97.64,"n":23,"o":97.65,"t":"2026-10-14T13:20:00Z","v":2262,"vw":97.650669},{"c":98,"h":98,"l":97.76,"n":57,"o":98,"t":"2026-10-14T13:25:00Z","v":4055,"vw":97.98787},{"c":98.02,"h":98.52,"l":97.5,"n":1121,"o":97.97,"t":"2026-10-14T13:30:00Z","v":105808,"vw":98.002287},{"c":97.495,"h":98.24,"l":97,"n":1238,"o":98.14,"t":"2026-10-14T13:35:00Z","v":76784,"vw":97.621551},{"c":97.455,"h":98.0351,"l":97.1,"n":1408,"o":97.635,"t":"2026-10-14T13:40:00Z","v":112188,"vw":97.522156},{"c":97.36,"h":97.65,"l":97.015,"n":1956,"o":97.32,"t":"2026-10-14T13:45:00Z","v":180322,"vw":97.369833},{"c":96.08,"h":97.3718,"l":95.83,"n":3035,"o":97.355,"t":"2026-10-14T13:50:00Z","v":296279,"vw":96.417128},{"c":94.9,"h":96.11,"l":94.68,"n":3254,"o":96.08,"t":"2026-10-14T13:55:00Z","v":238184,"vw":95.317623},{"c":94.25,"h":95.04,"l":94.15,"n":2815,"o":94.8,"t":"2026-10-14T14:00:00Z","v":207759,"vw":94.588546},{"c":92.79,"h":94.29,"l":92.76,"n":4776,"o":94.14,"t":"2026-10-14T14:05:00Z","v":327938,"vw":93.367903},{"c":93.08,"h":93.21,"l":92.53,"n":3060,"o":92.82,"t":"2026-10-14T14:10:00Z","v":196887,"vw":92.84765},{"c":93.295,"h":93.53,"l":93.01,"n":1942,"o":93.1,"t":"2026-10-14T14:15:00Z","v":103068,"vw":93.281997},{"c":93.66,"h":93.7199,"l":93.0005,"n":1784,"o":93.27,"t":"2026-10-14T14:20:00Z","v":115145,"vw":93.328241},{"c":93.26,"h":93.8,"l":93.08,"n":1124,"o":93.61,"t":"2026-10-14T14:25:00Z","v":63949,"vw":93.595033},{"c":93.27,"h":93.31,"l":92.66,"n":2153,"o":93.2263,"t":"2026-10-14T14:30:00Z","v":130293,"vw":92.975014},{"c":93.1,"h":93.39,"l":93.04,"n":627,"o":93.1879,"t":"2026-10-14T14:35:00Z","v":29902,"vw":93.17804},{"c":93.29,"h":93.39,"l":93.06,"n":1158,"o":93.1,"t":"2026-10-14T14:40:00Z","v":82830,"vw":93.25535},{"c":93.02,"h":93.49,"l":92.97,"n":916,"o":93.26,"t":"2026-10-14T14:45:00Z","v":81409,"vw":93.258123},{"c":93.45,"h":93.58,"l":92.99,"n":892,"o":93.04,"t":"2026-10-14T14:50:00Z","v":68161,"vw":93.268096},{"c":93.6,"h":93.66,"l":93.38,"n":898,"o":93.48,"t":"2026-10-14T14:55:00Z","v":47231,"vw":93.54388},{"c":93.04,"h":93.6884,"l":93,"n":863,"o":93.61,"t":"2026-10-14T15:00:00Z","v":38564,"vw":93.290765},{"c":92.65,"h":93.02,"l":92.56,"n":1124,"o":93,"t":"2026-10-14T15:05:00Z","v":67188,"vw":92.789398},{"c":92.775,"h":93.03,"l":92.46,"n":1348,"o":92.655,"t":"2026-10-14T15:10:00Z","v":91708,"vw":92.673117},{"c":92.93,"h":93.14,"l":92.78,"n":765,"o":92.89,"t":"2026-10-14T15:15:00Z","v":35484,"vw":92.972224},{"c":92.6,"h":92.95,"l":92.52,"n":1152,"o":92.915,"t":"2026-10-14T15:20:00Z","v":90446,"vw":92.862029},{"c":92.0786,"h":92.61,"l":91.9,"n":1400,"o":92.6,"t":"2026-10-14T15:25:00Z","v":93723,"vw":92.271445},{"c":92.105,"h":92.29,"l":91.89,"n":1446,"o":92.04,"t":"2026-10-14T15:30:00Z","v":99893,"vw":92.104821},{"c":91.975,"h":92.2499,"l":91.86,"n":1092,"o":92.01,"t":"2026-10-14T15:35:00Z","v":77105,"vw":91.974606},{"c":92.15,"h":92.21,"l":91.9,"n":1682,"o":91.9,"t":"2026-10-14T15:40:00Z","v":114062,"vw":92.065843},{"c":92.37,"h":92.59,"l":92.0237,"n":1781,"o":92.095,"t":"2026-10-14T15:45:00Z","v":146486,"vw":92.201883},{"c":92.48,"h":92.6,"l":92.25,"n":805,"o":92.39,"t":"2026-10-14T15:50:00Z","v":47444,"vw":92.414541},{"c":92.34,"h":92.52,"l":92.125,"n":885,"o":92.5,"t":"2026-10-14T15:55:00Z","v":38585,"vw":92.288156},{"c":92.21,"h":92.57,"l":91.98,"n":808,"o":92.36,"t":"2026-10-14T16:00:00Z","v":42805,"vw":92.234616},{"c":92.15,"h":92.328,"l":92.0471,"n":739,"o":92.25,"t":"2026-10-14T16:05:00Z","v":35217,"vw":92.173009},{"c":91.64,"h":92.26,"l":91.56,"n":1118,"o":92.25,"t":"2026-10-14T16:10:00Z","v":86936,"vw":91.93225},{"c":91.755,"h":91.76,"l":91.5,"n":1104,"o":91.615,"t":"2026-10-14T16:15:00Z","v":64593,"vw":91.614126},{"c":91.7,"h":91.91,"l":91.64,"n":776,"o":91.755,"t":"2026-10-14T16:20:00Z","v":38748,"vw":91.749314},{"c":91.56,"h":91.85,"l":91.5,"n":801,"o":91.75,"t":"2026-10-14T16:25:00Z","v":34540,"vw":91.680764},{"c":91.42,"h":91.58,"l":90.93,"n":1653,"o":91.5575,"t":"2026-10-14T16:30:00Z","v":173028,"vw":91.164473},{"c":91.755,"h":91.91,"l":91.25,"n":888,"o":91.42,"t":"2026-10-14T16:35:00Z","v":56382,"vw":91.593012},{"c":91.98,"h":92.03,"l":91.64,"n":1612,"o":91.67,"t":"2026-10-14T16:40:00Z","v":300763,"vw":91.884537},{"c":91.94,"h":92.01,"l":91.82,"n":724,"o":91.9004,"t":"2026-10-14T16:45:00Z","v":77620,"vw":91.929887},{"c":91.65,"h":91.89,"l":91.65,"n":607,"o":91.89,"t":"2026-10-14T16:50:00Z","v":23156,"vw":91.764161},{"c":92.19,"h":92.29,"l":91.65,"n":1306,"o":91.705,"t":"2026-10-14T16:55:00Z","v":106219,"vw":92.089091},{"c":91.92,"h":92.38,"l":91.845,"n":1207,"o":92.25,"t":"2026-10-14T17:00:00Z","v":88249,"vw":92.204511},{"c":92.4409,"h":92.5386,"l":91.84,"n":661,"o":91.94,"t":"2026-10-14T17:05:00Z","v":48257,"vw":92.142843},{"c":92.17,"h":92.58,"l":92.05,"n":858,"o":92.405,"t":"2026-10-14T17:10:00Z","v":55880,"vw":92.303486},{"c":92.215,"h":92.31,"l":92.1,"n":760,"o":92.17,"t":"2026-10-14T17:15:00Z","v":36423,"vw":92.218732},{"c":92.09,"h":92.24,"l":91.94,"n":756,"o":92.24,"t":"2026-10-14T17:20:00Z","v":38586,"vw":92.032596},{"c":91.76,"h":92.175,"l":91.62,"n":804,"o":92.12,"t":"2026-10-14T17:25:00Z","v":54246,"vw":91.820549},{"c":91.69,"h":91.75,"l":91.4642,"n":699,"o":91.695,"t":"2026-10-14T17:30:00Z","v":39581,"vw":91.576659},{"c":91.385,"h":91.65,"l":91.35,"n":703,"o":91.65,"t":"2026-10-14T17:35:00Z","v":31320,"vw":91.479899},{"c":91.065,"h":91.4,"l":90.975,"n":1006,"o":91.385,"t":"2026-10-14T17:40:00Z","v":62396,"vw":91.149921},{"c":90.83,"h":91.03,"l":90.58,"n":1105,"o":91.03,"t":"2026-10-14T17:45:00Z","v":58827,"vw":90.712031},{"c":90.735,"h":90.95,"l":90.43,"n":1108,"o":90.83,"t":"2026-10-14T17:50:00Z","v":80534,"vw":90.64566},{"c":90.91,"h":91.07,"l":90.53,"n":899,"o":90.735,"t":"2026-10-14T17:55:00Z","v":74803,"vw":90.84751},{"c":90.86,"h":90.95,"l":90.68,"n":742,"o":90.9,"t":"2026-10-14T18:00:00Z","v":32165,"vw":90.816135},{"c":90.895,"h":91.07,"l":90.81,"n":806,"o":90.9,"t":"2026-10-14T18:05:00Z","v":52530,"vw":90.886965},{"c":91.2731,"h":91.31,"l":90.79,"n":1073,"o":90.895,"t":"2026-10-14T18:10:00Z","v":74166,"vw":90.999877},{"c":91.1,"h":91.3157,"l":90.93,"n":616,"o":91.13,"t":"2026-10-14T18:15:00Z","v":33971,"vw":91.117956},{"c":91.04,"h":91.385,"l":90.995,"n":763,"o":91.045,"t":"2026-10-14T18:20:00Z","v":53608,"vw":91.166056},{"c":90.7632,"h":91.105,"l":90.66,"n":1084,"o":91.05,"t":"2026-10-14T18:25:00Z","v":105074,"vw":90.85248},{"c":90.585,"h":90.8025,"l":90.48,"n":1396,"o":90.765,"t":"2026-10-14T18:30:00Z","v":106594,"vw":90.540093},{"c":90.52,"h":90.76,"l":90.46,"n":1401,"o":90.59,"t":"2026-10-14T18:35:00Z","v":113545,"vw":90.540902},{"c":90.595,"h":90.79,"l":90.515,"n":801,"o":90.515,"t":"2026-10-14T18:40:00Z","v":46419,"vw":90.678457},{"c":90.57,"h":90.635,"l":90.52,"n":609,"o":90.6,"t":"2026-10-14T18:45:00Z","v":44468,"vw":90.587222},{"c":90.45,"h":90.6,"l":90.21,"n":905,"o":90.59,"t":"2026-10-14T18:50:00Z","v":50008,"vw":90.38238},{"c":90.285,"h":90.56,"l":90.23,"n":1236,"o":90.49,"t":"2026-10-14T18:55:00Z","v":91573,"vw":90.360986},{"c":90.23,"h":90.34,"l":90.03,"n":1326,"o":90.24,"t":"2026-10-14T19:00:00Z","v":79227,"vw":90.200224},{"c":90.5704,"h":90.635,"l":90.21,"n":750,"o":90.25,"t":"2026-10-14T19:05:00Z","v":79957,"vw":90.358885},{"c":90.843,"h":91.14,"l":90.55,"n":1314,"o":90.595,"t":"2026-10-14T19:10:00Z","v":93845,"vw":90.840392},{"c":90.945,"h":90.945,"l":90.51,"n":840,"o":90.79,"t":"2026-10-14T19:15:00Z","v":38421,"vw":90.692908},{"c":91.305,"h":91.3795,"l":90.91,"n":905,"o":90.975,"t":"2026-10-14T19:20:00Z","v":49794,"vw":91.111598},{"c":91.43,"h":91.66,"l":91.13,"n":1683,"o":91.37,"t":"2026-10-14T19:25:00Z","v":123393,"vw":91.369676},{"c":91.58,"h":91.7899,"l":91.26,"n":1459,"o":91.415,"t":"2026-10-14T19:30:00Z","v":111846,"vw":91.510236},{"c":91.5699,"h":91.63,"l":91.3,"n":898,"o":91.62,"t":"2026-10-14T19:35:00Z","v":60209,"vw":91.481007},{"c":91.625,"h":91.83,"l":91.42,"n":1388,"o":91.57,"t":"2026-10-14T19:40:00Z","v":89935,"vw":91.609031},{"c":91.759,"h":91.759,"l":91.145,"n":1588,"o":91.59,"t":"2026-10-14T19:45:00Z","v":162194,"vw":91.479648},{"c":91.665,"h":91.82,"l":91.4501,"n":2329,"o":91.725,"t":"2026-10-14T19:50:00Z","v":154683,"vw":91.690654},{"c":91.74,"h":91.77,"l":91.1,"n":5257,"o":91.6,"t":"2026-10-14T19:55:00Z","v":345172,"vw":91.497856},{"c":91.69,"h":91.71,"l":91.4414,"n":84,"o":91.71,"t":"2026-10-14T20:00:00Z","v":514746,"vw":91.7092},{"c":91.61,"h":91.61,"l":91.61,"n":20,"o":91.61,"t":"2026-10-14T20:10:00Z","v":1316,"vw":91.61},{"c":91.52,"h":91.57,"l":91.52,"n":15,"o":91.57,"t":"2026-10-14T20:15:00Z","v":525,"vw":91.532531},{"c":91.51,"h":91.51,"l":91.51,"n":4,"o":91.51,"t":"2026-10-14T20:30:00Z","v":180,"vw":91.51},{"c":91.41,"h":91.42,"l":91.41,"n":5,"o":91.42,"t":"2026-10-14T20:35:00Z","v":284,"vw":91.415},{"c":91.2991,"h":91.2991,"l":91.2991,"n":1,"o":91.2991,"t":"2026-10-14T20:45:00Z","v":100,"vw":91.2991},{"c":91.31,"h":91.31,"l":91.31,"n":8,"o":91.31,"t":"2026-10-14T20:50:00Z","v":896,"vw":91.31},{"c":91.5,"h":91.5,"l":91.49,"n":7,"o":91.49,"t":"2026-10-14T20:55:00Z","v":812,"vw":91.495878},{"c":91.3138,"h":91.35,"l":91.3138,"n":4,"o":91.35,"t":"2026-10-14T21:00:00Z","v":500,"vw":91.32952},{"c":91.3,"h":91.31,"l":91.3,"n":6,"o":91.31,"t":"2026-10-14T21:10:00Z","v":803,"vw":91.301557},{"c":91.6465,"h":91.6465,"l":91.6465,"n":1,"o":91.6465,"t":"2026-10-14T21:15:00Z","v":1000,"vw":91.6465},{"c":91.49,"h":91.5789,"l":91.49,"n":11,"o":91.5789,"t":"2026-10-14T21:20:00Z","v":725,"vw":91.564083},{"c":91.3,"h":91.33,"l":91.3,"n":17,"o":91.3232,"t":"2026-10-14T21:30:00Z","v":2270,"vw":91.313987},{"c":91.4,"h":91.4,"l":91.39,"n":4,"o":91.39,"t":"2026-10-14T21:35:00Z","v":322,"vw":91.395},{"c":91.33,"h":91.33,"l":91.27,"n":7,"o":91.27,"t":"2026-10-14T21:40:00Z","v":526,"vw":91.317474},{"c":91.21,"h":91.27,"l":91.21,"n":8,"o":91.27,"t":"2026-10-14T21:45:00Z","v":400,"vw":91.23},{"c":91.21,"h":91.21,"l":91.21,"n":3,"o":91.21,"t":"2026-10-14T21:50:00Z","v":272,"vw":91.21},{"c":91.34,"h":91.34,"l":91.19,"n":103,"o":91.19,"t":"2026-10-14T22:00:00Z","v":11708,"vw":91.201229},{"c":90.9,"h":91.2,"l":90.9,"n":94,"o":91.1887,"t":"2026-10-14T22:10:00Z","v":8421,"vw":91.140725},{"c":90.5,"h":90.5,"l":90.5,"n":30,"o":90.5,"t":"2026-10-14T22:15:00Z","v":656,"vw":90.5},{"c":90.79,"h":90.79,"l":90.4,"n":24,"o":90.68,"t":"2026-10-14T22:25:00Z","v":14054,"vw":90.704411},{"c":90.738,"h":90.738,"l":90.738,"n":1,"o":90.738,"t":"2026-10-14T22:30:00Z","v":300,"vw":90.738},{"c":90.4589,"h":90.4589,"l":90.4589,"n":5,"o":90.4589,"t":"2026-10-14T22:35:00Z","v":255,"vw":90.4589},{"c":90.4,"h":90.462,"l":90.4,"n":14,"o":90.462,"t":"2026-10-14T22:40:00Z","v":847,"vw":90.408857},{"c":90.0003,"h":90.15,"l":90.0003,"n":76,"o":90.15,"t":"2026-10-14T22:45:00Z","v":2055,"vw":90.032928},{"c":90.45,"h":90.45,"l":90.45,"n":7,"o":90.45,"t":"2026-10-14T22:50:00Z","v":122,"vw":90.45},{"c":90.1585,"h":90.1585,"l":90.0824,"n":4,"o":90.0824,"t":"2026-10-14T22:55:00Z","v":754,"vw":90.145817},{"c":90.1747,"h":90.2036,"l":90.15,"n":11,"o":90.15,"t":"2026-10-14T23:00:00Z","v":1095,"vw":90.173476},{"c":90.15,"h":90.15,"l":90.15,"n":4,"o":90.15,"t":"2026-10-14T23:05:00Z","v":237,"vw":90.15},{"c":90.0928,"h":90.0928,"l":89.95,"n":165,"o":90.07,"t":"2026-10-14T23:15:00Z","v":5023,"vw":90.054503},{"c":90.0214,"h":90.0214,"l":89.97,"n":4,"o":89.97,"t":"2026-10-14T23:20:00Z","v":886,"vw":89.988395},{"c":90.0228,"h":90.0228,"l":90.0228,"n":10,"o":90.0228,"t":"2026-10-14T23:30:00Z","v":281,"vw":90.0228},{"c":90,"h":90,"l":89.95,"n":17,"o":89.97,"t":"2026-10-14T23:35:00Z","v":1758,"vw":89.968491},{"c":89.94,"h":89.95,"l":89.92,"n":10,"o":89.94,"t":"2026-10-14T23:40:00Z","v":1275,"vw":89.943333},{"c":90,"h":90,"l":89.9,"n":19,"o":89.9721,"t":"2026-10-14T23:45:00Z","v":2840,"vw":89.94592},{"c":89.9,"h":90.2,"l":89.9,"n":65,"o":90.2,"t":"2026-10-14T23:50:00Z","v":6477,"vw":90.057033},{"c":89.8858,"h":89.9,"l":89.8858,"n":10,"o":89.9,"t":"2026-10-14T23:55:00Z","v":368,"vw":89.894496},{"c":90.45,"h":90.59,"l":90.1,"n":155,"o":90.1,"t":"2026-10-15T08:00:00Z","v":5200,"vw":90.388735},{"c":90.6,"h":90.6,"l":90.6,"n":2,"o":90.6,"t":"2026-10-15T08:10:00Z","v":180,"vw":90.6},{"c":90,"h":90.47,"l":90,"n":6,"o":90.47,"t":"2026-10-15T08:20:00Z","v":758,"vw":90.357686},{"c":90.9,"h":90.9,"l":90.9,"n":3,"o":90.9,"t":"2026-10-15T08:55:00Z","v":500,"vw":90.9},{"c":90.57,"h":90.62,"l":90.57,"n":8,"o":90.62,"t":"2026-10-15T09:45:00Z","v":305,"vw":90.597064},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-15T10:00:00Z","v":303,"vw":90},{"c":90.0134,"h":90.07,"l":90.0134,"n":7,"o":90.07,"t":"2026-10-15T10:20:00Z","v":601,"vw":90.02472},{"c":89.0101,"h":90.1,"l":89.0101,"n":56,"o":90.1,"t":"2026-10-15T11:05:00Z","v":4649,"vw":89.981966},{"c":90.1663,"h":90.1663,"l":90.1663,"n":2,"o":90.1663,"t":"2026-10-15T11:20:00Z","v":607,"vw":90.1663},{"c":90.15,"h":90.1943,"l":90.1142,"n":7,"o":90.1142,"t":"2026-10-15T11:25:00Z","v":2541,"vw":90.16942},{"c":90.3,"h":90.3,"l":90.3,"n":3,"o":90.3,"t":"2026-10-15T11:30:00Z","v":532,"vw":90.3},{"c":90.49,"h":90.52,"l":90.29,"n":27,"o":90.3814,"t":"2026-10-15T11:35:00Z","v":2508,"vw":90.462256},{"c":90.153,"h":90.28,"l":90.153,"n":4,"o":90.28,"t":"2026-10-15T11:40:00Z","v":360,"vw":90.226497},{"c":90.459,"h":90.49,"l":90.06,"n":31,"o":90.11,"t":"2026-10-15T11:45:00Z","v":2016,"vw":90.33868},{"c":89.99,"h":90.4887,"l":89.99,"n":32,"o":90.0962,"t":"2026-10-15T11:50:00Z","v":13122,"vw":90.115526},{"c":89.9,"h":90.15,"l":89.5,"n":29,"o":90.15,"t":"2026-10-15T11:55:00Z","v":2034,"vw":90.084375},{"c":89.9423,"h":89.9423,"l":89.9423,"n":4,"o":89.9423,"t":"2026-10-15T12:00:00Z","v":115,"vw":89.9423},{"c":89.77,"h":89.8,"l":89.77,"n":17,"o":89.8,"t":"2026-10-15T12:05:00Z","v":544,"vw":89.78823},{"c":89.8768,"h":89.8768,"l":89.8768,"n":2,"o":89.8768,"t":"2026-10-15T12:10:00Z","v":150,"vw":89.8768},{"c":89.7649,"h":89.7649,"l":89.7645,"n":10,"o":89.7645,"t":"2026-10-15T12:15:00Z","v":662,"vw":89.7646},{"c":89.9,"h":89.9362,"l":89.75,"n":10,"o":89.9362,"t":"2026-10-15T12:20:00Z","v":977,"vw":89.87102},{"c":89.8,"h":89.95,"l":89.8,"n":4,"o":89.95,"t":"2026-10-15T12:25:00Z","v":400,"vw":89.8775},{"c":89.5,"h":89.59,"l":89.01,"n":21,"o":89.59,"t":"2026-10-15T12:30:00Z","v":1665,"vw":89.351442},{"c":89.5,"h":89.6,"l":89.4,"n":32,"o":89.5,"t":"2026-10-15T12:40:00Z","v":4330,"vw":89.493433},{"c":89.2545,"h":89.2545,"l":89.2545,"n":2,"o":89.2545,"t":"2026-10-15T12:45:00Z","v":4514,"vw":89.2545},{"c":89.39,"h":89.3919,"l":89.35,"n":14,"o":89.35,"t":"2026-10-15T12:50:00Z","v":2889,"vw":89.387878},{"c":89.2,"h":89.37,"l":89.19,"n":48,"o":89.37,"t":"2026-10-15T12:55:00Z","v":4667,"vw":89.228647},{"c":89.2,"h":89.2,"l":89.1,"n":18,"o":89.15,"t":"2026-10-15T13:00:00Z","v":3218,"vw":89.148735},{"c":89.25,"h":89.26,"l":89.09,"n":11,"o":89.09,"t":"2026-10-15T13:05:00Z","v":2368,"vw":89.16615},{"c":89.39,"h":89.39,"l":89.26,"n":12,"o":89.3897,"t":"2026-10-15T13:10:00Z","v":1249,"vw":89.327591},{"c":89.25,"h":89.39,"l":89.25,"n":33,"o":89.32,"t":"2026-10-15T13:15:00Z","v":6446,"vw":89.356982},{"c":89.15,"h":89.15,"l":89.15,"n":5,"o":89.15,"t":"2026-10-15T13:20:00Z","v":133,"vw":89.15},{"c":88.5,"h":89,"l":88.5,"n":119,"o":89,"t":"2026-10-15T13:25:00Z","v":2334,"vw":88.727462},{"c":89.355,"h":90.06,"l":87.58,"n":2512,"o":89.065,"t":"2026-10-15T13:30:00Z","v":237751,"vw":88.562238},{"c":89.155,"h":89.405,"l":88.22,"n":2263,"o":89.29,"t":"2026-10-15T13:35:00Z","v":173984,"vw":88.768821},{"c":88.91,"h":89.53,"l":88.82,"n":1024,"o":89.14,"t":"2026-10-15T13:40:00Z","v":58112,"vw":89.243273},{"c":88.605,"h":89.22,"l":88.38,"n":2190,"o":88.9,"t":"2026-10-15T13:45:00Z","v":154422,"vw":88.93166},{"c":87.52,"h":88.66,"l":87.39,"n":1822,"o":88.6,"t":"2026-10-15T13:50:00Z","v":111286,"vw":88.093693},{"c":87.0975,"h":87.53,"l":86.16,"n":2789,"o":87.52,"t":"2026-10-15T13:55:00Z","v":198937,"vw":86.818321},{"c":87.41,"h":87.71,"l":86.96,"n":1891,"o":87.115,"t":"2026-10-15T14:00:00Z","v":151177,"vw":87.455173},{"c":87.715,"h":87.755,"l":87.14,"n":899,"o":87.28,"t":"2026-10-15T14:05:00Z","v":60135,"vw":87.389872},{"c":87.4,"h":87.9865,"l":87.31,"n":1505,"o":87.715,"t":"2026-10-15T14:10:00Z","v":83353,"vw":87.692111},{"c":87.675,"h":87.78,"l":87.085,"n":1180,"o":87.46,"t":"2026-10-15T14:15:00Z","v":96792,"vw":87.43198},{"c":86.975,"h":87.85,"l":86.88861,"n":1312,"o":87.65,"t":"2026-10-15T14:20:00Z","v":299779,"vw":87.312682},{"c":87.13,"h":87.37,"l":86.57,"n":1174,"o":87.06,"t":"2026-10-15T14:25:00Z","v":86679,"vw":86.926022},{"c":87.43,"h":87.45,"l":86.75,"n":1139,"o":87.13,"t":"2026-10-15T14:30:00Z","v":89878,"vw":87.101395},{"c":87.51,"h":87.64,"l":86.79,"n":2241,"o":87.34,"t":"2026-10-15T14:35:00Z","v":211425,"vw":87.121415},{"c":88.135,"h":88.555,"l":87.45,"n":1241,"o":87.53,"t":"2026-10-15T14:40:00Z","v":133516,"vw":88.010023},{"c":87.67,"h":88.26,"l":87.64,"n":1187,"o":88.155,"t":"2026-10-15T14:45:00Z","v":86763,"vw":88.027831},{"c":87.82,"h":87.835,"l":87.26,"n":1817,"o":87.67,"t":"2026-10-15T14:50:00Z","v":180272,"vw":87.593088},{"c":88.045,"h":88.39,"l":87.58,"n":1083,"o":87.815,"t":"2026-10-15T14:55:00Z","v":85083,"vw":87.867592},{"c":87.845,"h":88.09,"l":87.405,"n":1387,"o":88.045,"t":"2026-10-15T15:00:00Z","v":132446,"vw":87.7036},{"c":87.77,"h":87.9,"l":87.38,"n":1207,"o":87.89,"t":"2026-10-15T15:05:00Z","v":83565,"vw":87.652943},{"c":88.71,"h":88.8,"l":87.6775,"n":1254,"o":87.74,"t":"2026-10-15T15:10:00Z","v":129061,"vw":88.294031},{"c":89.7022,"h":89.77,"l":88.74,"n":1434,"o":88.74,"t":"2026-10-15T15:15:00Z","v":125146,"vw":89.268039},{"c":90.65,"h":91.045,"l":89.46,"n":4176,"o":89.82,"t":"2026-10-15T15:20:00Z","v":437514,"vw":90.428563},{"c":90.53,"h":90.755,"l":90.26,"n":1104,"o":90.6424,"t":"2026-10-15T15:25:00Z","v":133431,"vw":90.553733},{"c":90.525,"h":90.745,"l":90,"n":817,"o":90.545,"t":"2026-10-15T15:30:00Z","v":75760,"vw":90.407809},{"c":90.585,"h":90.7299,"l":90.27,"n":1163,"o":90.49,"t":"2026-10-15T15:35:00Z","v":90993,"vw":90.527338},{"c":91.28,"h":91.66,"l":90.57,"n":1865,"o":90.63,"t":"2026-10-15T15:40:00Z","v":159458,"vw":90.94788},{"c":91.2095,"h":91.34,"l":90.64,"n":1324,"o":91.2,"t":"2026-10-15T15:45:00Z","v":119964,"vw":90.954752},{"c":91.335,"h":91.63,"l":91.175,"n":1341,"o":91.2,"t":"2026-10-15T15:50:00Z","v":118335,"vw":91.414769},{"c":91,"h":91.335,"l":90.8,"n":891,"o":91.335,"t":"2026-10-15T15:55:00Z","v":74036,"vw":90.980058},{"c":90.49,"h":91.2236,"l":90.42,"n":1034,"o":90.97,"t":"2026-10-15T16:00:00Z","v":87507,"vw":90.885071},{"c":90.62,"h":90.72,"l":90.0919,"n":866,"o":90.48,"t":"2026-10-15T16:05:00Z","v":76974,"vw":90.475706},{"c":90.605,"h":90.96,"l":90.39,"n":657,"o":90.565,"t":"2026-10-15T16:10:00Z","v":41401,"vw":90.652808},{"c":90.61,"h":90.75,"l":90.325,"n":883,"o":90.6,"t":"2026-10-15T16:15:00Z","v":81289,"vw":90.571641},{"c":90.07,"h":90.61,"l":90,"n":879,"o":90.61,"t":"2026-10-15T16:20:00Z","v":72374,"vw":90.211814},{"c":90.2,"h":90.29,"l":89.9,"n":828,"o":90.102,"t":"2026-10-15T16:25:00Z","v":64919,"vw":90.041344},{"c":89.83,"h":90.23,"l":89.745,"n":695,"o":90.19,"t":"2026-10-15T16:30:00Z","v":42456,"vw":89.97628},{"c":90.05,"h":90.27,"l":89.81,"n":850,"o":89.865,"t":"2026-10-15T16:35:00Z","v":62380,"vw":90.02195},{"c":90.26,"h":90.26,"l":89.83,"n":583,"o":90.02,"t":"2026-10-15T16:40:00Z","v":33140,"vw":89.977145},{"c":90.157117,"h":90.865,"l":90.14,"n":1259,"o":90.2825,"t":"2026-10-15T16:45:00Z","v":138003,"vw":90.60831},{"c":90.51,"h":90.54,"l":89.87,"n":550,"o":90.06,"t":"2026-10-15T16:50:00Z","v":84630,"vw":90.260278},{"c":90.385,"h":90.54,"l":90.38,"n":647,"o":90.46,"t":"2026-10-15T16:55:00Z","v":35382,"vw":90.461958},{"c":90.38,"h":90.54,"l":90.195,"n":577,"o":90.4899,"t":"2026-10-15T17:00:00Z","v":74251,"vw":90.348126},{"c":90.84,"h":90.9,"l":90.375,"n":500,"o":90.375,"t":"2026-10-15T17:05:00Z","v":28938,"vw":90.725031},{"c":90.44,"h":91.08,"l":90.27,"n":808,"o":90.84,"t":"2026-10-15T17:10:00Z","v":64962,"vw":90.624125},{"c":90.665,"h":90.93,"l":90.45,"n":725,"o":90.52,"t":"2026-10-15T17:15:00Z","v":44280,"vw":90.644699},{"c":90.8617,"h":90.97,"l":90.53,"n":523,"o":90.58,"t":"2026-10-15T17:20:00Z","v":332454,"vw":90.775377},{"c":91,"h":91.1,"l":90.71,"n":693,"o":90.96,"t":"2026-10-15T17:25:00Z","v":46347,"vw":90.931987},{"c":91.17,"h":91.28,"l":90.875,"n":550,"o":90.98,"t":"2026-10-15T17:30:00Z","v":37105,"vw":91.060621},{"c":91.27,"h":91.44,"l":91.02,"n":704,"o":91.145,"t":"2026-10-15T17:35:00Z","v":51235,"vw":91.1964},{"c":91.155,"h":91.59,"l":91.155,"n":714,"o":91.285,"t":"2026-10-15T17:40:00Z","v":78160,"vw":91.353329},{"c":90.84,"h":91.25,"l":90.84,"n":565,"o":91.155,"t":"2026-10-15T17:45:00Z","v":30328,"vw":91.027969},{"c":90.795,"h":91.12,"l":90.795,"n":675,"o":90.83,"t":"2026-10-15T17:50:00Z","v":35335,"vw":90.974443},{"c":91.135,"h":91.215,"l":90.642,"n":817,"o":90.795,"t":"2026-10-15T17:55:00Z","v":64282,"vw":90.933599},{"c":90.9,"h":91.265,"l":90.8,"n":645,"o":91.135,"t":"2026-10-15T18:00:00Z","v":46087,"vw":91.065102},{"c":90.63,"h":90.95,"l":90.62,"n":635,"o":90.93,"t":"2026-10-15T18:05:00Z","v":41015,"vw":90.769405},{"c":90.412,"h":90.73,"l":90.31,"n":597,"o":90.59,"t":"2026-10-15T18:10:00Z","v":30220,"vw":90.544435},{"c":90.455,"h":90.455,"l":90.19,"n":804,"o":90.385,"t":"2026-10-15T18:15:00Z","v":52984,"vw":90.323474},{"c":90.325,"h":90.45,"l":90.22,"n":589,"o":90.45,"t":"2026-10-15T18:20:00Z","v":35903,"vw":90.326491},{"c":90.58,"h":90.58,"l":90.19,"n":777,"o":90.33,"t":"2026-10-15T18:25:00Z","v":53681,"vw":90.396485},{"c":90.605,"h":90.66,"l":90.43,"n":694,"o":90.56,"t":"2026-10-15T18:30:00Z","v":51938,"vw":90.535341},{"c":90.77,"h":90.825,"l":90.605,"n":704,"o":90.605,"t":"2026-10-15T18:35:00Z","v":44354,"vw":90.720637},{"c":91.1,"h":91.18,"l":90.68,"n":629,"o":90.75,"t":"2026-10-15T18:40:00Z","v":41198,"vw":90.970039},{"c":90.815,"h":91.21,"l":90.77,"n":835,"o":91.1,"t":"2026-10-15T18:45:00Z","v":70298,"vw":90.985387},{"c":90.93,"h":91,"l":90.7814,"n":706,"o":90.84,"t":"2026-10-15T18:50:00Z","v":45899,"vw":90.896653},{"c":91.105,"h":91.1677,"l":90.85,"n":609,"o":90.96,"t":"2026-10-15T18:55:00Z","v":66694,"vw":91.017849},{"c":91.36,"h":91.4399,"l":91.03,"n":681,"o":91.115,"t":"2026-10-15T19:00:00Z","v":44438,"vw":91.280409},{"c":91.18,"h":91.44,"l":91.05,"n":665,"o":91.36,"t":"2026-10-15T19:05:00Z","v":43800,"vw":91.317726},{"c":91.46,"h":91.56,"l":91.19,"n":648,"o":91.21,"t":"2026-10-15T19:10:00Z","v":34158,"vw":91.361598},{"c":91.45,"h":91.485,"l":91.23,"n":685,"o":91.46,"t":"2026-10-15T19:15:00Z","v":33398,"vw":91.33996},{"c":91.6308,"h":91.8362,"l":91.44,"n":905,"o":91.45,"t":"2026-10-15T19:20:00Z","v":64512,"vw":91.617146},{"c":91.52,"h":91.77,"l":91.5,"n":861,"o":91.66,"t":"2026-10-15T19:25:00Z","v":50251,"vw":91.637856},{"c":91.88,"h":91.95,"l":91.51,"n":1023,"o":91.53,"t":"2026-10-15T19:30:00Z","v":62677,"vw":91.757396},{"c":91.93,"h":92.0974,"l":91.77,"n":916,"o":91.865,"t":"2026-10-15T19:35:00Z","v":67823,"vw":91.941525},{"c":91.89,"h":91.945,"l":91.71,"n":947,"o":91.93,"t":"2026-10-15T19:40:00Z","v":58881,"vw":91.854284},{"c":92.13,"h":92.2099,"l":91.75,"n":1165,"o":91.89,"t":"2026-10-15T19:45:00Z","v":89179,"vw":91.956957},{"c":92.26,"h":92.335,"l":91.69,"n":2622,"o":92.1,"t":"2026-10-15T19:50:00Z","v":203755,"vw":92.050299},{"c":92.3,"h":92.46,"l":91.98,"n":5251,"o":92.24,"t":"2026-10-15T19:55:00Z","v":398732,"vw":92.239522},{"c":92.35,"h":92.38,"l":92.3,"n":120,"o":92.32,"t":"2026-10-15T20:00:00Z","v":454450,"vw":92.320051},{"c":92.4,"h":92.4,"l":92.4,"n":2,"o":92.4,"t":"2026-10-15T20:05:00Z","v":125,"vw":92.4},{"c":92.32,"h":92.32,"l":92.32,"n":13,"o":92.32,"t":"2026-10-15T20:10:00Z","v":13279,"vw":92.32},{"c":92.36,"h":92.36,"l":92.35,"n":13,"o":92.35,"t":"2026-10-15T20:15:00Z","v":715,"vw":92.352647},{"c":92.338,"h":92.4,"l":92.338,"n":7,"o":92.4,"t":"2026-10-15T20:20:00Z","v":6708,"vw":92.394364},{"c":92.0579,"h":92.0579,"l":92.0579,"n":2,"o":92.0579,"t":"2026-10-15T20:30:00Z","v":155,"vw":92.0579},{"c":92.3,"h":92.3,"l":92.26,"n":13,"o":92.28,"t":"2026-10-15T20:35:00Z","v":3057,"vw":92.279926},{"c":92.3,"h":92.3,"l":92.3,"n":9,"o":92.3,"t":"2026-10-15T20:40:00Z","v":118,"vw":92.3},{"c":92.14,"h":92.14,"l":92.14,"n":3,"o":92.14,"t":"2026-10-15T20:55:00Z","v":108848,"vw":92.14},{"c":92.01,"h":92.13,"l":92,"n":28,"o":92.13,"t":"2026-10-15T21:00:00Z","v":1252,"vw":92.05122},{"c":91.8,"h":91.8,"l":91.8,"n":4,"o":91.8,"t":"2026-10-15T21:05:00Z","v":415,"vw":91.8},{"c":92.15,"h":92.15,"l":92.15,"n":3,"o":92.15,"t":"2026-10-15T21:25:00Z","v":120,"vw":92.15},{"c":91.64,"h":92.01,"l":91.64,"n":13,"o":92.01,"t":"2026-10-15T21:30:00Z","v":1863,"vw":91.667904},{"c":92.14,"h":92.25,"l":92.1289,"n":10,"o":92.17,"t":"2026-10-15T22:10:00Z","v":1899,"vw":92.18887},{"c":92.14,"h":92.28,"l":92.14,"n":12,"o":92.24,"t":"2026-10-15T22:15:00Z","v":2000,"vw":92.203988},{"c":92.22,"h":92.22,"l":92.22,"n":2,"o":92.22,"t":"2026-10-15T22:25:00Z","v":110,"vw":92.22},{"c":91.236,"h":91.236,"l":91.236,"n":1,"o":91.236,"t":"2026-10-15T22:30:00Z","v":500,"vw":91.236},{"c":92.0718,"h":92.0718,"l":92.0718,"n":2,"o":92.0718,"t":"2026-10-15T22:55:00Z","v":150,"vw":92.0718},{"c":91.8,"h":91.8,"l":91.8,"n":8,"o":91.8,"t":"2026-10-15T23:30:00Z","v":1006,"vw":91.8},{"c":91.3694,"h":91.3694,"l":91.3694,"n":1,"o":91.3694,"t":"2026-10-15T23:50:00Z","v":110,"vw":91.3694},{"c":91.7144,"h":91.7144,"l":91.7144,"n":2,"o":91.7144,"t":"2026-10-15T23:55:00Z","v":123,"vw":91.7144},{"c":92,"h":92.5,"l":91.93,"n":82,"o":91.93,"t":"2026-10-16T08:00:00Z","v":1978,"vw":92.221624},{"c":92.28,"h":92.28,"l":92.28,"n":14,"o":92.28,"t":"2026-10-16T09:55:00Z","v":114,"vw":92.28},{"c":92.28,"h":92.28,"l":92.28,"n":7,"o":92.28,"t":"2026-10-16T11:00:00Z","v":300,"vw":92.28},{"c":92.04,"h":92.04,"l":92.04,"n":3,"o":92.04,"t":"2026-10-16T11:05:00Z","v":200,"vw":92.04},{"c":91.7415,"h":92.01,"l":91.7,"n":32,"o":92.01,"t":"2026-10-16T11:10:00Z","v":866,"vw":91.935188},{"c":91.48,"h":91.7,"l":91.48,"n":7,"o":91.7,"t":"2026-10-16T11:15:00Z","v":220,"vw":91.594737},{"c":91,"h":91.06,"l":91,"n":20,"o":91.06,"t":"2026-10-16T11:35:00Z","v":1455,"vw":91.02309},{"c":90.408,"h":90.408,"l":90.408,"n":1,"o":90.408,"t":"2026-10-16T11:45:00Z","v":105,"vw":90.408},{"c":90.51,"h":90.51,"l":90.36,"n":7,"o":90.36,"t":"2026-10-16T11:50:00Z","v":352,"vw":90.42018},{"c":91.26,"h":91.26,"l":91.26,"n":10,"o":91.26,"t":"2026-10-16T12:00:00Z","v":252,"vw":91.26},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-16T12:05:00Z","v":100,"vw":91.39},{"c":91.25,"h":91.25,"l":91.0281,"n":6,"o":91.0281,"t":"2026-10-16T12:15:00Z","v":400,"vw":91.13905},{"c":91.25,"h":91.25,"l":91.25,"n":2,"o":91.25,"t":"2026-10-16T12:25:00Z","v":124,"vw":91.25},{"c":91,"h":91,"l":91,"n":12,"o":91,"t":"2026-10-16T12:35:00Z","v":1650,"vw":91},{"c":91.0306,"h":91.25,"l":91.0306,"n":5,"o":91.1152,"t":"2026-10-16T12:55:00Z","v":877,"vw":91.120224},{"c":91.19,"h":91.19,"l":91.03,"n":3,"o":91.03,"t":"2026-10-16T13:05:00Z","v":202,"vw":91.11},{"c":91.24,"h":91.25,"l":91.24,"n":12,"o":91.25,"t":"2026-10-16T13:10:00Z","v":4238,"vw":91.249572},{"c":91.01,"h":91.01,"l":91.01,"n":1,"o":91.01,"t":"2026-10-16T13:15:00Z","v":2000,"vw":91.01},{"c":88.39,"h":91.9899,"l":88.3036,"n":1694,"o":91.78,"t":"2026-10-16T13:30:00Z","v":156723,"vw":90.721985},{"c":88.41,"h":88.93,"l":88,"n":2064,"o":88.35,"t":"2026-10-16T13:35:00Z","v":963935,"vw":88.412285},{"c":89.4,"h":89.5,"l":88.22,"n":1321,"o":88.5037,"t":"2026-10-16T13:40:00Z","v":111576,"vw":89.072837},{"c":88.85,"h":89.52,"l":88.475,"n":840,"o":89.455,"t":"2026-10-16T13:45:00Z","v":61622,"vw":89.150692},{"c":88.3544,"h":88.9027,"l":87.79,"n":1520,"o":88.81,"t":"2026-10-16T13:50:00Z","v":143559,"vw":88.155629},{"c":87.89,"h":88.33,"l":87.69,"n":1099,"o":88.305,"t":"2026-10-16T13:55:00Z","v":64756,"vw":87.990415},{"c":88.57,"h":88.75,"l":87.87,"n":793,"o":87.89,"t":"2026-10-16T14:00:00Z","v":95443,"vw":88.428079},{"c":88.42,"h":88.59,"l":87.965,"n":820,"o":88.56,"t":"2026-10-16T14:05:00Z","v":47708,"vw":88.363116},{"c":88.87,"h":88.89,"l":87.9201,"n":817,"o":88.34,"t":"2026-10-16T14:10:00Z","v":40232,"vw":88.460766},{"c":88.93,"h":89.07,"l":88.6632,"n":658,"o":88.86,"t":"2026-10-16T14:15:00Z","v":52835,"vw":88.886962},{"c":88.975,"h":89.15,"l":88.7911,"n":684,"o":88.93,"t":"2026-10-16T14:20:00Z","v":44559,"vw":89.003009},{"c":88.615,"h":89,"l":88.55,"n":686,"o":88.965,"t":"2026-10-16T14:25:00Z","v":36625,"vw":88.811186},{"c":89.17,"h":89.27,"l":88.54,"n":785,"o":88.61,"t":"2026-10-16T14:30:00Z","v":38920,"vw":89.031355},{"c":89.3,"h":89.6,"l":89.07,"n":978,"o":89.17,"t":"2026-10-16T14:35:00Z","v":80839,"vw":89.314846},{"c":89.265,"h":89.46,"l":89.2,"n":607,"o":89.28,"t":"2026-10-16T14:40:00Z","v":36053,"vw":89.334874},{"c":89.505,"h":89.66,"l":89.15,"n":670,"o":89.265,"t":"2026-10-16T14:45:00Z","v":58622,"vw":89.476348},{"c":88.85,"h":89.525,"l":88.8,"n":910,"o":89.5,"t":"2026-10-16T14:50:00Z","v":55958,"vw":89.020957},{"c":88.33,"h":88.8,"l":88.26,"n":737,"o":88.8,"t":"2026-10-16T14:55:00Z","v":40589,"vw":88.484809},{"c":87.99,"h":88.45,"l":87.9,"n":1291,"o":88.32,"t":"2026-10-16T15:00:00Z","v":91619,"vw":88.158741},{"c":87.85,"h":88.05,"l":87.72,"n":1099,"o":88.05,"t":"2026-10-16T15:05:00Z","v":66307,"vw":87.851474},{"c":87.76,"h":87.92,"l":87.6,"n":1039,"o":87.8,"t":"2026-10-16T15:10:00Z","v":44080,"vw":87.743439},{"c":87.925,"h":87.94,"l":87.59,"n":956,"o":87.76,"t":"2026-10-16T15:15:00Z","v":50344,"vw":87.80903},{"c":87.89,"h":88.035,"l":87.57,"n":924,"o":87.925,"t":"2026-10-16T15:20:00Z","v":52653,"vw":87.804863},{"c":87.92,"h":88.03,"l":87.73,"n":731,"o":87.845,"t":"2026-10-16T15:25:00Z","v":37061,"vw":87.819474},{"c":88.035,"h":88.115,"l":87.885,"n":567,"o":87.96,"t":"2026-10-16T15:30:00Z","v":21075,"vw":88.036037},{"c":88.155,"h":88.23,"l":87.6,"n":887,"o":88.1,"t":"2026-10-16T15:35:00Z","v":38936,"vw":87.950739},{"c":88.33,"h":88.47,"l":88.15,"n":634,"o":88.15,"t":"2026-10-16T15:40:00Z","v":36281,"vw":88.358324},{"c":88.35,"h":88.4986,"l":88.2601,"n":643,"o":88.33,"t":"2026-10-16T15:45:00Z","v":33808,"vw":88.337983},{"c":87.955,"h":88.41,"l":87.94,"n":584,"o":88.34,"t":"2026-10-16T15:50:00Z","v":27917,"vw":88.141828},{"c":88.45,"h":88.45,"l":87.81,"n":612,"o":87.955,"t":"2026-10-16T15:55:00Z","v":35897,"vw":88.068215},{"c":88.94,"h":88.95,"l":88.21,"n":1271,"o":88.33,"t":"2026-10-16T16:00:00Z","v":75475,"vw":88.579871},{"c":88.9,"h":89.0139,"l":88.7882,"n":578,"o":88.9,"t":"2026-10-16T16:05:00Z","v":39830,"vw":88.900261},{"c":89.2,"h":89.2,"l":88.84,"n":664,"o":88.86,"t":"2026-10-16T16:10:00Z","v":70621,"vw":88.957454},{"c":89.08,"h":89.42,"l":89.01,"n":751,"o":89.23,"t":"2026-10-16T16:15:00Z","v":43876,"vw":89.207432},{"c":89.22,"h":89.4,"l":88.985,"n":536,"o":89.0753,"t":"2026-10-16T16:20:00Z","v":24717,"vw":89.204172},{"c":89.29,"h":89.32,"l":89.13,"n":482,"o":89.13,"t":"2026-10-16T16:25:00Z","v":22580,"vw":89.260315},{"c":89.15,"h":89.41,"l":89.12,"n":597,"o":89.21,"t":"2026-10-16T16:30:00Z","v":32520,"vw":89.239694},{"c":88.95,"h":89.23,"l":88.85,"n":728,"o":89.1686,"t":"2026-10-16T16:35:00Z","v":64467,"vw":89.070792},{"c":88.78,"h":88.965,"l":88.665,"n":424,"o":88.965,"t":"2026-10-16T16:40:00Z","v":27164,"vw":88.800563},{"c":88.39,"h":88.9,"l":88.23,"n":715,"o":88.78,"t":"2026-10-16T16:45:00Z","v":64177,"vw":88.546183},{"c":88.32,"h":88.38,"l":88.12,"n":580,"o":88.38,"t":"2026-10-16T16:50:00Z","v":50258,"vw":88.236297},{"c":88.09,"h":88.27,"l":87.955,"n":582,"o":88.26,"t":"2026-10-16T16:55:00Z","v":36966,"vw":88.103189},{"c":88,"h":88.45,"l":88,"n":854,"o":88.075,"t":"2026-10-16T17:00:00Z","v":90604,"vw":88.15145},{"c":88.17,"h":88.17,"l":87.85,"n":595,"o":88.03,"t":"2026-10-16T17:05:00Z","v":67305,"vw":87.968607},{"c":88.2625,"h":88.3,"l":88.09,"n":635,"o":88.18,"t":"2026-10-16T17:10:00Z","v":65191,"vw":88.177028},{"c":88.1,"h":88.315,"l":87.99,"n":977,"o":88.265,"t":"2026-10-16T17:15:00Z","v":130159,"vw":88.135023},{"c":88.16,"h":88.2,"l":87.885,"n":951,"o":88.11,"t":"2026-10-16T17:20:00Z","v":91242,"vw":88.046107},{"c":88.12,"h":88.25,"l":87.93,"n":682,"o":88.175,"t":"2026-10-16T17:25:00Z","v":32237,"vw":88.08953},{"c":88.055,"h":88.33,"l":88.05,"n":858,"o":88.17,"t":"2026-10-16T17:30:00Z","v":50145,"vw":88.198012},{"c":87.99,"h":88.15,"l":87.83,"n":933,"o":88.055,"t":"2026-10-16T17:35:00Z","v":64694,"vw":87.936968},{"c":88.11,"h":88.2401,"l":87.87,"n":656,"o":87.945,"t":"2026-10-16T17:40:00Z","v":50381,"vw":88.096868},{"c":87.94,"h":88.125,"l":87.94,"n":566,"o":88.04,"t":"2026-10-16T17:45:00Z","v":38877,"vw":88.054604},{"c":87.98,"h":88.035,"l":87.81,"n":450,"o":87.94,"t":"2026-10-16T17:50:00Z","v":24760,"vw":87.933855},{"c":87.98,"h":88.09,"l":87.85,"n":571,"o":87.98,"t":"2026-10-16T17:55:00Z","v":24071,"vw":87.97097},{"c":87.93,"h":87.99,"l":87.88,"n":495,"o":87.97,"t":"2026-10-16T18:00:00Z","v":34258,"vw":87.930033},{"c":88.11,"h":88.11,"l":87.79,"n":718,"o":87.945,"t":"2026-10-16T18:05:00Z","v":46979,"vw":87.941189},{"c":88.12,"h":88.24,"l":87.87,"n":630,"o":88.07,"t":"2026-10-16T18:10:00Z","v":32635,"vw":88.067649},{"c":88.035,"h":88.26,"l":88.03,"n":1157,"o":88.18,"t":"2026-10-16T18:15:00Z","v":68418,"vw":88.130431},{"c":88.035,"h":88.115,"l":87.95,"n":499,"o":88.035,"t":"2026-10-16T18:20:00Z","v":29482,"vw":88.020582},{"c":88.11,"h":88.139,"l":88,"n":574,"o":88.05,"t":"2026-10-16T18:25:00Z","v":27442,"vw":88.06972},{"c":88.2,"h":88.23,"l":88,"n":650,"o":88.11,"t":"2026-10-16T18:30:00Z","v":121270,"vw":88.068183},{"c":88.13,"h":88.2,"l":88,"n":587,"o":88.2,"t":"2026-10-16T18:35:00Z","v":37571,"vw":88.100746},{"c":87.865,"h":88.195,"l":87.7701,"n":571,"o":88.095,"t":"2026-10-16T18:40:00Z","v":143266,"vw":87.925613},{"c":87.78,"h":87.9399,"l":87.64,"n":873,"o":87.88,"t":"2026-10-16T18:45:00Z","v":53425,"vw":87.791448},{"c":87.585,"h":87.75,"l":87.57,"n":684,"o":87.75,"t":"2026-10-16T18:50:00Z","v":32407,"vw":87.617703},{"c":87.735,"h":87.7599,"l":87.5,"n":1188,"o":87.56,"t":"2026-10-16T18:55:00Z","v":63992,"vw":87.642513},{"c":87.665,"h":87.89,"l":87.61,"n":866,"o":87.72,"t":"2026-10-16T19:00:00Z","v":104051,"vw":87.750159},{"c":87.81,"h":87.98,"l":87.43,"n":743,"o":87.685,"t":"2026-10-16T19:05:00Z","v":49587,"vw":87.695795},{"c":87.93,"h":87.95,"l":87.7,"n":1247,"o":87.79,"t":"2026-10-16T19:10:00Z","v":108662,"vw":87.818749},{"c":87.885,"h":88,"l":87.62,"n":1102,"o":87.93,"t":"2026-10-16T19:15:00Z","v":65388,"vw":87.847182},{"c":88.27,"h":88.34,"l":87.88,"n":1002,"o":87.885,"t":"2026-10-16T19:20:00Z","v":74188,"vw":88.136979},{"c":88.225,"h":88.43,"l":88.06,"n":848,"o":88.275,"t":"2026-10-16T19:25:00Z","v":45961,"vw":88.216268},{"c":87.82,"h":88.32,"l":87.54,"n":1864,"o":88.27,"t":"2026-10-16T19:30:00Z","v":122038,"vw":87.818538},{"c":87.3,"h":87.89,"l":87.235,"n":1469,"o":87.84,"t":"2026-10-16T19:35:00Z","v":87164,"vw":87.409571},{"c":87.155,"h":87.4499,"l":87.08,"n":2457,"o":87.305,"t":"2026-10-16T19:40:00Z","v":149295,"vw":87.304986},{"c":87.405,"h":87.42,"l":86.94,"n":2018,"o":87.175,"t":"2026-10-16T19:45:00Z","v":118416,"vw":87.199218},{"c":87.6,"h":87.72,"l":87.31,"n":2707,"o":87.38,"t":"2026-10-16T19:50:00Z","v":239828,"vw":87.505203},{"c":87.8,"h":88.03,"l":87.49,"n":5690,"o":87.52,"t":"2026-10-16T19:55:00Z","v":415068,"vw":87.764072},{"c":87.53,"h":87.81,"l":87.53,"n":92,"o":87.81,"t":"2026-10-16T20:00:00Z","v":822601,"vw":87.809928},{"c":87.96,"h":88.87,"l":87.96,"n":16,"o":88.17,"t":"2026-10-16T20:05:00Z","v":79828,"vw":87.993443},{"c":87.81,"h":87.81,"l":87.81,"n":2,"o":87.81,"t":"2026-10-16T20:15:00Z","v":731,"vw":87.81},{"c":87.8,"h":87.8,"l":87.8,"n":3,"o":87.8,"t":"2026-10-16T20:25:00Z","v":2035,"vw":87.8},{"c":87.81,"h":87.81,"l":87.81,"n":5,"o":87.81,"t":"2026-10-16T20:30:00Z","v":117,"vw":87.81},{"c":87.01,"h":87.01,"l":87.01,"n":1,"o":87.01,"t":"2026-10-16T20:35:00Z","v":462,"vw":87.01},{"c":88.3399,"h":88.3399,"l":88.3399,"n":2,"o":88.3399,"t":"2026-10-16T20:50:00Z","v":146,"vw":88.3399},{"c":87.65,"h":87.65,"l":87.65,"n":1,"o":87.65,"t":"2026-10-16T21:10:00Z","v":214,"vw":87.65},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-16T21:15:00Z","v":300,"vw":87.75},{"c":87.3543,"h":87.3543,"l":87.3543,"n":1,"o":87.3543,"t":"2026-10-16T21:45:00Z","v":100,"vw":87.3543},{"c":87.4,"h":87.56,"l":87.4,"n":2,"o":87.56,"t":"2026-10-16T22:20:00Z","v":4377,"vw":87.413781},{"c":87.4,"h":87.43,"l":87.4,"n":26,"o":87.43,"t":"2026-10-16T22:25:00Z","v":709,"vw":87.418634},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-10-16T22:30:00Z","v":100,"vw":87.4},{"c":87.5,"h":87.5,"l":87.5,"n":4,"o":87.5,"t":"2026-10-16T22:35:00Z","v":1047,"vw":87.5},{"c":87.07,"h":87.07,"l":87.07,"n":1,"o":87.07,"t":"2026-10-16T23:10:00Z","v":200,"vw":87.07},{"c":87.25,"h":87.25,"l":87.25,"n":1,"o":87.25,"t":"2026-10-16T23:30:00Z","v":111,"vw":87.25},{"c":87.251,"h":87.27,"l":87.251,"n":2,"o":87.27,"t":"2026-10-16T23:35:00Z","v":200,"vw":87.2605},{"c":87.59,"h":87.59,"l":87.59,"n":1,"o":87.59,"t":"2026-10-16T23:45:00Z","v":100,"vw":87.59},{"c":87.42,"h":87.42,"l":87.41,"n":6,"o":87.41,"t":"2026-10-16T23:50:00Z","v":660,"vw":87.418},{"c":87.36,"h":87.36,"l":87.36,"n":3,"o":87.36,"t":"2026-10-16T23:55:00Z","v":1179,"vw":87.36},{"c":89.51,"h":90,"l":89.51,"n":92,"o":89.8989,"t":"2026-10-19T08:00:00Z","v":2902,"vw":89.776803},{"c":89.5,"h":89.7,"l":89.5,"n":11,"o":89.7,"t":"2026-10-19T08:05:00Z","v":710,"vw":89.542373},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-19T08:10:00Z","v":100,"vw":89},{"c":88.79,"h":88.85,"l":88.79,"n":26,"o":88.85,"t":"2026-10-19T08:15:00Z","v":1378,"vw":88.811505},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-19T08:30:00Z","v":660,"vw":89},{"c":89.02,"h":89.02,"l":89,"n":2,"o":89,"t":"2026-10-19T08:45:00Z","v":640,"vw":89.003594},{"c":88.67,"h":88.67,"l":88.67,"n":10,"o":88.67,"t":"2026-10-19T09:50:00Z","v":673,"vw":88.67},{"c":88.62,"h":88.62,"l":88.62,"n":9,"o":88.62,"t":"2026-10-19T09:55:00Z","v":2045,"vw":88.62},{"c":88.65,"h":88.65,"l":88.65,"n":3,"o":88.65,"t":"2026-10-19T10:00:00Z","v":523,"vw":88.65},{"c":88.8,"h":88.8,"l":88.8,"n":2,"o":88.8,"t":"2026-10-19T10:10:00Z","v":631,"vw":88.8},{"c":88.92,"h":88.92,"l":88.88,"n":2,"o":88.88,"t":"2026-10-19T10:40:00Z","v":218,"vw":88.898349},{"c":88.94,"h":88.94,"l":88.94,"n":1,"o":88.94,"t":"2026-10-19T10:45:00Z","v":250,"vw":88.94},{"c":88.188,"h":88.96,"l":88.06,"n":36,"o":88.96,"t":"2026-10-19T11:00:00Z","v":2382,"vw":88.370827},{"c":88.55,"h":88.55,"l":88.06,"n":8,"o":88.06,"t":"2026-10-19T11:05:00Z","v":759,"vw":88.226354},{"c":88.68,"h":88.68,"l":88.6066,"n":11,"o":88.65,"t":"2026-10-19T11:10:00Z","v":1240,"vw":88.639249},{"c":88.5,"h":88.5,"l":88.5,"n":4,"o":88.5,"t":"2026-10-19T11:15:00Z","v":136,"vw":88.5},{"c":88.94,"h":88.94,"l":88.72,"n":6,"o":88.72,"t":"2026-10-19T11:35:00Z","v":1057,"vw":88.89096},{"c":88.908,"h":88.9197,"l":88.908,"n":6,"o":88.918,"t":"2026-10-19T11:40:00Z","v":3032,"vw":88.916467},{"c":89,"h":89.48,"l":89,"n":23,"o":89,"t":"2026-10-19T11:45:00Z","v":1793,"vw":89.229333},{"c":89.3,"h":89.3,"l":89.3,"n":3,"o":89.3,"t":"2026-10-19T11:50:00Z","v":3610,"vw":89.3},{"c":89.3,"h":89.3,"l":89.3,"n":11,"o":89.3,"t":"2026-10-19T11:55:00Z","v":656,"vw":89.3},{"c":89.714,"h":89.714,"l":89.714,"n":1,"o":89.714,"t":"2026-10-19T12:00:00Z","v":200,"vw":89.714},{"c":89.4698,"h":89.4698,"l":89.25,"n":6,"o":89.25,"t":"2026-10-19T12:15:00Z","v":358,"vw":89.339933},{"c":89.3,"h":89.47,"l":89.08,"n":15,"o":89.3,"t":"2026-10-19T12:20:00Z","v":12782,"vw":89.248104},{"c":89.9,"h":90,"l":89.29,"n":74,"o":89.3,"t":"2026-10-19T12:25:00Z","v":5023,"vw":89.714285},{"c":89.98,"h":89.98,"l":89.85,"n":22,"o":89.85,"t":"2026-10-19T12:30:00Z","v":1026,"vw":89.882601},{"c":89.99,"h":89.99,"l":89.9131,"n":3,"o":89.9131,"t":"2026-10-19T12:35:00Z","v":2355,"vw":89.980704},{"c":89.6195,"h":89.6195,"l":89.6195,"n":2,"o":89.6195,"t":"2026-10-19T12:45:00Z","v":1000,"vw":89.6195},{"c":89.6,"h":89.6,"l":89.6,"n":2,"o":89.6,"t":"2026-10-19T12:50:00Z","v":130,"vw":89.6},{"c":89.67,"h":89.68,"l":89.67,"n":4,"o":89.68,"t":"2026-10-19T12:55:00Z","v":560,"vw":89.672004},{"c":89.61,"h":89.8366,"l":89.6,"n":13,"o":89.629,"t":"2026-10-19T13:00:00Z","v":1026,"vw":89.697917},{"c":89.77,"h":89.8131,"l":89.63,"n":19,"o":89.8131,"t":"2026-10-19T13:05:00Z","v":1008,"vw":89.737268},{"c":89.87,"h":89.87,"l":89.87,"n":3,"o":89.87,"t":"2026-10-19T13:10:00Z","v":225,"vw":89.87},{"c":89.9,"h":90.38,"l":89.88,"n":49,"o":89.99,"t":"2026-10-19T13:25:00Z","v":2159,"vw":89.969333},{"c":89.91,"h":91.15,"l":89.74,"n":1617,"o":90.29,"t":"2026-10-19T13:30:00Z","v":208165,"vw":90.353039},{"c":89.75,"h":90.09,"l":89.3,"n":1066,"o":90.005,"t":"2026-10-19T13:35:00Z","v":101218,"vw":89.693784},{"c":89.055,"h":89.74,"l":88.61,"n":936,"o":89.64,"t":"2026-10-19T13:40:00Z","v":70670,"vw":89.154126},{"c":89.23,"h":89.44,"l":88.82,"n":963,"o":89.06,"t":"2026-10-19T13:45:00Z","v":65780,"vw":89.121084},{"c":88.48,"h":89.31,"l":88.28,"n":843,"o":89.23,"t":"2026-10-19T13:50:00Z","v":69631,"vw":88.703913},{"c":88.67,"h":88.795,"l":88.21,"n":723,"o":88.385,"t":"2026-10-19T13:55:00Z","v":43357,"vw":88.45036},{"c":88.355,"h":88.835,"l":88.135,"n":806,"o":88.67,"t":"2026-10-19T14:00:00Z","v":53137,"vw":88.50653},{"c":88.515,"h":88.835,"l":88.34,"n":537,"o":88.35,"t":"2026-10-19T14:05:00Z","v":36287,"vw":88.593414},{"c":89.44,"h":89.56,"l":88.44,"n":752,"o":88.515,"t":"2026-10-19T14:10:00Z","v":63359,"vw":89.070521},{"c":89.125,"h":89.5199,"l":89.0001,"n":499,"o":89.455,"t":"2026-10-19T14:15:00Z","v":28645,"vw":89.350124},{"c":88.595,"h":89.125,"l":88.51,"n":489,"o":89.125,"t":"2026-10-19T14:20:00Z","v":28068,"vw":88.722897},{"c":88.85,"h":88.9745,"l":88.47,"n":483,"o":88.6436,"t":"2026-10-19T14:25:00Z","v":31075,"vw":88.730768},{"c":88.81,"h":89.1157,"l":88.81,"n":453,"o":88.92,"t":"2026-10-19T14:30:00Z","v":24470,"vw":88.967278},{"c":88.57,"h":88.91,"l":88.47,"n":539,"o":88.795,"t":"2026-10-19T14:35:00Z","v":36587,"vw":88.730851},{"c":88.84,"h":88.89,"l":88.565,"n":455,"o":88.57,"t":"2026-10-19T14:40:00Z","v":20836,"vw":88.701742},{"c":88.825,"h":89.07,"l":88.77,"n":476,"o":88.85,"t":"2026-10-19T14:45:00Z","v":28075,"vw":88.922332},{"c":88.72,"h":88.8903,"l":88.7,"n":361,"o":88.8,"t":"2026-10-19T14:50:00Z","v":23369,"vw":88.802084},{"c":88.725,"h":88.86,"l":88.62,"n":514,"o":88.77,"t":"2026-10-19T14:55:00Z","v":30473,"vw":88.716717},{"c":88.78,"h":88.89,"l":88.635,"n":410,"o":88.72,"t":"2026-10-19T15:00:00Z","v":21270,"vw":88.748043},{"c":88.73,"h":89,"l":88.51,"n":498,"o":88.79,"t":"2026-10-19T15:05:00Z","v":70728,"vw":88.796062},{"c":88.57,"h":88.77,"l":88.57,"n":546,"o":88.705,"t":"2026-10-19T15:10:00Z","v":66337,"vw":88.678021},{"c":88.735,"h":88.98,"l":88.57,"n":515,"o":88.57,"t":"2026-10-19T15:15:00Z","v":53221,"vw":88.796361},{"c":88.775,"h":88.83,"l":88.64,"n":716,"o":88.73,"t":"2026-10-19T15:20:00Z","v":31360,"vw":88.719914},{"c":88.94,"h":88.945,"l":88.67,"n":549,"o":88.79,"t":"2026-10-19T15:25:00Z","v":33824,"vw":88.809411},{"c":89.02,"h":89.03,"l":88.9,"n":565,"o":88.98,"t":"2026-10-19T15:30:00Z","v":29738,"vw":88.976198},{"c":89.32,"h":89.33,"l":88.91,"n":473,"o":88.99,"t":"2026-10-19T15:35:00Z","v":26805,"vw":89.177165},{"c":89.355,"h":89.52,"l":89.26,"n":570,"o":89.32,"t":"2026-10-19T15:40:00Z","v":37810,"vw":89.367599},{"c":89.56,"h":89.79,"l":89.325,"n":724,"o":89.355,"t":"2026-10-19T15:45:00Z","v":43408,"vw":89.519595},{"c":89.65,"h":89.955,"l":89.43,"n":759,"o":89.64,"t":"2026-10-19T15:50:00Z","v":43701,"vw":89.674472},{"c":89.72,"h":89.78,"l":89.595,"n":568,"o":89.66,"t":"2026-10-19T15:55:00Z","v":31915,"vw":89.691079},{"c":89.225,"h":89.75,"l":89.06,"n":562,"o":89.7428,"t":"2026-10-19T16:00:00Z","v":40102,"vw":89.327732},{"c":89.22,"h":89.3,"l":89.065,"n":310,"o":89.28,"t":"2026-10-19T16:05:00Z","v":12446,"vw":89.181909},{"c":89.24,"h":89.35,"l":89.225,"n":390,"o":89.23,"t":"2026-10-19T16:10:00Z","v":20863,"vw":89.275563},{"c":88.775,"h":89.35,"l":88.77,"n":382,"o":89.35,"t":"2026-10-19T16:15:00Z","v":14932,"vw":89.06338},{"c":88.815,"h":88.925,"l":88.745,"n":317,"o":88.745,"t":"2026-10-19T16:20:00Z","v":15831,"vw":88.809936},{"c":88.77,"h":88.94,"l":88.77,"n":431,"o":88.81,"t":"2026-10-19T16:25:00Z","v":17483,"vw":88.830048},{"c":88.6325,"h":88.83,"l":88.57,"n":634,"o":88.825,"t":"2026-10-19T16:30:00Z","v":48351,"vw":88.649886},{"c":88.62,"h":88.68,"l":88.55,"n":304,"o":88.61,"t":"2026-10-19T16:35:00Z","v":18848,"vw":88.617537},{"c":88.81,"h":88.83,"l":88.66,"n":396,"o":88.66,"t":"2026-10-19T16:40:00Z","v":22463,"vw":88.726141},{"c":88.76,"h":88.853,"l":88.67,"n":387,"o":88.82,"t":"2026-10-19T16:45:00Z","v":22278,"vw":88.761249},{"c":88.52,"h":88.77,"l":88.52,"n":244,"o":88.77,"t":"2026-10-19T16:50:00Z","v":9506,"vw":88.60691},{"c":88.64,"h":88.71,"l":88.525,"n":332,"o":88.54,"t":"2026-10-19T16:55:00Z","v":57020,"vw":88.616402},{"c":88.785,"h":88.855,"l":88.58,"n":543,"o":88.62,"t":"2026-10-19T17:00:00Z","v":64646,"vw":88.67066},{"c":88.56,"h":88.8925,"l":88.535,"n":370,"o":88.785,"t":"2026-10-19T17:05:00Z","v":17261,"vw":88.71254},{"c":88.81,"h":88.81,"l":88.52,"n":376,"o":88.54,"t":"2026-10-19T17:10:00Z","v":30731,"vw":88.635303},{"c":88.735,"h":88.88,"l":88.71,"n":320,"o":88.8018,"t":"2026-10-19T17:15:00Z","v":18489,"vw":88.811908},{"c":88.515,"h":88.78,"l":88.4706,"n":553,"o":88.7692,"t":"2026-10-19T17:20:00Z","v":41086,"vw":88.62021},{"c":88.59,"h":88.64,"l":88.47,"n":541,"o":88.47,"t":"2026-10-19T17:25:00Z","v":27269,"vw":88.586343},{"c":88.55,"h":88.64,"l":88.45,"n":737,"o":88.59,"t":"2026-10-19T17:30:00Z","v":107905,"vw":88.54363},{"c":88.545,"h":88.575,"l":88.48,"n":576,"o":88.55,"t":"2026-10-19T17:35:00Z","v":79871,"vw":88.535441},{"c":88.14,"h":88.545,"l":88.11,"n":694,"o":88.54,"t":"2026-10-19T17:40:00Z","v":46994,"vw":88.328661},{"c":87.81,"h":88.12,"l":87.81,"n":591,"o":88.1125,"t":"2026-10-19T17:45:00Z","v":76195,"vw":87.968995},{"c":87.91,"h":88.06,"l":87.81,"n":506,"o":87.93,"t":"2026-10-19T17:50:00Z","v":379855,"vw":87.937895},{"c":88.08,"h":88.1,"l":87.77,"n":493,"o":87.94,"t":"2026-10-19T17:55:00Z","v":29722,"vw":87.907081},{"c":87.9499,"h":88.14,"l":87.81,"n":575,"o":88.1,"t":"2026-10-19T18:00:00Z","v":57101,"vw":88.015095},{"c":87.8475,"h":88.05,"l":87.83,"n":429,"o":87.9,"t":"2026-10-19T18:05:00Z","v":19679,"vw":87.94467},{"c":87.73,"h":87.88,"l":87.69,"n":424,"o":87.845,"t":"2026-10-19T18:10:00Z","v":16974,"vw":87.785656},{"c":87.71,"h":87.74,"l":87.6401,"n":377,"o":87.73,"t":"2026-10-19T18:15:00Z","v":20283,"vw":87.676523},{"c":87.925,"h":87.99,"l":87.69,"n":529,"o":87.71,"t":"2026-10-19T18:20:00Z","v":50140,"vw":87.854298},{"c":87.39,"h":87.93,"l":87.35,"n":725,"o":87.93,"t":"2026-10-19T18:25:00Z","v":41821,"vw":87.598869},{"c":87.21,"h":87.4,"l":87.08,"n":836,"o":87.39,"t":"2026-10-19T18:30:00Z","v":53715,"vw":87.200271},{"c":87.35,"h":87.37,"l":87.17,"n":447,"o":87.215,"t":"2026-10-19T18:35:00Z","v":52134,"vw":87.265802},{"c":87.4,"h":87.4,"l":87.3001,"n":449,"o":87.32,"t":"2026-10-19T18:40:00Z","v":27785,"vw":87.348624},{"c":87.365,"h":87.49,"l":87.26,"n":448,"o":87.4,"t":"2026-10-19T18:45:00Z","v":21988,"vw":87.350976},{"c":87.38,"h":87.48,"l":87.31,"n":492,"o":87.37,"t":"2026-10-19T18:50:00Z","v":26117,"vw":87.391868},{"c":87.32,"h":87.43,"l":87.29,"n":445,"o":87.375,"t":"2026-10-19T18:55:00Z","v":23395,"vw":87.376303},{"c":87.505,"h":87.58,"l":87.34,"n":578,"o":87.34,"t":"2026-10-19T19:00:00Z","v":32843,"vw":87.468554},{"c":87.6,"h":87.6,"l":87.505,"n":575,"o":87.515,"t":"2026-10-19T19:05:00Z","v":26679,"vw":87.543918},{"c":87.41,"h":87.62,"l":87.36,"n":593,"o":87.61,"t":"2026-10-19T19:10:00Z","v":30714,"vw":87.479135},{"c":87.48,"h":87.5,"l":87.32,"n":665,"o":87.4301,"t":"2026-10-19T19:15:00Z","v":35830,"vw":87.432313},{"c":87.78,"h":87.78,"l":87.4281,"n":856,"o":87.465,"t":"2026-10-19T19:20:00Z","v":43357,"vw":87.524983},{"c":87.8204,"h":87.915,"l":87.59,"n":963,"o":87.78,"t":"2026-10-19T19:25:00Z","v":55671,"vw":87.735038},{"c":87.74,"h":87.94,"l":87.74,"n":812,"o":87.85,"t":"2026-10-19T19:30:00Z","v":44833,"vw":87.86401},{"c":87.5361,"h":87.94,"l":87.5361,"n":993,"o":87.75,"t":"2026-10-19T19:35:00Z","v":77744,"vw":87.800058},{"c":87.375,"h":87.73,"l":87.23,"n":1123,"o":87.525,"t":"2026-10-19T19:40:00Z","v":79909,"vw":87.452155},{"c":87.32,"h":87.55,"l":87.31,"n":1389,"o":87.33,"t":"2026-10-19T19:45:00Z","v":95331,"vw":87.387228},{"c":87.25,"h":87.43,"l":87.075,"n":1894,"o":87.32,"t":"2026-10-19T19:50:00Z","v":103216,"vw":87.189142},{"c":87.31,"h":87.4,"l":87.2,"n":4342,"o":87.29,"t":"2026-10-19T19:55:00Z","v":220919,"vw":87.281901},{"c":87.25,"h":87.25,"l":87.2,"n":74,"o":87.25,"t":"2026-10-19T20:00:00Z","v":467225,"vw":87.24997},{"c":87.28,"h":87.28,"l":87.28,"n":2,"o":87.28,"t":"2026-10-19T20:10:00Z","v":145,"vw":87.28},{"c":87.27,"h":87.27,"l":87.27,"n":2,"o":87.27,"t":"2026-10-19T20:45:00Z","v":550,"vw":87.27},{"c":87.05,"h":87.05,"l":87.05,"n":1,"o":87.05,"t":"2026-10-19T20:55:00Z","v":993,"vw":87.05},{"c":87.34,"h":87.34,"l":87.34,"n":1,"o":87.34,"t":"2026-10-19T21:00:00Z","v":100,"vw":87.34},{"c":87.1521,"h":87.1521,"l":87.1521,"n":2,"o":87.1521,"t":"2026-10-19T22:15:00Z","v":166,"vw":87.1521},{"c":87.45,"h":87.45,"l":87.45,"n":1,"o":87.45,"t":"2026-10-19T22:50:00Z","v":100,"vw":87.45},{"c":87.49,"h":87.49,"l":87.42,"n":3,"o":87.42,"t":"2026-10-19T23:40:00Z","v":228,"vw":87.459163},{"c":89.5,"h":89.5,"l":86.6,"n":323,"o":88.0049,"t":"2026-10-20T08:00:00Z","v":46091,"vw":87.94176},{"c":89.8,"h":89.8,"l":89.8,"n":18,"o":89.8,"t":"2026-10-20T08:05:00Z","v":602,"vw":89.8},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-10-20T08:15:00Z","v":301,"vw":89.5},{"c":89.65,"h":89.7,"l":89.6,"n":28,"o":89.6,"t":"2026-10-20T08:35:00Z","v":1877,"vw":89.676866},{"c":89.46,"h":89.5,"l":89.46,"n":17,"o":89.49,"t":"2026-10-20T08:45:00Z","v":2111,"vw":89.491247},{"c":89.38,"h":89.4,"l":89.0317,"n":15,"o":89.4,"t":"2026-10-20T09:00:00Z","v":4039,"vw":89.098406},{"c":89.44,"h":89.5,"l":89.23,"n":20,"o":89.25,"t":"2026-10-20T09:05:00Z","v":3059,"vw":89.387719},{"c":89.03,"h":89.32,"l":89,"n":34,"o":89.32,"t":"2026-10-20T09:10:00Z","v":7761,"vw":89.086131},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-20T09:15:00Z","v":201,"vw":89},{"c":89.69,"h":89.69,"l":89.69,"n":1,"o":89.69,"t":"2026-10-20T09:35:00Z","v":100,"vw":89.69},{"c":89.04,"h":89.04,"l":89.04,"n":3,"o":89.04,"t":"2026-10-20T10:00:00Z","v":105,"vw":89.04},{"c":89.2,"h":89.2,"l":89.2,"n":4,"o":89.2,"t":"2026-10-20T10:15:00Z","v":506,"vw":89.2},{"c":89.25,"h":89.25,"l":89.0945,"n":4,"o":89.0945,"t":"2026-10-20T10:20:00Z","v":626,"vw":89.165182},{"c":89.55,"h":89.6,"l":89.3,"n":19,"o":89.42,"t":"2026-10-20T10:25:00Z","v":3463,"vw":89.497127},{"c":89.25,"h":89.52,"l":89.25,"n":2,"o":89.52,"t":"2026-10-20T10:40:00Z","v":550,"vw":89.397273},{"c":89.1,"h":89.1,"l":89,"n":25,"o":89.05,"t":"2026-10-20T10:45:00Z","v":2790,"vw":89.070658},{"c":89.25,"h":89.25,"l":89,"n":84,"o":89,"t":"2026-10-20T10:50:00Z","v":6328,"vw":89.158043},{"c":88.9031,"h":88.9031,"l":88.9031,"n":1,"o":88.9031,"t":"2026-10-20T10:55:00Z","v":114,"vw":88.9031},{"c":89,"h":89.29,"l":89,"n":13,"o":89.25,"t":"2026-10-20T11:00:00Z","v":991,"vw":89.0675},{"c":88.85,"h":89,"l":88.85,"n":43,"o":89,"t":"2026-10-20T11:05:00Z","v":4482,"vw":88.88862},{"c":89.06,"h":89.06,"l":89.06,"n":14,"o":89.06,"t":"2026-10-20T11:10:00Z","v":758,"vw":89.06},{"c":89.23,"h":89.23,"l":89.11,"n":7,"o":89.11,"t":"2026-10-20T11:15:00Z","v":324,"vw":89.182},{"c":89.1,"h":89.1,"l":89.1,"n":2,"o":89.1,"t":"2026-10-20T11:20:00Z","v":102,"vw":89.1},{"c":89.25,"h":89.2855,"l":89.1314,"n":28,"o":89.2737,"t":"2026-10-20T11:25:00Z","v":5132,"vw":89.240547},{"c":89.2303,"h":89.2303,"l":89.2303,"n":3,"o":89.2303,"t":"2026-10-20T11:30:00Z","v":230,"vw":89.2303},{"c":89.25,"h":89.25,"l":89.1,"n":9,"o":89.1,"t":"2026-10-20T11:35:00Z","v":1126,"vw":89.174286},{"c":89.06,"h":89.3,"l":89.06,"n":33,"o":89.16,"t":"2026-10-20T11:40:00Z","v":5016,"vw":89.224474},{"c":89.19,"h":89.3286,"l":89.1,"n":7,"o":89.3286,"t":"2026-10-20T11:45:00Z","v":2055,"vw":89.274512},{"c":89.52,"h":89.52,"l":89.205,"n":115,"o":89.205,"t":"2026-10-20T11:50:00Z","v":3409,"vw":89.366809},{"c":89.41,"h":89.41,"l":89.37,"n":11,"o":89.37,"t":"2026-10-20T11:55:00Z","v":590,"vw":89.39},{"c":89.25,"h":89.4509,"l":89.25,"n":19,"o":89.35,"t":"2026-10-20T12:00:00Z","v":1413,"vw":89.319416},{"c":89,"h":89.01,"l":89,"n":15,"o":89.01,"t":"2026-10-20T12:10:00Z","v":299,"vw":89.005},{"c":89.13,"h":89.13,"l":89,"n":16,"o":89,"t":"2026-10-20T12:15:00Z","v":1453,"vw":89.069585},{"c":88.68,"h":89.17,"l":88.68,"n":6,"o":89.16,"t":"2026-10-20T12:20:00Z","v":1105,"vw":89.081321},{"c":88.96,"h":88.96,"l":88.3653,"n":9,"o":88.3653,"t":"2026-10-20T12:25:00Z","v":612,"vw":88.769574},{"c":88.96,"h":88.96,"l":88.95,"n":7,"o":88.95,"t":"2026-10-20T12:35:00Z","v":509,"vw":88.954792},{"c":89.2,"h":89.2,"l":88.9993,"n":12,"o":89.1,"t":"2026-10-20T12:40:00Z","v":972,"vw":89.133217},{"c":89.075,"h":89.2149,"l":89.0198,"n":23,"o":89.11,"t":"2026-10-20T12:45:00Z","v":1747,"vw":89.103953},{"c":89.06,"h":89.06,"l":89.0057,"n":11,"o":89.06,"t":"2026-10-20T12:50:00Z","v":1040,"vw":89.046425},{"c":89.002,"h":89.04,"l":89,"n":44,"o":89.036,"t":"2026-10-20T12:55:00Z","v":3001,"vw":89.008499},{"c":88.5396,"h":89,"l":88.5396,"n":3,"o":88.557,"t":"2026-10-20T13:00:00Z","v":800,"vw":88.6015},{"c":88.5,"h":88.89,"l":88.5,"n":35,"o":88.88,"t":"2026-10-20T13:05:00Z","v":3066,"vw":88.710112},{"c":88.55,"h":88.82,"l":88.51,"n":8,"o":88.51,"t":"2026-10-20T13:15:00Z","v":775,"vw":88.708835},{"c":88.8,"h":88.8625,"l":88.51,"n":32,"o":88.51,"t":"2026-10-20T13:20:00Z","v":1318,"vw":88.745947},{"c":87.76,"h":88.61,"l":87.51,"n":194,"o":88.5,"t":"2026-10-20T13:25:00Z","v":7650,"vw":87.942962},{"c":86.57,"h":89,"l":86.075,"n":2498,"o":88.31,"t":"2026-10-20T13:30:00Z","v":275504,"vw":87.416624},{"c":87.615,"h":88.04,"l":86.0609,"n":1173,"o":86.54,"t":"2026-10-20T13:35:00Z","v":89591,"vw":87.143415},{"c":87,"h":87.735,"l":86.8355,"n":893,"o":87.62,"t":"2026-10-20T13:40:00Z","v":62579,"vw":87.224773},{"c":88.66,"h":88.7816,"l":86.995,"n":1119,"o":87.11,"t":"2026-10-20T13:45:00Z","v":75965,"vw":88.083698},{"c":88.13,"h":88.6,"l":87.89,"n":667,"o":88.54,"t":"2026-10-20T13:50:00Z","v":48323,"vw":88.254576},{"c":88.645,"h":88.75,"l":88.07,"n":552,"o":88.16,"t":"2026-10-20T13:55:00Z","v":32874,"vw":88.474614},{"c":88.69,"h":89.085,"l":88.41,"n":1324,"o":88.645,"t":"2026-10-20T14:00:00Z","v":88874,"vw":88.84406},{"c":89.03,"h":89.26,"l":88.6703,"n":1169,"o":88.79,"t":"2026-10-20T14:05:00Z","v":59919,"vw":88.978437},{"c":88.98,"h":89.25,"l":88.695,"n":1099,"o":89.08,"t":"2026-10-20T14:10:00Z","v":57220,"vw":88.976655},{"c":89.7382,"h":89.87,"l":88.8801,"n":1218,"o":88.97,"t":"2026-10-20T14:15:00Z","v":79725,"vw":89.499001},{"c":90.045,"h":90.29,"l":89.43,"n":1283,"o":89.68,"t":"2026-10-20T14:20:00Z","v":83984,"vw":89.92542},{"c":90.2401,"h":90.5399,"l":89.95,"n":1053,"o":90.01,"t":"2026-10-20T14:25:00Z","v":55133,"vw":90.211638},{"c":89.805,"h":90.56,"l":89.68,"n":1275,"o":90.37,"t":"2026-10-20T14:30:00Z","v":80218,"vw":90.109383},{"c":89.65,"h":89.87,"l":89.39,"n":894,"o":89.77,"t":"2026-10-20T14:35:00Z","v":59646,"vw":89.627903},{"c":89.695,"h":90.28,"l":89.655,"n":937,"o":89.655,"t":"2026-10-20T14:40:00Z","v":67060,"vw":90.00748},{"c":90.08,"h":90.3528,"l":89.78,"n":598,"o":89.78,"t":"2026-10-20T14:45:00Z","v":48700,"vw":90.102939},{"c":90.14,"h":90.29,"l":89.91,"n":561,"o":90.12,"t":"2026-10-20T14:50:00Z","v":32326,"vw":90.131696},{"c":90.22,"h":90.47,"l":90.07,"n":666,"o":90.2,"t":"2026-10-20T14:55:00Z","v":36850,"vw":90.25045},{"c":89.97,"h":90.34,"l":89.833,"n":1080,"o":90.2248,"t":"2026-10-20T15:00:00Z","v":62081,"vw":90.061988},{"c":90.02,"h":90.04,"l":89.815,"n":472,"o":90,"t":"2026-10-20T15:05:00Z","v":25780,"vw":89.949632},{"c":89.555,"h":90.15,"l":89.31,"n":870,"o":90.02,"t":"2026-10-20T15:10:00Z","v":44846,"vw":89.790714},{"c":90.025,"h":90.14,"l":89.55,"n":602,"o":89.555,"t":"2026-10-20T15:15:00Z","v":31181,"vw":89.892143},{"c":89.75,"h":90.05,"l":89.59,"n":569,"o":89.9735,"t":"2026-10-20T15:20:00Z","v":20969,"vw":89.871293},{"c":89.78,"h":89.85,"l":89.69,"n":435,"o":89.755,"t":"2026-10-20T15:25:00Z","v":18866,"vw":89.766901},{"c":89.855,"h":89.96,"l":89.69,"n":722,"o":89.71,"t":"2026-10-20T15:30:00Z","v":30857,"vw":89.796335},{"c":89.41,"h":89.835,"l":89.4,"n":781,"o":89.835,"t":"2026-10-20T15:35:00Z","v":41876,"vw":89.693199},{"c":89.73,"h":89.83,"l":89.49,"n":491,"o":89.51,"t":"2026-10-20T15:40:00Z","v":18196,"vw":89.721887},{"c":89.56,"h":89.825,"l":89.49,"n":395,"o":89.68,"t":"2026-10-20T15:45:00Z","v":42014,"vw":89.75015},{"c":89.54,"h":89.61,"l":89.34,"n":442,"o":89.56,"t":"2026-10-20T15:50:00Z","v":18812,"vw":89.475765},{"c":89.42,"h":89.63,"l":89.3449,"n":330,"o":89.55,"t":"2026-10-20T15:55:00Z","v":162067,"vw":89.505904},{"c":89.4823,"h":89.54,"l":89.39,"n":399,"o":89.44,"t":"2026-10-20T16:00:00Z","v":15702,"vw":89.475419},{"c":89.4135,"h":89.65,"l":89.4,"n":367,"o":89.46,"t":"2026-10-20T16:05:00Z","v":36835,"vw":89.554422},{"c":89.69,"h":89.73,"l":89.46,"n":322,"o":89.465,"t":"2026-10-20T16:10:00Z","v":13845,"vw":89.589499},{"c":89.29,"h":89.69,"l":89.25,"n":371,"o":89.69,"t":"2026-10-20T16:15:00Z","v":17526,"vw":89.422438},{"c":89.48,"h":89.48,"l":89.285,"n":380,"o":89.285,"t":"2026-10-20T16:20:00Z","v":13052,"vw":89.380365},{"c":89.67,"h":89.82,"l":89.48,"n":505,"o":89.48,"t":"2026-10-20T16:25:00Z","v":32265,"vw":89.663934},{"c":89.785,"h":89.84,"l":89.62,"n":271,"o":89.66,"t":"2026-10-20T16:30:00Z","v":33522,"vw":89.722405},{"c":89.8599,"h":90.005,"l":89.82,"n":442,"o":89.84,"t":"2026-10-20T16:35:00Z","v":75201,"vw":89.915827},{"c":89.745,"h":89.94,"l":89.745,"n":334,"o":89.81,"t":"2026-10-20T16:40:00Z","v":24875,"vw":89.846091},{"c":89.67,"h":89.87,"l":89.58,"n":418,"o":89.81,"t":"2026-10-20T16:45:00Z","v":18526,"vw":89.752421},{"c":89.49,"h":89.65,"l":89.46,"n":416,"o":89.65,"t":"2026-10-20T16:50:00Z","v":18774,"vw":89.560011},{"c":89.59,"h":89.69,"l":89.49,"n":394,"o":89.49,"t":"2026-10-20T16:55:00Z","v":16329,"vw":89.629348},{"c":89.755,"h":89.76,"l":89.62,"n":370,"o":89.6571,"t":"2026-10-20T17:00:00Z","v":16394,"vw":89.675785},{"c":89.61,"h":89.86,"l":89.59,"n":390,"o":89.86,"t":"2026-10-20T17:05:00Z","v":18377,"vw":89.751635},{"c":89.68,"h":89.73,"l":89.54,"n":369,"o":89.62,"t":"2026-10-20T17:10:00Z","v":13076,"vw":89.646265},{"c":89.495,"h":89.78,"l":89.485,"n":397,"o":89.65,"t":"2026-10-20T17:15:00Z","v":19320,"vw":89.63555},{"c":89.57,"h":89.61,"l":89.455,"n":341,"o":89.48,"t":"2026-10-20T17:20:00Z","v":15320,"vw":89.53923},{"c":89.595,"h":89.64,"l":89.49,"n":448,"o":89.56,"t":"2026-10-20T17:25:00Z","v":15478,"vw":89.566775},{"c":89.56,"h":89.7,"l":89.53,"n":436,"o":89.55,"t":"2026-10-20T17:30:00Z","v":18402,"vw":89.622364},{"c":89.5,"h":89.55,"l":89.42,"n":417,"o":89.52,"t":"2026-10-20T17:35:00Z","v":14974,"vw":89.481719},{"c":89.4,"h":89.62,"l":89.34,"n":591,"o":89.54,"t":"2026-10-20T17:40:00Z","v":102263,"vw":89.458791},{"c":89.63,"h":89.645,"l":89.375,"n":459,"o":89.4,"t":"2026-10-20T17:45:00Z","v":26436,"vw":89.499642},{"c":89.7401,"h":89.81,"l":89.645,"n":461,"o":89.67,"t":"2026-10-20T17:50:00Z","v":33516,"vw":89.774755},{"c":89.89,"h":89.89,"l":89.75,"n":496,"o":89.79,"t":"2026-10-20T17:55:00Z","v":22388,"vw":89.824061},{"c":89.52,"h":89.96,"l":89.5,"n":428,"o":89.92,"t":"2026-10-20T18:00:00Z","v":21466,"vw":89.752501},{"c":89.76,"h":89.78,"l":89.49,"n":413,"o":89.49,"t":"2026-10-20T18:05:00Z","v":41554,"vw":89.714341},{"c":89.575,"h":89.852,"l":89.5193,"n":505,"o":89.8,"t":"2026-10-20T18:10:00Z","v":16207,"vw":89.707161},{"c":89.31,"h":89.575,"l":89.31,"n":358,"o":89.575,"t":"2026-10-20T18:15:00Z","v":12927,"vw":89.487039},{"c":89.24,"h":89.45,"l":89.1143,"n":372,"o":89.325,"t":"2026-10-20T18:20:00Z","v":21374,"vw":89.282379},{"c":89.215,"h":89.2401,"l":89.155,"n":277,"o":89.165,"t":"2026-10-20T18:25:00Z","v":10235,"vw":89.193381},{"c":88.9902,"h":89.29,"l":88.99,"n":620,"o":89.21,"t":"2026-10-20T18:30:00Z","v":22010,"vw":89.159268},{"c":88.79,"h":88.98,"l":88.75,"n":466,"o":88.9,"t":"2026-10-20T18:35:00Z","v":20180,"vw":88.821653},{"c":88.6011,"h":88.85,"l":88.54,"n":460,"o":88.79,"t":"2026-10-20T18:40:00Z","v":24016,"vw":88.714242},{"c":88.755,"h":88.9,"l":88.585,"n":603,"o":88.585,"t":"2026-10-20T18:45:00Z","v":52633,"vw":88.806557},{"c":88.7875,"h":88.8,"l":88.695,"n":385,"o":88.7716,"t":"2026-10-20T18:50:00Z","v":13813,"vw":88.750546},{"c":88.89,"h":88.92,"l":88.785,"n":480,"o":88.785,"t":"2026-10-20T18:55:00Z","v":31619,"vw":88.850224},{"c":88.875,"h":89.03,"l":88.85,"n":458,"o":88.865,"t":"2026-10-20T19:00:00Z","v":19307,"vw":88.921073},{"c":88.925,"h":89.01,"l":88.85,"n":834,"o":88.875,"t":"2026-10-20T19:05:00Z","v":35259,"vw":88.958168},{"c":88.86,"h":88.99,"l":88.82,"n":686,"o":88.955,"t":"2026-10-20T19:10:00Z","v":32714,"vw":88.901882},{"c":88.88,"h":88.93,"l":88.74,"n":583,"o":88.82,"t":"2026-10-20T19:15:00Z","v":17929,"vw":88.860705},{"c":88.7815,"h":88.97,"l":88.75,"n":734,"o":88.87,"t":"2026-10-20T19:20:00Z","v":30851,"vw":88.822451},{"c":88.88,"h":88.92,"l":88.8,"n":802,"o":88.805,"t":"2026-10-20T19:25:00Z","v":29561,"vw":88.853174},{"c":89.19,"h":89.46,"l":88.89,"n":1161,"o":88.89,"t":"2026-10-20T19:30:00Z","v":64634,"vw":89.194502},{"c":88.99,"h":89.23,"l":88.95,"n":781,"o":89.19,"t":"2026-10-20T19:35:00Z","v":55723,"vw":89.057193},{"c":89.0201,"h":89.08,"l":88.95,"n":903,"o":88.99,"t":"2026-10-20T19:40:00Z","v":47733,"vw":89.0181},{"c":89.045,"h":89.14,"l":88.99,"n":1256,"o":89.01,"t":"2026-10-20T19:45:00Z","v":53439,"vw":89.053002},{"c":89.33,"h":89.39,"l":88.94,"n":1818,"o":89.04,"t":"2026-10-20T19:50:00Z","v":104009,"vw":89.237825},{"c":89.645,"h":89.69,"l":89.2516,"n":4232,"o":89.34,"t":"2026-10-20T19:55:00Z","v":237938,"vw":89.527199},{"c":89.78,"h":89.78,"l":89.63,"n":103,"o":89.63,"t":"2026-10-20T20:00:00Z","v":304234,"vw":89.630216},{"c":89.3193,"h":89.63,"l":89.3193,"n":11,"o":89.43,"t":"2026-10-20T20:05:00Z","v":39316,"vw":89.626371},{"c":89.53,"h":89.53,"l":89.53,"n":1,"o":89.53,"t":"2026-10-20T20:10:00Z","v":250,"vw":89.53},{"c":89.77,"h":89.77,"l":89.77,"n":4,"o":89.77,"t":"2026-10-20T20:15:00Z","v":365,"vw":89.77},{"c":89.86,"h":89.86,"l":89.86,"n":2,"o":89.86,"t":"2026-10-20T20:20:00Z","v":2100,"vw":89.86},{"c":90.0887,"h":90.16,"l":90.0887,"n":4,"o":90.16,"t":"2026-10-20T20:35:00Z","v":254,"vw":90.12435},{"c":89.9,"h":90.16,"l":89.9,"n":7,"o":90.1,"t":"2026-10-20T20:40:00Z","v":474,"vw":90.080535},{"c":90.16,"h":90.16,"l":90.16,"n":2,"o":90.16,"t":"2026-10-20T20:50:00Z","v":101,"vw":90.16},{"c":90.5565,"h":90.5565,"l":89.98,"n":9,"o":89.98,"t":"2026-10-20T20:55:00Z","v":2009,"vw":90.438153},{"c":90.588,"h":90.74,"l":90.588,"n":10,"o":90.61,"t":"2026-10-20T21:00:00Z","v":1895,"vw":90.64375},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-20T21:05:00Z","v":100,"vw":90.5},{"c":90.6,"h":90.61,"l":90.5,"n":12,"o":90.61,"t":"2026-10-20T21:10:00Z","v":660,"vw":90.564583},{"c":90.808,"h":90.9,"l":90.51,"n":31,"o":90.63,"t":"2026-10-20T21:15:00Z","v":4232,"vw":90.822578},{"c":90.62,"h":90.62,"l":90.62,"n":6,"o":90.62,"t":"2026-10-20T21:20:00Z","v":160,"vw":90.62},{"c":90.74,"h":90.74,"l":90.52,"n":8,"o":90.52,"t":"2026-10-20T21:25:00Z","v":1301,"vw":90.713276},{"c":90.51,"h":90.51,"l":90.51,"n":4,"o":90.51,"t":"2026-10-20T21:30:00Z","v":275,"vw":90.51},{"c":91,"h":91,"l":90.7,"n":30,"o":90.7,"t":"2026-10-20T21:35:00Z","v":3100,"vw":90.789527},{"c":91,"h":91.04,"l":90.85,"n":15,"o":91,"t":"2026-10-20T21:40:00Z","v":837,"vw":90.982258},{"c":91.4528,"h":91.4528,"l":91.4528,"n":2,"o":91.4528,"t":"2026-10-20T21:45:00Z","v":209,"vw":91.4528},{"c":91.12,"h":91.524,"l":91.12,"n":9,"o":91.13,"t":"2026-10-20T21:50:00Z","v":481,"vw":91.213111},{"c":91.0189,"h":91.0189,"l":91.0189,"n":2,"o":91.0189,"t":"2026-10-20T21:55:00Z","v":251,"vw":91.0189},{"c":91.51,"h":91.9338,"l":91.43,"n":56,"o":91.4425,"t":"2026-10-20T22:00:00Z","v":14006,"vw":91.618411},{"c":91.4,"h":91.75,"l":91.4,"n":13,"o":91.75,"t":"2026-10-20T22:05:00Z","v":1167,"vw":91.61268},{"c":91.89,"h":91.89,"l":91.89,"n":1,"o":91.89,"t":"2026-10-20T22:15:00Z","v":450,"vw":91.89},{"c":91.3,"h":91.3,"l":91.3,"n":2,"o":91.3,"t":"2026-10-20T22:20:00Z","v":202,"vw":91.3},{"c":91.45,"h":91.45,"l":91.45,"n":5,"o":91.45,"t":"2026-10-20T22:25:00Z","v":184,"vw":91.45},{"c":91.3,"h":91.3,"l":91.3,"n":3,"o":91.3,"t":"2026-10-20T22:30:00Z","v":250,"vw":91.3},{"c":91.176,"h":91.176,"l":91.13,"n":2,"o":91.13,"t":"2026-10-20T22:45:00Z","v":200,"vw":91.153},{"c":91.2,"h":91.2,"l":91.2,"n":1,"o":91.2,"t":"2026-10-20T22:50:00Z","v":782,"vw":91.2},{"c":91.2,"h":91.23,"l":91.2,"n":7,"o":91.23,"t":"2026-10-20T23:00:00Z","v":960,"vw":91.21},{"c":91.25,"h":91.25,"l":91.25,"n":1,"o":91.25,"t":"2026-10-20T23:10:00Z","v":100,"vw":91.25},{"c":91.24,"h":91.24,"l":91.24,"n":3,"o":91.24,"t":"2026-10-20T23:15:00Z","v":300,"vw":91.24},{"c":91.39,"h":91.39,"l":91.39,"n":4,"o":91.39,"t":"2026-10-20T23:30:00Z","v":135,"vw":91.39},{"c":91.5,"h":91.5,"l":91.39,"n":5,"o":91.39,"t":"2026-10-20T23:50:00Z","v":565,"vw":91.478},{"c":91.62,"h":91.62,"l":91.38,"n":9,"o":91.41,"t":"2026-10-20T23:55:00Z","v":5714,"vw":91.593035},{"c":90.99,"h":91.51,"l":90.7209,"n":42,"o":90.7209,"t":"2026-10-21T08:00:00Z","v":3031,"vw":91.094055},{"c":90.8,"h":90.8,"l":90.8,"n":4,"o":90.8,"t":"2026-10-21T08:30:00Z","v":239,"vw":90.8},{"c":90.54,"h":90.54,"l":90.54,"n":3,"o":90.54,"t":"2026-10-21T08:55:00Z","v":553,"vw":90.54},{"c":90.59,"h":90.59,"l":90.59,"n":4,"o":90.59,"t":"2026-10-21T09:05:00Z","v":1500,"vw":90.59},{"c":90.5326,"h":90.5326,"l":90.52,"n":3,"o":90.52,"t":"2026-10-21T10:15:00Z","v":208,"vw":90.5263},{"c":90.51,"h":90.51,"l":90.51,"n":5,"o":90.51,"t":"2026-10-21T10:20:00Z","v":137,"vw":90.51},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-21T10:40:00Z","v":100,"vw":90.5},{"c":90.99,"h":90.99,"l":90.94,"n":10,"o":90.94,"t":"2026-10-21T10:55:00Z","v":501,"vw":90.965},{"c":91,"h":91,"l":91,"n":6,"o":91,"t":"2026-10-21T11:05:00Z","v":360,"vw":91},{"c":91.01,"h":91.1489,"l":91.01,"n":5,"o":91.1489,"t":"2026-10-21T11:10:00Z","v":969,"vw":91.134279},{"c":91.15,"h":91.15,"l":91.15,"n":1,"o":91.15,"t":"2026-10-21T11:15:00Z","v":200,"vw":91.15},{"c":91,"h":91.02,"l":91,"n":7,"o":91.02,"t":"2026-10-21T11:20:00Z","v":308,"vw":91.006667},{"c":90.83,"h":91.1094,"l":90.83,"n":10,"o":90.91,"t":"2026-10-21T11:25:00Z","v":1138,"vw":90.912252},{"c":90.68,"h":90.68,"l":90.68,"n":5,"o":90.68,"t":"2026-10-21T12:05:00Z","v":328,"vw":90.68},{"c":90.5,"h":90.5,"l":90.5,"n":13,"o":90.5,"t":"2026-10-21T12:10:00Z","v":380,"vw":90.5},{"c":90.57,"h":91,"l":90.4,"n":7,"o":90.925,"t":"2026-10-21T12:15:00Z","v":623,"vw":90.658875},{"c":90.681,"h":90.681,"l":90.55,"n":4,"o":90.55,"t":"2026-10-21T12:20:00Z","v":4101,"vw":90.553195},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-21T12:35:00Z","v":100,"vw":90.5},{"c":90.6,"h":90.6,"l":90.5,"n":11,"o":90.5,"t":"2026-10-21T12:40:00Z","v":898,"vw":90.542964},{"c":90.5,"h":90.5,"l":90.42,"n":7,"o":90.42,"t":"2026-10-21T12:45:00Z","v":434,"vw":90.444186},{"c":90.42,"h":90.42,"l":90.42,"n":3,"o":90.42,"t":"2026-10-21T12:50:00Z","v":145,"vw":90.42},{"c":90.9323,"h":90.9323,"l":90.9323,"n":3,"o":90.9323,"t":"2026-10-21T12:55:00Z","v":103,"vw":90.9323},{"c":90.7,"h":90.7,"l":90.7,"n":1,"o":90.7,"t":"2026-10-21T13:05:00Z","v":100,"vw":90.7},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-21T13:10:00Z","v":300,"vw":90.5},{"c":91,"h":91.38,"l":90.84,"n":19,"o":91.38,"t":"2026-10-21T13:15:00Z","v":32087,"vw":91.366598},{"c":91.5,"h":91.5,"l":91.1,"n":41,"o":91.37,"t":"2026-10-21T13:25:00Z","v":3041,"vw":91.383033},{"c":89.815,"h":91.75,"l":89.18,"n":2503,"o":91.6,"t":"2026-10-21T13:30:00Z","v":147070,"vw":91.045928},{"c":90.25,"h":90.53,"l":89.5,"n":3024,"o":89.885,"t":"2026-10-21T13:35:00Z","v":129393,"vw":90.242178},{"c":88.5,"h":90.23,"l":88.0601,"n":2974,"o":90.12,"t":"2026-10-21T13:40:00Z","v":82796,"vw":89.159662},{"c":88.98,"h":89.23,"l":88.23,"n":2973,"o":88.31,"t":"2026-10-21T13:45:00Z","v":54771,"vw":88.720251},{"c":88.67,"h":89.135,"l":88.655,"n":2506,"o":88.915,"t":"2026-10-21T13:50:00Z","v":22739,"vw":88.926815},{"c":88.62,"h":88.98,"l":88.52,"n":1355,"o":88.8817,"t":"2026-10-21T13:55:00Z","v":28045,"vw":88.703024},{"c":89.4499,"h":89.5,"l":88.615,"n":1325,"o":88.62,"t":"2026-10-21T14:00:00Z","v":35604,"vw":89.106469},{"c":88.73,"h":89.41,"l":88.665,"n":968,"o":89.27,"t":"2026-10-21T14:05:00Z","v":33029,"vw":88.991291},{"c":88.81,"h":88.94,"l":88.47,"n":1019,"o":88.775,"t":"2026-10-21T14:10:00Z","v":46043,"vw":88.683529},{"c":89.46,"h":89.46,"l":88.75,"n":914,"o":88.85,"t":"2026-10-21T14:15:00Z","v":26887,"vw":89.032949},{"c":89.735,"h":89.9246,"l":89.27,"n":770,"o":89.41,"t":"2026-10-21T14:20:00Z","v":33458,"vw":89.66332},{"c":89.66,"h":89.89,"l":89.57,"n":650,"o":89.725,"t":"2026-10-21T14:25:00Z","v":34153,"vw":89.723199},{"c":90.11,"h":90.28,"l":89.705,"n":926,"o":89.73,"t":"2026-10-21T14:30:00Z","v":40495,"vw":90.08891},{"c":89.74,"h":90.1,"l":89.73,"n":584,"o":90.1,"t":"2026-10-21T14:35:00Z","v":25010,"vw":89.90012},{"c":89.41,"h":89.75,"l":89.2,"n":838,"o":89.74,"t":"2026-10-21T14:40:00Z","v":47467,"vw":89.530489},{"c":89.635,"h":89.64,"l":89.31,"n":607,"o":89.41,"t":"2026-10-21T14:45:00Z","v":28746,"vw":89.468621},{"c":89.7287,"h":89.99,"l":89.57,"n":498,"o":89.63,"t":"2026-10-21T14:50:00Z","v":18788,"vw":89.840577},{"c":89.36,"h":89.74,"l":89.295,"n":1323,"o":89.73,"t":"2026-10-21T14:55:00Z","v":58567,"vw":89.504077},{"c":89.775,"h":89.775,"l":89.355,"n":373,"o":89.355,"t":"2026-10-21T15:00:00Z","v":12810,"vw":89.559343},{"c":89.8,"h":89.955,"l":89.65,"n":478,"o":89.84,"t":"2026-10-21T15:05:00Z","v":149659,"vw":89.875458},{"c":90.345,"h":90.39,"l":89.82,"n":1134,"o":89.82,"t":"2026-10-21T15:10:00Z","v":74602,"vw":90.108021},{"c":90.01,"h":90.42,"l":90,"n":528,"o":90.33,"t":"2026-10-21T15:15:00Z","v":50467,"vw":90.278023},{"c":89.95,"h":89.98,"l":89.8157,"n":372,"o":89.96,"t":"2026-10-21T15:20:00Z","v":15040,"vw":89.913384},{"c":90.135,"h":90.228,"l":89.9,"n":424,"o":89.91,"t":"2026-10-21T15:25:00Z","v":19820,"vw":90.088187},{"c":90.08,"h":90.2399,"l":90.05,"n":344,"o":90.13,"t":"2026-10-21T15:30:00Z","v":15677,"vw":90.136374},{"c":90.135,"h":90.2699,"l":90.105,"n":407,"o":90.105,"t":"2026-10-21T15:35:00Z","v":13960,"vw":90.178054},{"c":90.26,"h":90.3,"l":90.12,"n":469,"o":90.145,"t":"2026-10-21T15:40:00Z","v":22410,"vw":90.196283},{"c":90.5,"h":90.54,"l":90.275,"n":463,"o":90.275,"t":"2026-10-21T15:45:00Z","v":18784,"vw":90.427404},{"c":90.325,"h":90.53,"l":90.24,"n":568,"o":90.48,"t":"2026-10-21T15:50:00Z","v":27735,"vw":90.396755},{"c":90.1,"h":90.32,"l":90.07,"n":359,"o":90.27,"t":"2026-10-21T15:55:00Z","v":68012,"vw":90.195673},{"c":90.27,"h":90.39,"l":89.89,"n":522,"o":90.03,"t":"2026-10-21T16:00:00Z","v":24791,"vw":90.121417},{"c":90.255,"h":90.35,"l":90.15,"n":347,"o":90.3,"t":"2026-10-21T16:05:00Z","v":17744,"vw":90.245993},{"c":90.255,"h":90.265,"l":90.06,"n":439,"o":90.25,"t":"2026-10-21T16:10:00Z","v":17135,"vw":90.16189},{"c":90.07,"h":90.27,"l":89.99,"n":365,"o":90.26,"t":"2026-10-21T16:15:00Z","v":18147,"vw":90.050401},{"c":90.12,"h":90.185,"l":90.08,"n":299,"o":90.11,"t":"2026-10-21T16:20:00Z","v":19295,"vw":90.133756},{"c":90.16,"h":90.16,"l":90.03,"n":311,"o":90.12,"t":"2026-10-21T16:25:00Z","v":14868,"vw":90.085349},{"c":90.295,"h":90.53,"l":90.19,"n":727,"o":90.19,"t":"2026-10-21T16:30:00Z","v":44942,"vw":90.421828},{"c":90.89,"h":90.93,"l":90.2,"n":655,"o":90.275,"t":"2026-10-21T16:35:00Z","v":37546,"vw":90.50023},{"c":90.4,"h":90.86,"l":90.32,"n":369,"o":90.8075,"t":"2026-10-21T16:40:00Z","v":23891,"vw":90.514694},{"c":90.695,"h":90.695,"l":90.35,"n":341,"o":90.415,"t":"2026-10-21T16:45:00Z","v":46410,"vw":90.491819},{"c":90.52,"h":90.81,"l":90.52,"n":366,"o":90.67,"t":"2026-10-21T16:50:00Z","v":15405,"vw":90.638049},{"c":90.48,"h":90.57,"l":90.34,"n":354,"o":90.51,"t":"2026-10-21T16:55:00Z","v":15404,"vw":90.464446},{"c":90.31,"h":90.44,"l":90.29,"n":343,"o":90.42,"t":"2026-10-21T17:00:00Z","v":13259,"vw":90.362365},{"c":90.51,"h":90.54,"l":90.335,"n":384,"o":90.34,"t":"2026-10-21T17:05:00Z","v":15923,"vw":90.386466},{"c":90.575,"h":90.76,"l":90.5,"n":453,"o":90.57,"t":"2026-10-21T17:10:00Z","v":23602,"vw":90.626384},{"c":90.75,"h":90.76,"l":90.565,"n":449,"o":90.565,"t":"2026-10-21T17:15:00Z","v":31946,"vw":90.661285},{"c":90.83,"h":90.864,"l":90.75,"n":388,"o":90.77,"t":"2026-10-21T17:20:00Z","v":16548,"vw":90.800941},{"c":90.79,"h":90.84,"l":90.67,"n":376,"o":90.815,"t":"2026-10-21T17:25:00Z","v":15041,"vw":90.748784},{"c":90.67,"h":90.82,"l":90.55,"n":507,"o":90.79,"t":"2026-10-21T17:30:00Z","v":278700,"vw":90.678611},{"c":90.665,"h":90.75,"l":90.6,"n":278,"o":90.6,"t":"2026-10-21T17:35:00Z","v":10546,"vw":90.665969},{"c":90.61,"h":90.755,"l":90.59,"n":375,"o":90.69,"t":"2026-10-21T17:40:00Z","v":14945,"vw":90.676988},{"c":90.38,"h":90.56,"l":90.38,"n":236,"o":90.56,"t":"2026-10-21T17:45:00Z","v":10741,"vw":90.467137}],"history":[{"c":106.15,"h":106.76,"l":105.4,"n":24278,"o":106.5,"t":"2024-10-21T04:00:00Z","v":1391996,"vw":106.159065},{"c":105.46,"h":105.98,"l":105.045,"n":20481,"o":105.98,"t":"2024-10-22T04:00:00Z","v":1083585,"vw":105.438093},{"c":102.72,"h":105.5,"l":102.515,"n":28175,"o":105.46,"t":"2024-10-23T04:00:00Z","v":1479415,"vw":103.274418},{"c":102.8,"h":104.17,"l":102.68,"n":19860,"o":102.68,"t":"2024-10-24T04:00:00Z","v":1188075,"vw":103.178704},{"c":101.97,"h":103.71,"l":101.57,"n":19554,"o":103.35,"t":"2024-10-25T04:00:00Z","v":898241,"vw":102.234532},{"c":102.85,"h":103.235,"l":102.24,"n":22466,"o":102.94,"t":"2024-10-28T04:00:00Z","v":930729,"vw":102.838593},{"c":102.96,"h":103.85,"l":102.28,"n":22617,"o":102.84,"t":"2024-10-29T04:00:00Z","v":1106945,"vw":103.239684},{"c":101.85,"h":104.13,"l":101.65,"n":25327,"o":102.96,"t":"2024-10-30T04:00:00Z","v":2246992,"vw":102.537539},{"c":101.08,"h":101.97,"l":100.54,"n":26964,"o":101.72,"t":"2024-10-31T04:00:00Z","v":1954303,"vw":101.287924},{"c":100.57,"h":101.87,"l":100.22,"n":27659,"o":101.16,"t":"2024-11-01T04:00:00Z","v":1373284,"vw":100.682851},{"c":100.04,"h":101.0563,"l":99.84,"n":26505,"o":100.5,"t":"2024-11-04T05:00:00Z","v":1748731,"vw":100.205566},{"c":100.96,"h":101.37,"l":98.93,"n":36636,"o":99.8,"t":"2024-11-05T05:00:00Z","v":2436777,"vw":100.53266},{"c":104.71,"h":105.26,"l":102.8226,"n":36016,"o":103.35,"t":"2024-11-06T05:00:00Z","v":2179390,"vw":104.368392},{"c":104.4,"h":104.99,"l":103.19,"n":41956,"o":104.74,"t":"2024-11-07T05:00:00Z","v":2610953,"vw":103.962039},{"c":89.37,"h":98.3,"l":89.27,"n":106645,"o":97.91,"t":"2024-11-08T05:00:00Z","v":9015282,"vw":91.565925},{"c":91.07,"h":92.18,"l":89.77,"n":46720,"o":91.65,"t":"2024-11-11T05:00:00Z","v":3312717,"vw":90.798007},{"c":90.08,"h":91.5,"l":89.74,"n":40856,"o":91.5,"t":"2024-11-12T05:00:00Z","v":2849058,"vw":90.332274},{"c":88.75,"h":90.16,"l":88.5026,"n":37963,"o":89.21,"t":"2024-11-13T05:00:00Z","v":2402850,"vw":89.133675},{"c":88.35,"h":89.54,"l":88.24,"n":34698,"o":88.74,"t":"2024-11-14T05:00:00Z","v":2428248,"vw":88.612926},{"c":87.43,"h":89.56,"l":86.78,"n":42390,"o":88.86,"t":"2024-11-15T05:00:00Z","v":2616717,"vw":87.6415},{"c":85.96,"h":88.18,"l":85.59,"n":37660,"o":87.43,"t":"2024-11-18T05:00:00Z","v":2426040,"vw":86.249276},{"c":87.36,"h":87.42,"l":84.7,"n":36415,"o":84.85,"t":"2024-11-19T05:00:00Z","v":2370574,"vw":86.461086},{"c":87.96,"h":88.19,"l":86.56,"n":29192,"o":87.09,"t":"2024-11-20T05:00:00Z","v":1517066,"vw":87.554907},{"c":91.08,"h":91.2,"l":88,"n":34161,"o":88.42,"t":"2024-11-21T05:00:00Z","v":2083308,"vw":90.483818},{"c":92.9,"h":93.2,"l":90.735,"n":36346,"o":90.96,"t":"2024-11-22T05:00:00Z","v":2730112,"vw":92.577106},{"c":94.64,"h":94.9,"l":93.05,"n":33159,"o":93.82,"t":"2024-11-25T05:00:00Z","v":2929394,"vw":94.208323},{"c":93.1,"h":94.9,"l":92.83,"n":31105,"o":94.66,"t":"2024-11-26T05:00:00Z","v":1678625,"vw":93.270124},{"c":93.86,"h":94.53,"l":93.12,"n":24173,"o":93.38,"t":"2024-11-27T05:00:00Z","v":1540881,"vw":93.999044},{"c":94.02,"h":94.86,"l":93.6795,"n":15252,"o":93.76,"t":"2024-11-29T05:00:00Z","v":830767,"vw":94.231604},{"c":97.93,"h":98.7,"l":95.35,"n":46171,"o":95.5,"t":"2024-12-02T05:00:00Z","v":3159595,"vw":97.59068},{"c":97.53,"h":98.18,"l":96.79,"n":31157,"o":97.06,"t":"2024-12-03T05:00:00Z","v":1853800,"vw":97.517663},{"c":98.3,"h":99.03,"l":97.22,"n":25455,"o":97.53,"t":"2024-12-04T05:00:00Z","v":1529847,"vw":98.474748},{"c":97.4,"h":98.84,"l":97.21,"n":26155,"o":98.67,"t":"2024-12-05T05:00:00Z","v":1523535,"vw":97.5119},{"c":98.06,"h":99.22,"l":97.785,"n":26375,"o":98.08,"t":"2024-12-06T05:00:00Z","v":1467702,"vw":98.254968},{"c":99.12,"h":100.32,"l":97.68,"n":34420,"o":97.75,"t":"2024-12-09T05:00:00Z","v":1344970,"vw":99.327064},{"c":98.78,"h":99.6,"l":97.76,"n":28053,"o":99.12,"t":"2024-12-10T05:00:00Z","v":1272852,"vw":98.816959},{"c":100.02,"h":100.145,"l":98.5345,"n":25332,"o":99.29,"t":"2024-12-11T05:00:00Z","v":1371876,"vw":99.654078},{"c":100,"h":100.39,"l":99.005,"n":23173,"o":99.19,"t":"2024-12-12T05:00:00Z","v":1269983,"vw":99.901284},{"c":99.24,"h":100.25,"l":98.8101,"n":27759,"o":99.72,"t":"2024-12-13T05:00:00Z","v":1564643,"vw":99.390637},{"c":97.3,"h":99.83,"l":97.2,"n":29857,"o":98.41,"t":"2024-12-16T05:00:00Z","v":1525910,"vw":97.765122},{"c":97.36,"h":98.53,"l":97.02,"n":29135,"o":97.06,"t":"2024-12-17T05:00:00Z","v":1552635,"vw":97.578634},{"c":94.12,"h":97.8,"l":93.969,"n":32380,"o":97.75,"t":"2024-12-18T05:00:00Z","v":1973210,"vw":95.228774},{"c":94.58,"h":95.78,"l":94.26,"n":32475,"o":94.72,"t":"2024-12-19T05:00:00Z","v":1518925,"vw":94.85213},{"c":95.89,"h":96.32,"l":93.93,"n":27593,"o":94.25,"t":"2024-12-20T05:00:00Z","v":3036081,"vw":95.753772},{"c":96.6,"h":96.71,"l":95.4,"n":26676,"o":95.73,"t":"2024-12-23T05:00:00Z","v":1365656,"vw":96.376756},{"c":96.91,"h":97.17,"l":96.05,"n":9895,"o":96.13,"t":"2024-12-24T05:00:00Z","v":541735,"vw":96.766554},{"c":97.96,"h":98.11,"l":96.5,"n":19778,"o":96.72,"t":"2024-12-26T05:00:00Z","v":946913,"vw":97.738731},{"c":96.97,"h":97.68,"l":96.13,"n":18865,"o":97.51,"t":"2024-12-27T05:00:00Z","v":724927,"vw":96.870576},{"c":95.56,"h":96.44,"l":95.22,"n":21407,"o":96.24,"t":"2024-12-30T05:00:00Z","v":1087688,"vw":95.715089},{"c":95.65,"h":96.65,"l":95.41,"n":22978,"o":95.81,"t":"2024-12-31T05:00:00Z","v":932145,"vw":95.744293},{"c":95.42,"h":97.23,"l":95.06,"n":21664,"o":96.67,"t":"2025-01-02T05:00:00Z","v":1010130,"vw":95.821726},{"c":93.56,"h":96,"l":91.8187,"n":40039,"o":96,"t":"2025-01-03T05:00:00Z","v":2324625,"vw":93.400186},{"c":93.39,"h":95.1,"l":93.11,"n":24913,"o":93.98,"t":"2025-01-06T05:00:00Z","v":1519919,"vw":93.751414},{"c":92.54,"h":94.92,"l":92.27,"n":25484,"o":93.42,"t":"2025-01-07T05:00:00Z","v":1298451,"vw":92.878133},{"c":93.36,"h":94.29,"l":91.5,"n":28934,"o":92.31,"t":"2025-01-08T05:00:00Z","v":1792333,"vw":93.24983},{"c":88.93,"h":92.64,"l":88.82,"n":39437,"o":92.35,"t":"2025-01-10T05:00:00Z","v":2434328,"vw":89.860016},{"c":89.61,"h":90.155,"l":88.5,"n":27595,"o":88.95,"t":"2025-01-13T05:00:00Z","v":1530003,"vw":89.483549},{"c":90.58,"h":91.41,"l":89.661,"n":23560,"o":89.88,"t":"2025-01-14T05:00:00Z","v":1188946,"vw":90.674722},{"c":90.52,"h":91.92,"l":90.06,"n":19613,"o":91.57,"t":"2025-01-15T05:00:00Z","v":1095426,"vw":90.639123},{"c":90.5,"h":90.96,"l":89.5501,"n":23664,"o":90.02,"t":"2025-01-16T05:00:00Z","v":1142582,"vw":90.472842},{"c":91.01,"h":92.545,"l":90.955,"n":33380,"o":91.72,"t":"2025-01-17T05:00:00Z","v":2346457,"vw":91.46304},{"c":94.71,"h":94.97,"l":91.86,"n":39311,"o":92,"t":"2025-01-21T05:00:00Z","v":2960648,"vw":94.426561},{"c":95.11,"h":95.13,"l":93.295,"n":26190,"o":94.85,"t":"2025-01-22T05:00:00Z","v":1370021,"vw":94.557137},{"c":95.89,"h":96.05,"l":93.48,"n":26220,"o":95.2,"t":"2025-01-23T05:00:00Z","v":1358028,"vw":95.44585},{"c":97.7,"h":97.77,"l":95.8659,"n":30242,"o":96.14,"t":"2025-01-24T05:00:00Z","v":1805752,"vw":97.443828},{"c":99.67,"h":100.15,"l":96.9,"n":43542,"o":97,"t":"2025-01-27T05:00:00Z","v":2483680,"vw":99.35261},{"c":100.54,"h":100.77,"l":98.895,"n":28748,"o":99.95,"t":"2025-01-28T05:00:00Z","v":1869733,"vw":100.259286},{"c":100.41,"h":101,"l":99.58,"n":25375,"o":100.6,"t":"2025-01-29T05:00:00Z","v":1366470,"vw":100.313021},{"c":101.48,"h":101.87,"l":100.51,"n":25990,"o":101.04,"t":"2025-01-30T05:00:00Z","v":1806651,"vw":101.35686},{"c":99.9,"h":102.37,"l":99.74,"n":25476,"o":101.95,"t":"2025-01-31T05:00:00Z","v":1526484,"vw":100.587813},{"c":98,"h":98.7,"l":96.76,"n":29388,"o":98.4,"t":"2025-02-03T05:00:00Z","v":1795415,"vw":97.996953},{"c":99.87,"h":99.97,"l":97.68,"n":26846,"o":97.68,"t":"2025-02-04T05:00:00Z","v":1451636,"vw":98.946786},{"c":100.89,"h":101.019,"l":99.01,"n":21407,"o":99.97,"t":"2025-02-05T05:00:00Z","v":1274938,"vw":100.588893},{"c":99.61,"h":101.83,"l":99.49,"n":23837,"o":100.95,"t":"2025-02-06T05:00:00Z","v":1454857,"vw":100.255027},{"c":99.64,"h":100.11,"l":98.56,"n":26620,"o":99.73,"t":"2025-02-07T05:00:00Z","v":1479454,"vw":99.315809},{"c":102.1,"h":103.75,"l":99.96,"n":45353,"o":100.37,"t":"2025-02-10T05:00:00Z","v":3111428,"vw":102.697174},{"c":101.38,"h":101.72,"l":100.56,"n":26698,"o":101.34,"t":"2025-02-11T05:00:00Z","v":1618967,"vw":101.176245},{"c":101.06,"h":101.385,"l":99.855,"n":23230,"o":100.69,"t":"2025-02-12T05:00:00Z","v":1336754,"vw":100.639572},{"c":99.66,"h":100.75,"l":98.97,"n":30281,"o":100.58,"t":"2025-02-13T05:00:00Z","v":1964243,"vw":99.693381},{"c":100.01,"h":101.62,"l":99.7025,"n":27342,"o":100.06,"t":"2025-02-14T05:00:00Z","v":1466571,"vw":100.378527},{"c":99.32,"h":100.295,"l":98.51,"n":31384,"o":100.01,"t":"2025-02-18T05:00:00Z","v":1734311,"vw":99.243167},{"c":100.26,"h":100.32,"l":97.44,"n":39259,"o":98.95,"t":"2025-02-19T05:00:00Z","v":2222605,"vw":99.267777},{"c":98.03,"h":100.655,"l":97.22,"n":51526,"o":100.34,"t":"2025-02-20T05:00:00Z","v":3071611,"vw":98.12592},{"c":76.73,"h":89.89,"l":76.5,"n":223321,"o":89,"t":"2025-02-21T05:00:00Z","v":20732287,"vw":80.739489},{"c":77.65,"h":79.7,"l":75.5,"n":91291,"o":77.9,"t":"2025-02-24T05:00:00Z","v":7013669,"vw":77.864304},{"c":78.05,"h":78.79,"l":76.595,"n":50683,"o":77.5,"t":"2025-02-25T05:00:00Z","v":4083819,"vw":77.91783},{"c":79.58,"h":79.94,"l":77.64,"n":49476,"o":78.12,"t":"2025-02-26T05:00:00Z","v":3713166,"vw":79.315062},{"c":77.87,"h":80.08,"l":77.815,"n":49243,"o":79.6,"t":"2025-02-27T05:00:00Z","v":3709004,"vw":78.835332},{"c":80.68,"h":81.655,"l":79.125,"n":58308,"o":79.68,"t":"2025-02-28T05:00:00Z","v":5814952,"vw":80.666039},{"c":81,"h":83.11,"l":80.425,"n":62202,"o":81.29,"t":"2025-03-03T05:00:00Z","v":3951093,"vw":81.781638},{"c":82.18,"h":82.73,"l":79.9,"n":51202,"o":80.55,"t":"2025-03-04T05:00:00Z","v":3101561,"vw":81.697463},{"c":82.82,"h":82.975,"l":81.13,"n":36463,"o":81.73,"t":"2025-03-05T05:00:00Z","v":2425076,"vw":82.328178},{"c":82.81,"h":83.45,"l":81.7325,"n":35526,"o":81.86,"t":"2025-03-06T05:00:00Z","v":2233168,"vw":82.743794},{"c":87.52,"h":88.01,"l":82.13,"n":63633,"o":82.34,"t":"2025-03-07T05:00:00Z","v":4499972,"vw":86.427584},{"c":84.15,"h":87.375,"l":83.81,"n":63764,"o":86.48,"t":"2025-03-10T04:00:00Z","v":3873618,"vw":85.321158},{"c":80.65,"h":84.16,"l":80.55,"n":65683,"o":83.83,"t":"2025-03-11T04:00:00Z","v":4424421,"vw":81.533766},{"c":79.66,"h":81.71,"l":79.32,"n":52022,"o":81.335,"t":"2025-03-12T04:00:00Z","v":4647959,"vw":80.015645},{"c":78.66,"h":80.53,"l":78.6,"n":39079,"o":79.2126,"t":"2025-03-13T04:00:00Z","v":2447205,"vw":79.205155},{"c":80.73,"h":81.51,"l":79.2763,"n":40980,"o":79.75,"t":"2025-03-14T04:00:00Z","v":2371295,"vw":80.789317},{"c":82.79,"h":83.69,"l":80.38,"n":41265,"o":80.52,"t":"2025-03-17T04:00:00Z","v":2590557,"vw":82.714374},{"c":82.06,"h":83.38,"l":81.71,"n":28632,"o":83.37,"t":"2025-03-18T04:00:00Z","v":1668749,"vw":82.201544},{"c":82.41,"h":83.069,"l":81.44,"n":26772,"o":82.46,"t":"2025-03-19T04:00:00Z","v":1701450,"vw":82.416179},{"c":81.55,"h":82.58,"l":81.35,"n":23544,"o":81.76,"t":"2025-03-20T04:00:00Z","v":1862719,"vw":81.689029},{"c":81.04,"h":81.42,"l":80.25,"n":28359,"o":80.87,"t":"2025-03-21T04:00:00Z","v":3875424,"vw":81.040062},{"c":82.77,"h":83.02,"l":81.735,"n":27359,"o":82.35,"t":"2025-03-24T04:00:00Z","v":1800551,"vw":82.688181},{"c":81.85,"h":83.28,"l":81.58,"n":26259,"o":82.96,"t":"2025-03-25T04:00:00Z","v":2086485,"vw":82.029832},{"c":81.47,"h":82.22,"l":80.79,"n":24918,"o":81.9,"t":"2025-03-26T04:00:00Z","v":1259656,"vw":81.479948},{"c":81.56,"h":82,"l":80.25,"n":20904,"o":81.13,"t":"2025-03-27T04:00:00Z","v":1192080,"vw":81.519212},{"c":80.05,"h":81.2,"l":79.33,"n":26109,"o":80.95,"t":"2025-03-28T04:00:00Z","v":1683243,"vw":79.953453},{"c":80.5,"h":80.97,"l":78.36,"n":28338,"o":79.39,"t":"2025-03-31T04:00:00Z","v":1691462,"vw":80.0609},{"c":80.6,"h":81,"l":79.335,"n":31031,"o":80.22,"t":"2025-04-01T04:00:00Z","v":1614893,"vw":80.381461},{"c":81.63,"h":81.99,"l":79.17,"n":19944,"o":79.48,"t":"2025-04-02T04:00:00Z","v":930003,"vw":81.347035},{"c":78.78,"h":80.88,"l":78.56,"n":35922,"o":79.51,"t":"2025-04-03T04:00:00Z","v":1665624,"vw":79.150948},{"c":73.69,"h":77.225,"l":73.415,"n":51958,"o":77.05,"t":"2025-04-04T04:00:00Z","v":2611395,"vw":74.518223},{"c":70.93,"h":74.7999,"l":69.5,"n":54008,"o":72.64,"t":"2025-04-07T04:00:00Z","v":3467881,"vw":71.259531},{"c":68.21,"h":73.845,"l":67.63,"n":52263,"o":73.77,"t":"2025-04-08T04:00:00Z","v":3654653,"vw":69.691607},{"c":76.35,"h":76.8,"l":67.51,"n":56419,"o":67.6,"t":"2025-04-09T04:00:00Z","v":3894568,"vw":73.865028},{"c":72.56,"h":74.95,"l":70.75,"n":38019,"o":74.32,"t":"2025-04-10T04:00:00Z","v":2041047,"vw":72.589568},{"c":74.05,"h":74.51,"l":71.81,"n":27924,"o":72.72,"t":"2025-04-11T04:00:00Z","v":2515492,"vw":73.452041},{"c":74.15,"h":75.15,"l":73.39,"n":26868,"o":74.67,"t":"2025-04-14T04:00:00Z","v":1251420,"vw":74.203955},{"c":74.51,"h":74.835,"l":73.85,"n":23173,"o":74.17,"t":"2025-04-15T04:00:00Z","v":936942,"vw":74.45108},{"c":73.81,"h":75.575,"l":73.25,"n":26916,"o":73.84,"t":"2025-04-16T04:00:00Z","v":1459993,"vw":74.260734},{"c":73.46,"h":74.3,"l":73.2,"n":20314,"o":74,"t":"2025-04-17T04:00:00Z","v":1613376,"vw":73.667062},{"c":71.92,"h":73.005,"l":71.28,"n":22388,"o":72.77,"t":"2025-04-21T04:00:00Z","v":1067923,"vw":71.920588},{"c":73.67,"h":74.02,"l":72.3856,"n":22171,"o":73.48,"t":"2025-04-22T04:00:00Z","v":1583394,"vw":73.414082},{"c":75.87,"h":76.995,"l":75.02,"n":27825,"o":75.89,"t":"2025-04-23T04:00:00Z","v":2080043,"vw":75.974002},{"c":79.2,"h":79.57,"l":75.55,"n":31910,"o":75.87,"t":"2025-04-24T04:00:00Z","v":2048243,"vw":78.5277},{"c":79.79,"h":80.38,"l":78.76,"n":25224,"o":79.2,"t":"2025-04-25T04:00:00Z","v":1307215,"vw":79.663633},{"c":80.18,"h":81.04,"l":79.3201,"n":25179,"o":79.85,"t":"2025-04-28T04:00:00Z","v":1354992,"vw":80.148106},{"c":80.98,"h":81.465,"l":79.5325,"n":20734,"o":80.06,"t":"2025-04-29T04:00:00Z","v":1267094,"vw":80.958176},{"c":80.58,"h":80.8,"l":78.955,"n":21197,"o":79.61,"t":"2025-04-30T04:00:00Z","v":1065904,"vw":80.261992},{"c":81.11,"h":81.93,"l":80.335,"n":21989,"o":81.3,"t":"2025-05-01T04:00:00Z","v":1159921,"vw":81.356958},{"c":82.54,"h":83.04,"l":81.64,"n":25650,"o":82.21,"t":"2025-05-02T04:00:00Z","v":1340815,"vw":82.53424},{"c":83.1,"h":84.0455,"l":81.9135,"n":25237,"o":82.17,"t":"2025-05-05T04:00:00Z","v":1576361,"vw":83.407765},{"c":82.87,"h":83.56,"l":82.15,"n":21875,"o":82.54,"t":"2025-05-06T04:00:00Z","v":1279374,"vw":82.913917},{"c":82.86,"h":83.44,"l":82.1706,"n":35711,"o":82.84,"t":"2025-05-07T04:00:00Z","v":2224089,"vw":82.852044},{"c":85.44,"h":86.15,"l":83.355,"n":53453,"o":83.7,"t":"2025-05-08T04:00:00Z","v":3833891,"vw":85.295534},{"c":76.25,"h":83.89,"l":76.2,"n":87052,"o":83,"t":"2025-05-09T04:00:00Z","v":5837365,"vw":77.907412},{"c":78.79,"h":79.7,"l":77.615,"n":66144,"o":79.01,"t":"2025-05-12T04:00:00Z","v":3567317,"vw":78.414601},{"c":78.94,"h":79.5,"l":78.11,"n":38748,"o":79.3,"t":"2025-05-13T04:00:00Z","v":2065847,"vw":78.870069},{"c":77.51,"h":79.11,"l":77.251,"n":46366,"o":77.74,"t":"2025-05-14T04:00:00Z","v":3560855,"vw":77.806643},{"c":76.51,"h":77.39,"l":74.85,"n":68335,"o":77.39,"t":"2025-05-15T04:00:00Z","v":16398074,"vw":76.216315},{"c":78.03,"h":78.05,"l":76.23,"n":45624,"o":76.95,"t":"2025-05-16T04:00:00Z","v":3469649,"vw":77.349777},{"c":77.87,"h":78.2,"l":76.41,"n":35393,"o":76.8,"t":"2025-05-19T04:00:00Z","v":2836042,"vw":77.571296},{"c":77.49,"h":78.9,"l":77.21,"n":34774,"o":77.72,"t":"2025-05-20T04:00:00Z","v":2599083,"vw":77.823308},{"c":76.42,"h":77.79,"l":76.2004,"n":29124,"o":76.53,"t":"2025-05-21T04:00:00Z","v":1704165,"vw":76.724712},{"c":77.08,"h":78.06,"l":76.24,"n":34092,"o":76.38,"t":"2025-05-22T04:00:00Z","v":3165708,"vw":77.22576},{"c":75.84,"h":76.705,"l":75.7501,"n":24377,"o":76.1,"t":"2025-05-23T04:00:00Z","v":1946743,"vw":76.067272},{"c":77.89,"h":78.04,"l":76.01,"n":27018,"o":77,"t":"2025-05-27T04:00:00Z","v":1845236,"vw":77.571177},{"c":76.42,"h":77.75,"l":76.25,"n":25641,"o":77.75,"t":"2025-05-28T04:00:00Z","v":1206549,"vw":76.800027},{"c":76.09,"h":77,"l":75.5,"n":29822,"o":76.86,"t":"2025-05-29T04:00:00Z","v":1788451,"vw":76.064565},{"c":75.93,"h":76.21,"l":74.75,"n":32757,"o":75.78,"t":"2025-05-30T04:00:00Z","v":3105155,"vw":75.80299},{"c":76.17,"h":76.3499,"l":74.69,"n":27360,"o":75.56,"t":"2025-06-02T04:00:00Z","v":1262838,"vw":75.96654},{"c":77.09,"h":77.1,"l":75.17,"n":29336,"o":75.91,"t":"2025-06-03T04:00:00Z","v":2046431,"vw":76.650018},{"c":76.6,"h":77.86,"l":76.55,"n":21738,"o":77.03,"t":"2025-06-04T04:00:00Z","v":1779445,"vw":76.858704},{"c":76.14,"h":77.14,"l":75.8,"n":25125,"o":76.9,"t":"2025-06-05T04:00:00Z","v":2584870,"vw":76.355625},{"c":77.03,"h":77.11,"l":76.01,"n":25529,"o":76.18,"t":"2025-06-06T04:00:00Z","v":1601454,"vw":76.880848},{"c":78.08,"h":78.7,"l":77.28,"n":30627,"o":77.51,"t":"2025-06-09T04:00:00Z","v":2106761,"vw":78.154225},{"c":78.27,"h":78.85,"l":77.925,"n":27023,"o":78.22,"t":"2025-06-10T04:00:00Z","v":1268963,"vw":78.286},{"c":78.19,"h":79.66,"l":77.94,"n":43935,"o":78.5,"t":"2025-06-11T04:00:00Z","v":3617830,"vw":78.514842},{"c":78.51,"h":79.57,"l":77.88,"n":30535,"o":77.97,"t":"2025-06-12T04:00:00Z","v":2179778,"vw":78.677403},{"c":77.03,"h":78.33,"l":76.86,"n":29284,"o":77.67,"t":"2025-06-13T04:00:00Z","v":1859078,"vw":77.35592},{"c":79.99,"h":80.03,"l":77.175,"n":59001,"o":77.52,"t":"2025-06-16T04:00:00Z","v":3894763,"vw":79.307269},{"c":78.68,"h":79.72,"l":78.435,"n":43436,"o":79.52,"t":"2025-06-17T04:00:00Z","v":3440807,"vw":78.776596},{"c":78.7,"h":79.29,"l":77.93,"n":43942,"o":78.76,"t":"2025-06-18T04:00:00Z","v":2998319,"vw":78.723739},{"c":78.38,"h":79.31,"l":77.62,"n":41676,"o":78.7,"t":"2025-06-20T04:00:00Z","v":4791354,"vw":78.362566},{"c":79.28,"h":79.38,"l":77.2,"n":49391,"o":78.05,"t":"2025-06-23T04:00:00Z","v":3152926,"vw":78.870404},{"c":80.06,"h":80.29,"l":78.72,"n":45416,"o":79.6,"t":"2025-06-24T04:00:00Z","v":3717078,"vw":79.971181},{"c":79.53,"h":80.38,"l":79.21,"n":25656,"o":80.03,"t":"2025-06-25T04:00:00Z","v":1636755,"vw":79.603189},{"c":79.6,"h":80.25,"l":79.15,"n":28780,"o":80,"t":"2025-06-26T04:00:00Z","v":2158167,"vw":79.581529},{"c":79.6,"h":80.27,"l":78.77,"n":26000,"o":79.73,"t":"2025-06-27T04:00:00Z","v":2610140,"vw":79.574918},{"c":79.76,"h":80.28,"l":79.19,"n":25887,"o":80,"t":"2025-06-30T04:00:00Z","v":1947203,"vw":79.749184},{"c":79.61,"h":80.92,"l":79.23,"n":28785,"o":79.7,"t":"2025-07-01T04:00:00Z","v":1343709,"vw":79.826017},{"c":79.46,"h":79.89,"l":78.8142,"n":24098,"o":79.56,"t":"2025-07-02T04:00:00Z","v":1247720,"vw":79.461754},{"c":79.48,"h":80.54,"l":79.075,"n":20923,"o":80.33,"t":"2025-07-03T04:00:00Z","v":1159299,"vw":79.548119},{"c":79.06,"h":79.825,"l":78.585,"n":29998,"o":78.93,"t":"2025-07-07T04:00:00Z","v":1649125,"vw":79.039297},{"c":80.64,"h":81.45,"l":79.189,"n":29344,"o":79.61,"t":"2025-07-08T04:00:00Z","v":1613406,"vw":80.607129},{"c":80.63,"h":81.04,"l":79.72,"n":20024,"o":80.89,"t":"2025-07-09T04:00:00Z","v":961662,"vw":80.48981},{"c":79.44,"h":80.61,"l":79.23,"n":23154,"o":80.59,"t":"2025-07-10T04:00:00Z","v":1144647,"vw":79.641801},{"c":77.38,"h":79.18,"l":77.36,"n":25303,"o":78.8,"t":"2025-07-11T04:00:00Z","v":1254313,"vw":77.812993},{"c":77.41,"h":78.06,"l":76.88,"n":20755,"o":77.35,"t":"2025-07-14T04:00:00Z","v":1249755,"vw":77.42525},{"c":76.8,"h":77.94,"l":76.72,"n":21925,"o":77.74,"t":"2025-07-15T04:00:00Z","v":976132,"vw":77.043511},{"c":77.04,"h":77.6,"l":75.75,"n":19138,"o":77.07,"t":"2025-07-16T04:00:00Z","v":994089,"vw":76.840132},{"c":77.93,"h":78.04,"l":76.66,"n":22825,"o":77.35,"t":"2025-07-17T04:00:00Z","v":1202042,"vw":77.717984},{"c":78.69,"h":78.81,"l":77.65,"n":22204,"o":78.41,"t":"2025-07-18T04:00:00Z","v":1464106,"vw":78.461643},{"c":78.71,"h":79.91,"l":78.64,"n":25722,"o":79.13,"t":"2025-07-21T04:00:00Z","v":1175342,"vw":79.001704},{"c":80.4,"h":80.54,"l":78.5,"n":23109,"o":78.97,"t":"2025-07-22T04:00:00Z","v":1104722,"vw":80.115417},{"c":80.68,"h":81.13,"l":79.71,"n":22431,"o":79.71,"t":"2025-07-23T04:00:00Z","v":1348891,"vw":80.632452},{"c":80.71,"h":81.3,"l":80.09,"n":22417,"o":80.24,"t":"2025-07-24T04:00:00Z","v":1026044,"vw":80.72111},{"c":80.75,"h":81.25,"l":80.3,"n":23183,"o":80.8,"t":"2025-07-25T04:00:00Z","v":2285093,"vw":80.869543},{"c":79.71,"h":80.935,"l":79.44,"n":23098,"o":80.82,"t":"2025-07-28T04:00:00Z","v":1145490,"vw":79.854287},{"c":79.49,"h":80.41,"l":78.935,"n":24778,"o":79.72,"t":"2025-07-29T04:00:00Z","v":1315411,"vw":79.499522},{"c":78.06,"h":79.52,"l":77.81,"n":29337,"o":79.49,"t":"2025-07-30T04:00:00Z","v":1933671,"vw":78.504791},{"c":76.31,"h":78.64,"l":76.09,"n":33693,"o":78.51,"t":"2025-07-31T04:00:00Z","v":1727676,"vw":77.008537},{"c":74.38,"h":76.5,"l":73.76,"n":44770,"o":76.06,"t":"2025-08-01T04:00:00Z","v":2534197,"vw":74.561171},{"c":75.5,"h":75.85,"l":74.625,"n":30203,"o":74.75,"t":"2025-08-04T04:00:00Z","v":1681064,"vw":75.512861},{"c":73.65,"h":75.23,"l":73.44,"n":34501,"o":74.94,"t":"2025-08-05T04:00:00Z","v":2546024,"vw":73.893686},{"c":74.48,"h":74.715,"l":73.44,"n":33609,"o":74.13,"t":"2025-08-06T04:00:00Z","v":2175963,"vw":74.286644},{"c":74.76,"h":75.73,"l":72.75,"n":63442,"o":75.46,"t":"2025-08-07T04:00:00Z","v":4030559,"vw":74.21226},{"c":70.53,"h":76.65,"l":69.78,"n":86106,"o":75.62,"t":"2025-08-08T04:00:00Z","v":5403878,"vw":71.310486},{"c":70.61,"h":72.98,"l":70.42,"n":57469,"o":70.96,"t":"2025-08-11T04:00:00Z","v":3141764,"vw":71.2302},{"c":71.97,"h":72,"l":70.42,"n":45424,"o":70.64,"t":"2025-08-12T04:00:00Z","v":2879216,"vw":71.531736},{"c":75.44,"h":75.55,"l":72.1658,"n":54606,"o":72.5,"t":"2025-08-13T04:00:00Z","v":3572317,"vw":74.589517},{"c":74.27,"h":74.98,"l":74.01,"n":32378,"o":74.41,"t":"2025-08-14T04:00:00Z","v":1644082,"vw":74.350729},{"c":74.42,"h":75.14,"l":74.1,"n":26647,"o":74.69,"t":"2025-08-15T04:00:00Z","v":2011515,"vw":74.549508},{"c":75.28,"h":75.29,"l":73.99,"n":29758,"o":74.46,"t":"2025-08-18T04:00:00Z","v":1751145,"vw":74.922016},{"c":76.49,"h":76.65,"l":75,"n":34475,"o":75.19,"t":"2025-08-19T04:00:00Z","v":1832399,"vw":76.269032},{"c":76.06,"h":76.63,"l":75.46,"n":31847,"o":76.37,"t":"2025-08-20T04:00:00Z","v":1355166,"vw":75.995811},{"c":76.32,"h":76.46,"l":74.86,"n":25066,"o":75.51,"t":"2025-08-21T04:00:00Z","v":1533303,"vw":76.092017},{"c":77.64,"h":78.54,"l":75.95,"n":34385,"o":76.61,"t":"2025-08-22T04:00:00Z","v":1719210,"vw":77.809582},{"c":76.52,"h":77.58,"l":76.17,"n":28334,"o":77.41,"t":"2025-08-25T04:00:00Z","v":1975949,"vw":76.546333},{"c":76.94,"h":77.2,"l":76.245,"n":27802,"o":76.58,"t":"2025-08-26T04:00:00Z","v":2365468,"vw":76.899757},{"c":78.27,"h":78.39,"l":77.06,"n":24705,"o":77.12,"t":"2025-08-27T04:00:00Z","v":1081265,"vw":78.079181},{"c":78.39,"h":78.71,"l":77.71,"n":22573,"o":78.5,"t":"2025-08-28T04:00:00Z","v":1292558,"vw":78.318571},{"c":79.13,"h":79.27,"l":78.35,"n":24298,"o":78.38,"t":"2025-08-29T04:00:00Z","v":1174470,"vw":78.997173},{"c":76.98,"h":78.41,"l":76.32,"n":31901,"o":78.17,"t":"2025-09-02T04:00:00Z","v":1712973,"vw":77.084907},{"c":77.56,"h":77.795,"l":76.42,"n":28099,"o":76.98,"t":"2025-09-03T04:00:00Z","v":1494520,"vw":77.307876},{"c":77.19,"h":77.58,"l":76.095,"n":42759,"o":77.57,"t":"2025-09-04T04:00:00Z","v":2696291,"vw":77.018804},{"c":78.56,"h":79.21,"l":77.2964,"n":30292,"o":77.35,"t":"2025-09-05T04:00:00Z","v":1786663,"vw":78.389565},{"c":78.88,"h":79.43,"l":77.505,"n":36455,"o":78.77,"t":"2025-09-08T04:00:00Z","v":1928611,"vw":78.80902},{"c":78.16,"h":78.8852,"l":77.85,"n":25292,"o":78.71,"t":"2025-09-09T04:00:00Z","v":1550861,"vw":78.207879},{"c":76.75,"h":79.16,"l":76.505,"n":26730,"o":78.13,"t":"2025-09-10T04:00:00Z","v":1741435,"vw":77.381405},{"c":79.2,"h":79.41,"l":76.86,"n":29040,"o":77.01,"t":"2025-09-11T04:00:00Z","v":1640733,"vw":78.403361},{"c":76.84,"h":79.07,"l":76.645,"n":27286,"o":79.04,"t":"2025-09-12T04:00:00Z","v":1518740,"vw":77.283698},{"c":76.46,"h":77.95,"l":75.59,"n":32337,"o":76.87,"t":"2025-09-15T04:00:00Z","v":1604049,"vw":76.307936},{"c":76.38,"h":76.9,"l":75.675,"n":26549,"o":76.57,"t":"2025-09-16T04:00:00Z","v":1188701,"vw":76.245375},{"c":75.84,"h":77.2189,"l":74.89,"n":32074,"o":76.57,"t":"2025-09-17T04:00:00Z","v":1941065,"vw":75.882347},{"c":77.09,"h":77.3,"l":75.94,"n":32793,"o":76.03,"t":"2025-09-18T04:00:00Z","v":1553992,"vw":76.88639},{"c":76.28,"h":77.62,"l":76.02,"n":32037,"o":77.62,"t":"2025-09-19T04:00:00Z","v":7140509,"vw":76.32509},{"c":76.68,"h":76.98,"l":76.01,"n":27261,"o":76.98,"t":"2025-09-22T04:00:00Z","v":1350492,"vw":76.696137},{"c":75.27,"h":76.75,"l":75.05,"n":27201,"o":76.7,"t":"2025-09-23T04:00:00Z","v":1660515,"vw":75.61069},{"c":76.23,"h":76.28,"l":74.95,"n":25628,"o":75.41,"t":"2025-09-24T04:00:00Z","v":1463989,"vw":75.871873},{"c":75.38,"h":76,"l":74.93,"n":26661,"o":75.89,"t":"2025-09-25T04:00:00Z","v":1243725,"vw":75.399821},{"c":76.05,"h":76.12,"l":75.195,"n":30845,"o":75.38,"t":"2025-09-26T04:00:00Z","v":1610201,"vw":75.855193},{"c":76.23,"h":76.85,"l":75.77,"n":25977,"o":76.46,"t":"2025-09-29T04:00:00Z","v":1164154,"vw":76.300002},{"c":75.76,"h":76.38,"l":74.72,"n":30475,"o":76.12,"t":"2025-09-30T04:00:00Z","v":1633327,"vw":75.523981},{"c":75.84,"h":76.12,"l":74.56,"n":28678,"o":75.56,"t":"2025-10-01T04:00:00Z","v":1480305,"vw":75.506459},{"c":78.01,"h":78.16,"l":75.6,"n":32676,"o":76.17,"t":"2025-10-02T04:00:00Z","v":1634683,"vw":77.583782},{"c":77.56,"h":79,"l":77.43,"n":24077,"o":78.01,"t":"2025-10-03T04:00:00Z","v":1314086,"vw":77.911751},{"c":78.44,"h":78.56,"l":77.07,"n":22180,"o":78,"t":"2025-10-06T04:00:00Z","v":1264206,"vw":78.05797},{"c":76.6,"h":78.92,"l":76.41,"n":27715,"o":78.62,"t":"2025-10-07T04:00:00Z","v":1299754,"vw":76.773851},{"c":76.72,"h":77.6194,"l":76.54,"n":22635,"o":76.8,"t":"2025-10-08T04:00:00Z","v":1081766,"vw":76.853424},{"c":75.5,"h":77.0297,"l":75.21,"n":27164,"o":77,"t":"2025-10-09T04:00:00Z","v":1423884,"vw":75.594334},{"c":73.24,"h":76.28,"l":73.14,"n":33361,"o":75.7,"t":"2025-10-10T04:00:00Z","v":1684299,"vw":73.827683},{"c":73.8,"h":74.52,"l":73.23,"n":31317,"o":74.13,"t":"2025-10-13T04:00:00Z","v":1788833,"vw":73.785602},{"c":74.09,"h":74.36,"l":72.46,"n":28702,"o":72.77,"t":"2025-10-14T04:00:00Z","v":1424043,"vw":73.967448},{"c":73.67,"h":74.535,"l":73.149,"n":24694,"o":74.33,"t":"2025-10-15T04:00:00Z","v":1333266,"vw":73.614306},{"c":72.96,"h":74.7,"l":72.39,"n":25911,"o":74.2,"t":"2025-10-16T04:00:00Z","v":1473944,"vw":73.112416},{"c":72.86,"h":73.415,"l":72.28,"n":23862,"o":72.72,"t":"2025-10-17T04:00:00Z","v":2745857,"vw":72.93907},{"c":74.25,"h":74.32,"l":72.95,"n":23929,"o":72.95,"t":"2025-10-20T04:00:00Z","v":1392465,"vw":74.043051},{"c":76.13,"h":76.52,"l":74.0547,"n":26563,"o":74.25,"t":"2025-10-21T04:00:00Z","v":1555865,"vw":75.87568},{"c":74.71,"h":76.405,"l":74.3,"n":27906,"o":75.62,"t":"2025-10-22T04:00:00Z","v":1410899,"vw":75.076673},{"c":74.61,"h":74.9999,"l":74.2,"n":20296,"o":74.79,"t":"2025-10-23T04:00:00Z","v":1020579,"vw":74.645546},{"c":75.05,"h":75.82,"l":74.76,"n":25329,"o":75.3,"t":"2025-10-24T04:00:00Z","v":1566741,"vw":75.308025},{"c":75.49,"h":76.08,"l":75.3,"n":23672,"o":75.5,"t":"2025-10-27T04:00:00Z","v":1246324,"vw":75.606434},{"c":75.75,"h":76.155,"l":74.91,"n":25039,"o":75.4,"t":"2025-10-28T04:00:00Z","v":1999202,"vw":75.726187},{"c":73.01,"h":75.965,"l":72.92,"n":33620,"o":75.96,"t":"2025-10-29T04:00:00Z","v":1755229,"vw":73.736609},{"c":73.93,"h":75.2,"l":72.76,"n":29650,"o":72.86,"t":"2025-10-30T04:00:00Z","v":1625652,"vw":74.241734},{"c":75.1,"h":75.49,"l":73.68,"n":33080,"o":73.82,"t":"2025-10-31T04:00:00Z","v":1624160,"vw":74.982991},{"c":74.53,"h":75.35,"l":73.805,"n":32423,"o":75.21,"t":"2025-11-03T05:00:00Z","v":2148697,"vw":74.534684},{"c":71.97,"h":74.13,"l":70.82,"n":43859,"o":73.95,"t":"2025-11-04T05:00:00Z","v":2626519,"vw":72.193363},{"c":72.98,"h":73.55,"l":71.67,"n":46094,"o":72.63,"t":"2025-11-05T05:00:00Z","v":3185796,"vw":72.881785},{"c":73,"h":73.88,"l":71.93,"n":49917,"o":73.76,"t":"2025-11-06T05:00:00Z","v":3349389,"vw":72.801511},{"c":83.74,"h":86.23,"l":76.75,"n":122633,"o":78.9,"t":"2025-11-07T05:00:00Z","v":9629176,"vw":82.94703},{"c":87.12,"h":88.465,"l":83,"n":83052,"o":83.81,"t":"2025-11-10T05:00:00Z","v":5974684,"vw":86.479558},{"c":90.61,"h":92,"l":86.31,"n":76359,"o":86.96,"t":"2025-11-11T05:00:00Z","v":5596445,"vw":90.517745},{"c":90.1,"h":91.76,"l":89.38,"n":62184,"o":90.62,"t":"2025-11-12T05:00:00Z","v":3793434,"vw":90.41143},{"c":88.67,"h":91.8545,"l":88.2,"n":54941,"o":89.97,"t":"2025-11-13T05:00:00Z","v":3597241,"vw":89.501541},{"c":87.17,"h":88.75,"l":87.01,"n":48659,"o":87.42,"t":"2025-11-14T05:00:00Z","v":3715694,"vw":87.460834},{"c":87.62,"h":88.88,"l":86.86,"n":59316,"o":87.75,"t":"2025-11-17T05:00:00Z","v":3936803,"vw":87.965835},{"c":87.74,"h":88.7599,"l":86,"n":54197,"o":87.3,"t":"2025-11-18T05:00:00Z","v":3681740,"vw":87.825616},{"c":86.52,"h":88.145,"l":86.1978,"n":46155,"o":87.63,"t":"2025-11-19T05:00:00Z","v":3994096,"vw":86.960076},{"c":87.38,"h":89.14,"l":86.75,"n":55403,"o":87.65,"t":"2025-11-20T05:00:00Z","v":3366913,"vw":87.682683},{"c":89.01,"h":90.24,"l":87.25,"n":56589,"o":87.83,"t":"2025-11-21T05:00:00Z","v":3663132,"vw":88.966022},{"c":88.34,"h":89.95,"l":87.37,"n":77537,"o":88.64,"t":"2025-11-24T05:00:00Z","v":19566694,"vw":88.405978},{"c":90.71,"h":91.005,"l":87.33,"n":46691,"o":88.495,"t":"2025-11-25T05:00:00Z","v":3622342,"vw":90.418625},{"c":89.45,"h":90.76,"l":89.37,"n":35108,"o":90.61,"t":"2025-11-26T05:00:00Z","v":2917908,"vw":89.762069},{"c":89.52,"h":89.93,"l":89.34,"n":16176,"o":89.47,"t":"2025-11-28T05:00:00Z","v":1350948,"vw":89.566464},{"c":87.71,"h":89.43,"l":87.55,"n":43680,"o":89.39,"t":"2025-12-01T05:00:00Z","v":3200619,"vw":87.98048},{"c":86.83,"h":88.2,"l":86.061,"n":40668,"o":88,"t":"2025-12-02T05:00:00Z","v":2814473,"vw":86.870206},{"c":87.97,"h":88.47,"l":86.63,"n":33936,"o":86.83,"t":"2025-12-03T05:00:00Z","v":2337276,"vw":87.933831},{"c":86.6,"h":88.12,"l":86.295,"n":31428,"o":87.82,"t":"2025-12-04T05:00:00Z","v":2198854,"vw":86.923003},{"c":83.49,"h":87,"l":82.7,"n":53218,"o":86.6,"t":"2025-12-05T05:00:00Z","v":3069367,"vw":83.984439},{"c":85.32,"h":85.7,"l":83.48,"n":41655,"o":83.48,"t":"2025-12-08T05:00:00Z","v":2313800,"vw":85.018801},{"c":85.66,"h":86.7445,"l":84.06,"n":37018,"o":84.64,"t":"2025-12-09T05:00:00Z","v":2649408,"vw":85.964838},{"c":86.45,"h":86.78,"l":85.23,"n":32301,"o":85.56,"t":"2025-12-10T05:00:00Z","v":2214586,"vw":86.205053},{"c":85.45,"h":87.27,"l":85.15,"n":28642,"o":86.38,"t":"2025-12-11T05:00:00Z","v":1783706,"vw":85.695098},{"c":85.88,"h":86.88,"l":85.39,"n":37743,"o":85.9,"t":"2025-12-12T05:00:00Z","v":2151465,"vw":86.071343},{"c":86.53,"h":90.04,"l":85.31,"n":56562,"o":88.03,"t":"2025-12-15T05:00:00Z","v":3749784,"vw":87.832714},{"c":87.74,"h":87.915,"l":85.8,"n":39633,"o":86.7,"t":"2025-12-16T05:00:00Z","v":2188262,"vw":87.285228},{"c":87.55,"h":89.34,"l":87.15,"n":37954,"o":87.56,"t":"2025-12-17T05:00:00Z","v":2122112,"vw":88.059955},{"c":88.49,"h":88.905,"l":87.105,"n":35940,"o":88.125,"t":"2025-12-18T05:00:00Z","v":1934993,"vw":88.274029},{"c":89.22,"h":89.75,"l":88.3,"n":37386,"o":88.395,"t":"2025-12-19T05:00:00Z","v":5375261,"vw":89.161655},{"c":90.11,"h":90.76,"l":88.77,"n":32513,"o":89.19,"t":"2025-12-22T05:00:00Z","v":1744168,"vw":90.123957},{"c":89.23,"h":89.895,"l":88.61,"n":28576,"o":89.86,"t":"2025-12-23T05:00:00Z","v":1747773,"vw":89.240154},{"c":88.82,"h":89.395,"l":88.48,"n":13035,"o":89.08,"t":"2025-12-24T05:00:00Z","v":812967,"vw":88.854969},{"c":88.42,"h":88.885,"l":88.08,"n":19818,"o":88.47,"t":"2025-12-26T05:00:00Z","v":1398426,"vw":88.393582},{"c":88.24,"h":88.97,"l":87.8301,"n":24937,"o":88.03,"t":"2025-12-29T05:00:00Z","v":1541345,"vw":88.227104},{"c":87.97,"h":88.58,"l":87.8435,"n":22421,"o":88.08,"t":"2025-12-30T05:00:00Z","v":1510434,"vw":88.193059},{"c":87.25,"h":88.2,"l":87.205,"n":22808,"o":87.7,"t":"2025-12-31T05:00:00Z","v":1163224,"vw":87.528796},{"c":85.1,"h":87.515,"l":84.54,"n":29553,"o":87.3,"t":"2026-01-02T05:00:00Z","v":1638577,"vw":85.474409},{"c":85.91,"h":87.4,"l":85.05,"n":25089,"o":85.06,"t":"2026-01-05T05:00:00Z","v":1433761,"vw":86.162245},{"c":88.74,"h":88.86,"l":85.54,"n":29407,"o":85.54,"t":"2026-01-06T05:00:00Z","v":1925040,"vw":88.13272},{"c":88.18,"h":89.11,"l":87.22,"n":30608,"o":88.15,"t":"2026-01-07T05:00:00Z","v":2303669,"vw":88.251821},{"c":85.71,"h":87.7,"l":85.37,"n":38143,"o":87.23,"t":"2026-01-08T05:00:00Z","v":3044458,"vw":85.98974},{"c":88.12,"h":88.505,"l":85.78,"n":39516,"o":86.18,"t":"2026-01-09T05:00:00Z","v":3052643,"vw":87.788038},{"c":91.27,"h":93.94,"l":90.8227,"n":71893,"o":93.74,"t":"2026-01-12T05:00:00Z","v":6719191,"vw":92.210921},{"c":88.86,"h":91.78,"l":88.36,"n":42318,"o":91.5,"t":"2026-01-13T05:00:00Z","v":3024349,"vw":89.123489},{"c":90.65,"h":91.485,"l":88.6,"n":39838,"o":88.95,"t":"2026-01-14T05:00:00Z","v":2418137,"vw":90.523111},{"c":91.53,"h":91.72,"l":89.75,"n":37851,"o":90.62,"t":"2026-01-15T05:00:00Z","v":3259601,"vw":91.311293},{"c":93.49,"h":95.035,"l":92.57,"n":48724,"o":93.14,"t":"2026-01-16T05:00:00Z","v":4081417,"vw":93.700694},{"c":89.6,"h":92.78,"l":89.23,"n":41819,"o":92.08,"t":"2026-01-20T05:00:00Z","v":3335477,"vw":90.557559},{"c":93.72,"h":94.26,"l":89.86,"n":48859,"o":90.05,"t":"2026-01-21T05:00:00Z","v":3327025,"vw":93.111167},{"c":97.03,"h":97.565,"l":94.02,"n":53032,"o":94.41,"t":"2026-01-22T05:00:00Z","v":4183552,"vw":96.788509},{"c":95.08,"h":96.99,"l":94.89,"n":41815,"o":96.53,"t":"2026-01-23T05:00:00Z","v":2934099,"vw":95.577308},{"c":98.66,"h":99.19,"l":95.95,"n":54472,"o":96.31,"t":"2026-01-26T05:00:00Z","v":4142117,"vw":98.196418},{"c":103.26,"h":104.975,"l":101.42,"n":84234,"o":101.9,"t":"2026-01-27T05:00:00Z","v":8013326,"vw":103.430993},{"c":102.1,"h":103.96,"l":101.6,"n":49642,"o":103.51,"t":"2026-01-28T05:00:00Z","v":4461923,"vw":102.374494},{"c":99.35,"h":102,"l":98.46,"n":46962,"o":101.85,"t":"2026-01-29T05:00:00Z","v":3862654,"vw":99.422049},{"c":97.15,"h":99.25,"l":95.935,"n":46734,"o":98.73,"t":"2026-01-30T05:00:00Z","v":2983802,"vw":97.097882},{"c":96.63,"h":97.76,"l":95.42,"n":35481,"o":96.35,"t":"2026-02-02T05:00:00Z","v":2439353,"vw":96.729904},{"c":91.79,"h":97.99,"l":91.18,"n":53092,"o":96.14,"t":"2026-02-03T05:00:00Z","v":3617923,"vw":92.799142},{"c":91.92,"h":94.14,"l":90.88,"n":52929,"o":91.69,"t":"2026-02-04T05:00:00Z","v":3214928,"vw":92.321557},{"c":91.49,"h":93.34,"l":91.13,"n":39917,"o":91.81,"t":"2026-02-05T05:00:00Z","v":3330762,"vw":91.731585},{"c":95.08,"h":95.25,"l":92.5,"n":44356,"o":92.565,"t":"2026-02-06T05:00:00Z","v":3325776,"vw":94.420456},{"c":94.72,"h":95.55,"l":92.31,"n":33013,"o":95.005,"t":"2026-02-09T05:00:00Z","v":2268228,"vw":94.140072},{"c":94.4,"h":95.79,"l":94,"n":33801,"o":94.69,"t":"2026-02-10T05:00:00Z","v":2493344,"vw":94.684387},{"c":94.8,"h":99.01,"l":94.49,"n":43179,"o":99.01,"t":"2026-02-11T05:00:00Z","v":4121940,"vw":95.29295},{"c":104.61,"h":106.8,"l":98.75,"n":110431,"o":98.75,"t":"2026-02-12T05:00:00Z","v":10960826,"vw":104.693861},{"c":111.76,"h":113.5,"l":102.8666,"n":94221,"o":104.49,"t":"2026-02-13T05:00:00Z","v":7333772,"vw":110.60778},{"c":108.42,"h":111.46,"l":106.7501,"n":68251,"o":110.58,"t":"2026-02-17T05:00:00Z","v":4698536,"vw":108.493868},{"c":109.31,"h":110.44,"l":106.08,"n":49570,"o":108.25,"t":"2026-02-18T05:00:00Z","v":3483507,"vw":109.35464},{"c":109.59,"h":109.77,"l":107,"n":95887,"o":108.245,"t":"2026-02-19T05:00:00Z","v":7403058,"vw":108.781616},{"c":94.17,"h":102,"l":93.53,"n":176319,"o":99.735,"t":"2026-02-20T05:00:00Z","v":15779607,"vw":96.924844},{"c":98.755,"h":99.7,"l":92.68,"n":97837,"o":93.745,"t":"2026-02-23T05:00:00Z","v":7645149,"vw":97.662549},{"c":100.13,"h":103.9,"l":98,"n":68896,"o":98.66,"t":"2026-02-24T05:00:00Z","v":5383099,"vw":101.692535},{"c":100.04,"h":101.28,"l":97.8296,"n":49164,"o":100.95,"t":"2026-02-25T05:00:00Z","v":3178805,"vw":99.60032},{"c":99.9,"h":100.65,"l":98.2,"n":41092,"o":99.45,"t":"2026-02-26T05:00:00Z","v":2905218,"vw":99.692712},{"c":98.39,"h":99.51,"l":96.9196,"n":50220,"o":98.75,"t":"2026-02-27T05:00:00Z","v":4716377,"vw":98.22606},{"c":97.64,"h":98.86,"l":96.575,"n":52219,"o":96.91,"t":"2026-03-02T05:00:00Z","v":4563881,"vw":98.066446},{"c":102.08,"h":103.72,"l":95.3742,"n":64116,"o":95.61,"t":"2026-03-03T05:00:00Z","v":5310587,"vw":100.70241},{"c":102.98,"h":103.22,"l":100.28,"n":44869,"o":102,"t":"2026-03-04T05:00:00Z","v":2813688,"vw":102.317561},{"c":101,"h":104.53,"l":100.12,"n":46838,"o":102.14,"t":"2026-03-05T05:00:00Z","v":2782845,"vw":101.758411},{"c":99.89,"h":100.79,"l":96.98,"n":47006,"o":99.975,"t":"2026-03-06T05:00:00Z","v":2804830,"vw":99.106385},{"c":102.11,"h":103.07,"l":98.49,"n":46869,"o":98.58,"t":"2026-03-09T04:00:00Z","v":2883812,"vw":101.666946},{"c":104.5,"h":106.08,"l":100.4101,"n":58061,"o":101.55,"t":"2026-03-10T04:00:00Z","v":3814887,"vw":104.530459},{"c":106.47,"h":108.4,"l":103.345,"n":60693,"o":103.84,"t":"2026-03-11T04:00:00Z","v":4789605,"vw":106.400557},{"c":105.47,"h":108.45,"l":104.37,"n":50678,"o":105.485,"t":"2026-03-12T04:00:00Z","v":3610584,"vw":106.400828},{"c":107.67,"h":109.56,"l":105.56,"n":50297,"o":105.63,"t":"2026-03-13T04:00:00Z","v":3422687,"vw":107.874597},{"c":105.44,"h":108.2,"l":104.55,"n":60182,"o":107.91,"t":"2026-03-16T04:00:00Z","v":4758595,"vw":105.79411},{"c":105.84,"h":107,"l":103.6,"n":55755,"o":106.39,"t":"2026-03-17T04:00:00Z","v":3681696,"vw":105.153639},{"c":108.86,"h":112.805,"l":105.19,"n":72274,"o":105.48,"t":"2026-03-18T04:00:00Z","v":5175480,"vw":110.122801},{"c":110,"h":110.45,"l":106.07,"n":58307,"o":108.78,"t":"2026-03-19T04:00:00Z","v":4129414,"vw":108.553471},{"c":110.48,"h":111.86,"l":108.81,"n":79066,"o":110.56,"t":"2026-03-20T04:00:00Z","v":13118539,"vw":110.421059},{"c":114.43,"h":115.2,"l":109.5,"n":70999,"o":110.495,"t":"2026-03-23T04:00:00Z","v":5914222,"vw":114.03485},{"c":114.5,"h":115.64,"l":112.305,"n":61299,"o":113.15,"t":"2026-03-24T04:00:00Z","v":4515534,"vw":114.50744},{"c":119.15,"h":120.59,"l":115.6,"n":86454,"o":115.85,"t":"2026-03-25T04:00:00Z","v":6783188,"vw":118.856798},{"c":117.25,"h":121.12,"l":116.05,"n":64225,"o":118.39,"t":"2026-03-26T04:00:00Z","v":5347159,"vw":117.976819},{"c":114.5,"h":116.06,"l":111.91,"n":64482,"o":115.74,"t":"2026-03-27T04:00:00Z","v":4460745,"vw":113.925812},{"c":110.22,"h":116.22,"l":108.69,"n":60590,"o":115.445,"t":"2026-03-30T04:00:00Z","v":4041669,"vw":110.681204},{"c":114.85,"h":116.39,"l":110.01,"n":58190,"o":110.67,"t":"2026-03-31T04:00:00Z","v":3804353,"vw":113.873985},{"c":115.75,"h":117.6375,"l":114.99,"n":54080,"o":115.99,"t":"2026-04-01T04:00:00Z","v":3268989,"vw":116.230449},{"c":118,"h":118.02,"l":112.12,"n":58074,"o":112.7,"t":"2026-04-02T04:00:00Z","v":4116569,"vw":116.616825},{"c":114.6,"h":118.17,"l":112.91,"n":48573,"o":117.16,"t":"2026-04-06T04:00:00Z","v":4018282,"vw":114.645315},{"c":113.89,"h":116.26,"l":112.57,"n":46496,"o":114.89,"t":"2026-04-07T04:00:00Z","v":3584900,"vw":113.937521},{"c":116,"h":117.3505,"l":113.2,"n":79058,"o":116.25,"t":"2026-04-08T04:00:00Z","v":5637759,"vw":115.310763},{"c":109.61,"h":115.25,"l":106.88,"n":75922,"o":115.21,"t":"2026-04-09T04:00:00Z","v":5411897,"vw":109.541263},{"c":91.35,"h":109.785,"l":90.56,"n":179055,"o":109.64,"t":"2026-04-10T04:00:00Z","v":14271419,"vw":94.789193},{"c":94.94,"h":97.84,"l":91.64,"n":79686,"o":91.85,"t":"2026-04-13T04:00:00Z","v":6283550,"vw":95.335363},{"c":88.84,"h":96.1,"l":88.5,"n":100960,"o":95.78,"t":"2026-04-14T04:00:00Z","v":8714631,"vw":90.166779},{"c":90.38,"h":92.8848,"l":89.8,"n":61443,"o":89.8,"t":"2026-04-15T04:00:00Z","v":4958913,"vw":91.130549},{"c":96.81,"h":97.825,"l":91.16,"n":86417,"o":91.25,"t":"2026-04-16T04:00:00Z","v":6632909,"vw":95.901057},{"c":95.89,"h":98.635,"l":94.96,"n":54599,"o":97.57,"t":"2026-04-17T04:00:00Z","v":5066115,"vw":96.289492},{"c":97.62,"h":98.515,"l":96.02,"n":48163,"o":96.02,"t":"2026-04-20T04:00:00Z","v":2951805,"vw":97.435582},{"c":98.08,"h":99.44,"l":95.77,"n":42049,"o":97.97,"t":"2026-04-21T04:00:00Z","v":2806416,"vw":98.268353},{"c":97.11,"h":99.46,"l":96.56,"n":44580,"o":99.35,"t":"2026-04-22T04:00:00Z","v":2787003,"vw":97.731915},{"c":96.18,"h":96.69,"l":93.51,"n":52792,"o":96.69,"t":"2026-04-23T04:00:00Z","v":3144225,"vw":95.451395},{"c":95.25,"h":97.49,"l":94.67,"n":42698,"o":96.83,"t":"2026-04-24T04:00:00Z","v":3592393,"vw":95.709261},{"c":95.93,"h":96.21,"l":93.53,"n":32048,"o":95.25,"t":"2026-04-27T04:00:00Z","v":2185617,"vw":95.521748},{"c":95.43,"h":97.5,"l":94.75,"n":36728,"o":96.95,"t":"2026-04-28T04:00:00Z","v":2784814,"vw":95.635663},{"c":99.8,"h":100.51,"l":94.5,"n":41477,"o":95.285,"t":"2026-04-29T04:00:00Z","v":3684119,"vw":99.201163},{"c":102.98,"h":103.24,"l":98.46,"n":52754,"o":98.82,"t":"2026-04-30T04:00:00Z","v":5278607,"vw":101.875906},{"c":103.87,"h":104.88,"l":101.68,"n":44024,"o":103.33,"t":"2026-05-01T04:00:00Z","v":2875608,"vw":103.627047},{"c":105.78,"h":107.66,"l":104.08,"n":49415,"o":104.29,"t":"2026-05-04T04:00:00Z","v":3130987,"vw":106.161261},{"c":117.94,"h":118.16,"l":107.265,"n":105283,"o":108.7,"t":"2026-05-05T04:00:00Z","v":8613547,"vw":115.429635},{"c":121.99,"h":122.24,"l":115.44,"n":84294,"o":117.775,"t":"2026-05-06T04:00:00Z","v":5979639,"vw":119.651598},{"c":116.69,"h":117.48,"l":111.69,"n":143594,"o":116.125,"t":"2026-05-07T04:00:00Z","v":10595598,"vw":115.165137},{"c":147.71,"h":149.76,"l":132.85,"n":209548,"o":145.45,"t":"2026-05-08T04:00:00Z","v":21494745,"vw":143.227839},{"c":153.01,"h":156.32,"l":147.01,"n":113970,"o":149,"t":"2026-05-11T04:00:00Z","v":9875081,"vw":152.6238},{"c":149.56,"h":154,"l":144.55,"n":79499,"o":152.45,"t":"2026-05-12T04:00:00Z","v":6552632,"vw":147.557255},{"c":161.14,"h":165.45,"l":151.87,"n":144262,"o":154,"t":"2026-05-13T04:00:00Z","v":10933224,"vw":160.481887},{"c":155.67,"h":159.04,"l":153.61,"n":68121,"o":156.875,"t":"2026-05-14T04:00:00Z","v":4079936,"vw":155.950673},{"c":150.88,"h":156,"l":149.19,"n":62875,"o":153.52,"t":"2026-05-15T04:00:00Z","v":4156534,"vw":151.122203},{"c":150.77,"h":153,"l":148.5,"n":45160,"o":152.71,"t":"2026-05-18T04:00:00Z","v":3093585,"vw":150.399369},{"c":141.34,"h":147.68,"l":140.375,"n":120622,"o":142.76,"t":"2026-05-19T04:00:00Z","v":13987538,"vw":143.086807},{"c":143.55,"h":144.11,"l":138.1,"n":86054,"o":140,"t":"2026-05-20T04:00:00Z","v":18000881,"vw":141.946069},{"c":146.24,"h":146.81,"l":142.06,"n":85485,"o":142.06,"t":"2026-05-21T04:00:00Z","v":4569817,"vw":145.485665},{"c":147.23,"h":148.08,"l":145.51,"n":65990,"o":146.52,"t":"2026-05-22T04:00:00Z","v":3738378,"vw":147.140312},{"c":148.21,"h":150.14,"l":143.92,"n":52340,"o":148.45,"t":"2026-05-26T04:00:00Z","v":3664572,"vw":147.638721},{"c":144.43,"h":148.53,"l":141.69,"n":47124,"o":148.53,"t":"2026-05-27T04:00:00Z","v":4176796,"vw":144.090633},{"c":143.13,"h":147.41,"l":142.16,"n":44420,"o":146.53,"t":"2026-05-28T04:00:00Z","v":4219138,"vw":143.626583},{"c":149.54,"h":149.8699,"l":143.26,"n":51299,"o":144.7,"t":"2026-05-29T04:00:00Z","v":5655945,"vw":148.578285},{"c":154.01,"h":156.31,"l":149.67,"n":62342,"o":149.67,"t":"2026-06-01T04:00:00Z","v":3982509,"vw":153.895692},{"c":160.32,"h":163.25,"l":150.51,"n":69076,"o":151.99,"t":"2026-06-02T04:00:00Z","v":4191284,"vw":159.869441},{"c":160.36,"h":164.8,"l":155.63,"n":56216,"o":158.17,"t":"2026-06-03T04:00:00Z","v":3618800,"vw":161.485865},{"c":158.98,"h":160.875,"l":154.7,"n":53080,"o":157.065,"t":"2026-06-04T04:00:00Z","v":4891246,"vw":158.44466},{"c":149.32,"h":158.05,"l":147.79,"n":55786,"o":157.555,"t":"2026-06-05T04:00:00Z","v":3024066,"vw":150.561772},{"c":141.87,"h":150.36,"l":141.29,"n":68869,"o":149.34,"t":"2026-06-08T04:00:00Z","v":5428748,"vw":143.716986},{"c":137.81,"h":142.83,"l":132.5784,"n":67299,"o":142,"t":"2026-06-09T04:00:00Z","v":4526218,"vw":136.63655},{"c":129.97,"h":139.83,"l":129.325,"n":58762,"o":134.545,"t":"2026-06-10T04:00:00Z","v":4765007,"vw":131.99518},{"c":132.46,"h":132.62,"l":127.49,"n":56955,"o":129.97,"t":"2026-06-11T04:00:00Z","v":3935702,"vw":130.807702},{"c":133.5,"h":134.615,"l":130.11,"n":42799,"o":133.5,"t":"2026-06-12T04:00:00Z","v":2662849,"vw":132.725226},{"c":134.2,"h":136.85,"l":133.12,"n":43922,"o":135.46,"t":"2026-06-15T04:00:00Z","v":2867177,"vw":134.870247},{"c":132.31,"h":137.93,"l":131.845,"n":40981,"o":133.84,"t":"2026-06-16T04:00:00Z","v":2402405,"vw":133.374001},{"c":127.855,"h":133.56,"l":127.49,"n":49109,"o":132.295,"t":"2026-06-17T04:00:00Z","v":3439913,"vw":129.642847},{"c":124.91,"h":130,"l":122.76,"n":87118,"o":129.27,"t":"2026-06-18T04:00:00Z","v":6468807,"vw":124.984918},{"c":120.74,"h":124.9,"l":118.98,"n":81884,"o":124.9,"t":"2026-06-22T04:00:00Z","v":4491344,"vw":120.91992},{"c":119.87,"h":123.29,"l":119.2,"n":45473,"o":119.7,"t":"2026-06-23T04:00:00Z","v":2886077,"vw":120.631078},{"c":119.48,"h":122.03,"l":118.12,"n":79999,"o":119.25,"t":"2026-06-24T04:00:00Z","v":6133712,"vw":120.103917},{"c":112.89,"h":121.57,"l":112.19,"n":64248,"o":121.57,"t":"2026-06-25T04:00:00Z","v":4593038,"vw":113.541179},{"c":113.29,"h":114.95,"l":108.84,"n":58227,"o":112.505,"t":"2026-06-26T04:00:00Z","v":4427751,"vw":112.208863},{"c":113.8,"h":115.48,"l":112.715,"n":46533,"o":115.305,"t":"2026-06-29T04:00:00Z","v":2780416,"vw":113.966064},{"c":118.21,"h":119.22,"l":114.23,"n":58371,"o":114.54,"t":"2026-06-30T04:00:00Z","v":3922379,"vw":118.027493},{"c":112.81,"h":118.35,"l":112.35,"n":62739,"o":117.26,"t":"2026-07-01T04:00:00Z","v":4235853,"vw":113.89779},{"c":113.17,"h":115.1479,"l":109.55,"n":53223,"o":111.78,"t":"2026-07-02T04:00:00Z","v":4092291,"vw":111.772939},{"c":112.73,"h":116.575,"l":112.3,"n":44691,"o":112.83,"t":"2026-07-06T04:00:00Z","v":3017879,"vw":113.651529},{"c":114.37,"h":118.96,"l":113.565,"n":54459,"o":118.02,"t":"2026-07-07T04:00:00Z","v":4018205,"vw":115.669201},{"c":126.57,"h":127.35,"l":113.775,"n":88737,"o":113.775,"t":"2026-07-08T04:00:00Z","v":7008590,"vw":123.731359},{"c":129.52,"h":130.54,"l":124.5,"n":68060,"o":125.3,"t":"2026-07-09T04:00:00Z","v":4964088,"vw":129.148427},{"c":126.19,"h":131.075,"l":125.28,"n":46713,"o":130.18,"t":"2026-07-10T04:00:00Z","v":3039210,"vw":127.21527},{"c":125.13,"h":127.77,"l":123.825,"n":33615,"o":125.76,"t":"2026-07-13T04:00:00Z","v":2529928,"vw":125.371154},{"c":126.11,"h":127.66,"l":124.24,"n":38019,"o":124.86,"t":"2026-07-14T04:00:00Z","v":2751942,"vw":125.832849},{"c":120.01,"h":127.95,"l":118,"n":46377,"o":126.77,"t":"2026-07-15T04:00:00Z","v":2933953,"vw":121.101077},{"c":118.81,"h":122,"l":118.215,"n":36053,"o":120.6,"t":"2026-07-16T04:00:00Z","v":1969246,"vw":119.470351},{"c":120.19,"h":121.41,"l":115.935,"n":44724,"o":116.75,"t":"2026-07-17T04:00:00Z","v":3500095,"vw":119.753109},{"c":123.13,"h":125.05,"l":119.5,"n":55337,"o":120.43,"t":"2026-07-20T04:00:00Z","v":4217695,"vw":123.002363},{"c":124.91,"h":127.5,"l":123.17,"n":55935,"o":123.78,"t":"2026-07-21T04:00:00Z","v":5044593,"vw":124.896722},{"c":124.3,"h":127.22,"l":122.475,"n":46116,"o":124.09,"t":"2026-07-22T04:00:00Z","v":3287501,"vw":124.42989},{"c":117.37,"h":125.77,"l":117.31,"n":46607,"o":124.12,"t":"2026-07-23T04:00:00Z","v":3265298,"vw":119.816185},{"c":115.37,"h":119.08,"l":115.24,"n":39817,"o":117.53,"t":"2026-07-24T04:00:00Z","v":3096869,"vw":116.420827},{"c":112.85,"h":117.8199,"l":110.8239,"n":44475,"o":116.995,"t":"2026-07-27T04:00:00Z","v":2885775,"vw":112.822984},{"c":111.79,"h":113.17,"l":107.92,"n":43204,"o":111.75,"t":"2026-07-28T04:00:00Z","v":2995398,"vw":111.163713},{"c":107.41,"h":112.49,"l":107.105,"n":46809,"o":111.7,"t":"2026-07-29T04:00:00Z","v":3034005,"vw":108.676248},{"c":113.75,"h":114.42,"l":108.185,"n":49289,"o":108.6,"t":"2026-07-30T04:00:00Z","v":3045805,"vw":112.536696},{"c":115.18,"h":116.63,"l":112.5,"n":41248,"o":115.49,"t":"2026-07-31T04:00:00Z","v":2893521,"vw":114.76249},{"c":117.88,"h":118.705,"l":114,"n":47607,"o":115,"t":"2026-08-03T04:00:00Z","v":3194486,"vw":117.240226},{"c":123.35,"h":123.61,"l":118.2,"n":57619,"o":118.78,"t":"2026-08-04T04:00:00Z","v":4284791,"vw":122.415275},{"c":122.27,"h":124.56,"l":121.37,"n":47971,"o":123,"t":"2026-08-05T04:00:00Z","v":3330094,"vw":122.717676},{"c":118.55,"h":120.85,"l":116.26,"n":81080,"o":116.6,"t":"2026-08-06T04:00:00Z","v":5506072,"vw":118.274103},{"c":110.54,"h":125.55,"l":110.02,"n":130044,"o":123.996,"t":"2026-08-07T04:00:00Z","v":8147289,"vw":113.77518},{"c":117.65,"h":120.14,"l":107.32,"n":88038,"o":107.37,"t":"2026-08-10T04:00:00Z","v":6106595,"vw":117.156372},{"c":116.67,"h":119.21,"l":116.28,"n":68219,"o":118.01,"t":"2026-08-11T04:00:00Z","v":2340152,"vw":117.266503},{"c":122.78,"h":124.91,"l":117.05,"n":56704,"o":117.5,"t":"2026-08-12T04:00:00Z","v":3500140,"vw":123.08938},{"c":125.29,"h":127.04,"l":123.31,"n":44851,"o":124.92,"t":"2026-08-13T04:00:00Z","v":3086292,"vw":125.106597},{"c":124.99,"h":126.73,"l":123.94,"n":34636,"o":126,"t":"2026-08-14T04:00:00Z","v":2177011,"vw":125.157783},{"c":122.97,"h":125.5827,"l":121.57,"n":36132,"o":124.56,"t":"2026-08-17T04:00:00Z","v":2492578,"vw":123.018663},{"c":115.2,"h":123.785,"l":115.11,"n":44567,"o":121.49,"t":"2026-08-18T04:00:00Z","v":3407876,"vw":116.845156},{"c":112.84,"h":116.8,"l":110.36,"n":51421,"o":115.8,"t":"2026-08-19T04:00:00Z","v":3874726,"vw":112.825354},{"c":110.09,"h":112.72,"l":109.485,"n":39751,"o":112.19,"t":"2026-08-20T04:00:00Z","v":1816273,"vw":110.537417},{"c":110.42,"h":112.51,"l":109.59,"n":39626,"o":110.26,"t":"2026-08-21T04:00:00Z","v":3013695,"vw":110.504642},{"c":105.66,"h":110,"l":105.2,"n":42386,"o":110,"t":"2026-08-24T04:00:00Z","v":2761366,"vw":106.272714},{"c":105.74,"h":107.27,"l":104.07,"n":42424,"o":106,"t":"2026-08-25T04:00:00Z","v":2978734,"vw":105.334406},{"c":108.06,"h":109.53,"l":105.42,"n":49433,"o":105.56,"t":"2026-08-26T04:00:00Z","v":3378785,"vw":108.053192},{"c":111.24,"h":111.85,"l":108.819,"n":48537,"o":109.75,"t":"2026-08-27T04:00:00Z","v":3043102,"vw":110.80691},{"c":107.47,"h":112.4,"l":106.88,"n":34591,"o":110.91,"t":"2026-08-28T04:00:00Z","v":2584687,"vw":107.904948},{"c":108.62,"h":109.685,"l":107.025,"n":36481,"o":107.06,"t":"2026-08-31T04:00:00Z","v":2408402,"vw":108.50739},{"c":106.46,"h":109.99,"l":105.78,"n":41492,"o":108.92,"t":"2026-09-01T04:00:00Z","v":2702114,"vw":106.676238},{"c":105.09,"h":106.34,"l":104.01,"n":37983,"o":106,"t":"2026-09-02T04:00:00Z","v":2172417,"vw":105.025079},{"c":106.5,"h":106.56,"l":102.55,"n":43824,"o":105.42,"t":"2026-09-03T04:00:00Z","v":3350835,"vw":105.34772},{"c":105.22,"h":106.5,"l":104,"n":29476,"o":105,"t":"2026-09-04T04:00:00Z","v":1758284,"vw":105.155832},{"c":105.61,"h":108.105,"l":100.77,"n":67934,"o":102.685,"t":"2026-09-08T04:00:00Z","v":3772518,"vw":104.288543},{"c":110.75,"h":112.76,"l":107.93,"n":68136,"o":108.755,"t":"2026-09-09T04:00:00Z","v":4569296,"vw":110.894329},{"c":107.13,"h":111.18,"l":106.63,"n":47470,"o":109.08,"t":"2026-09-10T04:00:00Z","v":2929170,"vw":108.257482},{"c":106.79,"h":110.74,"l":106.31,"n":47614,"o":107.63,"t":"2026-09-11T04:00:00Z","v":3687948,"vw":107.644099},{"c":105.57,"h":107.8599,"l":102.5,"n":58759,"o":105.43,"t":"2026-09-14T04:00:00Z","v":4584283,"vw":105.538399},{"c":105.4,"h":107.42,"l":103.93,"n":39234,"o":105.63,"t":"2026-09-15T04:00:00Z","v":2828161,"vw":105.572019},{"c":104.48,"h":107.26,"l":103.75,"n":34059,"o":105.385,"t":"2026-09-16T04:00:00Z","v":2504499,"vw":105.003455},{"c":107.08,"h":109.845,"l":104.31,"n":42384,"o":105.06,"t":"2026-09-17T04:00:00Z","v":2862032,"vw":107.558268},{"c":104.52,"h":107.25,"l":102.61,"n":39925,"o":107.25,"t":"2026-09-18T04:00:00Z","v":4817243,"vw":104.40776},{"c":117.41,"h":117.58,"l":105.4,"n":67378,"o":106.04,"t":"2026-09-21T04:00:00Z","v":4706641,"vw":114.637958},{"c":118.34,"h":122.79,"l":116.1,"n":64480,"o":117.87,"t":"2026-09-22T04:00:00Z","v":4671994,"vw":118.689914},{"c":118.44,"h":119.48,"l":113.76,"n":57997,"o":117.33,"t":"2026-09-23T04:00:00Z","v":3923387,"vw":117.10062},{"c":110.41,"h":118,"l":110.31,"n":94067,"o":116.74,"t":"2026-09-24T04:00:00Z","v":7055248,"vw":112.55744},{"c":113.94,"h":128.46,"l":113.84,"n":331061,"o":125.225,"t":"2026-09-25T04:00:00Z","v":31925307,"vw":118.331505},{"c":108.99,"h":115.1,"l":108.8,"n":100296,"o":112.85,"t":"2026-09-28T04:00:00Z","v":8239632,"vw":110.883898},{"c":108.45,"h":111.43,"l":105.752,"n":76158,"o":110.78,"t":"2026-09-29T04:00:00Z","v":6061273,"vw":107.66964},{"c":106.35,"h":113.43,"l":106.325,"n":77546,"o":108.84,"t":"2026-09-30T04:00:00Z","v":6279701,"vw":108.745763},{"c":106.93,"h":108.1,"l":104,"n":70674,"o":107.16,"t":"2026-10-01T04:00:00Z","v":5590991,"vw":105.990079},{"c":108.92,"h":113.13,"l":108.5,"n":65862,"o":108.75,"t":"2026-10-02T04:00:00Z","v":5046457,"vw":110.818301},{"c":107.99,"h":109.5358,"l":106.27,"n":46296,"o":108.865,"t":"2026-10-05T04:00:00Z","v":3623260,"vw":107.576997},{"c":108.62,"h":111.6,"l":107.51,"n":39985,"o":109.5,"t":"2026-10-06T04:00:00Z","v":2807683,"vw":108.900623},{"c":104.61,"h":107.62,"l":103.95,"n":57341,"o":107.18,"t":"2026-10-07T04:00:00Z","v":3878218,"vw":104.958863},{"c":100.9,"h":104.27,"l":99.3,"n":71947,"o":104.1,"t":"2026-10-08T04:00:00Z","v":5059218,"vw":101.296285},{"c":106.95,"h":109.65,"l":101.52,"n":70753,"o":102.4,"t":"2026-10-09T04:00:00Z","v":5798894,"vw":106.062688},{"c":101.65,"h":106.95,"l":100.205,"n":52675,"o":106.95,"t":"2026-10-12T04:00:00Z","v":3435058,"vw":101.957774},{"c":99.93,"h":103.065,"l":98.3,"n":61256,"o":100.3,"t":"2026-10-13T04:00:00Z","v":4834991,"vw":100.139641},{"c":91.71,"h":98.52,"l":90.03,"n":104450,"o":97.97,"t":"2026-10-14T04:00:00Z","v":7981827,"vw":92.641685},{"c":92.32,"h":92.46,"l":86.16,"n":90952,"o":89.065,"t":"2026-10-15T04:00:00Z","v":8407984,"vw":89.99677},{"c":87.81,"h":91.9899,"l":86.94,"n":75748,"o":91.89,"t":"2026-10-16T04:00:00Z","v":7433006,"vw":88.183892},{"c":87.25,"h":91.15,"l":87.075,"n":52242,"o":90.055,"t":"2026-10-19T04:00:00Z","v":4471772,"vw":88.340929},{"c":89.63,"h":90.56,"l":86.0609,"n":57740,"o":88.31,"t":"2026-10-20T04:00:00Z","v":4067154,"vw":89.166823},{"c":90.38,"h":91.75,"l":88.0601,"n":40938,"o":91.6,"t":"2026-10-21T04:00:00Z","v":2179892,"vw":90.022567}],"volatilityBars":[{"c":100.5,"h":100.5,"l":100.4,"n":56,"o":100.4,"t":"2026-10-14T08:00:00Z","v":1897,"vw":100.489294},{"c":100,"h":100,"l":100,"n":10,"o":100,"t":"2026-10-14T08:15:00Z","v":267,"vw":100},{"c":100,"h":100.49,"l":100,"n":4,"o":100.49,"t":"2026-10-14T08:30:00Z","v":399,"vw":100.16388},{"c":100,"h":100,"l":100,"n":7,"o":100,"t":"2026-10-14T08:45:00Z","v":112,"vw":100},{"c":100.01,"h":100.59,"l":100.01,"n":16,"o":100.59,"t":"2026-10-14T09:15:00Z","v":650,"vw":100.3},{"c":99.98,"h":99.98,"l":99.98,"n":13,"o":99.98,"t":"2026-10-14T10:45:00Z","v":327,"vw":99.98},{"c":99.9,"h":100,"l":99.9,"n":40,"o":100,"t":"2026-10-14T11:00:00Z","v":2643,"vw":99.982207},{"c":99.8,"h":100.04,"l":99.8,"n":15,"o":100.04,"t":"2026-10-14T11:15:00Z","v":986,"vw":99.885403},{"c":99.99,"h":99.99,"l":99.6848,"n":5,"o":99.6848,"t":"2026-10-14T11:45:00Z","v":456,"vw":99.780444},{"c":99.99,"h":99.99,"l":99.6548,"n":5,"o":99.6548,"t":"2026-10-14T12:00:00Z","v":300,"vw":99.8224},{"c":99.88,"h":99.88,"l":99.88,"n":2,"o":99.88,"t":"2026-10-14T12:15:00Z","v":110,"vw":99.88},{"c":98.85,"h":99.67,"l":98.74,"n":91,"o":99.67,"t":"2026-10-14T12:30:00Z","v":7013,"vw":99.009007},{"c":98.1,"h":98.89,"l":98.1,"n":95,"o":98.89,"t":"2026-10-14T12:45:00Z","v":9150,"vw":98.312595},{"c":97.95,"h":98.01,"l":97.66,"n":139,"o":98,"t":"2026-10-14T13:00:00Z","v":4179,"vw":97.837452},{"c":98,"h":98,"l":97.64,"n":115,"o":97.91,"t":"2026-10-14T13:15:00Z","v":7253,"vw":97.860406},{"c":97.455,"h":98.52,"l":97,"n":3767,"o":97.97,"t":"2026-10-14T13:30:00Z","v":294780,"vw":97.728422},{"c":94.9,"h":97.65,"l":94.68,"n":8245,"o":97.32,"t":"2026-10-14T13:45:00Z","v":714785,"vw":96.32927},{"c":93.08,"h":95.04,"l":92.53,"n":10651,"o":94.8,"t":"2026-10-14T14:00:00Z","v":732584,"vw":93.595355},{"c":93.26,"h":93.8,"l":93.0005,"n":4850,"o":93.1,"t":"2026-10-14T14:15:00Z","v":282162,"vw":93.372258},{"c":93.29,"h":93.39,"l":92.66,"n":3938,"o":93.2263,"t":"2026-10-14T14:30:00Z","v":243025,"vw":93.099162},{"c":93.6,"h":93.66,"l":92.97,"n":2706,"o":93.26,"t":"2026-10-14T14:45:00Z","v":196801,"vw":93.340813},{"c":92.775,"h":93.6884,"l":92.46,"n":3335,"o":93.61,"t":"2026-10-14T15:00:00Z","v":197460,"vw":92.818121},{"c":92.0786,"h":93.14,"l":91.9,"n":3317,"o":92.89,"t":"2026-10-14T15:15:00Z","v":219653,"vw":92.616537},{"c":92.15,"h":92.29,"l":91.86,"n":4220,"o":92.04,"t":"2026-10-14T15:30:00Z","v":291060,"vw":92.054169},{"c":92.34,"h":92.6,"l":92.0237,"n":3471,"o":92.095,"t":"2026-10-14T15:45:00Z","v":232515,"vw":92.256762},{"c":91.64,"h":92.57,"l":91.56,"n":2665,"o":92.36,"t":"2026-10-14T16:00:00Z","v":164958,"vw":92.051737},{"c":91.56,"h":91.91,"l":91.5,"n":2681,"o":91.615,"t":"2026-10-14T16:15:00Z","v":137881,"vw":91.668225},{"c":91.98,"h":92.03,"l":90.93,"n":4153,"o":91.5575,"t":"2026-10-14T16:30:00Z","v":530173,"vw":91.628268},{"c":92.19,"h":92.29,"l":91.65,"n":2637,"o":91.9004,"t":"2026-10-14T16:45:00Z","v":206995,"vw":91.998093},{"c":92.17,"h":92.58,"l":91.84,"n":2726,"o":92.25,"t":"2026-10-14T17:00:00Z","v":192386,"vw":92.21609},{"c":91.76,"h":92.31,"l":91.62,"n":2320,"o":92.17,"t":"2026-10-14T17:15:00Z","v":129255,"vw":91.98781},{"c":91.065,"h":91.75,"l":90.975,"n":2408,"o":91.695,"t":"2026-10-14T17:30:00Z","v":133297,"vw":91.345682},{"c":90.91,"h":91.07,"l":90.43,"n":3112,"o":91.03,"t":"2026-10-14T17:45:00Z","v":214164,"vw":90.740678},{"c":91.2731,"h":91.31,"l":90.68,"n":2621,"o":90.9,"t":"2026-10-14T18:00:00Z","v":158861,"vw":90.928196},{"c":90.7632,"h":91.385,"l":90.66,"n":2463,"o":91.13,"t":"2026-10-14T18:15:00Z","v":192653,"vw":90.964707},{"c":90.595,"h":90.8025,"l":90.46,"n":3598,"o":90.765,"t":"2026-10-14T18:30:00Z","v":266558,"vw":90.565985},{"c":90.285,"h":90.635,"l":90.21,"n":2750,"o":90.6,"t":"2026-10-14T18:45:00Z","v":186049,"vw":90.396674},{"c":90.843,"h":91.14,"l":90.03,"n":3390,"o":90.24,"t":"2026-10-14T19:00:00Z","v":253029,"vw":90.524877},{"c":91.43,"h":91.66,"l":90.51,"n":3428,"o":90.79,"t":"2026-10-14T19:15:00Z","v":211608,"vw":91.210581},{"c":91.625,"h":91.83,"l":91.26,"n":3745,"o":91.415,"t":"2026-10-14T19:30:00Z","v":261990,"vw":91.542891},{"c":91.74,"h":91.82,"l":91.1,"n":9174,"o":91.59,"t":"2026-10-14T19:45:00Z","v":662049,"vw":91.536766},{"c":91.61,"h":91.71,"l":91.4414,"n":104,"o":91.71,"t":"2026-10-14T20:00:00Z","v":516062,"vw":91.709175},{"c":91.52,"h":91.57,"l":91.52,"n":15,"o":91.57,"t":"2026-10-14T20:15:00Z","v":525,"vw":91.532531},{"c":91.41,"h":91.51,"l":91.41,"n":9,"o":91.51,"t":"2026-10-14T20:30:00Z","v":464,"vw":91.446667},{"c":91.5,"h":91.5,"l":91.2991,"n":16,"o":91.2991,"t":"2026-10-14T20:45:00Z","v":1808,"vw":91.388219},{"c":91.3,"h":91.35,"l":91.3,"n":10,"o":91.35,"t":"2026-10-14T21:00:00Z","v":1303,"vw":91.313208},{"c":91.49,"h":91.6465,"l":91.49,"n":12,"o":91.6465,"t":"2026-10-14T21:15:00Z","v":1725,"vw":91.615594},{"c":91.33,"h":91.4,"l":91.27,"n":28,"o":91.3232,"t":"2026-10-14T21:30:00Z","v":3118,"vw":91.320874},{"c":91.21,"h":91.27,"l":91.21,"n":11,"o":91.27,"t":"2026-10-14T21:45:00Z","v":672,"vw":91.220526},{"c":90.9,"h":91.34,"l":90.9,"n":197,"o":91.19,"t":"2026-10-14T22:00:00Z","v":20129,"vw":91.176451},{"c":90.79,"h":90.79,"l":90.4,"n":54,"o":90.5,"t":"2026-10-14T22:15:00Z","v":14710,"vw":90.699092},{"c":90.4,"h":90.738,"l":90.4,"n":20,"o":90.738,"t":"2026-10-14T22:30:00Z","v":1402,"vw":90.503173},{"c":90.1585,"h":90.45,"l":90.0003,"n":87,"o":90.15,"t":"2026-10-14T22:45:00Z","v":2931,"vw":90.080101},{"c":90.15,"h":90.2036,"l":90.15,"n":15,"o":90.15,"t":"2026-10-14T23:00:00Z","v":1332,"vw":90.169366},{"c":90.0214,"h":90.0928,"l":89.95,"n":169,"o":90.07,"t":"2026-10-14T23:15:00Z","v":5909,"vw":90.042068},{"c":89.94,"h":90.0228,"l":89.92,"n":37,"o":90.0228,"t":"2026-10-14T23:30:00Z","v":3314,"vw":89.961834},{"c":89.8858,"h":90.2,"l":89.8858,"n":94,"o":89.9721,"t":"2026-10-14T23:45:00Z","v":9685,"vw":90.01521},{"c":90.6,"h":90.6,"l":90.1,"n":157,"o":90.1,"t":"2026-10-15T08:00:00Z","v":5380,"vw":90.401167},{"c":90,"h":90.47,"l":90,"n":6,"o":90.47,"t":"2026-10-15T08:15:00Z","v":758,"vw":90.357686},{"c":90.9,"h":90.9,"l":90.9,"n":3,"o":90.9,"t":"2026-10-15T08:45:00Z","v":500,"vw":90.9},{"c":90.57,"h":90.62,"l":90.57,"n":8,"o":90.62,"t":"2026-10-15T09:45:00Z","v":305,"vw":90.597064},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-15T10:00:00Z","v":303,"vw":90},{"c":90.0134,"h":90.07,"l":90.0134,"n":7,"o":90.07,"t":"2026-10-15T10:15:00Z","v":601,"vw":90.02472},{"c":89.0101,"h":90.1,"l":89.0101,"n":56,"o":90.1,"t":"2026-10-15T11:00:00Z","v":4649,"vw":89.981966},{"c":90.15,"h":90.1943,"l":90.1142,"n":9,"o":90.1663,"t":"2026-10-15T11:15:00Z","v":3148,"vw":90.168816},{"c":90.153,"h":90.52,"l":90.153,"n":34,"o":90.3,"t":"2026-10-15T11:30:00Z","v":3400,"vw":90.410369},{"c":89.9,"h":90.49,"l":89.5,"n":92,"o":90.11,"t":"2026-10-15T11:45:00Z","v":17172,"vw":90.133805},{"c":89.8768,"h":89.9423,"l":89.77,"n":23,"o":89.9423,"t":"2026-10-15T12:00:00Z","v":809,"vw":89.8236},{"c":89.8,"h":89.95,"l":89.75,"n":24,"o":89.7645,"t":"2026-10-15T12:15:00Z","v":2039,"vw":89.847805},{"c":89.5,"h":89.6,"l":89.01,"n":53,"o":89.59,"t":"2026-10-15T12:30:00Z","v":5995,"vw":89.45509},{"c":89.2,"h":89.3919,"l":89.19,"n":64,"o":89.2545,"t":"2026-10-15T12:45:00Z","v":12070,"vw":89.275831},{"c":89.39,"h":89.39,"l":89.09,"n":41,"o":89.15,"t":"2026-10-15T13:00:00Z","v":6835,"vw":89.184935},{"c":88.5,"h":89.39,"l":88.5,"n":157,"o":89.32,"t":"2026-10-15T13:15:00Z","v":8913,"vw":89.265567},{"c":88.91,"h":90.06,"l":87.58,"n":5799,"o":89.065,"t":"2026-10-15T13:30:00Z","v":469847,"vw":88.707703},{"c":87.0975,"h":89.22,"l":86.16,"n":6801,"o":88.9,"t":"2026-10-15T13:45:00Z","v":464645,"vw":87.828216},{"c":87.4,"h":87.9865,"l":86.96,"n":4295,"o":87.115,"t":"2026-10-15T14:00:00Z","v":294665,"vw":87.501741},{"c":87.13,"h":87.85,"l":86.57,"n":3666,"o":87.46,"t":"2026-10-15T14:15:00Z","v":483250,"vw":87.214731},{"c":88.135,"h":88.555,"l":86.75,"n":4621,"o":87.13,"t":"2026-10-15T14:30:00Z","v":434819,"vw":87.376342},{"c":88.045,"h":88.39,"l":87.26,"n":4087,"o":88.155,"t":"2026-10-15T14:45:00Z","v":352118,"vw":87.756568},{"c":88.71,"h":88.8,"l":87.38,"n":3848,"o":88.045,"t":"2026-10-15T15:00:00Z","v":345072,"vw":87.904405},{"c":90.53,"h":91.045,"l":88.74,"n":6714,"o":88.74,"t":"2026-10-15T15:15:00Z","v":696091,"vw":90.289324},{"c":91.28,"h":91.66,"l":90,"n":3845,"o":90.545,"t":"2026-10-15T15:30:00Z","v":326211,"vw":90.731797},{"c":91,"h":91.63,"l":90.64,"n":3556,"o":91.2,"t":"2026-10-15T15:45:00Z","v":312335,"vw":91.133712},{"c":90.605,"h":91.2236,"l":90.0919,"n":2557,"o":90.97,"t":"2026-10-15T16:00:00Z","v":205882,"vw":90.679135},{"c":90.2,"h":90.75,"l":89.9,"n":2590,"o":90.6,"t":"2026-10-15T16:15:00Z","v":218582,"vw":90.315878},{"c":90.26,"h":90.27,"l":89.745,"n":2128,"o":90.19,"t":"2026-10-15T16:30:00Z","v":137976,"vw":89.994598},{"c":90.385,"h":90.865,"l":89.87,"n":2456,"o":90.2825,"t":"2026-10-15T16:45:00Z","v":258015,"vw":90.529068},{"c":90.44,"h":91.08,"l":90.195,"n":1885,"o":90.4899,"t":"2026-10-15T17:00:00Z","v":168151,"vw":90.574764},{"c":91,"h":91.1,"l":90.45,"n":1941,"o":90.52,"t":"2026-10-15T17:15:00Z","v":423081,"vw":90.790512},{"c":91.155,"h":91.59,"l":90.875,"n":1968,"o":90.98,"t":"2026-10-15T17:30:00Z","v":166500,"vw":91.21328},{"c":91.135,"h":91.25,"l":90.642,"n":2057,"o":91.155,"t":"2026-10-15T17:45:00Z","v":129945,"vw":90.964287},{"c":90.412,"h":91.265,"l":90.31,"n":1877,"o":91.135,"t":"2026-10-15T18:00:00Z","v":117322,"vw":90.837206},{"c":90.58,"h":90.58,"l":90.19,"n":2170,"o":90.385,"t":"2026-10-15T18:15:00Z","v":142568,"vw":90.351446},{"c":91.1,"h":91.18,"l":90.43,"n":2027,"o":90.56,"t":"2026-10-15T18:30:00Z","v":137490,"vw":90.725006},{"c":91.105,"h":91.21,"l":90.77,"n":2150,"o":91.1,"t":"2026-10-15T18:45:00Z","v":182891,"vw":90.969125},{"c":91.46,"h":91.56,"l":91.03,"n":1994,"o":91.115,"t":"2026-10-15T19:00:00Z","v":122396,"vw":91.315303},{"c":91.52,"h":91.8362,"l":91.23,"n":2451,"o":91.46,"t":"2026-10-15T19:15:00Z","v":148161,"vw":91.562456},{"c":91.89,"h":92.0974,"l":91.51,"n":2886,"o":91.53,"t":"2026-10-15T19:30:00Z","v":189381,"vw":91.854202},{"c":92.3,"h":92.46,"l":91.69,"n":9038,"o":91.89,"t":"2026-10-15T19:45:00Z","v":691666,"vw":92.144739},{"c":92.32,"h":92.4,"l":92.3,"n":135,"o":92.32,"t":"2026-10-15T20:00:00Z","v":467854,"vw":92.320067},{"c":92.338,"h":92.4,"l":92.338,"n":20,"o":92.35,"t":"2026-10-15T20:15:00Z","v":7423,"vw":92.383077},{"c":92.3,"h":92.3,"l":92.0579,"n":24,"o":92.0579,"t":"2026-10-15T20:30:00Z","v":3330,"vw":92.270319},{"c":92.14,"h":92.14,"l":92.14,"n":3,"o":92.14,"t":"2026-10-15T20:45:00Z","v":108848,"vw":92.14},{"c":91.8,"h":92.13,"l":91.8,"n":32,"o":92.13,"t":"2026-10-15T21:00:00Z","v":1667,"vw":91.980702},{"c":92.15,"h":92.15,"l":92.15,"n":3,"o":92.15,"t":"2026-10-15T21:15:00Z","v":120,"vw":92.15},{"c":91.64,"h":92.01,"l":91.64,"n":13,"o":92.01,"t":"2026-10-15T21:30:00Z","v":1863,"vw":91.667904},{"c":92.14,"h":92.25,"l":92.1289,"n":10,"o":92.17,"t":"2026-10-15T22:00:00Z","v":1899,"vw":92.18887},{"c":92.22,"h":92.28,"l":92.14,"n":14,"o":92.24,"t":"2026-10-15T22:15:00Z","v":2110,"vw":92.204752},{"c":91.236,"h":91.236,"l":91.236,"n":1,"o":91.236,"t":"2026-10-15T22:30:00Z","v":500,"vw":91.236},{"c":92.0718,"h":92.0718,"l":92.0718,"n":2,"o":92.0718,"t":"2026-10-15T22:45:00Z","v":150,"vw":92.0718},{"c":91.8,"h":91.8,"l":91.8,"n":8,"o":91.8,"t":"2026-10-15T23:30:00Z","v":1006,"vw":91.8},{"c":91.7144,"h":91.7144,"l":91.3694,"n":3,"o":91.3694,"t":"2026-10-15T23:45:00Z","v":233,"vw":91.533686},{"c":92,"h":92.5,"l":91.93,"n":82,"o":91.93,"t":"2026-10-16T08:00:00Z","v":1978,"vw":92.221624},{"c":92.28,"h":92.28,"l":92.28,"n":14,"o":92.28,"t":"2026-10-16T09:45:00Z","v":114,"vw":92.28},{"c":91.7415,"h":92.28,"l":91.7,"n":42,"o":92.28,"t":"2026-10-16T11:00:00Z","v":1366,"vw":92.007557},{"c":91.48,"h":91.7,"l":91.48,"n":7,"o":91.7,"t":"2026-10-16T11:15:00Z","v":220,"vw":91.594737},{"c":91,"h":91.06,"l":91,"n":20,"o":91.06,"t":"2026-10-16T11:30:00Z","v":1455,"vw":91.02309},{"c":90.51,"h":90.51,"l":90.36,"n":8,"o":90.408,"t":"2026-10-16T11:45:00Z","v":457,"vw":90.417267},{"c":91.39,"h":91.39,"l":91.26,"n":11,"o":91.26,"t":"2026-10-16T12:00:00Z","v":352,"vw":91.323415},{"c":91.25,"h":91.25,"l":91.0281,"n":8,"o":91.0281,"t":"2026-10-16T12:15:00Z","v":524,"vw":91.176033},{"c":91,"h":91,"l":91,"n":12,"o":91,"t":"2026-10-16T12:30:00Z","v":1650,"vw":91},{"c":91.0306,"h":91.25,"l":91.0306,"n":5,"o":91.1152,"t":"2026-10-16T12:45:00Z","v":877,"vw":91.120224},{"c":91.24,"h":91.25,"l":91.03,"n":15,"o":91.03,"t":"2026-10-16T13:00:00Z","v":4440,"vw":91.242878},{"c":91.01,"h":91.01,"l":91.01,"n":1,"o":91.01,"t":"2026-10-16T13:15:00Z","v":2000,"vw":91.01},{"c":89.4,"h":91.9899,"l":88,"n":5079,"o":91.78,"t":"2026-10-16T13:30:00Z","v":1232234,"vw":89.397351},{"c":87.89,"h":89.52,"l":87.69,"n":3459,"o":89.455,"t":"2026-10-16T13:45:00Z","v":269937,"vw":88.394885},{"c":88.87,"h":88.89,"l":87.87,"n":2430,"o":87.89,"t":"2026-10-16T14:00:00Z","v":183383,"vw":88.412775},{"c":88.615,"h":89.15,"l":88.55,"n":2028,"o":88.86,"t":"2026-10-16T14:15:00Z","v":134019,"vw":88.905975},{"c":89.265,"h":89.6,"l":88.54,"n":2370,"o":88.61,"t":"2026-10-16T14:30:00Z","v":155812,"vw":89.258377},{"c":88.33,"h":89.66,"l":88.26,"n":2317,"o":89.265,"t":"2026-10-16T14:45:00Z","v":155169,"vw":89.015077},{"c":87.76,"h":88.45,"l":87.6,"n":3429,"o":88.32,"t":"2026-10-16T15:00:00Z","v":202006,"vw":87.978403},{"c":87.92,"h":88.035,"l":87.57,"n":2611,"o":87.76,"t":"2026-10-16T15:15:00Z","v":140058,"vw":87.810162},{"c":88.33,"h":88.47,"l":87.6,"n":2088,"o":87.96,"t":"2026-10-16T15:30:00Z","v":96292,"vw":88.143513},{"c":88.45,"h":88.4986,"l":87.81,"n":1839,"o":88.33,"t":"2026-10-16T15:45:00Z","v":97622,"vw":88.178565},{"c":89.2,"h":89.2,"l":88.21,"n":2513,"o":88.33,"t":"2026-10-16T16:00:00Z","v":185926,"vw":88.764473},{"c":89.29,"h":89.42,"l":88.985,"n":1769,"o":89.23,"t":"2026-10-16T16:15:00Z","v":91173,"vw":89.218814},{"c":88.78,"h":89.41,"l":88.665,"n":1749,"o":89.21,"t":"2026-10-16T16:30:00Z","v":124151,"vw":89.059599},{"c":88.09,"h":88.9,"l":87.955,"n":1877,"o":88.78,"t":"2026-10-16T16:45:00Z","v":151401,"vw":88.339648},{"c":88.2625,"h":88.45,"l":87.85,"n":2084,"o":88.075,"t":"2026-10-16T17:00:00Z","v":223100,"vw":88.122374},{"c":88.12,"h":88.315,"l":87.885,"n":2610,"o":88.265,"t":"2026-10-16T17:15:00Z","v":253638,"vw":88.093941},{"c":88.11,"h":88.33,"l":87.83,"n":2447,"o":88.17,"t":"2026-10-16T17:30:00Z","v":165220,"vw":88.062456},{"c":87.98,"h":88.125,"l":87.81,"n":1587,"o":88.04,"t":"2026-10-16T17:45:00Z","v":87708,"vw":87.991337},{"c":88.12,"h":88.24,"l":87.79,"n":1843,"o":87.97,"t":"2026-10-16T18:00:00Z","v":113872,"vw":87.978677},{"c":88.11,"h":88.26,"l":87.95,"n":2230,"o":88.18,"t":"2026-10-16T18:15:00Z","v":125342,"vw":88.084936},{"c":87.865,"h":88.23,"l":87.7701,"n":1808,"o":88.11,"t":"2026-10-16T18:30:00Z","v":302107,"vw":88.02167},{"c":87.735,"h":87.9399,"l":87.5,"n":2745,"o":87.88,"t":"2026-10-16T18:45:00Z","v":149824,"vw":87.694066},{"c":87.93,"h":87.98,"l":87.43,"n":2856,"o":87.72,"t":"2026-10-16T19:00:00Z","v":262300,"vw":87.776255},{"c":88.225,"h":88.43,"l":87.62,"n":2952,"o":87.93,"t":"2026-10-16T19:15:00Z","v":185537,"vw":88.058006},{"c":87.155,"h":88.32,"l":87.08,"n":5790,"o":88.27,"t":"2026-10-16T19:30:00Z","v":358497,"vw":87.514198},{"c":87.8,"h":88.03,"l":86.94,"n":10415,"o":87.175,"t":"2026-10-16T19:45:00Z","v":773312,"vw":87.613196},{"c":87.96,"h":88.87,"l":87.53,"n":108,"o":87.81,"t":"2026-10-16T20:00:00Z","v":902429,"vw":87.826912},{"c":87.8,"h":87.81,"l":87.8,"n":5,"o":87.81,"t":"2026-10-16T20:15:00Z","v":2766,"vw":87.802636},{"c":87.01,"h":87.81,"l":87.01,"n":6,"o":87.81,"t":"2026-10-16T20:30:00Z","v":579,"vw":87.152349},{"c":88.3399,"h":88.3399,"l":88.3399,"n":2,"o":88.3399,"t":"2026-10-16T20:45:00Z","v":146,"vw":88.3399},{"c":87.65,"h":87.65,"l":87.65,"n":1,"o":87.65,"t":"2026-10-16T21:00:00Z","v":214,"vw":87.65},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-16T21:15:00Z","v":300,"vw":87.75},{"c":87.3543,"h":87.3543,"l":87.3543,"n":1,"o":87.3543,"t":"2026-10-16T21:45:00Z","v":100,"vw":87.3543},{"c":87.4,"h":87.56,"l":87.4,"n":28,"o":87.56,"t":"2026-10-16T22:15:00Z","v":5086,"vw":87.414114},{"c":87.5,"h":87.5,"l":87.4,"n":5,"o":87.4,"t":"2026-10-16T22:30:00Z","v":1147,"vw":87.490909},{"c":87.07,"h":87.07,"l":87.07,"n":1,"o":87.07,"t":"2026-10-16T23:00:00Z","v":200,"vw":87.07},{"c":87.251,"h":87.27,"l":87.25,"n":3,"o":87.25,"t":"2026-10-16T23:30:00Z","v":311,"vw":87.256752},{"c":87.36,"h":87.59,"l":87.36,"n":10,"o":87.59,"t":"2026-10-16T23:45:00Z","v":1939,"vw":87.389885},{"c":89,"h":90,"l":89,"n":104,"o":89.8989,"t":"2026-10-19T08:00:00Z","v":3712,"vw":89.695385},{"c":88.79,"h":88.85,"l":88.79,"n":26,"o":88.85,"t":"2026-10-19T08:15:00Z","v":1378,"vw":88.811505},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-19T08:30:00Z","v":660,"vw":89},{"c":89.02,"h":89.02,"l":89,"n":2,"o":89,"t":"2026-10-19T08:45:00Z","v":640,"vw":89.003594},{"c":88.62,"h":88.67,"l":88.62,"n":19,"o":88.67,"t":"2026-10-19T09:45:00Z","v":2718,"vw":88.631335},{"c":88.8,"h":88.8,"l":88.65,"n":5,"o":88.65,"t":"2026-10-19T10:00:00Z","v":1154,"vw":88.735289},{"c":88.92,"h":88.92,"l":88.88,"n":2,"o":88.88,"t":"2026-10-19T10:30:00Z","v":218,"vw":88.898349},{"c":88.94,"h":88.94,"l":88.94,"n":1,"o":88.94,"t":"2026-10-19T10:45:00Z","v":250,"vw":88.94},{"c":88.68,"h":88.96,"l":88.06,"n":55,"o":88.96,"t":"2026-10-19T11:00:00Z","v":4381,"vw":88.409435},{"c":88.5,"h":88.5,"l":88.5,"n":4,"o":88.5,"t":"2026-10-19T11:15:00Z","v":136,"vw":88.5},{"c":88.908,"h":88.94,"l":88.72,"n":12,"o":88.72,"t":"2026-10-19T11:30:00Z","v":4089,"vw":88.91009},{"c":89.3,"h":89.48,"l":89,"n":37,"o":89,"t":"2026-10-19T11:45:00Z","v":6059,"vw":89.281229},{"c":89.714,"h":89.714,"l":89.714,"n":1,"o":89.714,"t":"2026-10-19T12:00:00Z","v":200,"vw":89.714},{"c":89.9,"h":90,"l":89.08,"n":95,"o":89.25,"t":"2026-10-19T12:15:00Z","v":18163,"vw":89.365254},{"c":89.99,"h":89.99,"l":89.85,"n":25,"o":89.85,"t":"2026-10-19T12:30:00Z","v":3381,"vw":89.961717},{"c":89.67,"h":89.68,"l":89.6,"n":8,"o":89.6195,"t":"2026-10-19T12:45:00Z","v":1690,"vw":89.634665},{"c":89.87,"h":89.87,"l":89.6,"n":35,"o":89.629,"t":"2026-10-19T13:00:00Z","v":2259,"vw":89.731812},{"c":89.9,"h":90.38,"l":89.88,"n":49,"o":89.99,"t":"2026-10-19T13:15:00Z","v":2159,"vw":89.969333},{"c":89.055,"h":91.15,"l":88.61,"n":3619,"o":90.29,"t":"2026-10-19T13:30:00Z","v":380053,"vw":89.971048},{"c":88.67,"h":89.44,"l":88.21,"n":2529,"o":89.06,"t":"2026-10-19T13:45:00Z","v":178768,"vw":88.808929},{"c":89.44,"h":89.56,"l":88.135,"n":2095,"o":88.67,"t":"2026-10-19T14:00:00Z","v":152783,"vw":88.769851},{"c":88.85,"h":89.5199,"l":88.47,"n":1471,"o":89.455,"t":"2026-10-19T14:15:00Z","v":87788,"vw":88.94193},{"c":88.84,"h":89.1157,"l":88.47,"n":1447,"o":88.92,"t":"2026-10-19T14:30:00Z","v":81893,"vw":88.795831},{"c":88.725,"h":89.07,"l":88.62,"n":1351,"o":88.85,"t":"2026-10-19T14:45:00Z","v":81917,"vw":88.811519},{"c":88.57,"h":89,"l":88.51,"n":1454,"o":88.72,"t":"2026-10-19T15:00:00Z","v":158335,"vw":88.73397},{"c":88.94,"h":88.98,"l":88.57,"n":1780,"o":88.57,"t":"2026-10-19T15:15:00Z","v":118405,"vw":88.779082},{"c":89.355,"h":89.52,"l":88.9,"n":1608,"o":88.98,"t":"2026-10-19T15:30:00Z","v":94353,"vw":89.199767},{"c":89.72,"h":89.955,"l":89.325,"n":2051,"o":89.355,"t":"2026-10-19T15:45:00Z","v":119024,"vw":89.620379},{"c":89.24,"h":89.75,"l":89.06,"n":1262,"o":89.7428,"t":"2026-10-19T16:00:00Z","v":73411,"vw":89.292165},{"c":88.77,"h":89.35,"l":88.745,"n":1130,"o":89.35,"t":"2026-10-19T16:15:00Z","v":48246,"vw":88.899062},{"c":88.81,"h":88.83,"l":88.55,"n":1334,"o":88.825,"t":"2026-10-19T16:30:00Z","v":89662,"vw":88.665873},{"c":88.64,"h":88.853,"l":88.52,"n":963,"o":88.82,"t":"2026-10-19T16:45:00Z","v":88804,"vw":88.69514},{"c":88.81,"h":88.8925,"l":88.52,"n":1289,"o":88.62,"t":"2026-10-19T17:00:00Z","v":112638,"vw":88.669969},{"c":88.59,"h":88.88,"l":88.47,"n":1414,"o":88.8018,"t":"2026-10-19T17:15:00Z","v":86844,"vw":88.654739},{"c":88.14,"h":88.64,"l":88.11,"n":2007,"o":88.59,"t":"2026-10-19T17:30:00Z","v":234770,"vw":88.488485},{"c":88.08,"h":88.12,"l":87.77,"n":1590,"o":88.1125,"t":"2026-10-19T17:45:00Z","v":485772,"vw":87.938336},{"c":87.73,"h":88.14,"l":87.69,"n":1428,"o":88.1,"t":"2026-10-19T18:00:00Z","v":93754,"vw":87.939445},{"c":87.39,"h":87.99,"l":87.35,"n":1631,"o":87.73,"t":"2026-10-19T18:15:00Z","v":112244,"vw":87.694342},{"c":87.4,"h":87.4,"l":87.08,"n":1732,"o":87.39,"t":"2026-10-19T18:30:00Z","v":133634,"vw":87.253304},{"c":87.32,"h":87.49,"l":87.26,"n":1385,"o":87.4,"t":"2026-10-19T18:45:00Z","v":71500,"vw":87.374628},{"c":87.41,"h":87.62,"l":87.34,"n":1746,"o":87.34,"t":"2026-10-19T19:00:00Z","v":90236,"vw":87.494703},{"c":87.8204,"h":87.915,"l":87.32,"n":2484,"o":87.4301,"t":"2026-10-19T19:15:00Z","v":134858,"vw":87.585168},{"c":87.375,"h":87.94,"l":87.23,"n":2928,"o":87.85,"t":"2026-10-19T19:30:00Z","v":202486,"vw":87.674632},{"c":87.31,"h":87.55,"l":87.075,"n":7625,"o":87.33,"t":"2026-10-19T19:45:00Z","v":419466,"vw":87.287307},{"c":87.28,"h":87.28,"l":87.2,"n":76,"o":87.25,"t":"2026-10-19T20:00:00Z","v":467370,"vw":87.249978},{"c":87.05,"h":87.27,"l":87.05,"n":3,"o":87.27,"t":"2026-10-19T20:45:00Z","v":1543,"vw":87.123677},{"c":87.34,"h":87.34,"l":87.34,"n":1,"o":87.34,"t":"2026-10-19T21:00:00Z","v":100,"vw":87.34},{"c":87.1521,"h":87.1521,"l":87.1521,"n":2,"o":87.1521,"t":"2026-10-19T22:15:00Z","v":166,"vw":87.1521},{"c":87.45,"h":87.45,"l":87.45,"n":1,"o":87.45,"t":"2026-10-19T22:45:00Z","v":100,"vw":87.45},{"c":87.49,"h":87.49,"l":87.42,"n":3,"o":87.42,"t":"2026-10-19T23:30:00Z","v":228,"vw":87.459163},{"c":89.8,"h":89.8,"l":86.6,"n":341,"o":88.0049,"t":"2026-10-20T08:00:00Z","v":46693,"vw":87.954648},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-10-20T08:15:00Z","v":301,"vw":89.5},{"c":89.65,"h":89.7,"l":89.6,"n":28,"o":89.6,"t":"2026-10-20T08:30:00Z","v":1877,"vw":89.676866},{"c":89.46,"h":89.5,"l":89.46,"n":17,"o":89.49,"t":"2026-10-20T08:45:00Z","v":2111,"vw":89.491247},{"c":89.03,"h":89.5,"l":89,"n":69,"o":89.4,"t":"2026-10-20T09:00:00Z","v":14859,"vw":89.151258},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-20T09:15:00Z","v":201,"vw":89},{"c":89.69,"h":89.69,"l":89.69,"n":1,"o":89.69,"t":"2026-10-20T09:30:00Z","v":100,"vw":89.69},{"c":89.04,"h":89.04,"l":89.04,"n":3,"o":89.04,"t":"2026-10-20T10:00:00Z","v":105,"vw":89.04},{"c":89.55,"h":89.6,"l":89.0945,"n":27,"o":89.2,"t":"2026-10-20T10:15:00Z","v":4595,"vw":89.419886},{"c":89.25,"h":89.52,"l":89.25,"n":2,"o":89.52,"t":"2026-10-20T10:30:00Z","v":550,"vw":89.397273},{"c":88.9031,"h":89.25,"l":88.9031,"n":110,"o":89.05,"t":"2026-10-20T10:45:00Z","v":9232,"vw":89.126061},{"c":89.06,"h":89.29,"l":88.85,"n":70,"o":89.25,"t":"2026-10-20T11:00:00Z","v":6231,"vw":88.932589},{"c":89.25,"h":89.2855,"l":89.1,"n":37,"o":89.11,"t":"2026-10-20T11:15:00Z","v":5558,"vw":89.234942},{"c":89.06,"h":89.3,"l":89.06,"n":45,"o":89.2303,"t":"2026-10-20T11:30:00Z","v":6372,"vw":89.215482},{"c":89.41,"h":89.52,"l":89.1,"n":133,"o":89.3286,"t":"2026-10-20T11:45:00Z","v":6054,"vw":89.329323},{"c":89,"h":89.4509,"l":89,"n":34,"o":89.35,"t":"2026-10-20T12:00:00Z","v":1712,"vw":89.270365},{"c":88.96,"h":89.17,"l":88.3653,"n":31,"o":89,"t":"2026-10-20T12:15:00Z","v":3170,"vw":89.02717},{"c":89.2,"h":89.2,"l":88.95,"n":19,"o":88.95,"t":"2026-10-20T12:30:00Z","v":1481,"vw":89.072048},{"c":89.002,"h":89.2149,"l":89,"n":78,"o":89.11,"t":"2026-10-20T12:45:00Z","v":5788,"vw":89.042967},{"c":88.5,"h":89,"l":88.5,"n":38,"o":88.557,"t":"2026-10-20T13:00:00Z","v":3866,"vw":88.686096},{"c":87.76,"h":88.8625,"l":87.51,"n":234,"o":88.51,"t":"2026-10-20T13:15:00Z","v":9743,"vw":88.141174},{"c":87,"h":89,"l":86.0609,"n":4564,"o":88.31,"t":"2026-10-20T13:30:00Z","v":427674,"vw":87.331996},{"c":88.645,"h":88.7816,"l":86.995,"n":2338,"o":87.11,"t":"2026-10-20T13:45:00Z","v":157162,"vw":88.215619},{"c":88.98,"h":89.26,"l":88.41,"n":3592,"o":88.645,"t":"2026-10-20T14:00:00Z","v":206013,"vw":88.913977},{"c":90.2401,"h":90.5399,"l":88.8801,"n":3554,"o":88.97,"t":"2026-10-20T14:15:00Z","v":218842,"vw":89.84621},{"c":89.695,"h":90.56,"l":89.39,"n":3106,"o":90.37,"t":"2026-10-20T14:30:00Z","v":206924,"vw":89.929127},{"c":90.22,"h":90.47,"l":89.78,"n":1825,"o":89.78,"t":"2026-10-20T14:45:00Z","v":117876,"vw":90.153457},{"c":89.555,"h":90.34,"l":89.31,"n":2422,"o":90.2248,"t":"2026-10-20T15:00:00Z","v":132707,"vw":89.947916},{"c":89.78,"h":90.14,"l":89.55,"n":1606,"o":89.555,"t":"2026-10-20T15:15:00Z","v":71016,"vw":89.854881},{"c":89.73,"h":89.96,"l":89.4,"n":1994,"o":89.71,"t":"2026-10-20T15:30:00Z","v":90929,"vw":89.740743},{"c":89.42,"h":89.825,"l":89.34,"n":1167,"o":89.68,"t":"2026-10-20T15:45:00Z","v":222893,"vw":89.648631},{"c":89.69,"h":89.73,"l":89.39,"n":1088,"o":89.44,"t":"2026-10-20T16:00:00Z","v":66382,"vw":89.538926},{"c":89.67,"h":89.82,"l":89.25,"n":1256,"o":89.69,"t":"2026-10-20T16:15:00Z","v":62843,"vw":89.506661},{"c":89.745,"h":90.005,"l":89.62,"n":1047,"o":89.66,"t":"2026-10-20T16:30:00Z","v":133598,"vw":89.869372},{"c":89.59,"h":89.87,"l":89.46,"n":1228,"o":89.81,"t":"2026-10-20T16:45:00Z","v":53629,"vw":89.647735},{"c":89.68,"h":89.86,"l":89.54,"n":1129,"o":89.6571,"t":"2026-10-20T17:00:00Z","v":47847,"vw":89.699865},{"c":89.595,"h":89.78,"l":89.455,"n":1186,"o":89.65,"t":"2026-10-20T17:15:00Z","v":50118,"vw":89.58971},{"c":89.4,"h":89.7,"l":89.34,"n":1444,"o":89.55,"t":"2026-10-20T17:30:00Z","v":135639,"vw":89.478813},{"c":89.89,"h":89.89,"l":89.375,"n":1416,"o":89.4,"t":"2026-10-20T17:45:00Z","v":82340,"vw":89.691492},{"c":89.575,"h":89.96,"l":89.49,"n":1346,"o":89.92,"t":"2026-10-20T18:00:00Z","v":79227,"vw":89.723121},{"c":89.215,"h":89.575,"l":89.1143,"n":1007,"o":89.575,"t":"2026-10-20T18:15:00Z","v":44536,"vw":89.322729},{"c":88.6011,"h":89.29,"l":88.54,"n":1546,"o":89.21,"t":"2026-10-20T18:30:00Z","v":66206,"vw":88.882656},{"c":88.89,"h":88.92,"l":88.585,"n":1468,"o":88.585,"t":"2026-10-20T18:45:00Z","v":98065,"vw":88.810087},{"c":88.86,"h":89.03,"l":88.82,"n":1978,"o":88.865,"t":"2026-10-20T19:00:00Z","v":87280,"vw":88.929006},{"c":88.88,"h":88.97,"l":88.74,"n":2119,"o":88.82,"t":"2026-10-20T19:15:00Z","v":78341,"vw":88.84182},{"c":89.0201,"h":89.46,"l":88.89,"n":2845,"o":88.89,"t":"2026-10-20T19:30:00Z","v":168090,"vw":89.127035},{"c":89.645,"h":89.69,"l":88.94,"n":7306,"o":89.01,"t":"2026-10-20T19:45:00Z","v":395386,"vw":89.397097},{"c":89.53,"h":89.78,"l":89.3193,"n":115,"o":89.63,"t":"2026-10-20T20:00:00Z","v":343800,"vw":89.629803},{"c":89.86,"h":89.86,"l":89.77,"n":6,"o":89.77,"t":"2026-10-20T20:15:00Z","v":2465,"vw":89.84875},{"c":89.9,"h":90.16,"l":89.9,"n":11,"o":90.16,"t":"2026-10-20T20:30:00Z","v":728,"vw":90.094877},{"c":90.5565,"h":90.5565,"l":89.98,"n":11,"o":90.16,"t":"2026-10-20T20:45:00Z","v":2110,"vw":90.424245},{"c":90.6,"h":90.74,"l":90.5,"n":23,"o":90.61,"t":"2026-10-20T21:00:00Z","v":2655,"vw":90.619725},{"c":90.74,"h":90.9,"l":90.51,"n":45,"o":90.63,"t":"2026-10-20T21:15:00Z","v":5693,"vw":90.793858},{"c":91,"h":91.04,"l":90.51,"n":49,"o":90.51,"t":"2026-10-20T21:30:00Z","v":4212,"vw":90.815908},{"c":91.0189,"h":91.524,"l":91.0189,"n":13,"o":91.4528,"t":"2026-10-20T21:45:00Z","v":941,"vw":91.212428},{"c":91.4,"h":91.9338,"l":91.4,"n":69,"o":91.4425,"t":"2026-10-20T22:00:00Z","v":15173,"vw":91.618012},{"c":91.45,"h":91.89,"l":91.3,"n":8,"o":91.89,"t":"2026-10-20T22:15:00Z","v":836,"vw":91.66875},{"c":91.3,"h":91.3,"l":91.3,"n":3,"o":91.3,"t":"2026-10-20T22:30:00Z","v":250,"vw":91.3},{"c":91.2,"h":91.2,"l":91.13,"n":3,"o":91.13,"t":"2026-10-20T22:45:00Z","v":982,"vw":91.190428},{"c":91.25,"h":91.25,"l":91.2,"n":8,"o":91.23,"t":"2026-10-20T23:00:00Z","v":1060,"vw":91.213922},{"c":91.24,"h":91.24,"l":91.24,"n":3,"o":91.24,"t":"2026-10-20T23:15:00Z","v":300,"vw":91.24},{"c":91.39,"h":91.39,"l":91.39,"n":4,"o":91.39,"t":"2026-10-20T23:30:00Z","v":135,"vw":91.39},{"c":91.62,"h":91.62,"l":91.38,"n":14,"o":91.39,"t":"2026-10-20T23:45:00Z","v":6279,"vw":91.583758},{"c":90.99,"h":91.51,"l":90.7209,"n":42,"o":90.7209,"t":"2026-10-21T08:00:00Z","v":3031,"vw":91.094055},{"c":90.8,"h":90.8,"l":90.8,"n":4,"o":90.8,"t":"2026-10-21T08:30:00Z","v":239,"vw":90.8},{"c":90.54,"h":90.54,"l":90.54,"n":3,"o":90.54,"t":"2026-10-21T08:45:00Z","v":553,"vw":90.54},{"c":90.59,"h":90.59,"l":90.59,"n":4,"o":90.59,"t":"2026-10-21T09:00:00Z","v":1500,"vw":90.59},{"c":90.51,"h":90.5326,"l":90.51,"n":8,"o":90.52,"t":"2026-10-21T10:15:00Z","v":345,"vw":90.520867},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-21T10:30:00Z","v":100,"vw":90.5},{"c":90.99,"h":90.99,"l":90.94,"n":10,"o":90.94,"t":"2026-10-21T10:45:00Z","v":501,"vw":90.965},{"c":91.01,"h":91.1489,"l":91,"n":11,"o":91,"t":"2026-10-21T11:00:00Z","v":1329,"vw":91.106304},{"c":90.83,"h":91.15,"l":90.83,"n":18,"o":91.15,"t":"2026-10-21T11:15:00Z","v":1646,"vw":90.960703},{"c":90.5,"h":90.68,"l":90.5,"n":18,"o":90.68,"t":"2026-10-21T12:00:00Z","v":708,"vw":90.5936},{"c":90.681,"h":91,"l":90.4,"n":11,"o":90.925,"t":"2026-10-21T12:15:00Z","v":4724,"vw":90.567116},{"c":90.6,"h":90.6,"l":90.5,"n":12,"o":90.5,"t":"2026-10-21T12:30:00Z","v":998,"vw":90.538206},{"c":90.9323,"h":90.9323,"l":90.42,"n":13,"o":90.42,"t":"2026-10-21T12:45:00Z","v":682,"vw":90.517825},{"c":90.5,"h":90.7,"l":90.5,"n":2,"o":90.7,"t":"2026-10-21T13:00:00Z","v":400,"vw":90.55},{"c":91.5,"h":91.5,"l":90.84,"n":60,"o":91.38,"t":"2026-10-21T13:15:00Z","v":35128,"vw":91.367877},{"c":88.5,"h":91.75,"l":88.0601,"n":8501,"o":91.6,"t":"2026-10-21T13:30:00Z","v":359259,"vw":90.362247},{"c":88.62,"h":89.23,"l":88.23,"n":6834,"o":88.31,"t":"2026-10-21T13:45:00Z","v":105555,"vw":88.751834},{"c":88.81,"h":89.5,"l":88.47,"n":3312,"o":88.62,"t":"2026-10-21T14:00:00Z","v":114676,"vw":88.89461},{"c":89.66,"h":89.9246,"l":88.75,"n":2334,"o":88.85,"t":"2026-10-21T14:15:00Z","v":94498,"vw":89.533144},{"c":89.41,"h":90.28,"l":89.2,"n":2348,"o":89.73,"t":"2026-10-21T14:30:00Z","v":112972,"vw":89.847311},{"c":89.36,"h":89.99,"l":89.295,"n":2428,"o":89.41,"t":"2026-10-21T14:45:00Z","v":106101,"vw":89.550463},{"c":90.345,"h":90.39,"l":89.355,"n":1985,"o":89.355,"t":"2026-10-21T15:00:00Z","v":237071,"vw":89.957632},{"c":90.135,"h":90.42,"l":89.8157,"n":1324,"o":90.33,"t":"2026-10-21T15:15:00Z","v":85327,"vw":90.151968},{"c":90.26,"h":90.3,"l":90.05,"n":1220,"o":90.13,"t":"2026-10-21T15:30:00Z","v":52047,"vw":90.176048},{"c":90.1,"h":90.54,"l":90.07,"n":1390,"o":90.275,"t":"2026-10-21T15:45:00Z","v":114531,"vw":90.346384},{"c":90.255,"h":90.39,"l":89.89,"n":1308,"o":90.03,"t":"2026-10-21T16:00:00Z","v":59670,"vw":90.172959},{"c":90.16,"h":90.27,"l":89.99,"n":975,"o":90.26,"t":"2026-10-21T16:15:00Z","v":52310,"vw":90.087811},{"c":90.4,"h":90.93,"l":90.19,"n":1751,"o":90.19,"t":"2026-10-21T16:30:00Z","v":106379,"vw":90.462701},{"c":90.48,"h":90.81,"l":90.34,"n":1061,"o":90.415,"t":"2026-10-21T16:45:00Z","v":77219,"vw":90.526217},{"c":90.575,"h":90.76,"l":90.29,"n":1180,"o":90.42,"t":"2026-10-21T17:00:00Z","v":52784,"vw":90.499453},{"c":90.79,"h":90.864,"l":90.565,"n":1213,"o":90.565,"t":"2026-10-21T17:15:00Z","v":63535,"vw":90.72771},{"c":90.61,"h":90.82,"l":90.55,"n":1160,"o":90.79,"t":"2026-10-21T17:30:00Z","v":304191,"vw":90.675613},{"c":90.38,"h":90.56,"l":90.38,"n":236,"o":90.56,"t":"2026-10-21T17:45:00Z","v":10741,"vw":90.467137}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.45838207313638635,"strike":105.25219329113739,"iv":1.4946851935730323,"gamma":0.018042040456716042,"theta":-0.4286818400335402,"vega":0.011978652712949093,"rho":0.0004911775942694926,"breakevenPct":16.962353799816082},{"delta":0.15,"premium":0.3840909090909091,"strike":95.95454545454545,"iv":0.7562590909090909,"gamma":0.04599090909090909,"theta":-0.2960818181818182,"vega":0.01555909090909091,"rho":0.0007773063314988859,"breakevenPct":6.592870506346944},{"delta":0.2,"premium":0.5659090909090909,"strike":95.04545454545455,"iv":0.777440909090909,"gamma":0.053809090909090904,"theta":-0.3657181818181818,"vega":0.01874090909090909,"rho":0.0010245062994457654,"breakevenPct":5.7881872497938085},{"delta":0.25,"premium":0.7273622047244095,"strike":93.99055118110236,"iv":0.7492489763779527,"gamma":0.06337464566929134,"theta":-0.4004129133858268,"vega":0.021223622047244095,"rho":0.001270426607452005,"breakevenPct":4.7996386211847435},{"delta":0.3,"premium":0.9242125984251968,"strike":93.2031496062992,"iv":0.7449970078740158,"gamma":0.06959511811023622,"theta":-0.43482236220472437,"vega":0.023192125984251966,"rho":0.0015138646042457595,"breakevenPct":4.146229480774959},{"delta":0.35,"premium":1.1417704011065006,"strike":92.48686030428769,"iv":0.7431816044260028,"gamma":0.07417621023513139,"theta":-0.46150594744121715,"vega":0.02467496542185339,"rho":0.0017552201404977534,"breakevenPct":3.59441326111329},{"delta":0.4,"premium":1.3761904761904764,"strike":91.80952380952381,"iv":0.7423476190476191,"gamma":0.0775904761904762,"theta":-0.4819428571428571,"vega":0.02579047619047619,"rho":0.0019951986795432967,"breakevenPct":3.104353049031078},{"delta":0.45,"premium":1.6335907335907338,"strike":91.16602316602317,"iv":0.7418328185328186,"gamma":0.0795853281853282,"theta":-0.4939119691119691,"vega":0.026433976833976833,"rho":0.0022336243583334207,"breakevenPct":2.6771563394710176},{"delta":0.5,"premium":1.9197319201995011,"strike":90.53740648379052,"iv":0.7406360349127182,"gamma":0.08014625935162095,"theta":-0.4963061097256858,"vega":0.02655374064837905,"rho":0.00247047785272893,"breakevenPct":2.298227930947145},{"delta":0.55,"premium":2.222378277153558,"strike":89.91385767790263,"iv":0.7390123595505618,"gamma":0.07994157303370786,"theta":-0.49351872659176027,"vega":0.026405243445692884,"rho":0.0027064720944627646,"breakevenPct":1.943168792936691},{"delta":0.6,"premium":2.565699126092384,"strike":89.2896379525593,"iv":0.7362033707865169,"gamma":0.0780689138576779,"theta":-0.4791616729088639,"vega":0.02571860174781523,"rho":0.002940513780249166,"breakevenPct":1.6323711868241706},{"delta":0.65,"premium":2.973830811554333,"strike":88.63136176066024,"iv":0.7402083906464925,"gamma":0.07447207702888584,"theta":-0.46225185694635484,"vega":0.024662723521320495,"rho":0.003171328332355136,"breakevenPct":1.355601429757229},{"delta":0.7,"premium":3.448809523809524,"strike":87.93492063492063,"iv":0.7504974603174603,"gamma":0.06920777777777778,"theta":-0.44224650793650794,"vega":0.02323079365079365,"rho":0.003398844617301876,"breakevenPct":1.1105666726379388},{"delta":0.75,"premium":4.044047619047619,"strike":87.14126984126985,"iv":0.765100634920635,"gamma":0.06198555555555556,"theta":-0.412325873015873,"vega":0.02116730158730159,"rho":0.003620711518518241,"breakevenPct":0.891035030225128},{"delta":0.8,"premium":5.189497716894977,"strike":85.87214611872146,"iv":0.855945205479452,"gamma":0.04864109589041095,"theta":-0.40738036529680355,"vega":0.018675799086757986,"rho":0.0038127153252161864,"breakevenPct":0.7541976494981604},{"delta":0.85,"premium":5.722222222222222,"strike":85.11111111111111,"iv":0.808,"gamma":0.04293333333333333,"theta":-0.3221444444444444,"vega":0.015555555555555555,"rho":0.0040407748268658505,"breakevenPct":0.5015858965847917},{"delta":0.9,"premium":6.989783281733747,"strike":83.6780185758514,"iv":0.7981797729618163,"gamma":0.03152414860681114,"theta":-0.2331572755417956,"vega":0.011266253869969038,"rho":0.004231861773302697,"breakevenPct":0.3184353370050257}],"put":[{"delta":0.1,"premium":0.45938508411843887,"strike":79.53536854451066,"iv":1.3741253035471568,"gamma":0.019696866846955426,"theta":-0.3907346669676917,"vega":0.011970419011355017,"rho":-0.0005483776819828486,"breakevenPct":12.507210156680419},{"delta":0.15,"premium":0.3823665893271462,"strike":85.65893271461717,"iv":0.7169190255220418,"gamma":0.048516473317865426,"theta":-0.27666519721577726,"vega":0.015542691415313224,"rho":-0.0008307441288021305,"breakevenPct":5.646640711119684},{"delta":0.2,"premium":0.5516746411483254,"strike":86.56299840510367,"iv":0.7147602870813398,"gamma":0.05816778309409888,"theta":-0.3307897926634769,"vega":0.018626794258373207,"rho":-0.0010992144937516267,"breakevenPct":4.8336758531142445},{"delta":0.25,"premium":0.744297635605007,"strike":87.31432545201669,"iv":0.7211289290681502,"gamma":0.06550319888734353,"theta":-0.3788394993045897,"vega":0.02114297635605007,"rho":-0.001367256631638835,"breakevenPct":4.2155036330917435},{"delta":0.3,"premium":0.9532194480946122,"strike":88.00919842312746,"iv":0.7272760840998685,"gamma":0.07146254927726675,"theta":-0.4198357424441524,"vega":0.023220236530880418,"rho":-0.0016350043720742724,"breakevenPct":3.677828086929793},{"delta":0.35,"premium":1.1831800262812089,"strike":88.66622864651774,"iv":0.7255678055190539,"gamma":0.07593035479632063,"theta":-0.4438173455978975,"vega":0.024665703022339024,"rho":-0.001902910598944522,"breakevenPct":3.2053013717232397},{"delta":0.4,"premium":1.4220843672456576,"strike":89.30521091811414,"iv":0.7204880893300248,"gamma":0.07978709677419356,"theta":-0.45932679900744416,"vega":0.025735732009925558,"rho":-0.0021709246279660154,"breakevenPct":2.76263935509129},{"delta":0.45,"premium":1.6702233250620346,"strike":89.92555831265508,"iv":0.7119272952853598,"gamma":0.08301290322580646,"theta":-0.4660885856079404,"vega":0.026418114143920594,"rho":-0.0024390499648997677,"breakevenPct":2.3508132467436886},{"delta":0.5,"premium":1.9926239419588876,"strike":90.53204353083434,"iv":0.7171249093107618,"gamma":0.08270834340991536,"theta":-0.470943530834341,"vega":0.026553204353083434,"rho":-0.002710562920150863,"breakevenPct":2.0364908288609684},{"delta":0.55,"premium":2.3406611039794614,"strike":91.14505776636715,"iv":0.7240505776636714,"gamma":0.08149075738125802,"theta":-0.4726287548138639,"vega":0.026440436456996147,"rho":-0.0029834989341954955,"breakevenPct":1.7433097340255796},{"delta":0.6,"premium":2.7418164313222078,"strike":91.78690629011554,"iv":0.7304690629011553,"gamma":0.07879499358151476,"theta":-0.4643489088575096,"vega":0.025734403080872912,"rho":-0.0032597265402359984,"breakevenPct":1.4769972794939932},{"delta":0.65,"premium":3.1829918032786884,"strike":92.45628415300547,"iv":0.7329193989071038,"gamma":0.07516229508196721,"theta":-0.4452193989071038,"vega":0.024633060109289617,"rho":-0.003538622436494787,"breakevenPct":1.2245050346019233},{"delta":0.7,"premium":3.6322580645161286,"strike":93.12655086848635,"iv":0.7277191066997518,"gamma":0.07112803970223326,"theta":-0.41508238213399506,"vega":0.02318238213399504,"rho":-0.003818360805286176,"breakevenPct":0.9799814074239547},{"delta":0.75,"premium":4.0354838709677425,"strike":93.74689826302729,"iv":0.7003617866004963,"gamma":0.0673439205955335,"theta":-0.3630352357320099,"vega":0.021135235732009924,"rho":-0.004096211859311866,"breakevenPct":0.739749510887855},{"delta":0.8,"premium":6.1669230769230765,"strike":95.9076923076923,"iv":0.911923076923077,"gamma":0.04593692307692308,"theta":-0.4182215384615385,"vega":0.018756923076923074,"rho":-0.004472161179761239,"breakevenPct":0.7072701584761719},{"delta":0.85,"premium":8.81014263074485,"strike":98.66561014263074,"iv":1.0859549920760698,"gamma":0.03199286846275753,"theta":-0.41024928684627576,"vega":0.015457210776545167,"rho":-0.004880668504197872,"breakevenPct":0.5803634522174185},{"delta":0.9,"premium":15.647523231129233,"strike":105.58294949378461,"iv":1.5321147799667074,"gamma":0.01729755651320689,"theta":-0.42969852579502316,"vega":0.011939452638610959,"rho":-0.005551551813469162,"breakevenPct":0.49189393377363044}]},"raw":{"call":[{"delta":0.1,"premium":0.45838207313638635,"strike":105.25219329113739,"iv":1.4946851935730323,"gamma":0.018042040456716042,"theta":-0.4286818400335402,"vega":0.011978652712949093,"rho":0.0004911775942694926,"breakevenPct":16.962353799816082},{"delta":0.15,"premium":0.3840909090909091,"strike":95.95454545454545,"iv":0.7562590909090909,"gamma":0.04599090909090909,"theta":-0.2960818181818182,"vega":0.01555909090909091,"rho":0.0007773063314988859,"breakevenPct":6.592870506346944},{"delta":0.2,"premium":0.5659090909090909,"strike":95.04545454545455,"iv":0.777440909090909,"gamma":0.053809090909090904,"theta":-0.3657181818181818,"vega":0.01874090909090909,"rho":0.0010245062994457654,"breakevenPct":5.7881872497938085},{"delta":0.25,"premium":0.7273622047244095,"strike":93.99055118110236,"iv":0.7492489763779527,"gamma":0.06337464566929134,"theta":-0.4004129133858268,"vega":0.021223622047244095,"rho":0.001270426607452005,"breakevenPct":4.7996386211847435},{"delta":0.3,"premium":0.9242125984251968,"strike":93.2031496062992,"iv":0.7449970078740158,"gamma":0.06959511811023622,"theta":-0.43482236220472437,"vega":0.023192125984251966,"rho":0.0015138646042457595,"breakevenPct":4.146229480774959},{"delta":0.35,"premium":1.1417704011065006,"strike":92.48686030428769,"iv":0.7431816044260028,"gamma":0.07417621023513139,"theta":-0.46150594744121715,"vega":0.02467496542185339,"rho":0.0017552201404977534,"breakevenPct":3.59441326111329},{"delta":0.4,"premium":1.3761904761904764,"strike":91.80952380952381,"iv":0.7423476190476191,"gamma":0.0775904761904762,"theta":-0.4819428571428571,"vega":0.02579047619047619,"rho":0.0019951986795432967,"breakevenPct":3.104353049031078},{"delta":0.45,"premium":1.6335907335907338,"strike":91.16602316602317,"iv":0.7418328185328186,"gamma":0.0795853281853282,"theta":-0.4939119691119691,"vega":0.026433976833976833,"rho":0.0022336243583334207,"breakevenPct":2.6771563394710176},{"delta":0.5,"premium":1.9197319201995011,"strike":90.53740648379052,"iv":0.7406360349127182,"gamma":0.08014625935162095,"theta":-0.4963061097256858,"vega":0.02655374064837905,"rho":0.00247047785272893,"breakevenPct":2.298227930947145},{"delta":0.55,"premium":2.222378277153558,"strike":89.91385767790263,"iv":0.7390123595505618,"gamma":0.07994157303370786,"theta":-0.49351872659176027,"vega":0.026405243445692884,"rho":0.0027064720944627646,"breakevenPct":1.943168792936691},{"delta":0.6,"premium":2.565699126092384,"strike":89.2896379525593,"iv":0.7362033707865169,"gamma":0.0780689138576779,"theta":-0.4791616729088639,"vega":0.02571860174781523,"rho":0.002940513780249166,"breakevenPct":1.6323711868241706},{"delta":0.65,"premium":2.973830811554333,"strike":88.63136176066024,"iv":0.7402083906464925,"gamma":0.07447207702888584,"theta":-0.46225185694635484,"vega":0.024662723521320495,"rho":0.003171328332355136,"breakevenPct":1.355601429757229},{"delta":0.7,"premium":3.448809523809524,"strike":87.93492063492063,"iv":0.7504974603174603,"gamma":0.06920777777777778,"theta":-0.44224650793650794,"vega":0.02323079365079365,"rho":0.003398844617301876,"breakevenPct":1.1105666726379388},{"delta":0.75,"premium":4.044047619047619,"strike":87.14126984126985,"iv":0.765100634920635,"gamma":0.06198555555555556,"theta":-0.412325873015873,"vega":0.02116730158730159,"rho":0.003620711518518241,"breakevenPct":0.891035030225128},{"delta":0.8,"premium":5.189497716894977,"strike":85.87214611872146,"iv":0.855945205479452,"gamma":0.04864109589041095,"theta":-0.40738036529680355,"vega":0.018675799086757986,"rho":0.0038127153252161864,"breakevenPct":0.7541976494981604},{"delta":0.85,"premium":5.722222222222222,"strike":85.11111111111111,"iv":0.808,"gamma":0.04293333333333333,"theta":-0.3221444444444444,"vega":0.015555555555555555,"rho":0.0040407748268658505,"breakevenPct":0.5015858965847917},{"delta":0.9,"premium":6.989783281733747,"strike":83.6780185758514,"iv":0.7981797729618163,"gamma":0.03152414860681114,"theta":-0.2331572755417956,"vega":0.011266253869969038,"rho":0.004231861773302697,"breakevenPct":0.3184353370050257}],"put":[{"delta":0.1,"premium":0.45938508411843887,"strike":79.53536854451066,"iv":1.3741253035471568,"gamma":0.019696866846955426,"theta":-0.3907346669676917,"vega":0.011970419011355017,"rho":-0.0005483776819828486,"breakevenPct":12.507210156680419},{"delta":0.15,"premium":0.3823665893271462,"strike":85.65893271461717,"iv":0.7169190255220418,"gamma":0.048516473317865426,"theta":-0.27666519721577726,"vega":0.015542691415313224,"rho":-0.0008307441288021305,"breakevenPct":5.646640711119684},{"delta":0.2,"premium":0.5516746411483254,"strike":86.56299840510367,"iv":0.7147602870813398,"gamma":0.05816778309409888,"theta":-0.3307897926634769,"vega":0.018626794258373207,"rho":-0.0010992144937516267,"breakevenPct":4.8336758531142445},{"delta":0.25,"premium":0.744297635605007,"strike":87.31432545201669,"iv":0.7211289290681502,"gamma":0.06550319888734353,"theta":-0.3788394993045897,"vega":0.02114297635605007,"rho":-0.001367256631638835,"breakevenPct":4.2155036330917435},{"delta":0.3,"premium":0.9532194480946122,"strike":88.00919842312746,"iv":0.7272760840998685,"gamma":0.07146254927726675,"theta":-0.4198357424441524,"vega":0.023220236530880418,"rho":-0.0016350043720742724,"breakevenPct":3.677828086929793},{"delta":0.35,"premium":1.1831800262812089,"strike":88.66622864651774,"iv":0.7255678055190539,"gamma":0.07593035479632063,"theta":-0.4438173455978975,"vega":0.024665703022339024,"rho":-0.001902910598944522,"breakevenPct":3.2053013717232397},{"delta":0.4,"premium":1.4220843672456576,"strike":89.30521091811414,"iv":0.7204880893300248,"gamma":0.07978709677419356,"theta":-0.45932679900744416,"vega":0.025735732009925558,"rho":-0.0021709246279660154,"breakevenPct":2.76263935509129},{"delta":0.45,"premium":1.6702233250620346,"strike":89.92555831265508,"iv":0.7119272952853598,"gamma":0.08301290322580646,"theta":-0.4660885856079404,"vega":0.026418114143920594,"rho":-0.0024390499648997677,"breakevenPct":2.3508132467436886},{"delta":0.5,"premium":1.9926239419588876,"strike":90.53204353083434,"iv":0.7171249093107618,"gamma":0.08270834340991536,"theta":-0.470943530834341,"vega":0.026553204353083434,"rho":-0.002710562920150863,"breakevenPct":2.0364908288609684},{"delta":0.55,"premium":2.3406611039794614,"strike":91.14505776636715,"iv":0.7240505776636714,"gamma":0.08149075738125802,"theta":-0.4726287548138639,"vega":0.026440436456996147,"rho":-0.0029834989341954955,"breakevenPct":1.7433097340255796},{"delta":0.6,"premium":2.7418164313222078,"strike":91.78690629011554,"iv":0.7304690629011553,"gamma":0.07879499358151476,"theta":-0.4643489088575096,"vega":0.025734403080872912,"rho":-0.0032597265402359984,"breakevenPct":1.4769972794939932},{"delta":0.65,"premium":3.1829918032786884,"strike":92.45628415300547,"iv":0.7329193989071038,"gamma":0.07516229508196721,"theta":-0.4452193989071038,"vega":0.024633060109289617,"rho":-0.003538622436494787,"breakevenPct":1.2245050346019233},{"delta":0.7,"premium":3.6322580645161286,"strike":93.12655086848635,"iv":0.7277191066997518,"gamma":0.07112803970223326,"theta":-0.41508238213399506,"vega":0.02318238213399504,"rho":-0.003818360805286176,"breakevenPct":0.9799814074239547},{"delta":0.75,"premium":4.0354838709677425,"strike":93.74689826302729,"iv":0.7003617866004963,"gamma":0.0673439205955335,"theta":-0.3630352357320099,"vega":0.021135235732009924,"rho":-0.004096211859311866,"breakevenPct":0.739749510887855},{"delta":0.8,"premium":6.1669230769230765,"strike":95.9076923076923,"iv":0.911923076923077,"gamma":0.04593692307692308,"theta":-0.4182215384615385,"vega":0.018756923076923074,"rho":-0.004472161179761239,"breakevenPct":0.7072701584761719},{"delta":0.85,"premium":8.81014263074485,"strike":98.66561014263074,"iv":1.0859549920760698,"gamma":0.03199286846275753,"theta":-0.41024928684627576,"vega":0.015457210776545167,"rho":-0.004880668504197872,"breakevenPct":0.5803634522174185},{"delta":0.9,"premium":15.647523231129233,"strike":105.58294949378461,"iv":1.5321147799667074,"gamma":0.01729755651320689,"theta":-0.42969852579502316,"vega":0.011939452638610959,"rho":-0.005551551813469162,"breakevenPct":0.49189393377363044}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}