{"symbol":"CL","url":"https://intraalpha.com/companies/CL","capturedAt":"2026-10-15T20:32:54.596Z","state":"ready","quote":{"symbol":"CL","last_price":93.2143,"prev_close":92.78,"regular_close":92.67,"change":0.4343,"change_pct":0.4681,"regular_change":-0.11,"regular_change_pct":-0.1186,"extended_change":0.5443,"extended_change_pct":0.5874,"bid":92.03,"ask":92.67,"bid_size":500,"ask_size":100,"volume":7615036,"vwap":93.188115,"open":94.26,"high":95.33,"low":92.12,"close":92.67,"trade_count":79950,"last_trade_at":"2026-10-15T20:23:12.323802421Z","last_quote_at":"2026-10-15T20:32:52.089584977Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:46.627310489-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CL","fetched_at":"2026-10-15T20:32:53.920455+00:00","name":"Colgate-Palmolive Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Colgate-Palmolive Company is an American multinational consumer products company headquartered on Park Avenue in Midtown Manhattan, New York City. It specializes in the production, distribution and provision of household, health care, personal care and veterinary products.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":73961693000,"ebitda":4983000000,"pe_ratio":36.53,"peg_ratio":1.566,"book_value":0.296,"dividend_per_share":2.09,"dividend_yield":0.0232,"eps":2.54,"revenue_ttm":21046999000,"gross_profit_ttm":12719000000,"profit_margin":0.0968,"operating_margin_ttm":0.21,"return_on_assets_ttm":0.158,"return_on_equity_ttm":2.674,"quarterly_earnings_growth":-0.055,"quarterly_revenue_growth":0.049,"analyst_target_price":98.25,"analyst_number":6,"beta":0.322,"fifty_two_week_high":98.15,"fifty_two_week_low":73.22,"fifty_day_ma":89.15,"two_hundred_day_ma":88.85,"shares_outstanding":797173000,"forward_pe":20.96,"price_to_sales":3.514,"price_to_book":290.26,"ev_to_revenue":3.563,"ev_to_ebitda":19.54},"bars":[{"c":87.22,"h":87.22,"l":87.22,"n":4,"o":87.22,"t":"2026-10-08T13:25:00Z","v":140,"vw":87.22},{"c":87.225,"h":87.44,"l":87.09,"n":402,"o":87.28,"t":"2026-10-08T13:30:00Z","v":41103,"vw":87.264162},{"c":87.57,"h":87.59,"l":87.16,"n":672,"o":87.23,"t":"2026-10-08T13:35:00Z","v":58690,"vw":87.311044},{"c":87.43,"h":87.59,"l":87.38,"n":792,"o":87.565,"t":"2026-10-08T13:40:00Z","v":71825,"vw":87.484518},{"c":87.55,"h":87.55,"l":87.42,"n":743,"o":87.43,"t":"2026-10-08T13:45:00Z","v":52334,"vw":87.493494},{"c":87.74,"h":87.74,"l":87.49,"n":543,"o":87.53,"t":"2026-10-08T13:50:00Z","v":35805,"vw":87.573437},{"c":87.775,"h":87.835,"l":87.71,"n":404,"o":87.745,"t":"2026-10-08T13:55:00Z","v":19412,"vw":87.75957},{"c":87.725,"h":87.81,"l":87.665,"n":554,"o":87.785,"t":"2026-10-08T14:00:00Z","v":30215,"vw":87.719974},{"c":87.78,"h":87.88,"l":87.71,"n":1200,"o":87.71,"t":"2026-10-08T14:05:00Z","v":97603,"vw":87.800826},{"c":87.795,"h":87.82,"l":87.665,"n":825,"o":87.78,"t":"2026-10-08T14:10:00Z","v":65676,"vw":87.755855},{"c":87.78,"h":87.805,"l":87.72,"n":953,"o":87.795,"t":"2026-10-08T14:15:00Z","v":68071,"vw":87.75575},{"c":87.83,"h":87.86,"l":87.73,"n":972,"o":87.79,"t":"2026-10-08T14:20:00Z","v":59073,"vw":87.77882},{"c":87.73,"h":87.9,"l":87.72,"n":679,"o":87.82,"t":"2026-10-08T14:25:00Z","v":28801,"vw":87.833716},{"c":87.74,"h":87.74,"l":87.68,"n":621,"o":87.71,"t":"2026-10-08T14:30:00Z","v":25422,"vw":87.714714},{"c":87.645,"h":87.73,"l":87.62,"n":434,"o":87.71,"t":"2026-10-08T14:35:00Z","v":12885,"vw":87.684995},{"c":87.54,"h":87.655,"l":87.53,"n":449,"o":87.63,"t":"2026-10-08T14:40:00Z","v":16492,"vw":87.617929},{"c":87.64,"h":87.72,"l":87.54,"n":538,"o":87.54,"t":"2026-10-08T14:45:00Z","v":19968,"vw":87.648884},{"c":87.56,"h":87.65,"l":87.54,"n":463,"o":87.65,"t":"2026-10-08T14:50:00Z","v":12602,"vw":87.590204},{"c":87.69,"h":87.715,"l":87.565,"n":789,"o":87.565,"t":"2026-10-08T14:55:00Z","v":43639,"vw":87.65813},{"c":87.67,"h":87.69,"l":87.61,"n":526,"o":87.68,"t":"2026-10-08T15:00:00Z","v":18823,"vw":87.649262},{"c":87.55,"h":87.705,"l":87.54,"n":455,"o":87.66,"t":"2026-10-08T15:05:00Z","v":15499,"vw":87.643442},{"c":87.4,"h":87.545,"l":87.4,"n":487,"o":87.51,"t":"2026-10-08T15:10:00Z","v":15103,"vw":87.482889},{"c":87.475,"h":87.49,"l":87.345,"n":865,"o":87.39,"t":"2026-10-08T15:15:00Z","v":39094,"vw":87.425543},{"c":87.58,"h":87.585,"l":87.475,"n":524,"o":87.48,"t":"2026-10-08T15:20:00Z","v":20662,"vw":87.522603},{"c":87.61,"h":87.62,"l":87.5601,"n":519,"o":87.585,"t":"2026-10-08T15:25:00Z","v":24932,"vw":87.596658},{"c":87.72,"h":87.72,"l":87.61,"n":476,"o":87.615,"t":"2026-10-08T15:30:00Z","v":16926,"vw":87.662252},{"c":87.77,"h":87.78,"l":87.73,"n":392,"o":87.73,"t":"2026-10-08T15:35:00Z","v":13392,"vw":87.761192},{"c":87.745,"h":87.83,"l":87.71,"n":526,"o":87.77,"t":"2026-10-08T15:40:00Z","v":15969,"vw":87.781685},{"c":87.56,"h":87.79,"l":87.56,"n":587,"o":87.745,"t":"2026-10-08T15:45:00Z","v":27866,"vw":87.692594},{"c":87.59,"h":87.63,"l":87.525,"n":903,"o":87.545,"t":"2026-10-08T15:50:00Z","v":86684,"vw":87.565843},{"c":87.62,"h":87.63,"l":87.57,"n":474,"o":87.59,"t":"2026-10-08T15:55:00Z","v":24898,"vw":87.597531},{"c":87.65,"h":87.675,"l":87.62,"n":456,"o":87.63,"t":"2026-10-08T16:00:00Z","v":14156,"vw":87.647949},{"c":87.67,"h":87.705,"l":87.64,"n":552,"o":87.655,"t":"2026-10-08T16:05:00Z","v":17408,"vw":87.672087},{"c":87.625,"h":87.65,"l":87.6,"n":502,"o":87.64,"t":"2026-10-08T16:10:00Z","v":16810,"vw":87.630759},{"c":87.56,"h":87.69,"l":87.54,"n":1175,"o":87.63,"t":"2026-10-08T16:15:00Z","v":46105,"vw":87.618431},{"c":87.54,"h":87.58,"l":87.535,"n":572,"o":87.5675,"t":"2026-10-08T16:20:00Z","v":29903,"vw":87.565646},{"c":87.41,"h":87.52,"l":87.405,"n":481,"o":87.52,"t":"2026-10-08T16:25:00Z","v":13663,"vw":87.449555},{"c":87.43,"h":87.475,"l":87.4,"n":399,"o":87.4,"t":"2026-10-08T16:30:00Z","v":11361,"vw":87.446402},{"c":87.38,"h":87.44,"l":87.36,"n":274,"o":87.425,"t":"2026-10-08T16:35:00Z","v":8363,"vw":87.405339},{"c":87.5,"h":87.53,"l":87.38,"n":460,"o":87.38,"t":"2026-10-08T16:40:00Z","v":16543,"vw":87.430572},{"c":87.7,"h":87.7,"l":87.5,"n":528,"o":87.51,"t":"2026-10-08T16:45:00Z","v":18037,"vw":87.580125},{"c":87.965,"h":87.965,"l":87.705,"n":766,"o":87.71,"t":"2026-10-08T16:50:00Z","v":23539,"vw":87.857527},{"c":88.03,"h":88.06,"l":87.95,"n":661,"o":87.95,"t":"2026-10-08T16:55:00Z","v":20446,"vw":88.016827},{"c":87.985,"h":88.15,"l":87.925,"n":1039,"o":88.05,"t":"2026-10-08T17:00:00Z","v":45805,"vw":88.054161},{"c":88.03,"h":88.135,"l":87.96,"n":815,"o":87.985,"t":"2026-10-08T17:05:00Z","v":41713,"vw":88.058032},{"c":87.95,"h":88.1,"l":87.924,"n":609,"o":88.05,"t":"2026-10-08T17:10:00Z","v":20617,"vw":88.047639},{"c":88.03,"h":88.11,"l":87.93,"n":446,"o":87.93,"t":"2026-10-08T17:15:00Z","v":14917,"vw":88.023493},{"c":88.16,"h":88.16,"l":88.035,"n":491,"o":88.035,"t":"2026-10-08T17:20:00Z","v":13546,"vw":88.115397},{"c":88.145,"h":88.2,"l":88.13,"n":503,"o":88.14,"t":"2026-10-08T17:25:00Z","v":18477,"vw":88.164875},{"c":88.1,"h":88.175,"l":88.09,"n":422,"o":88.1587,"t":"2026-10-08T17:30:00Z","v":12601,"vw":88.130869},{"c":88.135,"h":88.2,"l":88.11,"n":606,"o":88.11,"t":"2026-10-08T17:35:00Z","v":20655,"vw":88.176384},{"c":88.17,"h":88.18,"l":88.11,"n":485,"o":88.16,"t":"2026-10-08T17:40:00Z","v":15013,"vw":88.156493},{"c":88.18,"h":88.23,"l":88.14,"n":588,"o":88.17,"t":"2026-10-08T17:45:00Z","v":28645,"vw":88.168777},{"c":88.11,"h":88.21,"l":88.11,"n":638,"o":88.1701,"t":"2026-10-08T17:50:00Z","v":31632,"vw":88.164002},{"c":88.2,"h":88.22,"l":88.09,"n":549,"o":88.12,"t":"2026-10-08T17:55:00Z","v":17264,"vw":88.174364},{"c":88.25,"h":88.27,"l":88.18,"n":900,"o":88.2,"t":"2026-10-08T18:00:00Z","v":41936,"vw":88.230199},{"c":88.275,"h":88.31,"l":88.25,"n":479,"o":88.25,"t":"2026-10-08T18:05:00Z","v":15484,"vw":88.27587},{"c":88.21,"h":88.28,"l":88.19,"n":445,"o":88.28,"t":"2026-10-08T18:10:00Z","v":15884,"vw":88.212554},{"c":88.01,"h":88.22,"l":88.01,"n":505,"o":88.2,"t":"2026-10-08T18:15:00Z","v":23551,"vw":88.143552},{"c":88.045,"h":88.05,"l":87.99,"n":461,"o":88.02,"t":"2026-10-08T18:20:00Z","v":16534,"vw":88.024255},{"c":87.94,"h":88.05,"l":87.9,"n":751,"o":88.045,"t":"2026-10-08T18:25:00Z","v":55712,"vw":87.978117},{"c":88.01,"h":88.02,"l":87.92,"n":459,"o":87.94,"t":"2026-10-08T18:30:00Z","v":14156,"vw":87.9602},{"c":88.07,"h":88.0899,"l":88.02,"n":401,"o":88.03,"t":"2026-10-08T18:35:00Z","v":12985,"vw":88.056642},{"c":88.05,"h":88.0999,"l":88.03,"n":485,"o":88.08,"t":"2026-10-08T18:40:00Z","v":15089,"vw":88.058618},{"c":88.08,"h":88.09,"l":87.99,"n":615,"o":88.05,"t":"2026-10-08T18:45:00Z","v":21260,"vw":88.050764},{"c":88.04,"h":88.09,"l":88.03,"n":404,"o":88.07,"t":"2026-10-08T18:50:00Z","v":9700,"vw":88.062985},{"c":88.035,"h":88.0651,"l":88.03,"n":549,"o":88.05,"t":"2026-10-08T18:55:00Z","v":17999,"vw":88.04809},{"c":88.0799,"h":88.08,"l":88.03,"n":526,"o":88.05,"t":"2026-10-08T19:00:00Z","v":22527,"vw":88.055603},{"c":88.13,"h":88.155,"l":88.07,"n":585,"o":88.07,"t":"2026-10-08T19:05:00Z","v":31104,"vw":88.123357},{"c":88.17,"h":88.185,"l":88.13,"n":627,"o":88.13,"t":"2026-10-08T19:10:00Z","v":25033,"vw":88.162549},{"c":88.15,"h":88.19,"l":88.14,"n":688,"o":88.17,"t":"2026-10-08T19:15:00Z","v":37177,"vw":88.173366},{"c":88.28,"h":88.285,"l":88.15,"n":1109,"o":88.16,"t":"2026-10-08T19:20:00Z","v":96029,"vw":88.222508},{"c":88.26,"h":88.335,"l":88.235,"n":1278,"o":88.28,"t":"2026-10-08T19:25:00Z","v":112329,"vw":88.292867},{"c":88.25,"h":88.28,"l":88.22,"n":991,"o":88.26,"t":"2026-10-08T19:30:00Z","v":43033,"vw":88.257183},{"c":88.31,"h":88.365,"l":88.21,"n":1611,"o":88.25,"t":"2026-10-08T19:35:00Z","v":85669,"vw":88.28399},{"c":88.31,"h":88.38,"l":88.3,"n":1113,"o":88.31,"t":"2026-10-08T19:40:00Z","v":49819,"vw":88.333966},{"c":88.225,"h":88.3,"l":88.2,"n":1332,"o":88.3,"t":"2026-10-08T19:45:00Z","v":67777,"vw":88.240128},{"c":88.21,"h":88.24,"l":88.115,"n":2418,"o":88.22,"t":"2026-10-08T19:50:00Z","v":133234,"vw":88.183029},{"c":88.11,"h":88.19,"l":88.02,"n":5712,"o":88.19,"t":"2026-10-08T19:55:00Z","v":360709,"vw":88.078101},{"c":88.1,"h":88.12,"l":88.1,"n":84,"o":88.11,"t":"2026-10-08T20:00:00Z","v":1130719,"vw":88.100003},{"c":88.1,"h":88.1,"l":88.1,"n":5,"o":88.1,"t":"2026-10-08T20:40:00Z","v":407,"vw":88.1},{"c":87.99,"h":88.06,"l":87.8,"n":16,"o":88.06,"t":"2026-10-09T08:00:00Z","v":1737,"vw":87.943214},{"c":87.84,"h":87.84,"l":87.84,"n":16,"o":87.84,"t":"2026-10-09T10:25:00Z","v":1174,"vw":87.84},{"c":87.86,"h":87.88,"l":87.86,"n":8,"o":87.88,"t":"2026-10-09T10:30:00Z","v":683,"vw":87.872962},{"c":87.9,"h":88.08,"l":87.9,"n":2,"o":88.08,"t":"2026-10-09T11:40:00Z","v":2000,"vw":87.99},{"c":87.95,"h":88.07,"l":87.67,"n":368,"o":87.67,"t":"2026-10-09T13:30:00Z","v":51468,"vw":87.715896},{"c":87.97,"h":88.29,"l":87.97,"n":541,"o":88.01,"t":"2026-10-09T13:35:00Z","v":20827,"vw":88.080406},{"c":87.86,"h":87.99,"l":87.83,"n":526,"o":87.9075,"t":"2026-10-09T13:40:00Z","v":28784,"vw":87.901153},{"c":87.82,"h":87.99,"l":87.795,"n":816,"o":87.85,"t":"2026-10-09T13:45:00Z","v":58497,"vw":87.884079},{"c":87.79,"h":87.9,"l":87.74,"n":620,"o":87.8,"t":"2026-10-09T13:50:00Z","v":31929,"vw":87.797653},{"c":87.885,"h":87.885,"l":87.75,"n":540,"o":87.79,"t":"2026-10-09T13:55:00Z","v":16131,"vw":87.804595},{"c":87.745,"h":87.905,"l":87.74,"n":570,"o":87.885,"t":"2026-10-09T14:00:00Z","v":18136,"vw":87.808894},{"c":87.995,"h":88.005,"l":87.735,"n":693,"o":87.74,"t":"2026-10-09T14:05:00Z","v":25701,"vw":87.880535},{"c":87.93,"h":88.07,"l":87.915,"n":556,"o":88.05,"t":"2026-10-09T14:10:00Z","v":22186,"vw":88.00055},{"c":87.9,"h":88.005,"l":87.87,"n":466,"o":87.92,"t":"2026-10-09T14:15:00Z","v":15403,"vw":87.93661},{"c":87.92,"h":87.9944,"l":87.89,"n":531,"o":87.93,"t":"2026-10-09T14:20:00Z","v":24249,"vw":87.941471},{"c":87.79,"h":87.955,"l":87.75,"n":533,"o":87.88,"t":"2026-10-09T14:25:00Z","v":22717,"vw":87.844912},{"c":87.67,"h":87.78,"l":87.67,"n":545,"o":87.77,"t":"2026-10-09T14:30:00Z","v":20473,"vw":87.719896},{"c":87.78,"h":87.8,"l":87.64,"n":552,"o":87.655,"t":"2026-10-09T14:35:00Z","v":21689,"vw":87.724013},{"c":87.87,"h":87.9,"l":87.805,"n":674,"o":87.81,"t":"2026-10-09T14:40:00Z","v":29991,"vw":87.838828},{"c":87.8,"h":87.88,"l":87.775,"n":563,"o":87.88,"t":"2026-10-09T14:45:00Z","v":19739,"vw":87.830043},{"c":87.72,"h":87.79,"l":87.71,"n":580,"o":87.79,"t":"2026-10-09T14:50:00Z","v":18063,"vw":87.75512},{"c":87.945,"h":87.965,"l":87.69,"n":1355,"o":87.7,"t":"2026-10-09T14:55:00Z","v":110733,"vw":87.830818},{"c":87.915,"h":87.945,"l":87.89,"n":554,"o":87.945,"t":"2026-10-09T15:00:00Z","v":16286,"vw":87.910733},{"c":87.9,"h":87.9103,"l":87.85,"n":404,"o":87.9101,"t":"2026-10-09T15:05:00Z","v":14229,"vw":87.892151},{"c":88.03,"h":88.04,"l":87.91,"n":419,"o":87.91,"t":"2026-10-09T15:10:00Z","v":9837,"vw":87.979085},{"c":88.04,"h":88.07,"l":88.005,"n":315,"o":88.07,"t":"2026-10-09T15:15:00Z","v":9916,"vw":88.03713},{"c":87.99,"h":88.06,"l":87.98,"n":354,"o":88.03,"t":"2026-10-09T15:20:00Z","v":10195,"vw":88.016988},{"c":88.08,"h":88.08,"l":87.97,"n":413,"o":87.98,"t":"2026-10-09T15:25:00Z","v":15471,"vw":88.02043},{"c":88.065,"h":88.07,"l":88,"n":584,"o":88.06,"t":"2026-10-09T15:30:00Z","v":22716,"vw":88.043184},{"c":87.96,"h":88.07,"l":87.94,"n":381,"o":88.07,"t":"2026-10-09T15:35:00Z","v":13051,"vw":88.02114},{"c":88.025,"h":88.03,"l":87.965,"n":367,"o":87.979,"t":"2026-10-09T15:40:00Z","v":9705,"vw":87.998292},{"c":88.0201,"h":88.06,"l":88,"n":255,"o":88.02,"t":"2026-10-09T15:45:00Z","v":7660,"vw":88.024759},{"c":88,"h":88.04,"l":87.975,"n":372,"o":88.04,"t":"2026-10-09T15:50:00Z","v":13285,"vw":88.008664},{"c":88.05,"h":88.05,"l":87.98,"n":241,"o":87.99,"t":"2026-10-09T15:55:00Z","v":6149,"vw":88.00726},{"c":88.07,"h":88.145,"l":88.055,"n":366,"o":88.12,"t":"2026-10-09T16:00:00Z","v":13158,"vw":88.105886},{"c":88.06,"h":88.1,"l":88.04,"n":283,"o":88.09,"t":"2026-10-09T16:05:00Z","v":9353,"vw":88.072991},{"c":88.135,"h":88.145,"l":88.07,"n":306,"o":88.09,"t":"2026-10-09T16:10:00Z","v":7255,"vw":88.107911},{"c":88.15,"h":88.16,"l":88.12,"n":335,"o":88.12,"t":"2026-10-09T16:15:00Z","v":9933,"vw":88.136657},{"c":88.12,"h":88.15,"l":88.1,"n":458,"o":88.15,"t":"2026-10-09T16:20:00Z","v":15093,"vw":88.116042},{"c":88.06,"h":88.125,"l":88.055,"n":313,"o":88.11,"t":"2026-10-09T16:25:00Z","v":10458,"vw":88.08328},{"c":88.02,"h":88.08,"l":88.02,"n":313,"o":88.065,"t":"2026-10-09T16:30:00Z","v":9294,"vw":88.058866},{"c":88.11,"h":88.11,"l":88.015,"n":271,"o":88.015,"t":"2026-10-09T16:35:00Z","v":7995,"vw":88.069569},{"c":88.17,"h":88.17,"l":88.12,"n":280,"o":88.13,"t":"2026-10-09T16:40:00Z","v":10335,"vw":88.153593},{"c":88.17,"h":88.18,"l":88.13,"n":321,"o":88.17,"t":"2026-10-09T16:45:00Z","v":9660,"vw":88.156363},{"c":88.17,"h":88.19,"l":88.14,"n":366,"o":88.1701,"t":"2026-10-09T16:50:00Z","v":13401,"vw":88.16695},{"c":88.23,"h":88.26,"l":88.19,"n":322,"o":88.19,"t":"2026-10-09T16:55:00Z","v":8810,"vw":88.223906},{"c":88.24,"h":88.28,"l":88.235,"n":245,"o":88.25,"t":"2026-10-09T17:00:00Z","v":7436,"vw":88.253308},{"c":88.255,"h":88.27,"l":88.23,"n":311,"o":88.25,"t":"2026-10-09T17:05:00Z","v":11767,"vw":88.250171},{"c":88.225,"h":88.2522,"l":88.215,"n":337,"o":88.25,"t":"2026-10-09T17:10:00Z","v":10377,"vw":88.236143},{"c":88.21,"h":88.22,"l":88.19,"n":272,"o":88.22,"t":"2026-10-09T17:15:00Z","v":8208,"vw":88.205157},{"c":88.24,"h":88.24,"l":88.18,"n":306,"o":88.2,"t":"2026-10-09T17:20:00Z","v":12593,"vw":88.207595},{"c":88.31,"h":88.31,"l":88.19,"n":712,"o":88.22,"t":"2026-10-09T17:25:00Z","v":69277,"vw":88.273735},{"c":88.465,"h":88.475,"l":88.32,"n":440,"o":88.32,"t":"2026-10-09T17:30:00Z","v":14299,"vw":88.420294},{"c":88.4901,"h":88.5,"l":88.44,"n":423,"o":88.48,"t":"2026-10-09T17:35:00Z","v":21902,"vw":88.476117},{"c":88.62,"h":88.62,"l":88.5,"n":547,"o":88.5,"t":"2026-10-09T17:40:00Z","v":20804,"vw":88.548969},{"c":88.6,"h":88.62,"l":88.59,"n":357,"o":88.6,"t":"2026-10-09T17:45:00Z","v":11021,"vw":88.607652},{"c":88.62,"h":88.65,"l":88.59,"n":527,"o":88.595,"t":"2026-10-09T17:50:00Z","v":20627,"vw":88.621199},{"c":88.585,"h":88.65,"l":88.56,"n":448,"o":88.635,"t":"2026-10-09T17:55:00Z","v":15103,"vw":88.588523},{"c":88.47,"h":88.66,"l":88.445,"n":1543,"o":88.6,"t":"2026-10-09T18:00:00Z","v":113308,"vw":88.596839},{"c":88.455,"h":88.47,"l":88.38,"n":531,"o":88.47,"t":"2026-10-09T18:05:00Z","v":36482,"vw":88.43392},{"c":88.48,"h":88.51,"l":88.44,"n":525,"o":88.47,"t":"2026-10-09T18:10:00Z","v":22287,"vw":88.484295},{"c":88.47,"h":88.51,"l":88.4501,"n":408,"o":88.5,"t":"2026-10-09T18:15:00Z","v":14151,"vw":88.478073},{"c":88.445,"h":88.5,"l":88.425,"n":455,"o":88.46,"t":"2026-10-09T18:20:00Z","v":21927,"vw":88.461908},{"c":88.465,"h":88.485,"l":88.43,"n":402,"o":88.445,"t":"2026-10-09T18:25:00Z","v":12762,"vw":88.469933},{"c":88.46,"h":88.485,"l":88.44,"n":399,"o":88.47,"t":"2026-10-09T18:30:00Z","v":12862,"vw":88.464322},{"c":88.505,"h":88.505,"l":88.4446,"n":333,"o":88.45,"t":"2026-10-09T18:35:00Z","v":11906,"vw":88.472259},{"c":88.41,"h":88.5,"l":88.4,"n":446,"o":88.49,"t":"2026-10-09T18:40:00Z","v":14970,"vw":88.424658},{"c":88.35,"h":88.41,"l":88.3,"n":754,"o":88.41,"t":"2026-10-09T18:45:00Z","v":28399,"vw":88.36719},{"c":88.42,"h":88.425,"l":88.36,"n":480,"o":88.36,"t":"2026-10-09T18:50:00Z","v":16509,"vw":88.404239},{"c":88.48,"h":88.48,"l":88.4,"n":418,"o":88.42,"t":"2026-10-09T18:55:00Z","v":14062,"vw":88.428389},{"c":88.51,"h":88.565,"l":88.47,"n":697,"o":88.48,"t":"2026-10-09T19:00:00Z","v":76512,"vw":88.52416},{"c":88.51,"h":88.55,"l":88.5,"n":503,"o":88.51,"t":"2026-10-09T19:05:00Z","v":25916,"vw":88.524669},{"c":88.5,"h":88.55,"l":88.5,"n":522,"o":88.5,"t":"2026-10-09T19:10:00Z","v":18813,"vw":88.516146},{"c":88.43,"h":88.5,"l":88.43,"n":516,"o":88.5,"t":"2026-10-09T19:15:00Z","v":21889,"vw":88.458622},{"c":88.43,"h":88.48,"l":88.41,"n":565,"o":88.43,"t":"2026-10-09T19:20:00Z","v":19752,"vw":88.442686},{"c":88.395,"h":88.44,"l":88.39,"n":543,"o":88.43,"t":"2026-10-09T19:25:00Z","v":20442,"vw":88.41524},{"c":88.43,"h":88.45,"l":88.365,"n":739,"o":88.38,"t":"2026-10-09T19:30:00Z","v":28586,"vw":88.395328},{"c":88.435,"h":88.45,"l":88.405,"n":501,"o":88.44,"t":"2026-10-09T19:35:00Z","v":21084,"vw":88.425248},{"c":88.37,"h":88.45,"l":88.37,"n":833,"o":88.44,"t":"2026-10-09T19:40:00Z","v":38116,"vw":88.420399},{"c":88.375,"h":88.38,"l":88.345,"n":851,"o":88.37,"t":"2026-10-09T19:45:00Z","v":46146,"vw":88.362174},{"c":88.21,"h":88.39,"l":88.185,"n":1418,"o":88.38,"t":"2026-10-09T19:50:00Z","v":81178,"vw":88.270803},{"c":88.27,"h":88.305,"l":88.16,"n":4326,"o":88.2,"t":"2026-10-09T19:55:00Z","v":267972,"vw":88.225518},{"c":88.27,"h":88.27,"l":88.27,"n":93,"o":88.27,"t":"2026-10-09T20:00:00Z","v":1115397,"vw":88.27},{"c":88.28,"h":88.28,"l":88.28,"n":1,"o":88.28,"t":"2026-10-09T20:15:00Z","v":100,"vw":88.28},{"c":88.38,"h":88.38,"l":88.38,"n":1,"o":88.38,"t":"2026-10-09T23:35:00Z","v":250,"vw":88.38},{"c":88.15,"h":88.27,"l":88.15,"n":23,"o":88.27,"t":"2026-10-12T08:00:00Z","v":734,"vw":88.175075},{"c":88.3,"h":88.3,"l":88.3,"n":58,"o":88.3,"t":"2026-10-12T13:00:00Z","v":743,"vw":88.3},{"c":88.19,"h":88.19,"l":88.19,"n":3,"o":88.19,"t":"2026-10-12T13:05:00Z","v":198,"vw":88.19},{"c":88.54,"h":88.68,"l":88.25,"n":526,"o":88.34,"t":"2026-10-12T13:30:00Z","v":39780,"vw":88.398912},{"c":88.335,"h":88.68,"l":88.31,"n":483,"o":88.475,"t":"2026-10-12T13:35:00Z","v":25386,"vw":88.552042},{"c":88.49,"h":88.56,"l":88.26,"n":589,"o":88.395,"t":"2026-10-12T13:40:00Z","v":29051,"vw":88.419562},{"c":88.49,"h":88.54,"l":88.4,"n":541,"o":88.435,"t":"2026-10-12T13:45:00Z","v":30119,"vw":88.475449},{"c":88.63,"h":88.645,"l":88.52,"n":537,"o":88.55,"t":"2026-10-12T13:50:00Z","v":28027,"vw":88.600169},{"c":88.705,"h":88.705,"l":88.59,"n":502,"o":88.67,"t":"2026-10-12T13:55:00Z","v":22843,"vw":88.662838},{"c":88.765,"h":88.7795,"l":88.6,"n":606,"o":88.725,"t":"2026-10-12T14:00:00Z","v":29275,"vw":88.686534},{"c":88.9,"h":88.915,"l":88.765,"n":626,"o":88.765,"t":"2026-10-12T14:05:00Z","v":31611,"vw":88.846727},{"c":88.75,"h":88.925,"l":88.725,"n":534,"o":88.885,"t":"2026-10-12T14:10:00Z","v":28783,"vw":88.802801},{"c":88.89,"h":88.92,"l":88.715,"n":575,"o":88.72,"t":"2026-10-12T14:15:00Z","v":27247,"vw":88.863471},{"c":88.84,"h":88.92,"l":88.7427,"n":538,"o":88.85,"t":"2026-10-12T14:20:00Z","v":16979,"vw":88.836515},{"c":88.905,"h":88.93,"l":88.82,"n":532,"o":88.82,"t":"2026-10-12T14:25:00Z","v":15507,"vw":88.902218},{"c":89.145,"h":89.145,"l":88.92,"n":619,"o":88.92,"t":"2026-10-12T14:30:00Z","v":24187,"vw":89.026234},{"c":89.07,"h":89.22,"l":89.03,"n":465,"o":89.16,"t":"2026-10-12T14:35:00Z","v":11839,"vw":89.103157},{"c":89.02,"h":89.07,"l":88.97,"n":477,"o":89.0433,"t":"2026-10-12T14:40:00Z","v":22462,"vw":89.02671},{"c":89.01,"h":89.06,"l":88.97,"n":435,"o":89.0105,"t":"2026-10-12T14:45:00Z","v":13724,"vw":89.009889},{"c":88.98,"h":89.05,"l":88.965,"n":406,"o":89.02,"t":"2026-10-12T14:50:00Z","v":9625,"vw":89.001813},{"c":88.91,"h":89.03,"l":88.89,"n":637,"o":89,"t":"2026-10-12T14:55:00Z","v":37683,"vw":88.928985},{"c":88.87,"h":88.95,"l":88.85,"n":444,"o":88.92,"t":"2026-10-12T15:00:00Z","v":11173,"vw":88.915841},{"c":88.975,"h":88.98,"l":88.885,"n":582,"o":88.895,"t":"2026-10-12T15:05:00Z","v":30704,"vw":88.927724},{"c":89.07,"h":89.09,"l":88.98,"n":599,"o":88.99,"t":"2026-10-12T15:10:00Z","v":25289,"vw":89.032912},{"c":89.015,"h":89.115,"l":88.96,"n":605,"o":89.09,"t":"2026-10-12T15:15:00Z","v":34755,"vw":89.057134},{"c":88.99,"h":89.05,"l":88.975,"n":342,"o":89.015,"t":"2026-10-12T15:20:00Z","v":10341,"vw":89.017244},{"c":89.045,"h":89.06,"l":88.94,"n":491,"o":88.9983,"t":"2026-10-12T15:25:00Z","v":21593,"vw":89.022613},{"c":89.15,"h":89.18,"l":89.03,"n":757,"o":89.06,"t":"2026-10-12T15:30:00Z","v":122533,"vw":89.12621},{"c":89.21,"h":89.22,"l":89.0951,"n":420,"o":89.14,"t":"2026-10-12T15:35:00Z","v":14811,"vw":89.162861},{"c":89.235,"h":89.295,"l":89.22,"n":588,"o":89.22,"t":"2026-10-12T15:40:00Z","v":22257,"vw":89.262134},{"c":89.19,"h":89.24,"l":89.17,"n":331,"o":89.235,"t":"2026-10-12T15:45:00Z","v":8680,"vw":89.20259},{"c":89.18,"h":89.19,"l":89.16,"n":246,"o":89.17,"t":"2026-10-12T15:50:00Z","v":4947,"vw":89.175044},{"c":89.1801,"h":89.19,"l":89.1621,"n":346,"o":89.185,"t":"2026-10-12T15:55:00Z","v":9209,"vw":89.178502},{"c":89.2141,"h":89.235,"l":89.19,"n":400,"o":89.2,"t":"2026-10-12T16:00:00Z","v":14206,"vw":89.207665},{"c":89.26,"h":89.28,"l":89.23,"n":321,"o":89.23,"t":"2026-10-12T16:05:00Z","v":7004,"vw":89.26033},{"c":89.32,"h":89.325,"l":89.27,"n":388,"o":89.27,"t":"2026-10-12T16:10:00Z","v":12995,"vw":89.305507},{"c":89.345,"h":89.37,"l":89.325,"n":393,"o":89.325,"t":"2026-10-12T16:15:00Z","v":12569,"vw":89.349983},{"c":89.32,"h":89.34,"l":89.29,"n":368,"o":89.34,"t":"2026-10-12T16:20:00Z","v":9863,"vw":89.319832},{"c":89.4,"h":89.47,"l":89.3,"n":486,"o":89.31,"t":"2026-10-12T16:25:00Z","v":22536,"vw":89.387951},{"c":89.38,"h":89.41,"l":89.35,"n":411,"o":89.39,"t":"2026-10-12T16:30:00Z","v":18734,"vw":89.385499},{"c":89.34,"h":89.4,"l":89.33,"n":304,"o":89.4,"t":"2026-10-12T16:35:00Z","v":7999,"vw":89.362025},{"c":89.315,"h":89.42,"l":89.285,"n":716,"o":89.345,"t":"2026-10-12T16:40:00Z","v":43787,"vw":89.374591},{"c":89.42,"h":89.52,"l":89.315,"n":544,"o":89.315,"t":"2026-10-12T16:45:00Z","v":76303,"vw":89.443624},{"c":89.51,"h":89.51,"l":89.415,"n":507,"o":89.42,"t":"2026-10-12T16:50:00Z","v":45455,"vw":89.433731},{"c":89.575,"h":89.61,"l":89.55,"n":362,"o":89.55,"t":"2026-10-12T16:55:00Z","v":9126,"vw":89.577861},{"c":89.49,"h":89.59,"l":89.49,"n":501,"o":89.59,"t":"2026-10-12T17:00:00Z","v":21435,"vw":89.518952},{"c":89.51,"h":89.51,"l":89.45,"n":356,"o":89.45,"t":"2026-10-12T17:05:00Z","v":18661,"vw":89.463924},{"c":89.51,"h":89.54,"l":89.49,"n":450,"o":89.5,"t":"2026-10-12T17:10:00Z","v":25538,"vw":89.511662},{"c":89.48,"h":89.525,"l":89.48,"n":411,"o":89.51,"t":"2026-10-12T17:15:00Z","v":16864,"vw":89.503175},{"c":89.42,"h":89.49,"l":89.4122,"n":326,"o":89.48,"t":"2026-10-12T17:20:00Z","v":10503,"vw":89.450032},{"c":89.4331,"h":89.46,"l":89.425,"n":296,"o":89.43,"t":"2026-10-12T17:25:00Z","v":11138,"vw":89.435613},{"c":89.42,"h":89.475,"l":89.41,"n":397,"o":89.445,"t":"2026-10-12T17:30:00Z","v":19235,"vw":89.450145},{"c":89.45,"h":89.49,"l":89.42,"n":293,"o":89.42,"t":"2026-10-12T17:35:00Z","v":12654,"vw":89.470295},{"c":89.48,"h":89.49,"l":89.465,"n":356,"o":89.465,"t":"2026-10-12T17:40:00Z","v":12198,"vw":89.471835},{"c":89.46,"h":89.4925,"l":89.455,"n":436,"o":89.4925,"t":"2026-10-12T17:45:00Z","v":11299,"vw":89.464635},{"c":89.43,"h":89.4999,"l":89.425,"n":381,"o":89.46,"t":"2026-10-12T17:50:00Z","v":16696,"vw":89.462134},{"c":89.432,"h":89.48,"l":89.42,"n":349,"o":89.45,"t":"2026-10-12T17:55:00Z","v":9513,"vw":89.443384},{"c":89.42,"h":89.46,"l":89.395,"n":431,"o":89.45,"t":"2026-10-12T18:00:00Z","v":18745,"vw":89.43062},{"c":89.405,"h":89.44,"l":89.38,"n":293,"o":89.42,"t":"2026-10-12T18:05:00Z","v":7692,"vw":89.405216},{"c":89.43,"h":89.44,"l":89.4,"n":334,"o":89.4,"t":"2026-10-12T18:10:00Z","v":12215,"vw":89.424046},{"c":89.43,"h":89.45,"l":89.41,"n":396,"o":89.435,"t":"2026-10-12T18:15:00Z","v":12996,"vw":89.434889},{"c":89.445,"h":89.49,"l":89.44,"n":360,"o":89.465,"t":"2026-10-12T18:20:00Z","v":10417,"vw":89.46588},{"c":89.395,"h":89.45,"l":89.38,"n":401,"o":89.45,"t":"2026-10-12T18:25:00Z","v":12312,"vw":89.415415},{"c":89.33,"h":89.42,"l":89.325,"n":443,"o":89.39,"t":"2026-10-12T18:30:00Z","v":12117,"vw":89.353987},{"c":89.41,"h":89.41,"l":89.31,"n":380,"o":89.33,"t":"2026-10-12T18:35:00Z","v":11333,"vw":89.343616},{"c":89.48,"h":89.48,"l":89.375,"n":611,"o":89.405,"t":"2026-10-12T18:40:00Z","v":48883,"vw":89.399646},{"c":89.495,"h":89.53,"l":89.45,"n":617,"o":89.48,"t":"2026-10-12T18:45:00Z","v":30545,"vw":89.484859},{"c":89.44,"h":89.5,"l":89.44,"n":494,"o":89.495,"t":"2026-10-12T18:50:00Z","v":16052,"vw":89.480309},{"c":89.5,"h":89.571,"l":89.45,"n":958,"o":89.45,"t":"2026-10-12T18:55:00Z","v":75611,"vw":89.480581},{"c":89.61,"h":89.63,"l":89.45,"n":1040,"o":89.49,"t":"2026-10-12T19:00:00Z","v":95907,"vw":89.4984},{"c":89.65,"h":89.66,"l":89.61,"n":596,"o":89.61,"t":"2026-10-12T19:05:00Z","v":20537,"vw":89.633118},{"c":89.575,"h":89.665,"l":89.52,"n":799,"o":89.665,"t":"2026-10-12T19:10:00Z","v":62943,"vw":89.566622},{"c":89.68,"h":89.685,"l":89.575,"n":664,"o":89.58,"t":"2026-10-12T19:15:00Z","v":45467,"vw":89.62387},{"c":89.675,"h":89.75,"l":89.67,"n":625,"o":89.68,"t":"2026-10-12T19:20:00Z","v":32666,"vw":89.70563},{"c":89.68,"h":89.68,"l":89.575,"n":899,"o":89.67,"t":"2026-10-12T19:25:00Z","v":63059,"vw":89.616108},{"c":89.7,"h":89.74,"l":89.64,"n":731,"o":89.67,"t":"2026-10-12T19:30:00Z","v":31797,"vw":89.700813},{"c":89.775,"h":89.78,"l":89.695,"n":846,"o":89.7,"t":"2026-10-12T19:35:00Z","v":36360,"vw":89.747908},{"c":89.765,"h":89.795,"l":89.721,"n":1080,"o":89.77,"t":"2026-10-12T19:40:00Z","v":50284,"vw":89.767377},{"c":89.82,"h":89.87,"l":89.7462,"n":1262,"o":89.76,"t":"2026-10-12T19:45:00Z","v":70915,"vw":89.798084},{"c":89.875,"h":89.93,"l":89.83,"n":2141,"o":89.83,"t":"2026-10-12T19:50:00Z","v":121196,"vw":89.873898},{"c":89.97,"h":89.98,"l":89.76,"n":6827,"o":89.86,"t":"2026-10-12T19:55:00Z","v":490363,"vw":89.892434},{"c":89.98,"h":89.98,"l":89.98,"n":134,"o":89.98,"t":"2026-10-12T20:00:00Z","v":1862870,"vw":89.98},{"c":89.98,"h":89.98,"l":89.76,"n":3,"o":89.76,"t":"2026-10-12T20:35:00Z","v":3585,"vw":89.973723},{"c":89.77,"h":89.78,"l":89.51,"n":108,"o":89.69,"t":"2026-10-12T20:50:00Z","v":5509,"vw":89.559784},{"c":89.79,"h":89.79,"l":89.77,"n":9,"o":89.77,"t":"2026-10-12T20:55:00Z","v":450,"vw":89.778657},{"c":89.83,"h":89.83,"l":89.8,"n":5,"o":89.8,"t":"2026-10-12T22:15:00Z","v":511,"vw":89.81346},{"c":89.89,"h":89.89,"l":89.89,"n":7,"o":89.89,"t":"2026-10-12T22:25:00Z","v":353,"vw":89.89},{"c":90.67,"h":90.67,"l":90.12,"n":23,"o":90.12,"t":"2026-10-13T08:00:00Z","v":933,"vw":90.553616},{"c":90.58,"h":90.58,"l":90.58,"n":3,"o":90.58,"t":"2026-10-13T08:50:00Z","v":154,"vw":90.58},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-13T10:45:00Z","v":575,"vw":89.8},{"c":90.73,"h":90.73,"l":90.73,"n":3,"o":90.73,"t":"2026-10-13T11:05:00Z","v":144,"vw":90.73},{"c":91.09,"h":91.13,"l":91,"n":10,"o":91.13,"t":"2026-10-13T13:10:00Z","v":980,"vw":91.051196},{"c":91.11,"h":91.11,"l":91.11,"n":2,"o":91.11,"t":"2026-10-13T13:15:00Z","v":133,"vw":91.11},{"c":91.23,"h":91.23,"l":91.23,"n":21,"o":91.23,"t":"2026-10-13T13:25:00Z","v":326,"vw":91.23},{"c":90.34,"h":91.0495,"l":90.25,"n":845,"o":90.92,"t":"2026-10-13T13:30:00Z","v":166158,"vw":90.818758},{"c":89.94,"h":90.405,"l":89.885,"n":510,"o":90.34,"t":"2026-10-13T13:35:00Z","v":19854,"vw":90.152005},{"c":89.84,"h":90,"l":89.725,"n":763,"o":89.905,"t":"2026-10-13T13:40:00Z","v":59925,"vw":89.932226},{"c":89.71,"h":89.859,"l":89.66,"n":834,"o":89.78,"t":"2026-10-13T13:45:00Z","v":40323,"vw":89.763941},{"c":89.755,"h":89.91,"l":89.66,"n":707,"o":89.76,"t":"2026-10-13T13:50:00Z","v":40090,"vw":89.822967},{"c":89.75,"h":89.78,"l":89.59,"n":541,"o":89.755,"t":"2026-10-13T13:55:00Z","v":22171,"vw":89.68047},{"c":89.42,"h":89.715,"l":89.4,"n":933,"o":89.715,"t":"2026-10-13T14:00:00Z","v":63502,"vw":89.524813},{"c":89.515,"h":89.62,"l":89.4,"n":703,"o":89.405,"t":"2026-10-13T14:05:00Z","v":29144,"vw":89.507397},{"c":89.525,"h":89.6,"l":89.38,"n":706,"o":89.52,"t":"2026-10-13T14:10:00Z","v":50366,"vw":89.518706},{"c":89.655,"h":89.69,"l":89.47,"n":713,"o":89.49,"t":"2026-10-13T14:15:00Z","v":35332,"vw":89.539954},{"c":89.555,"h":89.71,"l":89.545,"n":607,"o":89.66,"t":"2026-10-13T14:20:00Z","v":24633,"vw":89.640189},{"c":89.7,"h":89.78,"l":89.555,"n":1162,"o":89.555,"t":"2026-10-13T14:25:00Z","v":49194,"vw":89.721152},{"c":89.88,"h":89.94,"l":89.7,"n":637,"o":89.71,"t":"2026-10-13T14:30:00Z","v":27820,"vw":89.85208},{"c":89.83,"h":89.95,"l":89.77,"n":565,"o":89.9,"t":"2026-10-13T14:35:00Z","v":23710,"vw":89.849582},{"c":89.8201,"h":89.89,"l":89.8,"n":494,"o":89.835,"t":"2026-10-13T14:40:00Z","v":17188,"vw":89.838894},{"c":89.795,"h":89.89,"l":89.79,"n":510,"o":89.835,"t":"2026-10-13T14:45:00Z","v":18549,"vw":89.823234},{"c":89.84,"h":89.86,"l":89.735,"n":686,"o":89.78,"t":"2026-10-13T14:50:00Z","v":29579,"vw":89.779607},{"c":89.76,"h":89.83,"l":89.74,"n":524,"o":89.83,"t":"2026-10-13T14:55:00Z","v":22088,"vw":89.796151},{"c":89.74,"h":89.755,"l":89.68,"n":498,"o":89.755,"t":"2026-10-13T15:00:00Z","v":16746,"vw":89.710602},{"c":89.77,"h":89.77,"l":89.695,"n":483,"o":89.725,"t":"2026-10-13T15:05:00Z","v":12755,"vw":89.73924},{"c":89.74,"h":89.82,"l":89.72,"n":565,"o":89.785,"t":"2026-10-13T15:10:00Z","v":23123,"vw":89.755266},{"c":89.74,"h":89.76,"l":89.68,"n":694,"o":89.74,"t":"2026-10-13T15:15:00Z","v":30131,"vw":89.727117},{"c":89.74,"h":89.77,"l":89.6729,"n":502,"o":89.74,"t":"2026-10-13T15:20:00Z","v":20063,"vw":89.718547},{"c":89.66,"h":89.75,"l":89.63,"n":568,"o":89.75,"t":"2026-10-13T15:25:00Z","v":21948,"vw":89.681993},{"c":89.7,"h":89.725,"l":89.66,"n":562,"o":89.66,"t":"2026-10-13T15:30:00Z","v":20590,"vw":89.680304},{"c":89.79,"h":89.79,"l":89.695,"n":520,"o":89.73,"t":"2026-10-13T15:35:00Z","v":13886,"vw":89.747802},{"c":89.72,"h":89.795,"l":89.71,"n":581,"o":89.78,"t":"2026-10-13T15:40:00Z","v":17970,"vw":89.743469},{"c":89.73,"h":89.76,"l":89.66,"n":384,"o":89.75,"t":"2026-10-13T15:45:00Z","v":10350,"vw":89.703808},{"c":89.72,"h":89.78,"l":89.71,"n":380,"o":89.72,"t":"2026-10-13T15:50:00Z","v":10896,"vw":89.739294},{"c":89.715,"h":89.76,"l":89.7,"n":495,"o":89.735,"t":"2026-10-13T15:55:00Z","v":12936,"vw":89.725654},{"c":89.72,"h":89.77,"l":89.68,"n":785,"o":89.71,"t":"2026-10-13T16:00:00Z","v":40497,"vw":89.705572},{"c":89.715,"h":89.74,"l":89.71,"n":334,"o":89.72,"t":"2026-10-13T16:05:00Z","v":7648,"vw":89.724108},{"c":89.82,"h":89.825,"l":89.715,"n":547,"o":89.715,"t":"2026-10-13T16:10:00Z","v":23648,"vw":89.76976},{"c":89.805,"h":89.83,"l":89.775,"n":523,"o":89.82,"t":"2026-10-13T16:15:00Z","v":30785,"vw":89.807039},{"c":89.81,"h":89.845,"l":89.785,"n":591,"o":89.815,"t":"2026-10-13T16:20:00Z","v":40277,"vw":89.830287},{"c":89.81,"h":89.88,"l":89.78,"n":604,"o":89.78,"t":"2026-10-13T16:25:00Z","v":27210,"vw":89.84246},{"c":89.745,"h":89.815,"l":89.73,"n":671,"o":89.815,"t":"2026-10-13T16:30:00Z","v":21116,"vw":89.777883},{"c":89.84,"h":89.85,"l":89.74,"n":580,"o":89.75,"t":"2026-10-13T16:35:00Z","v":22991,"vw":89.776533},{"c":89.85,"h":89.88,"l":89.83,"n":416,"o":89.845,"t":"2026-10-13T16:40:00Z","v":12984,"vw":89.859632},{"c":89.74,"h":89.85,"l":89.74,"n":522,"o":89.85,"t":"2026-10-13T16:45:00Z","v":14431,"vw":89.794976},{"c":89.81,"h":89.81,"l":89.73,"n":481,"o":89.74,"t":"2026-10-13T16:50:00Z","v":14948,"vw":89.758943},{"c":89.79,"h":89.82,"l":89.77,"n":493,"o":89.81,"t":"2026-10-13T16:55:00Z","v":16626,"vw":89.799595},{"c":89.705,"h":89.79,"l":89.705,"n":699,"o":89.79,"t":"2026-10-13T17:00:00Z","v":28108,"vw":89.748838},{"c":89.715,"h":89.74,"l":89.69,"n":348,"o":89.695,"t":"2026-10-13T17:05:00Z","v":9978,"vw":89.721914},{"c":89.88,"h":89.88,"l":89.75,"n":579,"o":89.75,"t":"2026-10-13T17:10:00Z","v":20900,"vw":89.833412},{"c":89.89,"h":89.92,"l":89.87,"n":585,"o":89.885,"t":"2026-10-13T17:15:00Z","v":39331,"vw":89.901267},{"c":89.9401,"h":89.97,"l":89.8757,"n":431,"o":89.89,"t":"2026-10-13T17:20:00Z","v":10951,"vw":89.92452},{"c":89.99,"h":90,"l":89.92,"n":428,"o":89.93,"t":"2026-10-13T17:25:00Z","v":16393,"vw":89.968243},{"c":89.97,"h":90.06,"l":89.97,"n":433,"o":89.99,"t":"2026-10-13T17:30:00Z","v":19190,"vw":90.004992},{"c":89.925,"h":89.98,"l":89.925,"n":496,"o":89.955,"t":"2026-10-13T17:35:00Z","v":20813,"vw":89.946439},{"c":89.99,"h":89.99,"l":89.93,"n":502,"o":89.93,"t":"2026-10-13T17:40:00Z","v":21152,"vw":89.949964},{"c":89.9875,"h":90.035,"l":89.9875,"n":449,"o":89.99,"t":"2026-10-13T17:45:00Z","v":12790,"vw":90.003276},{"c":89.95,"h":90.02,"l":89.95,"n":550,"o":89.99,"t":"2026-10-13T17:50:00Z","v":22781,"vw":89.98855},{"c":89.97,"h":89.99,"l":89.95,"n":464,"o":89.95,"t":"2026-10-13T17:55:00Z","v":15504,"vw":89.971589},{"c":90.06,"h":90.08,"l":89.97,"n":589,"o":89.97,"t":"2026-10-13T18:00:00Z","v":19276,"vw":90.006602},{"c":90.09,"h":90.12,"l":90.06,"n":456,"o":90.06,"t":"2026-10-13T18:05:00Z","v":14270,"vw":90.093303},{"c":90.055,"h":90.12,"l":90.055,"n":468,"o":90.07,"t":"2026-10-13T18:10:00Z","v":15929,"vw":90.071775},{"c":90.06,"h":90.06,"l":89.9883,"n":557,"o":90.055,"t":"2026-10-13T18:15:00Z","v":26648,"vw":90.026557},{"c":89.95,"h":90.06,"l":89.9346,"n":529,"o":90.06,"t":"2026-10-13T18:20:00Z","v":31611,"vw":89.978867},{"c":89.97,"h":90.02,"l":89.9416,"n":544,"o":89.945,"t":"2026-10-13T18:25:00Z","v":30717,"vw":89.985226},{"c":89.925,"h":89.98,"l":89.925,"n":431,"o":89.97,"t":"2026-10-13T18:30:00Z","v":12099,"vw":89.953543},{"c":90.03,"h":90.03,"l":89.92,"n":491,"o":89.925,"t":"2026-10-13T18:35:00Z","v":20439,"vw":89.969605},{"c":90.13,"h":90.155,"l":90.035,"n":437,"o":90.035,"t":"2026-10-13T18:40:00Z","v":13483,"vw":90.0997},{"c":90.12,"h":90.16,"l":90.09,"n":469,"o":90.145,"t":"2026-10-13T18:45:00Z","v":13250,"vw":90.115716},{"c":90.1,"h":90.115,"l":90.0472,"n":375,"o":90.11,"t":"2026-10-13T18:50:00Z","v":11606,"vw":90.078356},{"c":90.155,"h":90.16,"l":90.1,"n":463,"o":90.11,"t":"2026-10-13T18:55:00Z","v":18011,"vw":90.129527},{"c":90.175,"h":90.185,"l":90.145,"n":498,"o":90.16,"t":"2026-10-13T19:00:00Z","v":18087,"vw":90.163765},{"c":90.22,"h":90.2211,"l":90.15,"n":556,"o":90.15,"t":"2026-10-13T19:05:00Z","v":22657,"vw":90.189771},{"c":90.22,"h":90.27,"l":90.21,"n":555,"o":90.21,"t":"2026-10-13T19:10:00Z","v":24780,"vw":90.238288},{"c":90.155,"h":90.23,"l":90.14,"n":656,"o":90.225,"t":"2026-10-13T19:15:00Z","v":23579,"vw":90.198194},{"c":90.17,"h":90.195,"l":90.1217,"n":625,"o":90.1651,"t":"2026-10-13T19:20:00Z","v":27338,"vw":90.155255},{"c":90.14,"h":90.18,"l":90.11,"n":684,"o":90.18,"t":"2026-10-13T19:25:00Z","v":30543,"vw":90.148806},{"c":90.2,"h":90.215,"l":90.13,"n":826,"o":90.15,"t":"2026-10-13T19:30:00Z","v":51407,"vw":90.185194},{"c":90.085,"h":90.2,"l":90.0437,"n":957,"o":90.2,"t":"2026-10-13T19:35:00Z","v":53833,"vw":90.091611},{"c":89.975,"h":90.11,"l":89.95,"n":1340,"o":90.075,"t":"2026-10-13T19:40:00Z","v":49973,"vw":90.002926},{"c":89.96,"h":89.98,"l":89.91,"n":1343,"o":89.96,"t":"2026-10-13T19:45:00Z","v":64338,"vw":89.939875},{"c":89.96,"h":90.01,"l":89.9,"n":1475,"o":89.97,"t":"2026-10-13T19:50:00Z","v":76188,"vw":89.964877},{"c":89.95,"h":89.995,"l":89.875,"n":5510,"o":89.96,"t":"2026-10-13T19:55:00Z","v":347351,"vw":89.935786},{"c":89.95,"h":89.97,"l":89.95,"n":138,"o":89.97,"t":"2026-10-13T20:00:00Z","v":980587,"vw":89.950002},{"c":90.46,"h":90.46,"l":90.46,"n":1,"o":90.46,"t":"2026-10-14T11:05:00Z","v":130,"vw":90.46},{"c":90.7,"h":90.7,"l":90.51,"n":3,"o":90.51,"t":"2026-10-14T12:50:00Z","v":407,"vw":90.652854},{"c":90.69,"h":90.69,"l":90.69,"n":8,"o":90.69,"t":"2026-10-14T12:55:00Z","v":720,"vw":90.69},{"c":91.03,"h":91.03,"l":91.03,"n":2,"o":91.03,"t":"2026-10-14T13:25:00Z","v":300,"vw":91.03},{"c":91.13,"h":91.27,"l":90.63,"n":573,"o":90.63,"t":"2026-10-14T13:30:00Z","v":80680,"vw":90.780909},{"c":91.1,"h":91.49,"l":91.05,"n":516,"o":91.12,"t":"2026-10-14T13:35:00Z","v":34537,"vw":91.242156},{"c":90.78,"h":91.28,"l":90.78,"n":433,"o":91.1,"t":"2026-10-14T13:40:00Z","v":42344,"vw":91.016079},{"c":90.83,"h":90.8722,"l":90.63,"n":575,"o":90.73,"t":"2026-10-14T13:45:00Z","v":51137,"vw":90.755276},{"c":90.79,"h":90.905,"l":90.7,"n":557,"o":90.8356,"t":"2026-10-14T13:50:00Z","v":56909,"vw":90.804558},{"c":90.88,"h":90.95,"l":90.785,"n":642,"o":90.81,"t":"2026-10-14T13:55:00Z","v":41413,"vw":90.854654},{"c":91.12,"h":91.12,"l":90.82,"n":809,"o":90.86,"t":"2026-10-14T14:00:00Z","v":36848,"vw":90.937014},{"c":91.13,"h":91.3,"l":91.08,"n":758,"o":91.13,"t":"2026-10-14T14:05:00Z","v":43176,"vw":91.17498},{"c":91.03,"h":91.16,"l":91.02,"n":630,"o":91.13,"t":"2026-10-14T14:10:00Z","v":29984,"vw":91.079748},{"c":90.87,"h":91.08,"l":90.87,"n":910,"o":91.05,"t":"2026-10-14T14:15:00Z","v":53743,"vw":90.941524},{"c":90.97,"h":91.125,"l":90.84,"n":1257,"o":90.87,"t":"2026-10-14T14:20:00Z","v":69435,"vw":90.930956},{"c":91.01,"h":91.02,"l":90.885,"n":1667,"o":90.97,"t":"2026-10-14T14:25:00Z","v":85802,"vw":90.942118},{"c":90.9,"h":91.04,"l":90.83,"n":586,"o":91,"t":"2026-10-14T14:30:00Z","v":28105,"vw":90.949497},{"c":91.04,"h":91.07,"l":90.9,"n":678,"o":90.92,"t":"2026-10-14T14:35:00Z","v":32609,"vw":90.987656},{"c":91.04,"h":91.09,"l":91.015,"n":576,"o":91.04,"t":"2026-10-14T14:40:00Z","v":27879,"vw":91.036917},{"c":91.1417,"h":91.145,"l":90.98,"n":612,"o":91.035,"t":"2026-10-14T14:45:00Z","v":23301,"vw":91.065945},{"c":91.12,"h":91.16,"l":91.08,"n":721,"o":91.16,"t":"2026-10-14T14:50:00Z","v":31398,"vw":91.118663},{"c":91.02,"h":91.11,"l":91.02,"n":489,"o":91.11,"t":"2026-10-14T14:55:00Z","v":22180,"vw":91.069695},{"c":91.17,"h":91.205,"l":91.01,"n":691,"o":91.025,"t":"2026-10-14T15:00:00Z","v":27310,"vw":91.070451},{"c":91.28,"h":91.3,"l":91.165,"n":577,"o":91.18,"t":"2026-10-14T15:05:00Z","v":20759,"vw":91.241646},{"c":91.41,"h":91.46,"l":91.29,"n":595,"o":91.29,"t":"2026-10-14T15:10:00Z","v":22877,"vw":91.372367},{"c":91.435,"h":91.5,"l":91.365,"n":529,"o":91.37,"t":"2026-10-14T15:15:00Z","v":20928,"vw":91.44263},{"c":91.5501,"h":91.6,"l":91.45,"n":646,"o":91.45,"t":"2026-10-14T15:20:00Z","v":29071,"vw":91.536113},{"c":91.8,"h":91.81,"l":91.555,"n":973,"o":91.555,"t":"2026-10-14T15:25:00Z","v":51282,"vw":91.67262},{"c":91.86,"h":91.89,"l":91.8,"n":707,"o":91.8,"t":"2026-10-14T15:30:00Z","v":29958,"vw":91.849211},{"c":91.99,"h":92.01,"l":91.825,"n":921,"o":91.85,"t":"2026-10-14T15:35:00Z","v":65656,"vw":91.946795},{"c":91.92,"h":92.015,"l":91.9,"n":549,"o":91.99,"t":"2026-10-14T15:40:00Z","v":21902,"vw":91.947936},{"c":91.86,"h":91.91,"l":91.8001,"n":606,"o":91.91,"t":"2026-10-14T15:45:00Z","v":28921,"vw":91.856043},{"c":91.93,"h":91.94,"l":91.84,"n":841,"o":91.855,"t":"2026-10-14T15:50:00Z","v":50170,"vw":91.880641},{"c":91.91,"h":91.95,"l":91.84,"n":1153,"o":91.91,"t":"2026-10-14T15:55:00Z","v":84908,"vw":91.872344},{"c":91.9,"h":92.02,"l":91.87,"n":810,"o":91.91,"t":"2026-10-14T16:00:00Z","v":43850,"vw":91.942728},{"c":91.85,"h":91.91,"l":91.76,"n":1674,"o":91.895,"t":"2026-10-14T16:05:00Z","v":170980,"vw":91.854594},{"c":91.85,"h":92,"l":91.84,"n":627,"o":91.86,"t":"2026-10-14T16:10:00Z","v":26902,"vw":91.929762},{"c":91.905,"h":91.96,"l":91.85,"n":598,"o":91.855,"t":"2026-10-14T16:15:00Z","v":29733,"vw":91.898669},{"c":92.06,"h":92.07,"l":91.87,"n":910,"o":91.87,"t":"2026-10-14T16:20:00Z","v":36107,"vw":91.981962},{"c":92.07,"h":92.12,"l":92.035,"n":777,"o":92.041,"t":"2026-10-14T16:25:00Z","v":39254,"vw":92.061378},{"c":92.085,"h":92.18,"l":92.07,"n":897,"o":92.09,"t":"2026-10-14T16:30:00Z","v":35879,"vw":92.126228},{"c":92.03,"h":92.085,"l":92,"n":596,"o":92.085,"t":"2026-10-14T16:35:00Z","v":24974,"vw":92.031854},{"c":91.93,"h":92.03,"l":91.91,"n":660,"o":92.03,"t":"2026-10-14T16:40:00Z","v":22052,"vw":91.962348},{"c":91.97,"h":92.015,"l":91.925,"n":810,"o":91.94,"t":"2026-10-14T16:45:00Z","v":34572,"vw":91.980602},{"c":92.05,"h":92.07,"l":91.945,"n":539,"o":91.955,"t":"2026-10-14T16:50:00Z","v":17715,"vw":91.994567},{"c":91.985,"h":92.05,"l":91.95,"n":575,"o":92.05,"t":"2026-10-14T16:55:00Z","v":24720,"vw":92.00824},{"c":91.83,"h":91.995,"l":91.78,"n":793,"o":91.975,"t":"2026-10-14T17:00:00Z","v":50987,"vw":91.892398},{"c":91.8,"h":91.86,"l":91.7704,"n":542,"o":91.825,"t":"2026-10-14T17:05:00Z","v":15916,"vw":91.81712},{"c":91.935,"h":91.935,"l":91.81,"n":530,"o":91.81,"t":"2026-10-14T17:10:00Z","v":14071,"vw":91.891792},{"c":91.78,"h":91.94,"l":91.77,"n":725,"o":91.93,"t":"2026-10-14T17:15:00Z","v":31493,"vw":91.869144},{"c":91.78,"h":91.83,"l":91.725,"n":770,"o":91.79,"t":"2026-10-14T17:20:00Z","v":36777,"vw":91.785006},{"c":91.86,"h":91.9,"l":91.77,"n":892,"o":91.785,"t":"2026-10-14T17:25:00Z","v":49447,"vw":91.875373},{"c":91.98,"h":91.99,"l":91.825,"n":1184,"o":91.85,"t":"2026-10-14T17:30:00Z","v":56311,"vw":91.916051},{"c":91.845,"h":92.01,"l":91.815,"n":877,"o":91.985,"t":"2026-10-14T17:35:00Z","v":38321,"vw":91.916903},{"c":91.75,"h":91.85,"l":91.74,"n":859,"o":91.83,"t":"2026-10-14T17:40:00Z","v":58079,"vw":91.791709},{"c":91.785,"h":91.845,"l":91.76,"n":1018,"o":91.765,"t":"2026-10-14T17:45:00Z","v":47524,"vw":91.792071},{"c":91.82,"h":91.89,"l":91.78,"n":597,"o":91.785,"t":"2026-10-14T17:50:00Z","v":22074,"vw":91.837547},{"c":91.865,"h":91.87,"l":91.8,"n":640,"o":91.81,"t":"2026-10-14T17:55:00Z","v":24829,"vw":91.83261},{"c":91.95,"h":91.955,"l":91.85,"n":1058,"o":91.86,"t":"2026-10-14T18:00:00Z","v":57253,"vw":91.898835},{"c":91.9625,"h":91.99,"l":91.925,"n":619,"o":91.955,"t":"2026-10-14T18:05:00Z","v":24719,"vw":91.958287},{"c":91.965,"h":92.075,"l":91.93,"n":771,"o":91.96,"t":"2026-10-14T18:10:00Z","v":35023,"vw":91.997439},{"c":92.03,"h":92.0499,"l":91.95,"n":1553,"o":91.975,"t":"2026-10-14T18:15:00Z","v":93630,"vw":91.998145},{"c":91.99,"h":92.035,"l":91.97,"n":740,"o":92.035,"t":"2026-10-14T18:20:00Z","v":33720,"vw":91.999049},{"c":92.03,"h":92.045,"l":91.98,"n":481,"o":91.985,"t":"2026-10-14T18:25:00Z","v":15650,"vw":92.015565},{"c":92.04,"h":92.1083,"l":92,"n":532,"o":92.075,"t":"2026-10-14T18:30:00Z","v":17610,"vw":92.037922},{"c":92.05,"h":92.1,"l":92.03,"n":523,"o":92.05,"t":"2026-10-14T18:35:00Z","v":21025,"vw":92.056895},{"c":92.18,"h":92.18,"l":92.05,"n":517,"o":92.055,"t":"2026-10-14T18:40:00Z","v":18865,"vw":92.108946},{"c":92.09,"h":92.195,"l":92.09,"n":695,"o":92.19,"t":"2026-10-14T18:45:00Z","v":21360,"vw":92.135119},{"c":92.07,"h":92.12,"l":92.055,"n":646,"o":92.11,"t":"2026-10-14T18:50:00Z","v":26190,"vw":92.080973},{"c":92.02,"h":92.07,"l":91.96,"n":1037,"o":92.07,"t":"2026-10-14T18:55:00Z","v":76202,"vw":91.99756},{"c":92.13,"h":92.16,"l":92.02,"n":539,"o":92.025,"t":"2026-10-14T19:00:00Z","v":22110,"vw":92.102442},{"c":92.13,"h":92.19,"l":92.13,"n":565,"o":92.16,"t":"2026-10-14T19:05:00Z","v":19708,"vw":92.158707},{"c":92.06,"h":92.15,"l":92.03,"n":779,"o":92.12,"t":"2026-10-14T19:10:00Z","v":39259,"vw":92.068967},{"c":92.13,"h":92.16,"l":92.075,"n":636,"o":92.075,"t":"2026-10-14T19:15:00Z","v":25369,"vw":92.121086},{"c":92.07,"h":92.13,"l":92.05,"n":806,"o":92.12,"t":"2026-10-14T19:20:00Z","v":35376,"vw":92.091196},{"c":92.01,"h":92.07,"l":91.935,"n":897,"o":92.07,"t":"2026-10-14T19:25:00Z","v":40592,"vw":91.992096},{"c":91.97,"h":92.05,"l":91.97,"n":1065,"o":92.015,"t":"2026-10-14T19:30:00Z","v":46548,"vw":92.013681},{"c":91.99,"h":92.01,"l":91.94,"n":985,"o":91.975,"t":"2026-10-14T19:35:00Z","v":39062,"vw":91.973879},{"c":92.12,"h":92.13,"l":91.99,"n":1271,"o":91.99,"t":"2026-10-14T19:40:00Z","v":60227,"vw":92.05321},{"c":92.155,"h":92.2,"l":92.04,"n":1485,"o":92.11,"t":"2026-10-14T19:45:00Z","v":67485,"vw":92.12862},{"c":92.295,"h":92.32,"l":92.11,"n":2129,"o":92.13,"t":"2026-10-14T19:50:00Z","v":118703,"vw":92.215497},{"c":92.8,"h":92.87,"l":92.27,"n":9016,"o":92.29,"t":"2026-10-14T19:55:00Z","v":555512,"vw":92.704537},{"c":92.78,"h":92.8,"l":92.78,"n":100,"o":92.8,"t":"2026-10-14T20:00:00Z","v":1656172,"vw":92.780005},{"c":92.4,"h":92.48,"l":92.4,"n":12,"o":92.48,"t":"2026-10-14T20:50:00Z","v":624,"vw":92.4399},{"c":93,"h":93,"l":92.99,"n":18,"o":92.99,"t":"2026-10-14T23:45:00Z","v":649,"vw":92.993802},{"c":93.79,"h":93.79,"l":93.5,"n":53,"o":93.72,"t":"2026-10-15T08:00:00Z","v":938,"vw":93.696367},{"c":93.99,"h":93.99,"l":93.99,"n":9,"o":93.99,"t":"2026-10-15T08:15:00Z","v":1921,"vw":93.99},{"c":93.76,"h":93.76,"l":93.76,"n":4,"o":93.76,"t":"2026-10-15T10:05:00Z","v":136,"vw":93.76},{"c":93.61,"h":93.61,"l":93.02,"n":9,"o":93.02,"t":"2026-10-15T10:25:00Z","v":863,"vw":93.139036},{"c":93.76,"h":93.76,"l":93.76,"n":3,"o":93.76,"t":"2026-10-15T10:45:00Z","v":135,"vw":93.76},{"c":94.2,"h":94.2,"l":94.14,"n":30,"o":94.14,"t":"2026-10-15T11:05:00Z","v":1356,"vw":94.164438},{"c":94.19,"h":94.19,"l":94.19,"n":4,"o":94.19,"t":"2026-10-15T11:20:00Z","v":129,"vw":94.19},{"c":94.21,"h":94.21,"l":94.21,"n":4,"o":94.21,"t":"2026-10-15T12:00:00Z","v":404,"vw":94.21},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-15T12:25:00Z","v":108,"vw":94.3},{"c":93.8,"h":94.27,"l":93.8,"n":2,"o":94.27,"t":"2026-10-15T12:30:00Z","v":654,"vw":93.910673},{"c":94.39,"h":94.4,"l":94.39,"n":6,"o":94.4,"t":"2026-10-15T13:00:00Z","v":612,"vw":94.395},{"c":94.64,"h":94.64,"l":94.64,"n":1,"o":94.64,"t":"2026-10-15T13:05:00Z","v":100,"vw":94.64},{"c":93.8,"h":93.8,"l":93.8,"n":2,"o":93.8,"t":"2026-10-15T13:10:00Z","v":148,"vw":93.8},{"c":93.8,"h":93.8,"l":93.8,"n":3,"o":93.8,"t":"2026-10-15T13:15:00Z","v":505,"vw":93.8},{"c":94.789,"h":95,"l":94.03,"n":1931,"o":94.26,"t":"2026-10-15T13:30:00Z","v":309033,"vw":94.525075},{"c":94.51,"h":94.99,"l":94.51,"n":1085,"o":94.7,"t":"2026-10-15T13:35:00Z","v":86195,"vw":94.800646},{"c":94.22,"h":94.55,"l":94.06,"n":651,"o":94.44,"t":"2026-10-15T13:40:00Z","v":32434,"vw":94.332749},{"c":94.63,"h":94.6787,"l":94.21,"n":1359,"o":94.21,"t":"2026-10-15T13:45:00Z","v":86120,"vw":94.544561},{"c":95.07,"h":95.09,"l":94.59,"n":1057,"o":94.67,"t":"2026-10-15T13:50:00Z","v":56760,"vw":94.906301},{"c":95.19,"h":95.33,"l":95.09,"n":2413,"o":95.09,"t":"2026-10-15T13:55:00Z","v":176098,"vw":95.2282},{"c":94.95,"h":95.165,"l":94.91,"n":1779,"o":95.165,"t":"2026-10-15T14:00:00Z","v":131872,"vw":95.042721},{"c":94.89,"h":94.99,"l":94.73,"n":1456,"o":94.9,"t":"2026-10-15T14:05:00Z","v":72558,"vw":94.876247},{"c":95.01,"h":95.06,"l":94.68,"n":1158,"o":94.88,"t":"2026-10-15T14:10:00Z","v":51498,"vw":94.879024},{"c":94.95,"h":95.045,"l":94.85,"n":1103,"o":94.99,"t":"2026-10-15T14:15:00Z","v":119482,"vw":94.987945},{"c":94.84,"h":94.99,"l":94.8,"n":948,"o":94.9,"t":"2026-10-15T14:20:00Z","v":52624,"vw":94.887669},{"c":94.69,"h":94.82,"l":94.64,"n":980,"o":94.805,"t":"2026-10-15T14:25:00Z","v":45613,"vw":94.71112},{"c":94.735,"h":94.83,"l":94.705,"n":893,"o":94.72,"t":"2026-10-15T14:30:00Z","v":42025,"vw":94.782153},{"c":94.525,"h":94.935,"l":94.525,"n":963,"o":94.76,"t":"2026-10-15T14:35:00Z","v":48093,"vw":94.800028},{"c":94.22,"h":94.56,"l":94.18,"n":913,"o":94.53,"t":"2026-10-15T14:40:00Z","v":55782,"vw":94.374234},{"c":94.31,"h":94.34,"l":94.2,"n":895,"o":94.23,"t":"2026-10-15T14:45:00Z","v":56784,"vw":94.276792},{"c":94.27,"h":94.31,"l":93.97,"n":1147,"o":94.31,"t":"2026-10-15T14:50:00Z","v":85028,"vw":94.222216},{"c":94.02,"h":94.25,"l":93.95,"n":892,"o":94.25,"t":"2026-10-15T14:55:00Z","v":54709,"vw":94.062197},{"c":93.97,"h":94.19,"l":93.97,"n":708,"o":94,"t":"2026-10-15T15:00:00Z","v":29553,"vw":94.055301},{"c":94.205,"h":94.205,"l":93.93,"n":908,"o":93.99,"t":"2026-10-15T15:05:00Z","v":53657,"vw":94.05582},{"c":94.13,"h":94.28,"l":94.1,"n":1065,"o":94.19,"t":"2026-10-15T15:10:00Z","v":87265,"vw":94.173195},{"c":94.16,"h":94.25,"l":94.05,"n":812,"o":94.13,"t":"2026-10-15T15:15:00Z","v":43721,"vw":94.168415},{"c":93.87,"h":94.155,"l":93.865,"n":839,"o":94.15,"t":"2026-10-15T15:20:00Z","v":48272,"vw":94.018573},{"c":93.77,"h":93.87,"l":93.67,"n":1513,"o":93.87,"t":"2026-10-15T15:25:00Z","v":87338,"vw":93.755094},{"c":93.77,"h":93.84,"l":93.69,"n":750,"o":93.775,"t":"2026-10-15T15:30:00Z","v":41980,"vw":93.773176},{"c":93.81,"h":93.84,"l":93.74,"n":818,"o":93.78,"t":"2026-10-15T15:35:00Z","v":38169,"vw":93.777659},{"c":93.775,"h":93.86,"l":93.73,"n":595,"o":93.815,"t":"2026-10-15T15:40:00Z","v":26850,"vw":93.799376},{"c":93.4,"h":93.8,"l":93.37,"n":1264,"o":93.775,"t":"2026-10-15T15:45:00Z","v":74385,"vw":93.551291},{"c":93.25,"h":93.44,"l":93.16,"n":3276,"o":93.43,"t":"2026-10-15T15:50:00Z","v":235200,"vw":93.271252},{"c":93.11,"h":93.33,"l":92.96,"n":2605,"o":93.225,"t":"2026-10-15T15:55:00Z","v":215959,"vw":93.14932},{"c":92.91,"h":93.13,"l":92.895,"n":1966,"o":93.11,"t":"2026-10-15T16:00:00Z","v":155253,"vw":93.010755},{"c":92.845,"h":92.98,"l":92.82,"n":1374,"o":92.93,"t":"2026-10-15T16:05:00Z","v":100025,"vw":92.915516},{"c":92.7,"h":92.91,"l":92.68,"n":928,"o":92.86,"t":"2026-10-15T16:10:00Z","v":66371,"vw":92.782619},{"c":92.14,"h":92.74,"l":92.12,"n":3824,"o":92.7,"t":"2026-10-15T16:15:00Z","v":274961,"vw":92.458194},{"c":92.57,"h":92.63,"l":92.19,"n":2249,"o":92.2,"t":"2026-10-15T16:20:00Z","v":173468,"vw":92.457166},{"c":92.7,"h":92.75,"l":92.57,"n":1172,"o":92.59,"t":"2026-10-15T16:25:00Z","v":73355,"vw":92.647057},{"c":92.54,"h":92.7,"l":92.54,"n":809,"o":92.68,"t":"2026-10-15T16:30:00Z","v":36907,"vw":92.642872},{"c":92.89,"h":92.905,"l":92.52,"n":794,"o":92.53,"t":"2026-10-15T16:35:00Z","v":44887,"vw":92.741101},{"c":92.845,"h":92.91,"l":92.81,"n":425,"o":92.91,"t":"2026-10-15T16:40:00Z","v":14656,"vw":92.846806},{"c":92.76,"h":92.86,"l":92.76,"n":707,"o":92.845,"t":"2026-10-15T16:45:00Z","v":36304,"vw":92.814681},{"c":92.7,"h":92.79,"l":92.655,"n":879,"o":92.76,"t":"2026-10-15T16:50:00Z","v":43013,"vw":92.723931},{"c":92.78,"h":92.79,"l":92.67,"n":251,"o":92.69,"t":"2026-10-15T16:55:00Z","v":13220,"vw":92.764643},{"c":92.7,"h":92.74,"l":92.565,"n":546,"o":92.565,"t":"2026-10-15T18:10:00Z","v":24384,"vw":92.687601},{"c":92.65,"h":92.72,"l":92.61,"n":599,"o":92.69,"t":"2026-10-15T18:15:00Z","v":21521,"vw":92.678843},{"c":92.74,"h":92.8,"l":92.6,"n":1397,"o":92.65,"t":"2026-10-15T18:20:00Z","v":76144,"vw":92.67442},{"c":92.44,"h":92.72,"l":92.44,"n":704,"o":92.72,"t":"2026-10-15T18:25:00Z","v":35187,"vw":92.58974},{"c":92.47,"h":92.49,"l":92.29,"n":747,"o":92.47,"t":"2026-10-15T18:30:00Z","v":29833,"vw":92.402803},{"c":92.44,"h":92.55,"l":92.42,"n":601,"o":92.45,"t":"2026-10-15T18:35:00Z","v":30637,"vw":92.472113},{"c":92.38,"h":92.46,"l":92.33,"n":541,"o":92.45,"t":"2026-10-15T18:40:00Z","v":23014,"vw":92.423089},{"c":92.485,"h":92.485,"l":92.35,"n":711,"o":92.38,"t":"2026-10-15T18:45:00Z","v":28008,"vw":92.408358},{"c":92.44,"h":92.51,"l":92.44,"n":480,"o":92.4862,"t":"2026-10-15T18:50:00Z","v":17481,"vw":92.476463},{"c":92.365,"h":92.435,"l":92.35,"n":579,"o":92.435,"t":"2026-10-15T18:55:00Z","v":22265,"vw":92.381641},{"c":92.255,"h":92.36,"l":92.23,"n":756,"o":92.36,"t":"2026-10-15T19:00:00Z","v":32833,"vw":92.276148},{"c":92.47,"h":92.48,"l":92.245,"n":922,"o":92.26,"t":"2026-10-15T19:05:00Z","v":54574,"vw":92.373239},{"c":92.36,"h":92.49,"l":92.33,"n":699,"o":92.45,"t":"2026-10-15T19:10:00Z","v":30374,"vw":92.409849},{"c":92.25,"h":92.38,"l":92.22,"n":956,"o":92.35,"t":"2026-10-15T19:15:00Z","v":38124,"vw":92.296769},{"c":92.37,"h":92.37,"l":92.19,"n":853,"o":92.25,"t":"2026-10-15T19:20:00Z","v":38942,"vw":92.268874},{"c":92.22,"h":92.372,"l":92.17,"n":892,"o":92.37,"t":"2026-10-15T19:25:00Z","v":41281,"vw":92.263511},{"c":92.49,"h":92.505,"l":92.22,"n":1318,"o":92.23,"t":"2026-10-15T19:30:00Z","v":74721,"vw":92.35023},{"c":92.44,"h":92.54,"l":92.38,"n":1220,"o":92.505,"t":"2026-10-15T19:35:00Z","v":72712,"vw":92.458219},{"c":92.385,"h":92.465,"l":92.29,"n":1556,"o":92.44,"t":"2026-10-15T19:40:00Z","v":95295,"vw":92.369142},{"c":92.37,"h":92.43,"l":92.35,"n":1333,"o":92.385,"t":"2026-10-15T19:45:00Z","v":79568,"vw":92.399704},{"c":92.39,"h":92.53,"l":92.37,"n":2541,"o":92.39,"t":"2026-10-15T19:50:00Z","v":172951,"vw":92.455276},{"c":92.64,"h":92.69,"l":92.39,"n":7032,"o":92.39,"t":"2026-10-15T19:55:00Z","v":520871,"vw":92.598018},{"c":92.67,"h":92.67,"l":92.62,"n":124,"o":92.62,"t":"2026-10-15T20:00:00Z","v":2456555,"vw":92.669984},{"c":93.2143,"h":93.2143,"l":93.2143,"n":4,"o":93.2143,"t":"2026-10-15T20:20:00Z","v":208,"vw":93.2143}],"history":[{"c":100.73,"h":100.84,"l":99.92,"n":38862,"o":100.01,"t":"2024-10-14T04:00:00Z","v":3180572,"vw":100.53907},{"c":101.55,"h":102.61,"l":100.95,"n":57271,"o":100.95,"t":"2024-10-15T04:00:00Z","v":3844888,"vw":101.519335},{"c":101.19,"h":101.4,"l":100.66,"n":51152,"o":100.88,"t":"2024-10-16T04:00:00Z","v":4188329,"vw":101.110145},{"c":100.53,"h":101.89,"l":100.07,"n":48305,"o":101.83,"t":"2024-10-17T04:00:00Z","v":3377356,"vw":100.612834},{"c":100.46,"h":100.54,"l":98.76,"n":54093,"o":99.73,"t":"2024-10-18T04:00:00Z","v":4502563,"vw":100.176907},{"c":99.36,"h":100.485,"l":99.19,"n":38297,"o":100,"t":"2024-10-21T04:00:00Z","v":2456416,"vw":99.489287},{"c":99.67,"h":99.95,"l":98.68,"n":47348,"o":98.73,"t":"2024-10-22T04:00:00Z","v":4018675,"vw":99.608904},{"c":98.98,"h":99.7701,"l":98.775,"n":55713,"o":99.32,"t":"2024-10-23T04:00:00Z","v":3949576,"vw":99.073602},{"c":99.74,"h":99.98,"l":98.83,"n":66311,"o":99,"t":"2024-10-24T04:00:00Z","v":5259681,"vw":99.507878},{"c":95.61,"h":97.79,"l":95.15,"n":108416,"o":96.54,"t":"2024-10-25T04:00:00Z","v":7978868,"vw":96.101126},{"c":95.74,"h":96.61,"l":95.22,"n":56660,"o":95.22,"t":"2024-10-28T04:00:00Z","v":4570870,"vw":96.029537},{"c":94.72,"h":95.52,"l":94.43,"n":62246,"o":95.02,"t":"2024-10-29T04:00:00Z","v":5415146,"vw":95.045901},{"c":94.66,"h":95.165,"l":94.02,"n":59798,"o":94.56,"t":"2024-10-30T04:00:00Z","v":4551209,"vw":94.648132},{"c":93.71,"h":95.3,"l":93.65,"n":58795,"o":94.55,"t":"2024-10-31T04:00:00Z","v":4989659,"vw":94.137755},{"c":93.33,"h":94.635,"l":93.08,"n":62434,"o":93.92,"t":"2024-11-01T04:00:00Z","v":4859703,"vw":93.568167},{"c":93.61,"h":94.22,"l":93.13,"n":54225,"o":93.28,"t":"2024-11-04T05:00:00Z","v":4113740,"vw":93.506409},{"c":94.26,"h":94.37,"l":93.11,"n":42654,"o":93.4,"t":"2024-11-05T05:00:00Z","v":3302575,"vw":94.086978},{"c":90.22,"h":94.66,"l":90.04,"n":110067,"o":94.66,"t":"2024-11-06T05:00:00Z","v":8777592,"vw":91.034398},{"c":90.77,"h":91.58,"l":90.31,"n":51722,"o":90.82,"t":"2024-11-07T05:00:00Z","v":4534012,"vw":91.010244},{"c":92.57,"h":92.89,"l":91.05,"n":55820,"o":91.14,"t":"2024-11-08T05:00:00Z","v":4568042,"vw":92.425435},{"c":91.96,"h":93.17,"l":91.91,"n":45982,"o":92.43,"t":"2024-11-11T05:00:00Z","v":3539379,"vw":92.339833},{"c":91.5,"h":93.3,"l":91.43,"n":59891,"o":93.3,"t":"2024-11-12T05:00:00Z","v":4927138,"vw":91.737467},{"c":91.07,"h":91.91,"l":90.9,"n":41697,"o":91.91,"t":"2024-11-13T05:00:00Z","v":3456160,"vw":91.193367},{"c":91.45,"h":91.63,"l":90.79,"n":58991,"o":91.01,"t":"2024-11-14T05:00:00Z","v":4705537,"vw":91.378484},{"c":93.56,"h":94.14,"l":91.24,"n":83196,"o":91.36,"t":"2024-11-15T05:00:00Z","v":7328993,"vw":93.172688},{"c":94.62,"h":95.125,"l":92.94,"n":61973,"o":92.95,"t":"2024-11-18T05:00:00Z","v":4500411,"vw":94.346443},{"c":93.61,"h":94.43,"l":92.975,"n":49816,"o":94.4,"t":"2024-11-19T05:00:00Z","v":4918062,"vw":93.536876},{"c":93.91,"h":94.44,"l":92.86,"n":44132,"o":93.41,"t":"2024-11-20T05:00:00Z","v":4302453,"vw":93.856272},{"c":94.25,"h":94.92,"l":93.3,"n":43331,"o":94.15,"t":"2024-11-21T05:00:00Z","v":3642839,"vw":94.313927},{"c":94.92,"h":95.425,"l":94.49,"n":44247,"o":94.99,"t":"2024-11-22T05:00:00Z","v":3539226,"vw":94.974586},{"c":95.34,"h":95.75,"l":94.93,"n":44471,"o":95.54,"t":"2024-11-25T05:00:00Z","v":6159229,"vw":95.340185},{"c":96.58,"h":96.7,"l":95.2,"n":50363,"o":95.57,"t":"2024-11-26T05:00:00Z","v":4380727,"vw":96.295491},{"c":96.76,"h":97.96,"l":96.69,"n":46557,"o":96.95,"t":"2024-11-27T05:00:00Z","v":3427657,"vw":97.114712},{"c":96.63,"h":96.83,"l":95.855,"n":29200,"o":96.5,"t":"2024-11-29T05:00:00Z","v":2447136,"vw":96.494295},{"c":97.11,"h":97.62,"l":96.27,"n":46698,"o":96.77,"t":"2024-12-02T05:00:00Z","v":4325337,"vw":96.983846},{"c":94.61,"h":97.18,"l":93.71,"n":65850,"o":97.18,"t":"2024-12-03T05:00:00Z","v":6203590,"vw":94.761284},{"c":94.81,"h":94.88,"l":93.71,"n":42668,"o":94.13,"t":"2024-12-04T05:00:00Z","v":3971774,"vw":94.489246},{"c":95.1,"h":95.29,"l":94.145,"n":44033,"o":94.26,"t":"2024-12-05T05:00:00Z","v":4407125,"vw":95.032794},{"c":94.23,"h":96.085,"l":94.2,"n":47758,"o":95.2,"t":"2024-12-06T05:00:00Z","v":4104813,"vw":94.735977},{"c":92.94,"h":94.5,"l":92.8,"n":58401,"o":94.05,"t":"2024-12-09T05:00:00Z","v":4933644,"vw":93.196636},{"c":93.89,"h":94,"l":92.3,"n":53100,"o":92.71,"t":"2024-12-10T05:00:00Z","v":4324862,"vw":93.501135},{"c":92.76,"h":94.73,"l":92.61,"n":44334,"o":94.15,"t":"2024-12-11T05:00:00Z","v":3629401,"vw":93.273815},{"c":93.56,"h":94.03,"l":92.55,"n":41507,"o":93.04,"t":"2024-12-12T05:00:00Z","v":3519581,"vw":93.541558},{"c":93.44,"h":93.94,"l":92.95,"n":37656,"o":93.46,"t":"2024-12-13T05:00:00Z","v":3019615,"vw":93.526634},{"c":92.92,"h":94.27,"l":92.8,"n":57948,"o":93.62,"t":"2024-12-16T05:00:00Z","v":6601687,"vw":93.403554},{"c":93.49,"h":93.9,"l":92.42,"n":58033,"o":92.5,"t":"2024-12-17T05:00:00Z","v":5633427,"vw":93.38507},{"c":92.75,"h":94.13,"l":92.68,"n":55536,"o":92.86,"t":"2024-12-18T05:00:00Z","v":4849237,"vw":93.362552},{"c":92.92,"h":93.62,"l":92.11,"n":61671,"o":92.66,"t":"2024-12-19T05:00:00Z","v":6641243,"vw":93.114523},{"c":92.03,"h":93.15,"l":91.46,"n":57865,"o":92.44,"t":"2024-12-20T05:00:00Z","v":9929812,"vw":92.186998},{"c":91.91,"h":92.2,"l":91.08,"n":38258,"o":91.97,"t":"2024-12-23T05:00:00Z","v":2975110,"vw":91.697619},{"c":92.39,"h":92.495,"l":91.7,"n":20748,"o":91.83,"t":"2024-12-24T05:00:00Z","v":1531566,"vw":92.176708},{"c":92.37,"h":92.54,"l":91.92,"n":26947,"o":92.1,"t":"2024-12-26T05:00:00Z","v":1919583,"vw":92.3517},{"c":91.81,"h":92.73,"l":91.65,"n":31887,"o":92.73,"t":"2024-12-27T05:00:00Z","v":2544064,"vw":91.920124},{"c":90.79,"h":91.6,"l":90.425,"n":35699,"o":91.53,"t":"2024-12-30T05:00:00Z","v":2832192,"vw":90.833936},{"c":90.91,"h":91.52,"l":90.26,"n":32031,"o":91.03,"t":"2024-12-31T05:00:00Z","v":2911926,"vw":90.78878},{"c":90.55,"h":91.25,"l":90.18,"n":43802,"o":91.06,"t":"2025-01-02T05:00:00Z","v":3206117,"vw":90.553067},{"c":90.15,"h":90.775,"l":89.745,"n":37612,"o":90.56,"t":"2025-01-03T05:00:00Z","v":3101760,"vw":90.266092},{"c":87.54,"h":89.862,"l":87.36,"n":60670,"o":89.66,"t":"2025-01-06T05:00:00Z","v":6077449,"vw":87.868551},{"c":87.39,"h":88.6,"l":87.09,"n":55283,"o":87.94,"t":"2025-01-07T05:00:00Z","v":4758918,"vw":87.580749},{"c":87.46,"h":87.59,"l":86.86,"n":49701,"o":87.11,"t":"2025-01-08T05:00:00Z","v":5063940,"vw":87.370129},{"c":86.36,"h":87.09,"l":85.87,"n":58537,"o":86.37,"t":"2025-01-10T05:00:00Z","v":6711167,"vw":86.361473},{"c":87.1,"h":87.49,"l":86.325,"n":54433,"o":86.67,"t":"2025-01-13T05:00:00Z","v":8184402,"vw":86.995893},{"c":87.67,"h":87.78,"l":87.01,"n":41542,"o":87.21,"t":"2025-01-14T05:00:00Z","v":4606627,"vw":87.553394},{"c":87.86,"h":88.65,"l":87.56,"n":45413,"o":88.46,"t":"2025-01-15T05:00:00Z","v":5125354,"vw":87.968684},{"c":88.56,"h":88.63,"l":87.38,"n":40629,"o":87.6,"t":"2025-01-16T05:00:00Z","v":3334196,"vw":88.179453},{"c":88.69,"h":89.57,"l":88.19,"n":49653,"o":88.41,"t":"2025-01-17T05:00:00Z","v":5149895,"vw":88.825846},{"c":88.23,"h":89.43,"l":87.85,"n":58835,"o":88.53,"t":"2025-01-21T05:00:00Z","v":5048133,"vw":88.421015},{"c":87.55,"h":89.69,"l":87.41,"n":62499,"o":89.45,"t":"2025-01-22T05:00:00Z","v":5323153,"vw":87.93418},{"c":87.91,"h":88.26,"l":86.91,"n":59651,"o":87.69,"t":"2025-01-23T05:00:00Z","v":6586210,"vw":87.66987},{"c":87.88,"h":88.7,"l":87.47,"n":49177,"o":87.71,"t":"2025-01-24T05:00:00Z","v":5482885,"vw":87.918182},{"c":91.21,"h":91.41,"l":88.96,"n":66439,"o":89.53,"t":"2025-01-27T05:00:00Z","v":5164971,"vw":90.708659},{"c":89.86,"h":91.9,"l":89.62,"n":61894,"o":90.75,"t":"2025-01-28T05:00:00Z","v":4790725,"vw":90.520207},{"c":89.57,"h":90.61,"l":89.55,"n":44193,"o":90.11,"t":"2025-01-29T05:00:00Z","v":3225882,"vw":89.847584},{"c":90.89,"h":91.01,"l":89.95,"n":64709,"o":90.55,"t":"2025-01-30T05:00:00Z","v":5415264,"vw":90.567142},{"c":86.7,"h":87.39,"l":85.33,"n":104232,"o":85.43,"t":"2025-01-31T05:00:00Z","v":11100041,"vw":86.55683},{"c":87.03,"h":87.27,"l":85.7,"n":76840,"o":87.07,"t":"2025-02-03T05:00:00Z","v":6875445,"vw":86.691956},{"c":86.5,"h":87.14,"l":86.1521,"n":54779,"o":86.94,"t":"2025-02-04T05:00:00Z","v":4063867,"vw":86.635867},{"c":86.62,"h":86.77,"l":85.8,"n":50417,"o":86.63,"t":"2025-02-05T05:00:00Z","v":4126441,"vw":86.396896},{"c":85.68,"h":87.2,"l":85.35,"n":55187,"o":87.19,"t":"2025-02-06T05:00:00Z","v":4540594,"vw":85.731078},{"c":86.76,"h":86.83,"l":85.425,"n":44804,"o":85.6,"t":"2025-02-07T05:00:00Z","v":3977478,"vw":86.440696},{"c":85.96,"h":86.69,"l":85.63,"n":49796,"o":86.52,"t":"2025-02-10T05:00:00Z","v":4159760,"vw":85.980643},{"c":87.37,"h":87.4,"l":85.68,"n":41143,"o":86,"t":"2025-02-11T05:00:00Z","v":3464913,"vw":86.814701},{"c":86.73,"h":87.36,"l":86.46,"n":40250,"o":86.76,"t":"2025-02-12T05:00:00Z","v":3411862,"vw":86.731391},{"c":87.75,"h":88.08,"l":86.71,"n":46748,"o":86.79,"t":"2025-02-13T05:00:00Z","v":3712793,"vw":87.597205},{"c":86.04,"h":87.46,"l":85.885,"n":49150,"o":87.27,"t":"2025-02-14T05:00:00Z","v":4137120,"vw":86.325208},{"c":86.39,"h":86.66,"l":85.32,"n":45805,"o":85.74,"t":"2025-02-18T05:00:00Z","v":3827803,"vw":86.293982},{"c":87.42,"h":87.63,"l":86.44,"n":44512,"o":87.03,"t":"2025-02-19T05:00:00Z","v":4306402,"vw":87.295781},{"c":87.87,"h":88.27,"l":86.4,"n":43789,"o":86.63,"t":"2025-02-20T05:00:00Z","v":3252837,"vw":87.630619},{"c":89.47,"h":89.8,"l":87.5,"n":49082,"o":87.96,"t":"2025-02-21T05:00:00Z","v":4747416,"vw":88.989092},{"c":90.11,"h":91.71,"l":89.05,"n":58541,"o":89.1,"t":"2025-02-24T05:00:00Z","v":5409488,"vw":90.378999},{"c":92.29,"h":92.586,"l":90.54,"n":75150,"o":90.65,"t":"2025-02-25T05:00:00Z","v":5818216,"vw":92.115271},{"c":90.17,"h":92,"l":90,"n":54112,"o":91.69,"t":"2025-02-26T05:00:00Z","v":3930178,"vw":90.44512},{"c":90.2,"h":91.07,"l":89.6,"n":53984,"o":89.96,"t":"2025-02-27T05:00:00Z","v":3673804,"vw":90.390564},{"c":91.17,"h":91.94,"l":90.06,"n":48862,"o":91.04,"t":"2025-02-28T05:00:00Z","v":5333150,"vw":90.931292},{"c":92.81,"h":92.81,"l":90.93,"n":57150,"o":90.99,"t":"2025-03-03T05:00:00Z","v":4732278,"vw":92.382468},{"c":91.06,"h":95.22,"l":91.02,"n":79652,"o":93.27,"t":"2025-03-04T05:00:00Z","v":6107476,"vw":92.597622},{"c":91.75,"h":92.21,"l":90.3367,"n":48508,"o":90.4,"t":"2025-03-05T05:00:00Z","v":3446585,"vw":91.749096},{"c":93.29,"h":93.48,"l":91.4,"n":60715,"o":91.8,"t":"2025-03-06T05:00:00Z","v":4704267,"vw":92.826556},{"c":96.74,"h":98.34,"l":92.84,"n":120618,"o":92.84,"t":"2025-03-07T05:00:00Z","v":10097455,"vw":96.857463},{"c":97.5,"h":100.18,"l":97.19,"n":97795,"o":97.34,"t":"2025-03-10T04:00:00Z","v":9791374,"vw":98.559353},{"c":94.1,"h":96.73,"l":93.93,"n":79188,"o":96.22,"t":"2025-03-11T04:00:00Z","v":6640691,"vw":94.627287},{"c":90.82,"h":93.21,"l":90.23,"n":95356,"o":92.6,"t":"2025-03-12T04:00:00Z","v":9118298,"vw":91.481209},{"c":90.52,"h":91.61,"l":90.28,"n":61204,"o":90.96,"t":"2025-03-13T04:00:00Z","v":4396368,"vw":90.779318},{"c":89.82,"h":90.35,"l":89.18,"n":58530,"o":89.73,"t":"2025-03-14T04:00:00Z","v":4569484,"vw":89.7987},{"c":90.71,"h":91.3726,"l":89.75,"n":53766,"o":90.19,"t":"2025-03-17T04:00:00Z","v":5642851,"vw":90.754105},{"c":89.49,"h":90.82,"l":89.38,"n":44960,"o":90.55,"t":"2025-03-18T04:00:00Z","v":3621865,"vw":89.906715},{"c":90.44,"h":90.535,"l":89.19,"n":67174,"o":89.38,"t":"2025-03-19T04:00:00Z","v":8242139,"vw":90.286877},{"c":90.28,"h":90.77,"l":89.14,"n":60191,"o":90.55,"t":"2025-03-20T04:00:00Z","v":5571865,"vw":90.149276},{"c":90.3,"h":91.36,"l":89.99,"n":62053,"o":90.11,"t":"2025-03-21T04:00:00Z","v":8950703,"vw":90.340857},{"c":90.9,"h":91.38,"l":90.08,"n":49168,"o":90.08,"t":"2025-03-24T04:00:00Z","v":4611181,"vw":90.851629},{"c":89.59,"h":90.98,"l":89.04,"n":55577,"o":90.97,"t":"2025-03-25T04:00:00Z","v":5173037,"vw":89.561752},{"c":92.03,"h":92.27,"l":89.605,"n":55254,"o":89.83,"t":"2025-03-26T04:00:00Z","v":4700741,"vw":91.540726},{"c":93.19,"h":93.28,"l":91.93,"n":38589,"o":92.87,"t":"2025-03-27T04:00:00Z","v":2956524,"vw":92.853404},{"c":92.82,"h":93.9,"l":92.22,"n":43624,"o":93.9,"t":"2025-03-28T04:00:00Z","v":2825838,"vw":92.874047},{"c":93.7,"h":94.33,"l":93.06,"n":58217,"o":93.26,"t":"2025-03-31T04:00:00Z","v":6224797,"vw":93.750352},{"c":93.9,"h":94.6159,"l":93.18,"n":63650,"o":94.24,"t":"2025-04-01T04:00:00Z","v":4916330,"vw":93.749098},{"c":93.55,"h":94.24,"l":92.6,"n":52223,"o":93.99,"t":"2025-04-02T04:00:00Z","v":4849115,"vw":93.376936},{"c":96,"h":97.24,"l":94.8,"n":85160,"o":95.26,"t":"2025-04-03T04:00:00Z","v":5483421,"vw":96.041969},{"c":91.66,"h":97.73,"l":91.322,"n":97920,"o":96.95,"t":"2025-04-04T04:00:00Z","v":7434379,"vw":93.79982},{"c":89.19,"h":91.21,"l":88.05,"n":94621,"o":89.75,"t":"2025-04-07T04:00:00Z","v":7820159,"vw":89.304892},{"c":88.6,"h":90.62,"l":87.72,"n":67007,"o":90.3,"t":"2025-04-08T04:00:00Z","v":5677063,"vw":89.154857},{"c":90.23,"h":91.73,"l":87.48,"n":85921,"o":87.73,"t":"2025-04-09T04:00:00Z","v":7407385,"vw":89.660843},{"c":91.8,"h":92.71,"l":89.52,"n":76503,"o":90.14,"t":"2025-04-10T04:00:00Z","v":6465484,"vw":91.397909},{"c":94,"h":94.53,"l":91.28,"n":65458,"o":91.44,"t":"2025-04-11T04:00:00Z","v":5664271,"vw":93.673746},{"c":94.98,"h":95.31,"l":93.49,"n":47600,"o":94.04,"t":"2025-04-14T04:00:00Z","v":3658954,"vw":94.925225},{"c":94.26,"h":95.58,"l":94.21,"n":47841,"o":94.98,"t":"2025-04-15T04:00:00Z","v":3874850,"vw":94.63787},{"c":93.49,"h":95,"l":93.21,"n":52390,"o":94.91,"t":"2025-04-16T04:00:00Z","v":4120587,"vw":93.873913},{"c":95.5,"h":96.03,"l":93.28,"n":63775,"o":93.39,"t":"2025-04-17T04:00:00Z","v":7029948,"vw":95.182005},{"c":94.7,"h":96.23,"l":94.16,"n":72637,"o":95.8,"t":"2025-04-21T04:00:00Z","v":7691376,"vw":94.97542},{"c":95.81,"h":95.98,"l":93.79,"n":51769,"o":94.4,"t":"2025-04-22T04:00:00Z","v":5233581,"vw":95.469025},{"c":93.89,"h":95,"l":92.71,"n":89682,"o":95,"t":"2025-04-23T04:00:00Z","v":8497440,"vw":93.673231},{"c":92.7,"h":93.46,"l":91.87,"n":101157,"o":93.08,"t":"2025-04-24T04:00:00Z","v":11292294,"vw":92.735178},{"c":93.91,"h":95.81,"l":91.84,"n":99499,"o":95.49,"t":"2025-04-25T04:00:00Z","v":9598982,"vw":93.732348},{"c":90.96,"h":93.91,"l":90.8,"n":72904,"o":93.64,"t":"2025-04-28T04:00:00Z","v":7172943,"vw":91.537284},{"c":92.33,"h":92.62,"l":89.83,"n":68417,"o":90.69,"t":"2025-04-29T04:00:00Z","v":5941143,"vw":92.191753},{"c":92.19,"h":93.74,"l":91.36,"n":53465,"o":93.15,"t":"2025-04-30T04:00:00Z","v":5916164,"vw":92.105164},{"c":90.69,"h":91.92,"l":90.43,"n":50508,"o":91.16,"t":"2025-05-01T04:00:00Z","v":4115679,"vw":91.01894},{"c":90.48,"h":91.59,"l":89.75,"n":50822,"o":91.07,"t":"2025-05-02T04:00:00Z","v":4715685,"vw":90.472011},{"c":90.74,"h":91.05,"l":90.2,"n":40765,"o":90.94,"t":"2025-05-05T04:00:00Z","v":4084425,"vw":90.73583},{"c":91,"h":91.565,"l":89.975,"n":44132,"o":90.42,"t":"2025-05-06T04:00:00Z","v":3605780,"vw":91.082862},{"c":90.88,"h":91.42,"l":90.1,"n":44234,"o":90.69,"t":"2025-05-07T04:00:00Z","v":4401163,"vw":90.873758},{"c":90.83,"h":91.88,"l":90.505,"n":50848,"o":90.72,"t":"2025-05-08T04:00:00Z","v":3550715,"vw":91.008099},{"c":89.81,"h":90.96,"l":89.71,"n":42218,"o":90.66,"t":"2025-05-09T04:00:00Z","v":3846266,"vw":90.107369},{"c":89.14,"h":89.55,"l":87.63,"n":75909,"o":88.99,"t":"2025-05-12T04:00:00Z","v":6071562,"vw":88.82747},{"c":87.88,"h":88.98,"l":86.94,"n":67422,"o":88.98,"t":"2025-05-13T04:00:00Z","v":5458530,"vw":87.866642},{"c":87.57,"h":87.89,"l":87.06,"n":46761,"o":87.68,"t":"2025-05-14T04:00:00Z","v":3699470,"vw":87.582874},{"c":89.63,"h":89.68,"l":87.97,"n":50742,"o":87.97,"t":"2025-05-15T04:00:00Z","v":4002977,"vw":89.243762},{"c":91.23,"h":91.36,"l":89.6,"n":50075,"o":90,"t":"2025-05-16T04:00:00Z","v":4650647,"vw":90.885154},{"c":91.74,"h":91.85,"l":90.575,"n":51499,"o":91.495,"t":"2025-05-19T04:00:00Z","v":3769947,"vw":91.356641},{"c":91.99,"h":92.16,"l":91.44,"n":53147,"o":91.71,"t":"2025-05-20T04:00:00Z","v":3941756,"vw":91.862916},{"c":91.67,"h":91.94,"l":91.0372,"n":50790,"o":91.33,"t":"2025-05-21T04:00:00Z","v":4569263,"vw":91.61473},{"c":90.9,"h":91.98,"l":90.47,"n":55426,"o":91.07,"t":"2025-05-22T04:00:00Z","v":5098558,"vw":90.99698},{"c":92.59,"h":92.74,"l":90.71,"n":71381,"o":91.93,"t":"2025-05-23T04:00:00Z","v":6723754,"vw":92.051599},{"c":92.43,"h":93.6,"l":92.06,"n":71574,"o":92.61,"t":"2025-05-27T04:00:00Z","v":6055245,"vw":92.563171},{"c":91.76,"h":93.42,"l":91.65,"n":53065,"o":92.15,"t":"2025-05-28T04:00:00Z","v":5288798,"vw":92.115527},{"c":92.3,"h":92.32,"l":91.0601,"n":52516,"o":91.33,"t":"2025-05-29T04:00:00Z","v":4718649,"vw":91.915223},{"c":92.94,"h":93.475,"l":92.27,"n":51144,"o":92.75,"t":"2025-05-30T04:00:00Z","v":6317396,"vw":92.974503},{"c":91.93,"h":92.69,"l":91.2,"n":47006,"o":92.22,"t":"2025-06-02T04:00:00Z","v":3152490,"vw":91.802209},{"c":90.62,"h":91.72,"l":90.43,"n":53856,"o":91.71,"t":"2025-06-03T04:00:00Z","v":4775998,"vw":90.764082},{"c":90.2,"h":91.29,"l":89.96,"n":45815,"o":90.7,"t":"2025-06-04T04:00:00Z","v":3948541,"vw":90.523552},{"c":90.15,"h":90.36,"l":89.43,"n":56496,"o":90.23,"t":"2025-06-05T04:00:00Z","v":5123516,"vw":90.02269},{"c":90.24,"h":90.705,"l":90,"n":58418,"o":90.28,"t":"2025-06-06T04:00:00Z","v":4716503,"vw":90.344003},{"c":90.87,"h":91.37,"l":89.71,"n":71769,"o":89.76,"t":"2025-06-09T04:00:00Z","v":5893020,"vw":90.774161},{"c":91.94,"h":92.24,"l":90.86,"n":61709,"o":91.18,"t":"2025-06-10T04:00:00Z","v":4533186,"vw":91.842878},{"c":92.11,"h":92.63,"l":91.51,"n":65546,"o":91.86,"t":"2025-06-11T04:00:00Z","v":5353815,"vw":92.111289},{"c":93.14,"h":93.17,"l":91.95,"n":54855,"o":92.18,"t":"2025-06-12T04:00:00Z","v":4701872,"vw":92.761662},{"c":90.26,"h":93.05,"l":90.09,"n":65201,"o":92.87,"t":"2025-06-13T04:00:00Z","v":5331994,"vw":90.924065},{"c":90.11,"h":91.42,"l":90.02,"n":64375,"o":90.7,"t":"2025-06-16T04:00:00Z","v":5710519,"vw":90.444702},{"c":88.63,"h":90.28,"l":88.53,"n":66190,"o":90.28,"t":"2025-06-17T04:00:00Z","v":5145943,"vw":88.966976},{"c":88.19,"h":88.925,"l":87.64,"n":64078,"o":88.75,"t":"2025-06-18T04:00:00Z","v":5107047,"vw":88.164428},{"c":87.78,"h":88.68,"l":87.76,"n":52932,"o":88.03,"t":"2025-06-20T04:00:00Z","v":9573077,"vw":87.934746},{"c":88.67,"h":88.71,"l":87.39,"n":63156,"o":87.87,"t":"2025-06-23T04:00:00Z","v":5095568,"vw":88.167972},{"c":88.18,"h":88.75,"l":87.4,"n":57857,"o":88.4,"t":"2025-06-24T04:00:00Z","v":4556437,"vw":88.086622},{"c":87.8,"h":88.27,"l":87.07,"n":49079,"o":87.38,"t":"2025-06-25T04:00:00Z","v":3571062,"vw":87.738713},{"c":87.79,"h":88.35,"l":87.43,"n":68976,"o":87.87,"t":"2025-06-26T04:00:00Z","v":5814019,"vw":87.771714},{"c":88.71,"h":88.9,"l":87.74,"n":58772,"o":87.87,"t":"2025-06-27T04:00:00Z","v":6946169,"vw":88.593472},{"c":90.9,"h":91.25,"l":88.5,"n":101397,"o":88.54,"t":"2025-06-30T04:00:00Z","v":7782776,"vw":90.456933},{"c":92.04,"h":92.42,"l":90.82,"n":74358,"o":91.1,"t":"2025-07-01T04:00:00Z","v":6022949,"vw":91.816454},{"c":92.4,"h":92.43,"l":91.36,"n":55164,"o":91.83,"t":"2025-07-02T04:00:00Z","v":5342188,"vw":92.15578},{"c":92.78,"h":93.12,"l":91.905,"n":40087,"o":92.8,"t":"2025-07-03T04:00:00Z","v":3300936,"vw":92.64703},{"c":93.33,"h":94.19,"l":92.66,"n":70213,"o":92.72,"t":"2025-07-07T04:00:00Z","v":5794125,"vw":93.324549},{"c":92.14,"h":93.103,"l":92.13,"n":69342,"o":92.67,"t":"2025-07-08T04:00:00Z","v":6099831,"vw":92.44242},{"c":91.58,"h":92.525,"l":91.08,"n":58782,"o":92.15,"t":"2025-07-09T04:00:00Z","v":6034229,"vw":91.663963},{"c":90.62,"h":91.66,"l":90.61,"n":55518,"o":91.32,"t":"2025-07-10T04:00:00Z","v":4532014,"vw":90.976333},{"c":89.58,"h":90.265,"l":89.1,"n":54178,"o":90.06,"t":"2025-07-11T04:00:00Z","v":4372806,"vw":89.628491},{"c":88.85,"h":89.53,"l":87.7356,"n":57677,"o":89.53,"t":"2025-07-14T04:00:00Z","v":3648366,"vw":88.705499},{"c":88.15,"h":89.69,"l":88.07,"n":57496,"o":88.85,"t":"2025-07-15T04:00:00Z","v":3788517,"vw":88.531043},{"c":87.66,"h":88.52,"l":87.17,"n":53990,"o":88.08,"t":"2025-07-16T04:00:00Z","v":4198063,"vw":87.675151},{"c":87.24,"h":88.325,"l":86.95,"n":56337,"o":87.66,"t":"2025-07-17T04:00:00Z","v":3788207,"vw":87.365211},{"c":86.84,"h":87.51,"l":86.5,"n":61481,"o":86.7,"t":"2025-07-18T04:00:00Z","v":4973934,"vw":86.909568},{"c":86.64,"h":87.205,"l":86.57,"n":47559,"o":86.64,"t":"2025-07-21T04:00:00Z","v":3523493,"vw":86.799271},{"c":88.7,"h":88.73,"l":86.7,"n":60822,"o":86.91,"t":"2025-07-22T04:00:00Z","v":5047677,"vw":88.201306},{"c":88.79,"h":88.87,"l":88.18,"n":43832,"o":88.86,"t":"2025-07-23T04:00:00Z","v":3520261,"vw":88.603569},{"c":88.45,"h":89.16,"l":88.24,"n":38403,"o":88.86,"t":"2025-07-24T04:00:00Z","v":2503810,"vw":88.554236},{"c":87.93,"h":88.81,"l":87.49,"n":45697,"o":88.39,"t":"2025-07-25T04:00:00Z","v":3186117,"vw":87.878076},{"c":86.47,"h":87.88,"l":86.37,"n":67025,"o":87.8,"t":"2025-07-28T04:00:00Z","v":4823676,"vw":86.739997},{"c":86.86,"h":88.015,"l":86.46,"n":58741,"o":86.88,"t":"2025-07-29T04:00:00Z","v":4382390,"vw":87.031105},{"c":85.8,"h":87.45,"l":85.565,"n":65425,"o":87.08,"t":"2025-07-30T04:00:00Z","v":4638730,"vw":86.264195},{"c":83.85,"h":85.645,"l":83.53,"n":103648,"o":85.53,"t":"2025-07-31T04:00:00Z","v":9561024,"vw":84.257076},{"c":83.51,"h":86.23,"l":82.7,"n":123917,"o":84.02,"t":"2025-08-01T04:00:00Z","v":9606750,"vw":83.677364},{"c":83.36,"h":84,"l":82.4,"n":73425,"o":83.39,"t":"2025-08-04T04:00:00Z","v":5536602,"vw":83.218954},{"c":83.06,"h":83.875,"l":82.89,"n":66448,"o":83.01,"t":"2025-08-05T04:00:00Z","v":6373400,"vw":83.276921},{"c":84.61,"h":84.91,"l":82.58,"n":70577,"o":83.16,"t":"2025-08-06T04:00:00Z","v":5537237,"vw":84.176223},{"c":84.71,"h":84.99,"l":84.12,"n":52091,"o":84.58,"t":"2025-08-07T04:00:00Z","v":4000715,"vw":84.609888},{"c":84.69,"h":85.14,"l":84.32,"n":48151,"o":84.46,"t":"2025-08-08T04:00:00Z","v":4134018,"vw":84.666418},{"c":84.45,"h":85.02,"l":84.16,"n":50354,"o":84.74,"t":"2025-08-11T04:00:00Z","v":3515930,"vw":84.513674},{"c":84.97,"h":85,"l":84.18,"n":58576,"o":84.55,"t":"2025-08-12T04:00:00Z","v":5334149,"vw":84.610339},{"c":86.34,"h":87.01,"l":85.11,"n":56479,"o":85.17,"t":"2025-08-13T04:00:00Z","v":3534400,"vw":86.401407},{"c":84.65,"h":85.78,"l":84.46,"n":53142,"o":85.65,"t":"2025-08-14T04:00:00Z","v":3497281,"vw":84.814959},{"c":85.07,"h":85.32,"l":84.57,"n":45953,"o":85.01,"t":"2025-08-15T04:00:00Z","v":4150429,"vw":85.01321},{"c":84.26,"h":85.325,"l":84.25,"n":58563,"o":85.25,"t":"2025-08-18T04:00:00Z","v":3906764,"vw":84.608339},{"c":85.85,"h":86.07,"l":84.425,"n":58448,"o":84.47,"t":"2025-08-19T04:00:00Z","v":4548276,"vw":85.640685},{"c":86.05,"h":87.945,"l":85.455,"n":82613,"o":86.19,"t":"2025-08-20T04:00:00Z","v":5944117,"vw":86.237584},{"c":86.28,"h":86.3,"l":85.3,"n":65909,"o":85.59,"t":"2025-08-21T04:00:00Z","v":4925387,"vw":85.936406},{"c":85.94,"h":87.33,"l":85.32,"n":60068,"o":86.57,"t":"2025-08-22T04:00:00Z","v":4087423,"vw":86.032807},{"c":84.06,"h":86,"l":84,"n":61161,"o":85.82,"t":"2025-08-25T04:00:00Z","v":4482039,"vw":84.517132},{"c":84.14,"h":84.84,"l":83.85,"n":59790,"o":84,"t":"2025-08-26T04:00:00Z","v":6163128,"vw":84.150661},{"c":84.45,"h":84.46,"l":83.77,"n":56750,"o":84.15,"t":"2025-08-27T04:00:00Z","v":4196857,"vw":84.197175},{"c":83.42,"h":84.68,"l":83.22,"n":62302,"o":84.28,"t":"2025-08-28T04:00:00Z","v":5321535,"vw":83.562852},{"c":84.07,"h":84.3,"l":83.22,"n":53441,"o":83.63,"t":"2025-08-29T04:00:00Z","v":3931929,"vw":83.995908},{"c":84.39,"h":84.59,"l":83.5784,"n":69542,"o":84.175,"t":"2025-09-02T04:00:00Z","v":5288787,"vw":84.25184},{"c":83.81,"h":84.75,"l":82.65,"n":68476,"o":84.52,"t":"2025-09-03T04:00:00Z","v":5048273,"vw":83.561026},{"c":83.67,"h":84.1,"l":83.02,"n":80428,"o":84.1,"t":"2025-09-04T04:00:00Z","v":6202670,"vw":83.524232},{"c":85.13,"h":85.76,"l":83.12,"n":86736,"o":83.47,"t":"2025-09-05T04:00:00Z","v":6164217,"vw":84.984369},{"c":84.19,"h":85.08,"l":83.97,"n":56407,"o":84.92,"t":"2025-09-08T04:00:00Z","v":3975831,"vw":84.370576},{"c":84.28,"h":84.69,"l":83.8,"n":51559,"o":84.07,"t":"2025-09-09T04:00:00Z","v":3585393,"vw":84.309241},{"c":83.2,"h":84.085,"l":82.29,"n":73437,"o":83.71,"t":"2025-09-10T04:00:00Z","v":4405994,"vw":82.995536},{"c":84.06,"h":84.3,"l":83.25,"n":47739,"o":83.38,"t":"2025-09-11T04:00:00Z","v":3362004,"vw":83.929791},{"c":83.28,"h":84.535,"l":83.27,"n":46192,"o":83.75,"t":"2025-09-12T04:00:00Z","v":3169223,"vw":83.63587},{"c":82.13,"h":83.74,"l":81.6,"n":88160,"o":83.21,"t":"2025-09-15T04:00:00Z","v":6605836,"vw":82.228592},{"c":81.48,"h":82.575,"l":81.41,"n":81652,"o":82.35,"t":"2025-09-16T04:00:00Z","v":6555266,"vw":81.694659},{"c":82.22,"h":82.97,"l":81.51,"n":59105,"o":81.79,"t":"2025-09-17T04:00:00Z","v":3952149,"vw":82.33198},{"c":81.53,"h":82.12,"l":81.01,"n":63334,"o":81.31,"t":"2025-09-18T04:00:00Z","v":3719289,"vw":81.674262},{"c":81.17,"h":81.95,"l":81.025,"n":81412,"o":81.73,"t":"2025-09-19T04:00:00Z","v":14727803,"vw":81.299245},{"c":79.36,"h":81.39,"l":79.29,"n":84416,"o":81.3,"t":"2025-09-22T04:00:00Z","v":5864299,"vw":79.682733},{"c":80.15,"h":80.225,"l":78.76,"n":78375,"o":79.5,"t":"2025-09-23T04:00:00Z","v":5400416,"vw":79.790231},{"c":81.13,"h":81.38,"l":79.77,"n":79059,"o":79.83,"t":"2025-09-24T04:00:00Z","v":6406355,"vw":80.842141},{"c":79.7,"h":81.51,"l":79.285,"n":82492,"o":81.26,"t":"2025-09-25T04:00:00Z","v":6060058,"vw":79.853146},{"c":79.59,"h":79.96,"l":79.18,"n":68581,"o":79.8,"t":"2025-09-26T04:00:00Z","v":4263399,"vw":79.509373},{"c":80.4,"h":80.565,"l":79.035,"n":70528,"o":79.61,"t":"2025-09-29T04:00:00Z","v":4714043,"vw":80.11952},{"c":79.94,"h":80.485,"l":79.6,"n":72135,"o":80.28,"t":"2025-09-30T04:00:00Z","v":6643974,"vw":80.042704},{"c":79.01,"h":80.4,"l":78.86,"n":98769,"o":80.25,"t":"2025-10-01T04:00:00Z","v":7014403,"vw":79.159632},{"c":78.31,"h":79.31,"l":78.18,"n":77510,"o":78.6,"t":"2025-10-02T04:00:00Z","v":5667342,"vw":78.571459},{"c":78,"h":78.87,"l":77.91,"n":74659,"o":78.33,"t":"2025-10-03T04:00:00Z","v":6725785,"vw":78.234006},{"c":77.45,"h":78.415,"l":77.315,"n":95666,"o":78,"t":"2025-10-06T04:00:00Z","v":7520864,"vw":77.704413},{"c":79.11,"h":79.465,"l":77.09,"n":89602,"o":77.55,"t":"2025-10-07T04:00:00Z","v":7362673,"vw":78.727146},{"c":78,"h":79.43,"l":77.835,"n":70287,"o":78.94,"t":"2025-10-08T04:00:00Z","v":5928899,"vw":78.278057},{"c":77.81,"h":78.51,"l":77.65,"n":57988,"o":78,"t":"2025-10-09T04:00:00Z","v":6468682,"vw":78.003129},{"c":77.96,"h":78.77,"l":77.81,"n":69620,"o":78.04,"t":"2025-10-10T04:00:00Z","v":5100852,"vw":78.113647},{"c":76.98,"h":77.895,"l":76.675,"n":69404,"o":77.45,"t":"2025-10-13T04:00:00Z","v":5757958,"vw":77.068052},{"c":78.4,"h":78.475,"l":76.91,"n":71719,"o":77.13,"t":"2025-10-14T04:00:00Z","v":5515159,"vw":77.97528},{"c":77.63,"h":78.295,"l":77.465,"n":68869,"o":77.66,"t":"2025-10-15T04:00:00Z","v":5321225,"vw":77.766583},{"c":78.08,"h":78.54,"l":77.6,"n":84750,"o":77.72,"t":"2025-10-16T04:00:00Z","v":7215308,"vw":78.075457},{"c":79.12,"h":79.28,"l":77.75,"n":80841,"o":78.01,"t":"2025-10-17T04:00:00Z","v":5949734,"vw":78.881941},{"c":78.75,"h":79.3461,"l":78.6916,"n":59445,"o":79.23,"t":"2025-10-20T04:00:00Z","v":4087645,"vw":78.94026},{"c":78.62,"h":79.05,"l":78.22,"n":59372,"o":78.82,"t":"2025-10-21T04:00:00Z","v":4447176,"vw":78.53758},{"c":79.86,"h":80.43,"l":78.5,"n":78674,"o":78.64,"t":"2025-10-22T04:00:00Z","v":6773720,"vw":79.81466},{"c":78.44,"h":79.81,"l":77.94,"n":74044,"o":79.75,"t":"2025-10-23T04:00:00Z","v":6198966,"vw":78.452564},{"c":78,"h":79.5,"l":77.88,"n":60332,"o":79.21,"t":"2025-10-24T04:00:00Z","v":4247860,"vw":78.214991},{"c":77.83,"h":78.06,"l":77.38,"n":87585,"o":77.87,"t":"2025-10-27T04:00:00Z","v":8337444,"vw":77.717551},{"c":77.14,"h":77.79,"l":76.77,"n":78021,"o":77.47,"t":"2025-10-28T04:00:00Z","v":6814512,"vw":77.251871},{"c":75.73,"h":76.77,"l":75.3801,"n":96677,"o":76.7,"t":"2025-10-29T04:00:00Z","v":8658110,"vw":75.892521},{"c":76.51,"h":76.765,"l":75.8425,"n":105101,"o":75.95,"t":"2025-10-30T04:00:00Z","v":8657892,"vw":76.447705},{"c":77.05,"h":77.16,"l":74.62,"n":164831,"o":75.55,"t":"2025-10-31T04:00:00Z","v":17696539,"vw":76.259999},{"c":74.98,"h":76.8,"l":74.545,"n":127192,"o":76.57,"t":"2025-11-03T05:00:00Z","v":10824131,"vw":75.331015},{"c":76.55,"h":76.585,"l":75,"n":92834,"o":75.8,"t":"2025-11-04T05:00:00Z","v":8928120,"vw":76.088864},{"c":76.91,"h":77.135,"l":76.01,"n":91094,"o":76.76,"t":"2025-11-05T05:00:00Z","v":7515045,"vw":76.759106},{"c":77.27,"h":77.63,"l":76.45,"n":88916,"o":76.6,"t":"2025-11-06T05:00:00Z","v":6823196,"vw":77.267187},{"c":78.76,"h":78.99,"l":77.09,"n":110336,"o":77.85,"t":"2025-11-07T05:00:00Z","v":8566229,"vw":78.519543},{"c":78.47,"h":78.99,"l":78.04,"n":92410,"o":78.39,"t":"2025-11-10T05:00:00Z","v":6801119,"vw":78.582576},{"c":79.47,"h":79.665,"l":77.915,"n":96161,"o":78.79,"t":"2025-11-11T05:00:00Z","v":8253211,"vw":79.220645},{"c":78.56,"h":79.74,"l":78.525,"n":78190,"o":79.43,"t":"2025-11-12T05:00:00Z","v":5936811,"vw":78.893996},{"c":78.79,"h":79.35,"l":78.48,"n":86572,"o":78.63,"t":"2025-11-13T05:00:00Z","v":6161192,"vw":78.890393},{"c":78.05,"h":79.68,"l":77.872,"n":94723,"o":78.87,"t":"2025-11-14T05:00:00Z","v":6950868,"vw":78.229073},{"c":78.81,"h":79.38,"l":77.995,"n":89727,"o":78.28,"t":"2025-11-17T05:00:00Z","v":6463289,"vw":78.945765},{"c":79.33,"h":79.65,"l":78.54,"n":77795,"o":79.22,"t":"2025-11-18T05:00:00Z","v":5844134,"vw":79.168511},{"c":78.47,"h":79.36,"l":78.33,"n":60162,"o":79.25,"t":"2025-11-19T05:00:00Z","v":3832211,"vw":78.641842},{"c":78.86,"h":79.21,"l":77.63,"n":83495,"o":78.08,"t":"2025-11-20T05:00:00Z","v":5985020,"vw":78.527645},{"c":80.93,"h":81.35,"l":79.1,"n":95765,"o":79.39,"t":"2025-11-21T05:00:00Z","v":7633296,"vw":80.751001},{"c":79.18,"h":81.1,"l":79.11,"n":76851,"o":80.91,"t":"2025-11-24T05:00:00Z","v":7111315,"vw":79.440383},{"c":79.82,"h":80.07,"l":79.21,"n":80573,"o":79.78,"t":"2025-11-25T05:00:00Z","v":6097819,"vw":79.675697},{"c":80.04,"h":80.3,"l":79.31,"n":57960,"o":79.48,"t":"2025-11-26T05:00:00Z","v":4049371,"vw":80.062201},{"c":80.39,"h":80.44,"l":79.91,"n":34103,"o":80,"t":"2025-11-28T05:00:00Z","v":2567964,"vw":80.291455},{"c":79.94,"h":80.69,"l":79.61,"n":80268,"o":80.3,"t":"2025-12-01T05:00:00Z","v":6578278,"vw":80.179844},{"c":78.82,"h":79.46,"l":77.86,"n":101419,"o":79.46,"t":"2025-12-02T05:00:00Z","v":9270293,"vw":78.607993},{"c":78.2,"h":79.67,"l":78.12,"n":59297,"o":79,"t":"2025-12-03T05:00:00Z","v":5537068,"vw":78.47557},{"c":77.6,"h":78.5,"l":77.55,"n":66141,"o":78.21,"t":"2025-12-04T05:00:00Z","v":5760385,"vw":77.824251},{"c":78.07,"h":78.2144,"l":77.24,"n":68159,"o":77.47,"t":"2025-12-05T05:00:00Z","v":5649750,"vw":77.868444},{"c":76.11,"h":77.55,"l":76.02,"n":89616,"o":77.29,"t":"2025-12-08T05:00:00Z","v":6394656,"vw":76.428908},{"c":76.98,"h":78.52,"l":76.595,"n":77037,"o":76.95,"t":"2025-12-09T05:00:00Z","v":6254342,"vw":77.112157},{"c":77.76,"h":78.29,"l":76.78,"n":83067,"o":77.21,"t":"2025-12-10T05:00:00Z","v":9298353,"vw":77.716982},{"c":77.25,"h":78.5,"l":77.0745,"n":83122,"o":77.84,"t":"2025-12-11T05:00:00Z","v":7265700,"vw":77.50603},{"c":78.34,"h":78.48,"l":77.15,"n":69231,"o":77.67,"t":"2025-12-12T05:00:00Z","v":5253746,"vw":78.200264},{"c":79.43,"h":79.565,"l":78.25,"n":65018,"o":78.49,"t":"2025-12-15T05:00:00Z","v":4667214,"vw":79.16788},{"c":78.95,"h":80,"l":78.935,"n":65875,"o":79.95,"t":"2025-12-16T05:00:00Z","v":5358248,"vw":79.195397},{"c":79.73,"h":80.13,"l":78.99,"n":61638,"o":79,"t":"2025-12-17T05:00:00Z","v":5053689,"vw":79.752774},{"c":77.73,"h":79.57,"l":77.5,"n":107432,"o":79.41,"t":"2025-12-18T05:00:00Z","v":9910882,"vw":77.975967},{"c":78.36,"h":78.7,"l":77.8,"n":59915,"o":78.05,"t":"2025-12-19T05:00:00Z","v":11417737,"vw":78.33258},{"c":79.04,"h":79.07,"l":77.77,"n":65360,"o":77.9,"t":"2025-12-22T05:00:00Z","v":5237899,"vw":78.754533},{"c":79.93,"h":80.05,"l":78.8279,"n":78646,"o":78.91,"t":"2025-12-23T05:00:00Z","v":5919366,"vw":79.774865},{"c":80.25,"h":80.4011,"l":79.7019,"n":26968,"o":79.77,"t":"2025-12-24T05:00:00Z","v":1879824,"vw":80.165885},{"c":79.73,"h":80.35,"l":79.55,"n":44119,"o":80.17,"t":"2025-12-26T05:00:00Z","v":2934998,"vw":79.872403},{"c":79.69,"h":80.095,"l":79.435,"n":47867,"o":79.69,"t":"2025-12-29T05:00:00Z","v":3255773,"vw":79.729557},{"c":79.51,"h":79.89,"l":79.24,"n":41417,"o":79.58,"t":"2025-12-30T05:00:00Z","v":2521260,"vw":79.478771},{"c":79.02,"h":79.68,"l":78.99,"n":37846,"o":79.3,"t":"2025-12-31T05:00:00Z","v":2635354,"vw":79.190517},{"c":77.69,"h":78.96,"l":77.48,"n":56683,"o":78.93,"t":"2026-01-02T05:00:00Z","v":3888243,"vw":77.850641},{"c":76.93,"h":77.23,"l":75.96,"n":89564,"o":76.92,"t":"2026-01-05T05:00:00Z","v":7662051,"vw":76.677003},{"c":77.2,"h":77.305,"l":76.51,"n":81600,"o":76.74,"t":"2026-01-06T05:00:00Z","v":8387809,"vw":77.063943},{"c":77.09,"h":78.335,"l":77.01,"n":95162,"o":77.89,"t":"2026-01-07T05:00:00Z","v":8683872,"vw":77.449731},{"c":80.87,"h":81.36,"l":77.56,"n":110814,"o":77.79,"t":"2026-01-08T05:00:00Z","v":10125305,"vw":80.415705},{"c":81.48,"h":81.5,"l":79.85,"n":77294,"o":80.86,"t":"2026-01-09T05:00:00Z","v":6178085,"vw":80.835507},{"c":81.93,"h":82.16,"l":80.84,"n":75839,"o":82,"t":"2026-01-12T05:00:00Z","v":6733557,"vw":81.861493},{"c":82.96,"h":83.23,"l":81.495,"n":102506,"o":82.36,"t":"2026-01-13T05:00:00Z","v":8414374,"vw":82.745167},{"c":84.55,"h":85.09,"l":83.03,"n":128089,"o":83.1,"t":"2026-01-14T05:00:00Z","v":9949888,"vw":84.432157},{"c":84.34,"h":84.55,"l":83.29,"n":62681,"o":84.23,"t":"2026-01-15T05:00:00Z","v":5403007,"vw":84.031281},{"c":84.52,"h":84.7,"l":83.5549,"n":67618,"o":84.06,"t":"2026-01-16T05:00:00Z","v":6949978,"vw":84.259575},{"c":85.44,"h":85.84,"l":83.56,"n":108565,"o":84.14,"t":"2026-01-20T05:00:00Z","v":9850708,"vw":85.208434},{"c":84.73,"h":85.15,"l":83.82,"n":81783,"o":84.69,"t":"2026-01-21T05:00:00Z","v":6621198,"vw":84.556636},{"c":85.81,"h":85.95,"l":84.5024,"n":99684,"o":84.84,"t":"2026-01-22T05:00:00Z","v":9156715,"vw":85.271041},{"c":86.66,"h":86.83,"l":85.67,"n":65963,"o":86.15,"t":"2026-01-23T05:00:00Z","v":5345518,"vw":86.390904},{"c":85.2,"h":86.89,"l":85.18,"n":79645,"o":86.67,"t":"2026-01-26T05:00:00Z","v":7112384,"vw":85.620363},{"c":85.76,"h":85.98,"l":84.52,"n":69233,"o":85.05,"t":"2026-01-27T05:00:00Z","v":4992383,"vw":85.520614},{"c":85,"h":86.14,"l":84.7,"n":69571,"o":85.42,"t":"2026-01-28T05:00:00Z","v":5052362,"vw":85.161436},{"c":85.24,"h":85.965,"l":84.78,"n":103614,"o":85.53,"t":"2026-01-29T05:00:00Z","v":7946093,"vw":85.279983},{"c":90.29,"h":90.71,"l":87.7,"n":143682,"o":88.695,"t":"2026-01-30T05:00:00Z","v":13920058,"vw":89.196055},{"c":91.89,"h":92.68,"l":90.09,"n":130320,"o":90.55,"t":"2026-02-02T05:00:00Z","v":11457027,"vw":91.63861},{"c":93.15,"h":93.335,"l":90.98,"n":120674,"o":90.98,"t":"2026-02-03T05:00:00Z","v":8905597,"vw":92.84965},{"c":94.37,"h":95.215,"l":93.4,"n":109434,"o":93.4,"t":"2026-02-04T05:00:00Z","v":10097385,"vw":94.502508},{"c":94.88,"h":95.49,"l":93.25,"n":113324,"o":95.01,"t":"2026-02-05T05:00:00Z","v":8788542,"vw":94.591727},{"c":94.41,"h":95.65,"l":93.89,"n":78312,"o":94.45,"t":"2026-02-06T05:00:00Z","v":5789651,"vw":94.614907},{"c":94.16,"h":94.45,"l":93.37,"n":64876,"o":94,"t":"2026-02-09T05:00:00Z","v":5679812,"vw":93.978706},{"c":93.93,"h":94.93,"l":93.5,"n":70576,"o":94.06,"t":"2026-02-10T05:00:00Z","v":5457705,"vw":94.050073},{"c":95.31,"h":95.56,"l":93.15,"n":77675,"o":93.32,"t":"2026-02-11T05:00:00Z","v":6534967,"vw":94.958642},{"c":96.17,"h":98.13,"l":95.405,"n":82809,"o":95.41,"t":"2026-02-12T05:00:00Z","v":6724239,"vw":96.931253},{"c":96.67,"h":97.3,"l":95.4,"n":63883,"o":96.05,"t":"2026-02-13T05:00:00Z","v":5326389,"vw":96.582261},{"c":95.65,"h":97.6303,"l":95.29,"n":89556,"o":96.97,"t":"2026-02-17T05:00:00Z","v":8164502,"vw":96.067613},{"c":95.58,"h":95.9299,"l":95,"n":76442,"o":95.29,"t":"2026-02-18T05:00:00Z","v":5617041,"vw":95.557986},{"c":93.98,"h":96.08,"l":93.63,"n":81038,"o":95.79,"t":"2026-02-19T05:00:00Z","v":6599527,"vw":94.452987},{"c":95.09,"h":95.11,"l":93.393,"n":58585,"o":94.3,"t":"2026-02-20T05:00:00Z","v":6561052,"vw":94.7964},{"c":97.1,"h":97.62,"l":94.93,"n":75477,"o":95,"t":"2026-02-23T05:00:00Z","v":5636938,"vw":97.047413},{"c":98.11,"h":98.2,"l":96.4,"n":67938,"o":97.3,"t":"2026-02-24T05:00:00Z","v":5420796,"vw":97.738539},{"c":96.67,"h":98.07,"l":96.105,"n":74656,"o":97.5,"t":"2026-02-25T05:00:00Z","v":5654672,"vw":96.617953},{"c":97.55,"h":97.55,"l":96.54,"n":69174,"o":97.16,"t":"2026-02-26T05:00:00Z","v":5801044,"vw":97.167265},{"c":99.14,"h":99.33,"l":97.415,"n":67923,"o":97.42,"t":"2026-02-27T05:00:00Z","v":6097275,"vw":98.971463},{"c":97.3,"h":98.82,"l":96.775,"n":88001,"o":98.56,"t":"2026-03-02T05:00:00Z","v":6274815,"vw":97.430679},{"c":95.51,"h":97,"l":94.57,"n":86940,"o":96.55,"t":"2026-03-03T05:00:00Z","v":7508069,"vw":95.526679},{"c":95.28,"h":96.02,"l":95.05,"n":72315,"o":95.62,"t":"2026-03-04T05:00:00Z","v":5797345,"vw":95.503314},{"c":92.67,"h":94.97,"l":92.48,"n":92085,"o":94.91,"t":"2026-03-05T05:00:00Z","v":6779788,"vw":93.164283},{"c":93.56,"h":93.6,"l":91.42,"n":93672,"o":92.15,"t":"2026-03-06T05:00:00Z","v":6785884,"vw":92.778258},{"c":93,"h":93.62,"l":92.01,"n":94932,"o":92.69,"t":"2026-03-09T04:00:00Z","v":7809779,"vw":92.87196},{"c":92.49,"h":93.475,"l":91.48,"n":81003,"o":92.42,"t":"2026-03-10T04:00:00Z","v":5869946,"vw":92.71318},{"c":89.61,"h":92.12,"l":89.22,"n":93528,"o":91.88,"t":"2026-03-11T04:00:00Z","v":7663178,"vw":89.8625},{"c":87.95,"h":89.81,"l":87.89,"n":97975,"o":89.13,"t":"2026-03-12T04:00:00Z","v":7913665,"vw":88.546237},{"c":88.84,"h":89.3,"l":87.95,"n":65007,"o":89.09,"t":"2026-03-13T04:00:00Z","v":5708356,"vw":88.882502},{"c":90.3,"h":90.71,"l":89.2,"n":73238,"o":89.61,"t":"2026-03-16T04:00:00Z","v":5434057,"vw":90.265638},{"c":89.94,"h":91.48,"l":89.655,"n":70486,"o":90.65,"t":"2026-03-17T04:00:00Z","v":5237411,"vw":90.283077},{"c":87.52,"h":88.96,"l":87.455,"n":77577,"o":88.81,"t":"2026-03-18T04:00:00Z","v":6305657,"vw":88.024745},{"c":85.5,"h":87.74,"l":85.46,"n":93446,"o":87.38,"t":"2026-03-19T04:00:00Z","v":7621850,"vw":86.117069},{"c":85.12,"h":86.145,"l":84.07,"n":87260,"o":86.025,"t":"2026-03-20T04:00:00Z","v":12314600,"vw":85.118305},{"c":85.15,"h":86.6,"l":84.89,"n":82891,"o":86.45,"t":"2026-03-23T04:00:00Z","v":7343027,"vw":85.421544},{"c":84.53,"h":85.79,"l":84.35,"n":63374,"o":84.58,"t":"2026-03-24T04:00:00Z","v":5472941,"vw":84.859808},{"c":85.49,"h":85.51,"l":83.95,"n":72716,"o":85.25,"t":"2026-03-25T04:00:00Z","v":6004532,"vw":85.113542},{"c":84.14,"h":86.215,"l":84.02,"n":64817,"o":85.62,"t":"2026-03-26T04:00:00Z","v":4890471,"vw":84.653472},{"c":84.29,"h":85.53,"l":83.925,"n":80882,"o":84.27,"t":"2026-03-27T04:00:00Z","v":6809174,"vw":84.631471},{"c":85.73,"h":86.67,"l":84.41,"n":95084,"o":85.52,"t":"2026-03-30T04:00:00Z","v":10044665,"vw":85.800806},{"c":85.23,"h":86.05,"l":83.5032,"n":81528,"o":85.73,"t":"2026-03-31T04:00:00Z","v":6772537,"vw":84.694334},{"c":85.41,"h":85.95,"l":84.59,"n":77085,"o":84.79,"t":"2026-04-01T04:00:00Z","v":5237921,"vw":85.393335},{"c":85.14,"h":85.47,"l":84.4341,"n":61243,"o":85.22,"t":"2026-04-02T04:00:00Z","v":5589595,"vw":85.026538},{"c":84.53,"h":85.46,"l":84.38,"n":51726,"o":85.175,"t":"2026-04-06T04:00:00Z","v":3514632,"vw":84.683769},{"c":83.13,"h":84.76,"l":83.07,"n":72529,"o":84.53,"t":"2026-04-07T04:00:00Z","v":6024755,"vw":83.586201},{"c":85.55,"h":85.61,"l":83.705,"n":77527,"o":83.75,"t":"2026-04-08T04:00:00Z","v":5846278,"vw":85.087386},{"c":86.04,"h":86.4,"l":84.46,"n":51356,"o":84.72,"t":"2026-04-09T04:00:00Z","v":4700614,"vw":85.850685},{"c":84.34,"h":86.22,"l":84.215,"n":54703,"o":85.95,"t":"2026-04-10T04:00:00Z","v":3739003,"vw":84.686561},{"c":83.98,"h":84.29,"l":83.03,"n":59883,"o":84.1,"t":"2026-04-13T04:00:00Z","v":4705714,"vw":83.724596},{"c":84.16,"h":84.61,"l":83.2774,"n":79554,"o":83.34,"t":"2026-04-14T04:00:00Z","v":7860965,"vw":84.22264},{"c":83.49,"h":84.36,"l":82.6,"n":71932,"o":84,"t":"2026-04-15T04:00:00Z","v":5064962,"vw":83.43155},{"c":83.62,"h":84.31,"l":83.16,"n":57898,"o":83.26,"t":"2026-04-16T04:00:00Z","v":4324400,"vw":83.678188},{"c":85.81,"h":86.3,"l":83.67,"n":78416,"o":83.695,"t":"2026-04-17T04:00:00Z","v":6407112,"vw":85.59791},{"c":83.53,"h":84.75,"l":83.015,"n":67074,"o":84.62,"t":"2026-04-20T04:00:00Z","v":5107912,"vw":83.768071},{"c":81.81,"h":84.145,"l":81.79,"n":76156,"o":84.12,"t":"2026-04-21T04:00:00Z","v":5368349,"vw":82.239402},{"c":82.35,"h":82.71,"l":81.82,"n":63251,"o":82.19,"t":"2026-04-22T04:00:00Z","v":4343700,"vw":82.209813},{"c":83.72,"h":84.13,"l":82.41,"n":67571,"o":82.7,"t":"2026-04-23T04:00:00Z","v":5359460,"vw":83.712852},{"c":84.65,"h":85.085,"l":84.16,"n":73457,"o":84.56,"t":"2026-04-24T04:00:00Z","v":5604753,"vw":84.672375},{"c":84.17,"h":85.3,"l":83.86,"n":63550,"o":84.26,"t":"2026-04-27T04:00:00Z","v":4414869,"vw":84.234183},{"c":85.67,"h":86.33,"l":84.6473,"n":75136,"o":85.26,"t":"2026-04-28T04:00:00Z","v":5569577,"vw":85.609435},{"c":84.49,"h":85.49,"l":84.12,"n":63573,"o":85.14,"t":"2026-04-29T04:00:00Z","v":4281212,"vw":84.594846},{"c":85.36,"h":85.79,"l":84.66,"n":75986,"o":84.86,"t":"2026-04-30T04:00:00Z","v":7496174,"vw":85.294214},{"c":87.26,"h":89.34,"l":86.7,"n":107343,"o":88.17,"t":"2026-05-01T04:00:00Z","v":8934084,"vw":87.778233},{"c":85.37,"h":86.4,"l":84.8122,"n":62209,"o":85.91,"t":"2026-05-04T04:00:00Z","v":4628441,"vw":85.442387},{"c":86.33,"h":87.33,"l":84.0788,"n":69434,"o":85.36,"t":"2026-05-05T04:00:00Z","v":5110697,"vw":86.196144},{"c":88.16,"h":89.065,"l":87.24,"n":77204,"o":87.49,"t":"2026-05-06T04:00:00Z","v":5769041,"vw":88.118142},{"c":87.36,"h":88.18,"l":86.63,"n":63155,"o":88.18,"t":"2026-05-07T04:00:00Z","v":5013644,"vw":87.478978},{"c":87.55,"h":88.57,"l":87.21,"n":64027,"o":87.67,"t":"2026-05-08T04:00:00Z","v":4436100,"vw":87.843724},{"c":86.74,"h":87.39,"l":85.965,"n":65306,"o":87.39,"t":"2026-05-11T04:00:00Z","v":4399313,"vw":86.528629},{"c":87.44,"h":88.82,"l":86.81,"n":74439,"o":87.13,"t":"2026-05-12T04:00:00Z","v":4995742,"vw":87.681878},{"c":87.87,"h":87.955,"l":86.31,"n":74270,"o":86.92,"t":"2026-05-13T04:00:00Z","v":5591698,"vw":87.367576},{"c":88.84,"h":89.49,"l":88,"n":78705,"o":88.1,"t":"2026-05-14T04:00:00Z","v":5608579,"vw":88.935143},{"c":88.13,"h":89.83,"l":88.11,"n":71669,"o":89.72,"t":"2026-05-15T04:00:00Z","v":4863185,"vw":88.524771},{"c":89.92,"h":90.725,"l":88.365,"n":72837,"o":88.41,"t":"2026-05-18T04:00:00Z","v":4651011,"vw":89.783072},{"c":90.02,"h":90.85,"l":89.2101,"n":76618,"o":89.69,"t":"2026-05-19T04:00:00Z","v":5665729,"vw":90.064518},{"c":90.35,"h":90.85,"l":89.26,"n":73737,"o":89.91,"t":"2026-05-20T04:00:00Z","v":7058767,"vw":90.342833},{"c":90.44,"h":90.67,"l":88.371,"n":60193,"o":90.05,"t":"2026-05-21T04:00:00Z","v":4646086,"vw":90.018715},{"c":90.61,"h":91.52,"l":90.54,"n":51370,"o":90.715,"t":"2026-05-22T04:00:00Z","v":3772643,"vw":90.817859},{"c":89.85,"h":91.21,"l":89.46,"n":69960,"o":90.57,"t":"2026-05-26T04:00:00Z","v":5812775,"vw":90.090351},{"c":91.29,"h":92.23,"l":89.83,"n":62089,"o":90,"t":"2026-05-27T04:00:00Z","v":3769376,"vw":91.388015},{"c":91.66,"h":92.29,"l":90.89,"n":61050,"o":91.67,"t":"2026-05-28T04:00:00Z","v":3791095,"vw":91.731874},{"c":90.13,"h":91.47,"l":89.44,"n":62674,"o":91.21,"t":"2026-05-29T04:00:00Z","v":6672565,"vw":90.299978},{"c":88.43,"h":89.825,"l":87.25,"n":76856,"o":89.825,"t":"2026-06-01T04:00:00Z","v":6345247,"vw":88.267},{"c":88.27,"h":89.03,"l":87.8,"n":58747,"o":88.48,"t":"2026-06-02T04:00:00Z","v":4154119,"vw":88.294911},{"c":84.87,"h":87.96,"l":84.61,"n":104493,"o":87.42,"t":"2026-06-03T04:00:00Z","v":7490309,"vw":85.476731},{"c":85.1,"h":87.15,"l":84.3,"n":68993,"o":86.49,"t":"2026-06-04T04:00:00Z","v":5637021,"vw":85.144665},{"c":88.58,"h":89.59,"l":85.7,"n":80021,"o":85.97,"t":"2026-06-05T04:00:00Z","v":5962778,"vw":88.285426},{"c":86.07,"h":87.47,"l":85.975,"n":80464,"o":86.99,"t":"2026-06-08T04:00:00Z","v":5599911,"vw":86.342868},{"c":87.8,"h":89.09,"l":85.1,"n":79233,"o":85.35,"t":"2026-06-09T04:00:00Z","v":5486531,"vw":87.67376},{"c":89.95,"h":89.99,"l":88.21,"n":69100,"o":88.6,"t":"2026-06-10T04:00:00Z","v":5667356,"vw":89.488153},{"c":89.39,"h":90.6,"l":89.26,"n":62427,"o":90.16,"t":"2026-06-11T04:00:00Z","v":4054963,"vw":89.770384},{"c":89.45,"h":90.065,"l":88.58,"n":61570,"o":89.44,"t":"2026-06-12T04:00:00Z","v":3719811,"vw":89.336083},{"c":90.58,"h":90.8272,"l":89.29,"n":70692,"o":89.29,"t":"2026-06-15T04:00:00Z","v":5628077,"vw":90.30693},{"c":90.66,"h":91.805,"l":90.175,"n":77687,"o":91.05,"t":"2026-06-16T04:00:00Z","v":6037052,"vw":90.795511},{"c":90.58,"h":92.1,"l":90.175,"n":68641,"o":91.94,"t":"2026-06-17T04:00:00Z","v":5501353,"vw":90.858225},{"c":89.48,"h":91.34,"l":89.44,"n":69199,"o":90.88,"t":"2026-06-18T04:00:00Z","v":11202604,"vw":89.894657},{"c":88.67,"h":90.805,"l":88.66,"n":72639,"o":89.89,"t":"2026-06-22T04:00:00Z","v":6011036,"vw":89.315908},{"c":91.43,"h":91.71,"l":89.84,"n":73691,"o":89.84,"t":"2026-06-23T04:00:00Z","v":6378344,"vw":91.289807},{"c":91.88,"h":93.08,"l":91.53,"n":61691,"o":92.62,"t":"2026-06-24T04:00:00Z","v":4643972,"vw":92.147702},{"c":91.06,"h":92.695,"l":90.67,"n":64446,"o":91.16,"t":"2026-06-25T04:00:00Z","v":4130911,"vw":91.30419},{"c":92.07,"h":92.32,"l":90.56,"n":73275,"o":92.12,"t":"2026-06-26T04:00:00Z","v":8777896,"vw":91.835362},{"c":92.4,"h":92.61,"l":91.17,"n":64537,"o":91.95,"t":"2026-06-29T04:00:00Z","v":4963522,"vw":92.088476},{"c":91.68,"h":92.23,"l":90.875,"n":54716,"o":91.6,"t":"2026-06-30T04:00:00Z","v":3748944,"vw":91.671874},{"c":92.76,"h":92.83,"l":91.52,"n":55386,"o":91.735,"t":"2026-07-01T04:00:00Z","v":4041309,"vw":92.464589},{"c":95.13,"h":95.42,"l":93.24,"n":58064,"o":93.65,"t":"2026-07-02T04:00:00Z","v":4171824,"vw":94.855918},{"c":93.39,"h":95,"l":92.16,"n":69333,"o":94.69,"t":"2026-07-06T04:00:00Z","v":5178296,"vw":93.195214},{"c":95.03,"h":96.01,"l":94.02,"n":60786,"o":95.23,"t":"2026-07-07T04:00:00Z","v":4231746,"vw":95.107069},{"c":93.04,"h":93.96,"l":92.64,"n":60170,"o":93.95,"t":"2026-07-08T04:00:00Z","v":4179195,"vw":93.23226},{"c":91.01,"h":92.735,"l":90.73,"n":61221,"o":92.39,"t":"2026-07-09T04:00:00Z","v":6109995,"vw":91.39463},{"c":92.24,"h":92.72,"l":91.32,"n":48699,"o":91.32,"t":"2026-07-10T04:00:00Z","v":4257802,"vw":92.24033},{"c":93.21,"h":93.945,"l":92.305,"n":52288,"o":93.15,"t":"2026-07-13T04:00:00Z","v":3911912,"vw":92.99508},{"c":91.03,"h":93.06,"l":91.015,"n":54670,"o":92.95,"t":"2026-07-14T04:00:00Z","v":3771338,"vw":91.478302},{"c":91.47,"h":92.01,"l":89.5918,"n":49821,"o":90.23,"t":"2026-07-15T04:00:00Z","v":3475349,"vw":91.406927},{"c":94.07,"h":94.3,"l":92.4,"n":54385,"o":92.74,"t":"2026-07-16T04:00:00Z","v":3518129,"vw":93.88163},{"c":92.98,"h":95.93,"l":92.59,"n":57339,"o":94.68,"t":"2026-07-17T04:00:00Z","v":4186594,"vw":93.572386},{"c":91.93,"h":92.23,"l":91.2,"n":62579,"o":92.09,"t":"2026-07-20T04:00:00Z","v":5180079,"vw":91.729217},{"c":90.5,"h":91.63,"l":89.75,"n":56574,"o":91.1,"t":"2026-07-21T04:00:00Z","v":3772391,"vw":90.463294},{"c":91.63,"h":92.25,"l":90.99,"n":51701,"o":91.35,"t":"2026-07-22T04:00:00Z","v":4443752,"vw":91.661834},{"c":90.08,"h":90.39,"l":89.25,"n":60894,"o":89.99,"t":"2026-07-23T04:00:00Z","v":5166744,"vw":89.796384},{"c":90.75,"h":91.105,"l":89.875,"n":57067,"o":90,"t":"2026-07-24T04:00:00Z","v":3191652,"vw":90.658694},{"c":91.98,"h":92.81,"l":90.84,"n":52973,"o":91.25,"t":"2026-07-27T04:00:00Z","v":3771662,"vw":91.898067},{"c":92.73,"h":95.46,"l":92.7,"n":72288,"o":94.11,"t":"2026-07-28T04:00:00Z","v":5090215,"vw":93.544909},{"c":93.49,"h":93.82,"l":89.91,"n":81885,"o":90.94,"t":"2026-07-29T04:00:00Z","v":5865544,"vw":92.762257},{"c":91.6,"h":92.89,"l":90.73,"n":75434,"o":92.62,"t":"2026-07-30T04:00:00Z","v":4678521,"vw":91.524608},{"c":91.3,"h":91.68,"l":89.6,"n":80326,"o":90.85,"t":"2026-07-31T04:00:00Z","v":6660313,"vw":91.154598},{"c":89.88,"h":93.64,"l":89.36,"n":85996,"o":92.39,"t":"2026-08-03T04:00:00Z","v":5732623,"vw":90.735357},{"c":92.53,"h":92.74,"l":89.17,"n":86326,"o":89.17,"t":"2026-08-04T04:00:00Z","v":6831313,"vw":91.663244},{"c":93.28,"h":93.565,"l":91.2334,"n":84851,"o":91.94,"t":"2026-08-05T04:00:00Z","v":6375622,"vw":92.896543},{"c":93,"h":94.152,"l":92.145,"n":61343,"o":94.05,"t":"2026-08-06T04:00:00Z","v":4687005,"vw":92.92938},{"c":93.27,"h":93.56,"l":91.7025,"n":62805,"o":92.18,"t":"2026-08-07T04:00:00Z","v":3739350,"vw":93.116613},{"c":93.15,"h":93.43,"l":92.21,"n":59400,"o":92.5,"t":"2026-08-10T04:00:00Z","v":3851239,"vw":93.019787},{"c":92.31,"h":93.415,"l":92.0601,"n":50785,"o":92.68,"t":"2026-08-11T04:00:00Z","v":3068377,"vw":92.416142},{"c":92.32,"h":93.06,"l":91.3,"n":54014,"o":91.32,"t":"2026-08-12T04:00:00Z","v":3417149,"vw":92.454661},{"c":92.93,"h":93.88,"l":92.42,"n":45419,"o":93.15,"t":"2026-08-13T04:00:00Z","v":2549176,"vw":92.898443},{"c":91.95,"h":93.275,"l":91.73,"n":50672,"o":92.71,"t":"2026-08-14T04:00:00Z","v":3180309,"vw":92.023416},{"c":90.21,"h":91.18,"l":89.47,"n":60548,"o":91.05,"t":"2026-08-17T04:00:00Z","v":3970379,"vw":90.194517},{"c":91.46,"h":92,"l":90.6575,"n":66257,"o":91.19,"t":"2026-08-18T04:00:00Z","v":5230717,"vw":91.584495},{"c":90.87,"h":92.92,"l":90.73,"n":67933,"o":92.09,"t":"2026-08-19T04:00:00Z","v":4099679,"vw":91.232691},{"c":89.7,"h":91.26,"l":89.5368,"n":62773,"o":90.5,"t":"2026-08-20T04:00:00Z","v":5075529,"vw":89.984283},{"c":91.08,"h":91.31,"l":89.16,"n":53114,"o":89.87,"t":"2026-08-21T04:00:00Z","v":3667847,"vw":90.767829},{"c":92.55,"h":92.55,"l":91.551,"n":57216,"o":91.58,"t":"2026-08-24T04:00:00Z","v":4650116,"vw":92.246251},{"c":91.33,"h":92.54,"l":91.19,"n":47868,"o":92.09,"t":"2026-08-25T04:00:00Z","v":2683664,"vw":91.473326},{"c":92.06,"h":92.31,"l":91.32,"n":56148,"o":91.54,"t":"2026-08-26T04:00:00Z","v":3663494,"vw":92.006473},{"c":90.96,"h":91.66,"l":90.48,"n":51555,"o":90.74,"t":"2026-08-27T04:00:00Z","v":3320030,"vw":91.069666},{"c":90.75,"h":91.66,"l":90.495,"n":41000,"o":91.4,"t":"2026-08-28T04:00:00Z","v":3016570,"vw":90.827577},{"c":89.82,"h":90.64,"l":89.805,"n":62276,"o":90.42,"t":"2026-08-31T04:00:00Z","v":5902469,"vw":90.008117},{"c":89.63,"h":91.435,"l":89.46,"n":68894,"o":90.37,"t":"2026-09-01T04:00:00Z","v":4577934,"vw":90.098406},{"c":90.1,"h":90.985,"l":89.54,"n":61834,"o":90.09,"t":"2026-09-02T04:00:00Z","v":4113624,"vw":90.271048},{"c":90.09,"h":90.625,"l":89.14,"n":61615,"o":90.04,"t":"2026-09-03T04:00:00Z","v":5322340,"vw":90.016842},{"c":88.77,"h":90.54,"l":88.66,"n":55596,"o":89.53,"t":"2026-09-04T04:00:00Z","v":4102413,"vw":89.160839},{"c":88.41,"h":88.66,"l":87.67,"n":67321,"o":88.04,"t":"2026-09-08T04:00:00Z","v":4126476,"vw":88.356705},{"c":88.03,"h":88.4399,"l":87.295,"n":65864,"o":87.95,"t":"2026-09-09T04:00:00Z","v":4818131,"vw":88.039083},{"c":87.9,"h":88.82,"l":87.77,"n":58800,"o":88.27,"t":"2026-09-10T04:00:00Z","v":3586509,"vw":88.028375},{"c":86.8,"h":90.54,"l":86.38,"n":92141,"o":88.35,"t":"2026-09-11T04:00:00Z","v":5762477,"vw":87.289446},{"c":87.89,"h":88.71,"l":87.64,"n":68689,"o":87.64,"t":"2026-09-14T04:00:00Z","v":4321473,"vw":88.171002},{"c":87,"h":87.84,"l":86.47,"n":71749,"o":87.5,"t":"2026-09-15T04:00:00Z","v":5312536,"vw":87.030902},{"c":87.02,"h":87.7571,"l":86.675,"n":59356,"o":87.1,"t":"2026-09-16T04:00:00Z","v":5863368,"vw":87.089461},{"c":87.73,"h":87.735,"l":86.77,"n":64185,"o":87.31,"t":"2026-09-17T04:00:00Z","v":6226906,"vw":87.570228},{"c":87.47,"h":87.73,"l":86.79,"n":56818,"o":87.11,"t":"2026-09-18T04:00:00Z","v":10843835,"vw":87.415097},{"c":86.26,"h":87.2734,"l":86.03,"n":67414,"o":87.26,"t":"2026-09-21T04:00:00Z","v":7279238,"vw":86.332601},{"c":87.05,"h":87.55,"l":86.86,"n":67947,"o":87.085,"t":"2026-09-22T04:00:00Z","v":7585385,"vw":87.063965},{"c":85.93,"h":87.4,"l":85.77,"n":68171,"o":86.77,"t":"2026-09-23T04:00:00Z","v":6217616,"vw":86.154116},{"c":85.32,"h":87.25,"l":85.29,"n":62568,"o":86.33,"t":"2026-09-24T04:00:00Z","v":4777337,"vw":85.845068},{"c":86.06,"h":86.14,"l":85.05,"n":50241,"o":85.09,"t":"2026-09-25T04:00:00Z","v":3540133,"vw":85.80003},{"c":86.52,"h":86.61,"l":85.3,"n":61373,"o":85.65,"t":"2026-09-28T04:00:00Z","v":4484952,"vw":86.411135},{"c":86.46,"h":86.509,"l":85.5825,"n":57168,"o":85.84,"t":"2026-09-29T04:00:00Z","v":4483269,"vw":86.276624},{"c":85.32,"h":87.215,"l":85.29,"n":59477,"o":86.9,"t":"2026-09-30T04:00:00Z","v":4685161,"vw":85.737687},{"c":84.53,"h":85.19,"l":84.325,"n":65222,"o":84.79,"t":"2026-10-01T04:00:00Z","v":5016373,"vw":84.621634},{"c":84.26,"h":84.825,"l":83.99,"n":65307,"o":84.59,"t":"2026-10-02T04:00:00Z","v":6611479,"vw":84.338503},{"c":86.19,"h":86.36,"l":84.33,"n":72460,"o":84.51,"t":"2026-10-05T04:00:00Z","v":6006369,"vw":85.807577},{"c":87.25,"h":88.05,"l":86.23,"n":54269,"o":86.55,"t":"2026-10-06T04:00:00Z","v":4006897,"vw":87.205423},{"c":87.21,"h":88.0484,"l":87.2,"n":52902,"o":87.65,"t":"2026-10-07T04:00:00Z","v":3773507,"vw":87.538951},{"c":88.1,"h":88.38,"l":87.09,"n":57964,"o":87.28,"t":"2026-10-08T04:00:00Z","v":4081402,"vw":87.975421},{"c":88.27,"h":88.66,"l":87.64,"n":43717,"o":87.67,"t":"2026-10-09T04:00:00Z","v":3165912,"vw":88.218251},{"c":89.98,"h":89.98,"l":88.25,"n":49664,"o":88.34,"t":"2026-10-12T04:00:00Z","v":4567095,"vw":89.701788},{"c":89.95,"h":91.0495,"l":89.38,"n":53245,"o":90.92,"t":"2026-10-13T04:00:00Z","v":3491387,"vw":89.958965},{"c":92.78,"h":92.87,"l":90.63,"n":71135,"o":90.63,"t":"2026-10-14T04:00:00Z","v":5386818,"vw":92.173784},{"c":92.67,"h":95.33,"l":92.12,"n":79950,"o":94.26,"t":"2026-10-15T04:00:00Z","v":7615036,"vw":93.188115}],"volatilityBars":[{"c":87.22,"h":87.22,"l":87.22,"n":4,"o":87.22,"t":"2026-10-08T13:15:00Z","v":140,"vw":87.22},{"c":87.43,"h":87.59,"l":87.09,"n":1866,"o":87.28,"t":"2026-10-08T13:30:00Z","v":171618,"vw":87.373081},{"c":87.775,"h":87.835,"l":87.42,"n":1690,"o":87.43,"t":"2026-10-08T13:45:00Z","v":107551,"vw":87.562268},{"c":87.795,"h":87.88,"l":87.665,"n":2579,"o":87.785,"t":"2026-10-08T14:00:00Z","v":193494,"vw":87.773498},{"c":87.73,"h":87.9,"l":87.72,"n":2604,"o":87.795,"t":"2026-10-08T14:15:00Z","v":155945,"vw":87.776097},{"c":87.54,"h":87.74,"l":87.53,"n":1504,"o":87.71,"t":"2026-10-08T14:30:00Z","v":54799,"vw":87.678139},{"c":87.69,"h":87.72,"l":87.54,"n":1790,"o":87.54,"t":"2026-10-08T14:45:00Z","v":76209,"vw":87.648823},{"c":87.4,"h":87.705,"l":87.4,"n":1468,"o":87.68,"t":"2026-10-08T15:00:00Z","v":49425,"vw":87.598034},{"c":87.61,"h":87.62,"l":87.345,"n":1908,"o":87.39,"t":"2026-10-08T15:15:00Z","v":84688,"vw":87.502215},{"c":87.745,"h":87.83,"l":87.61,"n":1394,"o":87.615,"t":"2026-10-08T15:30:00Z","v":46287,"vw":87.728754},{"c":87.62,"h":87.79,"l":87.525,"n":1964,"o":87.745,"t":"2026-10-08T15:45:00Z","v":139448,"vw":87.593006},{"c":87.625,"h":87.705,"l":87.6,"n":1510,"o":87.63,"t":"2026-10-08T16:00:00Z","v":48374,"vw":87.649469},{"c":87.41,"h":87.69,"l":87.405,"n":2228,"o":87.63,"t":"2026-10-08T16:15:00Z","v":89671,"vw":87.578576},{"c":87.5,"h":87.53,"l":87.36,"n":1133,"o":87.4,"t":"2026-10-08T16:30:00Z","v":36267,"vw":87.429518},{"c":88.03,"h":88.06,"l":87.5,"n":1955,"o":87.51,"t":"2026-10-08T16:45:00Z","v":62022,"vw":87.814993},{"c":87.95,"h":88.15,"l":87.924,"n":2463,"o":88.05,"t":"2026-10-08T17:00:00Z","v":108135,"vw":88.054903},{"c":88.145,"h":88.2,"l":87.93,"n":1440,"o":87.93,"t":"2026-10-08T17:15:00Z","v":46940,"vw":88.106994},{"c":88.17,"h":88.2,"l":88.09,"n":1513,"o":88.1587,"t":"2026-10-08T17:30:00Z","v":48269,"vw":88.158997},{"c":88.2,"h":88.23,"l":88.09,"n":1775,"o":88.17,"t":"2026-10-08T17:45:00Z","v":77541,"vw":88.167591},{"c":88.21,"h":88.31,"l":88.18,"n":1824,"o":88.2,"t":"2026-10-08T18:00:00Z","v":73304,"vw":88.235059},{"c":87.94,"h":88.22,"l":87.9,"n":1717,"o":88.2,"t":"2026-10-08T18:15:00Z","v":95797,"vw":88.019488},{"c":88.05,"h":88.0999,"l":87.92,"n":1345,"o":87.94,"t":"2026-10-08T18:30:00Z","v":42230,"vw":88.022431},{"c":88.035,"h":88.09,"l":87.99,"n":1568,"o":88.05,"t":"2026-10-08T18:45:00Z","v":48959,"vw":88.051635},{"c":88.17,"h":88.185,"l":88.03,"n":1738,"o":88.05,"t":"2026-10-08T19:00:00Z","v":78664,"vw":88.116102},{"c":88.26,"h":88.335,"l":88.14,"n":3075,"o":88.17,"t":"2026-10-08T19:15:00Z","v":245535,"vw":88.248731},{"c":88.31,"h":88.38,"l":88.21,"n":3715,"o":88.26,"t":"2026-10-08T19:30:00Z","v":178521,"vw":88.290547},{"c":88.11,"h":88.3,"l":88.02,"n":9462,"o":88.3,"t":"2026-10-08T19:45:00Z","v":561720,"vw":88.119148},{"c":88.1,"h":88.12,"l":88.1,"n":84,"o":88.11,"t":"2026-10-08T20:00:00Z","v":1130719,"vw":88.100003},{"c":88.1,"h":88.1,"l":88.1,"n":5,"o":88.1,"t":"2026-10-08T20:30:00Z","v":407,"vw":88.1},{"c":87.99,"h":88.06,"l":87.8,"n":16,"o":88.06,"t":"2026-10-09T08:00:00Z","v":1737,"vw":87.943214},{"c":87.84,"h":87.84,"l":87.84,"n":16,"o":87.84,"t":"2026-10-09T10:15:00Z","v":1174,"vw":87.84},{"c":87.86,"h":87.88,"l":87.86,"n":8,"o":87.88,"t":"2026-10-09T10:30:00Z","v":683,"vw":87.872962},{"c":87.9,"h":88.08,"l":87.9,"n":2,"o":88.08,"t":"2026-10-09T11:30:00Z","v":2000,"vw":87.99},{"c":87.86,"h":88.29,"l":87.67,"n":1435,"o":87.67,"t":"2026-10-09T13:30:00Z","v":101079,"vw":87.820587},{"c":87.885,"h":87.99,"l":87.74,"n":1976,"o":87.85,"t":"2026-10-09T13:45:00Z","v":106557,"vw":87.848146},{"c":87.93,"h":88.07,"l":87.735,"n":1819,"o":87.885,"t":"2026-10-09T14:00:00Z","v":66023,"vw":87.906073},{"c":87.79,"h":88.005,"l":87.75,"n":1530,"o":87.92,"t":"2026-10-09T14:15:00Z","v":62369,"vw":87.903785},{"c":87.87,"h":87.9,"l":87.64,"n":1771,"o":87.77,"t":"2026-10-09T14:30:00Z","v":72153,"vw":87.772434},{"c":87.945,"h":87.965,"l":87.69,"n":2498,"o":87.88,"t":"2026-10-09T14:45:00Z","v":148535,"vw":87.825018},{"c":88.03,"h":88.04,"l":87.85,"n":1377,"o":87.945,"t":"2026-10-09T15:00:00Z","v":40352,"vw":87.916761},{"c":88.08,"h":88.08,"l":87.97,"n":1082,"o":88.07,"t":"2026-10-09T15:15:00Z","v":35582,"vw":88.023947},{"c":88.025,"h":88.07,"l":87.94,"n":1332,"o":88.06,"t":"2026-10-09T15:30:00Z","v":45472,"vw":88.029722},{"c":88.05,"h":88.06,"l":87.975,"n":868,"o":88.02,"t":"2026-10-09T15:45:00Z","v":27094,"vw":88.012908},{"c":88.135,"h":88.145,"l":88.04,"n":955,"o":88.12,"t":"2026-10-09T16:00:00Z","v":29766,"vw":88.094479},{"c":88.06,"h":88.16,"l":88.055,"n":1106,"o":88.12,"t":"2026-10-09T16:15:00Z","v":35484,"vw":88.110187},{"c":88.17,"h":88.17,"l":88.015,"n":864,"o":88.065,"t":"2026-10-09T16:30:00Z","v":27624,"vw":88.102439},{"c":88.23,"h":88.26,"l":88.13,"n":1009,"o":88.17,"t":"2026-10-09T16:45:00Z","v":31871,"vw":88.176607},{"c":88.225,"h":88.28,"l":88.215,"n":893,"o":88.25,"t":"2026-10-09T17:00:00Z","v":29580,"vw":88.246366},{"c":88.31,"h":88.31,"l":88.18,"n":1290,"o":88.22,"t":"2026-10-09T17:15:00Z","v":90078,"vw":88.262617},{"c":88.62,"h":88.62,"l":88.32,"n":1410,"o":88.32,"t":"2026-10-09T17:30:00Z","v":57005,"vw":88.490954},{"c":88.585,"h":88.65,"l":88.56,"n":1332,"o":88.6,"t":"2026-10-09T17:45:00Z","v":46751,"vw":88.607223},{"c":88.48,"h":88.66,"l":88.38,"n":2599,"o":88.6,"t":"2026-10-09T18:00:00Z","v":172077,"vw":88.548378},{"c":88.465,"h":88.51,"l":88.425,"n":1265,"o":88.5,"t":"2026-10-09T18:15:00Z","v":48840,"vw":88.467636},{"c":88.41,"h":88.505,"l":88.4,"n":1178,"o":88.47,"t":"2026-10-09T18:30:00Z","v":39738,"vw":88.45205},{"c":88.48,"h":88.48,"l":88.3,"n":1652,"o":88.41,"t":"2026-10-09T18:45:00Z","v":58970,"vw":88.38942},{"c":88.5,"h":88.565,"l":88.47,"n":1722,"o":88.48,"t":"2026-10-09T19:00:00Z","v":121241,"vw":88.523398},{"c":88.395,"h":88.5,"l":88.39,"n":1624,"o":88.5,"t":"2026-10-09T19:15:00Z","v":62083,"vw":88.440312},{"c":88.37,"h":88.45,"l":88.365,"n":2073,"o":88.38,"t":"2026-10-09T19:30:00Z","v":87786,"vw":88.413721},{"c":88.27,"h":88.39,"l":88.16,"n":6595,"o":88.37,"t":"2026-10-09T19:45:00Z","v":395296,"vw":88.249703},{"c":88.27,"h":88.27,"l":88.27,"n":93,"o":88.27,"t":"2026-10-09T20:00:00Z","v":1115397,"vw":88.27},{"c":88.28,"h":88.28,"l":88.28,"n":1,"o":88.28,"t":"2026-10-09T20:15:00Z","v":100,"vw":88.28},{"c":88.38,"h":88.38,"l":88.38,"n":1,"o":88.38,"t":"2026-10-09T23:30:00Z","v":250,"vw":88.38},{"c":88.15,"h":88.27,"l":88.15,"n":23,"o":88.27,"t":"2026-10-12T08:00:00Z","v":734,"vw":88.175075},{"c":88.19,"h":88.3,"l":88.19,"n":61,"o":88.3,"t":"2026-10-12T13:00:00Z","v":941,"vw":88.259182},{"c":88.49,"h":88.68,"l":88.25,"n":1598,"o":88.34,"t":"2026-10-12T13:30:00Z","v":94217,"vw":88.441134},{"c":88.705,"h":88.705,"l":88.4,"n":1580,"o":88.435,"t":"2026-10-12T13:45:00Z","v":80989,"vw":88.571936},{"c":88.75,"h":88.925,"l":88.6,"n":1766,"o":88.725,"t":"2026-10-12T14:00:00Z","v":89669,"vw":88.780309},{"c":88.905,"h":88.93,"l":88.715,"n":1645,"o":88.72,"t":"2026-10-12T14:15:00Z","v":59733,"vw":88.865663},{"c":89.02,"h":89.22,"l":88.92,"n":1561,"o":88.92,"t":"2026-10-12T14:30:00Z","v":58488,"vw":89.037983},{"c":88.91,"h":89.06,"l":88.89,"n":1478,"o":89.0105,"t":"2026-10-12T14:45:00Z","v":61032,"vw":88.952298},{"c":89.07,"h":89.09,"l":88.85,"n":1625,"o":88.92,"t":"2026-10-12T15:00:00Z","v":67166,"vw":88.96516},{"c":89.045,"h":89.115,"l":88.94,"n":1438,"o":89.09,"t":"2026-10-12T15:15:00Z","v":66689,"vw":89.04226},{"c":89.235,"h":89.295,"l":89.03,"n":1765,"o":89.06,"t":"2026-10-12T15:30:00Z","v":159601,"vw":89.140987},{"c":89.1801,"h":89.24,"l":89.16,"n":923,"o":89.235,"t":"2026-10-12T15:45:00Z","v":22836,"vw":89.1874},{"c":89.32,"h":89.325,"l":89.19,"n":1109,"o":89.2,"t":"2026-10-12T16:00:00Z","v":34205,"vw":89.251744},{"c":89.4,"h":89.47,"l":89.29,"n":1247,"o":89.325,"t":"2026-10-12T16:15:00Z","v":44968,"vw":89.365635},{"c":89.315,"h":89.42,"l":89.285,"n":1431,"o":89.39,"t":"2026-10-12T16:30:00Z","v":70520,"vw":89.376384},{"c":89.575,"h":89.61,"l":89.315,"n":1413,"o":89.315,"t":"2026-10-12T16:45:00Z","v":130884,"vw":89.445521},{"c":89.51,"h":89.59,"l":89.45,"n":1307,"o":89.59,"t":"2026-10-12T17:00:00Z","v":65634,"vw":89.498787},{"c":89.4331,"h":89.525,"l":89.4122,"n":1033,"o":89.51,"t":"2026-10-12T17:15:00Z","v":38505,"vw":89.470435},{"c":89.48,"h":89.49,"l":89.41,"n":1046,"o":89.445,"t":"2026-10-12T17:30:00Z","v":44087,"vw":89.461157},{"c":89.432,"h":89.4999,"l":89.42,"n":1166,"o":89.4925,"t":"2026-10-12T17:45:00Z","v":37508,"vw":89.458464},{"c":89.43,"h":89.46,"l":89.38,"n":1058,"o":89.45,"t":"2026-10-12T18:00:00Z","v":38652,"vw":89.424916},{"c":89.395,"h":89.49,"l":89.38,"n":1157,"o":89.435,"t":"2026-10-12T18:15:00Z","v":35725,"vw":89.438329},{"c":89.48,"h":89.48,"l":89.31,"n":1434,"o":89.39,"t":"2026-10-12T18:30:00Z","v":72333,"vw":89.388201},{"c":89.5,"h":89.571,"l":89.44,"n":2069,"o":89.48,"t":"2026-10-12T18:45:00Z","v":122208,"vw":89.481606},{"c":89.575,"h":89.665,"l":89.45,"n":2435,"o":89.49,"t":"2026-10-12T19:00:00Z","v":179387,"vw":89.533825},{"c":89.68,"h":89.75,"l":89.575,"n":2188,"o":89.58,"t":"2026-10-12T19:15:00Z","v":141192,"vw":89.6381},{"c":89.765,"h":89.795,"l":89.64,"n":2657,"o":89.67,"t":"2026-10-12T19:30:00Z","v":118441,"vw":89.743239},{"c":89.97,"h":89.98,"l":89.7462,"n":10230,"o":89.76,"t":"2026-10-12T19:45:00Z","v":682474,"vw":89.880732},{"c":89.98,"h":89.98,"l":89.98,"n":134,"o":89.98,"t":"2026-10-12T20:00:00Z","v":1862870,"vw":89.98},{"c":89.98,"h":89.98,"l":89.76,"n":3,"o":89.76,"t":"2026-10-12T20:30:00Z","v":3585,"vw":89.973723},{"c":89.79,"h":89.79,"l":89.51,"n":117,"o":89.69,"t":"2026-10-12T20:45:00Z","v":5959,"vw":89.572007},{"c":89.89,"h":89.89,"l":89.8,"n":12,"o":89.8,"t":"2026-10-12T22:15:00Z","v":864,"vw":89.828891},{"c":90.67,"h":90.67,"l":90.12,"n":23,"o":90.12,"t":"2026-10-13T08:00:00Z","v":933,"vw":90.553616},{"c":90.58,"h":90.58,"l":90.58,"n":3,"o":90.58,"t":"2026-10-13T08:45:00Z","v":154,"vw":90.58},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-13T10:45:00Z","v":575,"vw":89.8},{"c":90.73,"h":90.73,"l":90.73,"n":3,"o":90.73,"t":"2026-10-13T11:00:00Z","v":144,"vw":90.73},{"c":91.09,"h":91.13,"l":91,"n":10,"o":91.13,"t":"2026-10-13T13:00:00Z","v":980,"vw":91.051196},{"c":91.23,"h":91.23,"l":91.11,"n":23,"o":91.11,"t":"2026-10-13T13:15:00Z","v":459,"vw":91.162174},{"c":89.84,"h":91.0495,"l":89.725,"n":2118,"o":90.92,"t":"2026-10-13T13:30:00Z","v":245937,"vw":90.581879},{"c":89.75,"h":89.91,"l":89.59,"n":2082,"o":89.78,"t":"2026-10-13T13:45:00Z","v":102584,"vw":89.768478},{"c":89.525,"h":89.715,"l":89.38,"n":2342,"o":89.715,"t":"2026-10-13T14:00:00Z","v":143012,"vw":89.519497},{"c":89.7,"h":89.78,"l":89.47,"n":2482,"o":89.49,"t":"2026-10-13T14:15:00Z","v":109159,"vw":89.643797},{"c":89.8201,"h":89.95,"l":89.7,"n":1696,"o":89.71,"t":"2026-10-13T14:30:00Z","v":68718,"vw":89.84814},{"c":89.76,"h":89.89,"l":89.735,"n":1720,"o":89.835,"t":"2026-10-13T14:45:00Z","v":70216,"vw":89.795411},{"c":89.74,"h":89.82,"l":89.68,"n":1546,"o":89.755,"t":"2026-10-13T15:00:00Z","v":52624,"vw":89.739515},{"c":89.66,"h":89.77,"l":89.63,"n":1764,"o":89.74,"t":"2026-10-13T15:15:00Z","v":72142,"vw":89.712189},{"c":89.72,"h":89.795,"l":89.66,"n":1663,"o":89.66,"t":"2026-10-13T15:30:00Z","v":52446,"vw":89.717032},{"c":89.715,"h":89.78,"l":89.66,"n":1259,"o":89.75,"t":"2026-10-13T15:45:00Z","v":34182,"vw":89.723095},{"c":89.82,"h":89.825,"l":89.68,"n":1666,"o":89.71,"t":"2026-10-13T16:00:00Z","v":71793,"vw":89.727695},{"c":89.81,"h":89.88,"l":89.775,"n":1718,"o":89.82,"t":"2026-10-13T16:15:00Z","v":98272,"vw":89.825428},{"c":89.85,"h":89.88,"l":89.73,"n":1667,"o":89.815,"t":"2026-10-13T16:30:00Z","v":57091,"vw":89.795537},{"c":89.79,"h":89.85,"l":89.73,"n":1496,"o":89.85,"t":"2026-10-13T16:45:00Z","v":46005,"vw":89.786348},{"c":89.88,"h":89.88,"l":89.69,"n":1626,"o":89.79,"t":"2026-10-13T17:00:00Z","v":58986,"vw":89.773016},{"c":89.99,"h":90,"l":89.87,"n":1444,"o":89.885,"t":"2026-10-13T17:15:00Z","v":66675,"vw":89.917433},{"c":89.99,"h":90.06,"l":89.925,"n":1431,"o":89.99,"t":"2026-10-13T17:30:00Z","v":61155,"vw":89.96631},{"c":89.97,"h":90.035,"l":89.95,"n":1463,"o":89.99,"t":"2026-10-13T17:45:00Z","v":51075,"vw":89.986916},{"c":90.055,"h":90.12,"l":89.97,"n":1513,"o":89.97,"t":"2026-10-13T18:00:00Z","v":49475,"vw":90.050654},{"c":89.97,"h":90.06,"l":89.9346,"n":1630,"o":90.055,"t":"2026-10-13T18:15:00Z","v":88976,"vw":89.993952},{"c":90.13,"h":90.155,"l":89.92,"n":1359,"o":89.97,"t":"2026-10-13T18:30:00Z","v":46021,"vw":90.002155},{"c":90.155,"h":90.16,"l":90.0472,"n":1307,"o":90.145,"t":"2026-10-13T18:45:00Z","v":42867,"vw":90.113061},{"c":90.22,"h":90.27,"l":90.145,"n":1609,"o":90.16,"t":"2026-10-13T19:00:00Z","v":65524,"vw":90.203372},{"c":90.14,"h":90.23,"l":90.11,"n":1965,"o":90.225,"t":"2026-10-13T19:15:00Z","v":81460,"vw":90.163333},{"c":89.975,"h":90.215,"l":89.95,"n":3123,"o":90.15,"t":"2026-10-13T19:30:00Z","v":155213,"vw":90.100066},{"c":89.95,"h":90.01,"l":89.875,"n":8328,"o":89.96,"t":"2026-10-13T19:45:00Z","v":487877,"vw":89.940456},{"c":89.95,"h":89.97,"l":89.95,"n":138,"o":89.97,"t":"2026-10-13T20:00:00Z","v":980587,"vw":89.950002},{"c":90.46,"h":90.46,"l":90.46,"n":1,"o":90.46,"t":"2026-10-14T11:00:00Z","v":130,"vw":90.46},{"c":90.69,"h":90.7,"l":90.51,"n":11,"o":90.51,"t":"2026-10-14T12:45:00Z","v":1127,"vw":90.673422},{"c":91.03,"h":91.03,"l":91.03,"n":2,"o":91.03,"t":"2026-10-14T13:15:00Z","v":300,"vw":91.03},{"c":90.78,"h":91.49,"l":90.63,"n":1522,"o":90.63,"t":"2026-10-14T13:30:00Z","v":157561,"vw":90.938449},{"c":90.88,"h":90.95,"l":90.63,"n":1774,"o":90.73,"t":"2026-10-14T13:45:00Z","v":149459,"vw":90.800371},{"c":91.03,"h":91.3,"l":90.82,"n":2197,"o":90.86,"t":"2026-10-14T14:00:00Z","v":110008,"vw":91.073457},{"c":91.01,"h":91.125,"l":90.84,"n":3834,"o":91.05,"t":"2026-10-14T14:15:00Z","v":208980,"vw":90.938268},{"c":91.04,"h":91.09,"l":90.83,"n":1840,"o":91,"t":"2026-10-14T14:30:00Z","v":88593,"vw":90.991754},{"c":91.02,"h":91.16,"l":90.98,"n":1822,"o":91.035,"t":"2026-10-14T14:45:00Z","v":76879,"vw":91.088371},{"c":91.41,"h":91.46,"l":91.01,"n":1863,"o":91.025,"t":"2026-10-14T15:00:00Z","v":70946,"vw":91.214858},{"c":91.8,"h":91.81,"l":91.365,"n":2148,"o":91.37,"t":"2026-10-14T15:15:00Z","v":101281,"vw":91.589985},{"c":91.92,"h":92.015,"l":91.8,"n":2177,"o":91.8,"t":"2026-10-14T15:30:00Z","v":117516,"vw":91.924814},{"c":91.91,"h":91.95,"l":91.8001,"n":2600,"o":91.91,"t":"2026-10-14T15:45:00Z","v":163999,"vw":91.872305},{"c":91.85,"h":92.02,"l":91.76,"n":3111,"o":91.91,"t":"2026-10-14T16:00:00Z","v":241732,"vw":91.875556},{"c":92.07,"h":92.12,"l":91.85,"n":2285,"o":91.855,"t":"2026-10-14T16:15:00Z","v":105094,"vw":91.987039},{"c":91.93,"h":92.18,"l":91.91,"n":2153,"o":92.09,"t":"2026-10-14T16:30:00Z","v":82905,"vw":92.060113},{"c":91.985,"h":92.07,"l":91.925,"n":1924,"o":91.94,"t":"2026-10-14T16:45:00Z","v":77007,"vw":91.992556},{"c":91.935,"h":91.995,"l":91.7704,"n":1865,"o":91.975,"t":"2026-10-14T17:00:00Z","v":80974,"vw":91.882362},{"c":91.86,"h":91.94,"l":91.725,"n":2387,"o":91.93,"t":"2026-10-14T17:15:00Z","v":117717,"vw":91.84499},{"c":91.75,"h":92.01,"l":91.74,"n":2920,"o":91.85,"t":"2026-10-14T17:30:00Z","v":152711,"vw":91.863567},{"c":91.865,"h":91.89,"l":91.76,"n":2255,"o":91.765,"t":"2026-10-14T17:45:00Z","v":94427,"vw":91.811345},{"c":91.965,"h":92.075,"l":91.85,"n":2448,"o":91.86,"t":"2026-10-14T18:00:00Z","v":116995,"vw":91.938615},{"c":92.03,"h":92.0499,"l":91.95,"n":2774,"o":91.975,"t":"2026-10-14T18:15:00Z","v":143000,"vw":91.999418},{"c":92.18,"h":92.18,"l":92,"n":1572,"o":92.075,"t":"2026-10-14T18:30:00Z","v":57500,"vw":92.068235},{"c":92.02,"h":92.195,"l":91.96,"n":2378,"o":92.19,"t":"2026-10-14T18:45:00Z","v":123752,"vw":92.027232},{"c":92.06,"h":92.19,"l":92.02,"n":1883,"o":92.025,"t":"2026-10-14T19:00:00Z","v":81077,"vw":92.095047},{"c":92.01,"h":92.16,"l":91.935,"n":2339,"o":92.075,"t":"2026-10-14T19:15:00Z","v":101337,"vw":92.059197},{"c":92.12,"h":92.13,"l":91.94,"n":3321,"o":92.015,"t":"2026-10-14T19:30:00Z","v":145837,"vw":92.020784},{"c":92.8,"h":92.87,"l":92.04,"n":12630,"o":92.11,"t":"2026-10-14T19:45:00Z","v":741700,"vw":92.583116},{"c":92.78,"h":92.8,"l":92.78,"n":100,"o":92.8,"t":"2026-10-14T20:00:00Z","v":1656172,"vw":92.780005},{"c":92.4,"h":92.48,"l":92.4,"n":12,"o":92.48,"t":"2026-10-14T20:45:00Z","v":624,"vw":92.4399},{"c":93,"h":93,"l":92.99,"n":18,"o":92.99,"t":"2026-10-14T23:45:00Z","v":649,"vw":92.993802},{"c":93.79,"h":93.79,"l":93.5,"n":53,"o":93.72,"t":"2026-10-15T08:00:00Z","v":938,"vw":93.696367},{"c":93.99,"h":93.99,"l":93.99,"n":9,"o":93.99,"t":"2026-10-15T08:15:00Z","v":1921,"vw":93.99},{"c":93.76,"h":93.76,"l":93.76,"n":4,"o":93.76,"t":"2026-10-15T10:00:00Z","v":136,"vw":93.76},{"c":93.61,"h":93.61,"l":93.02,"n":9,"o":93.02,"t":"2026-10-15T10:15:00Z","v":863,"vw":93.139036},{"c":93.76,"h":93.76,"l":93.76,"n":3,"o":93.76,"t":"2026-10-15T10:45:00Z","v":135,"vw":93.76},{"c":94.2,"h":94.2,"l":94.14,"n":30,"o":94.14,"t":"2026-10-15T11:00:00Z","v":1356,"vw":94.164438},{"c":94.19,"h":94.19,"l":94.19,"n":4,"o":94.19,"t":"2026-10-15T11:15:00Z","v":129,"vw":94.19},{"c":94.21,"h":94.21,"l":94.21,"n":4,"o":94.21,"t":"2026-10-15T12:00:00Z","v":404,"vw":94.21},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-15T12:15:00Z","v":108,"vw":94.3},{"c":93.8,"h":94.27,"l":93.8,"n":2,"o":94.27,"t":"2026-10-15T12:30:00Z","v":654,"vw":93.910673},{"c":93.8,"h":94.64,"l":93.8,"n":9,"o":94.4,"t":"2026-10-15T13:00:00Z","v":860,"vw":94.323132},{"c":93.8,"h":93.8,"l":93.8,"n":3,"o":93.8,"t":"2026-10-15T13:15:00Z","v":505,"vw":93.8},{"c":94.22,"h":95,"l":94.03,"n":3667,"o":94.26,"t":"2026-10-15T13:30:00Z","v":427662,"vw":94.564645},{"c":95.19,"h":95.33,"l":94.21,"n":4829,"o":94.21,"t":"2026-10-15T13:45:00Z","v":318978,"vw":94.998851},{"c":95.01,"h":95.165,"l":94.68,"n":4393,"o":95.165,"t":"2026-10-15T14:00:00Z","v":255928,"vw":94.972972},{"c":94.69,"h":95.045,"l":94.64,"n":3031,"o":94.99,"t":"2026-10-15T14:15:00Z","v":217719,"vw":94.915136},{"c":94.22,"h":94.935,"l":94.18,"n":2769,"o":94.72,"t":"2026-10-15T14:30:00Z","v":145900,"vw":94.618423},{"c":94.02,"h":94.34,"l":93.95,"n":2934,"o":94.23,"t":"2026-10-15T14:45:00Z","v":196521,"vw":94.197569},{"c":94.13,"h":94.28,"l":93.93,"n":2681,"o":94,"t":"2026-10-15T15:00:00Z","v":170475,"vw":94.120961},{"c":93.77,"h":94.25,"l":93.67,"n":3164,"o":94.13,"t":"2026-10-15T15:15:00Z","v":179331,"vw":93.926254},{"c":93.775,"h":93.86,"l":93.69,"n":2163,"o":93.775,"t":"2026-10-15T15:30:00Z","v":106999,"vw":93.781055},{"c":93.11,"h":93.8,"l":92.96,"n":7145,"o":93.775,"t":"2026-10-15T15:45:00Z","v":525544,"vw":93.257803},{"c":92.7,"h":93.13,"l":92.68,"n":4268,"o":93.11,"t":"2026-10-15T16:00:00Z","v":321649,"vw":92.933354},{"c":92.7,"h":92.75,"l":92.12,"n":7245,"o":92.7,"t":"2026-10-15T16:15:00Z","v":521784,"vw":92.484481},{"c":92.845,"h":92.91,"l":92.52,"n":2028,"o":92.68,"t":"2026-10-15T16:30:00Z","v":96450,"vw":92.716489},{"c":92.78,"h":92.86,"l":92.655,"n":1837,"o":92.845,"t":"2026-10-15T16:45:00Z","v":92537,"vw":92.768001},{"c":92.7,"h":92.74,"l":92.565,"n":546,"o":92.565,"t":"2026-10-15T18:00:00Z","v":24384,"vw":92.687601},{"c":92.44,"h":92.8,"l":92.44,"n":2700,"o":92.69,"t":"2026-10-15T18:15:00Z","v":132852,"vw":92.652222},{"c":92.38,"h":92.55,"l":92.29,"n":1889,"o":92.47,"t":"2026-10-15T18:30:00Z","v":83484,"vw":92.434974},{"c":92.365,"h":92.51,"l":92.35,"n":1770,"o":92.38,"t":"2026-10-15T18:45:00Z","v":67754,"vw":92.417006},{"c":92.36,"h":92.49,"l":92.23,"n":2377,"o":92.36,"t":"2026-10-15T19:00:00Z","v":117781,"vw":92.357228},{"c":92.22,"h":92.38,"l":92.17,"n":2701,"o":92.35,"t":"2026-10-15T19:15:00Z","v":118347,"vw":92.275795},{"c":92.385,"h":92.54,"l":92.22,"n":4094,"o":92.23,"t":"2026-10-15T19:30:00Z","v":242728,"vw":92.389619},{"c":92.64,"h":92.69,"l":92.35,"n":10906,"o":92.385,"t":"2026-10-15T19:45:00Z","v":773390,"vw":92.547696},{"c":92.67,"h":92.67,"l":92.62,"n":124,"o":92.62,"t":"2026-10-15T20:00:00Z","v":2456555,"vw":92.669984},{"c":93.2143,"h":93.2143,"l":93.2143,"n":4,"o":93.2143,"t":"2026-10-15T20:15:00Z","v":208,"vw":93.2143}],"expiry":"2026-10-16","expirations":["2026-10-16","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":1.075,"strike":136.67828998389203,"iv":5.233757802090012,"gamma":0.006927722243870028,"theta":-2.271098722479846,"vega":0.008463089861713555,"rho":0.00022075978192302625,"breakevenPct":47.78128461394018},{"delta":0.15,"premium":1.075,"strike":111.52408274961435,"iv":3.0887403627390175,"gamma":0.015766151424904822,"theta":-1.7729001410146854,"vega":0.011238344780615632,"rho":0.00034475622841416415,"breakevenPct":20.795932329711594},{"delta":0.2,"premium":0.5635823718481628,"strike":97.89253997033565,"iv":1.0807914834755716,"gamma":0.05871774072885395,"theta":-0.7470256831169321,"vega":0.01349913886330705,"rho":0.00048195778763784067,"breakevenPct":5.6234100799811},{"delta":0.25,"premium":0.15279687977763892,"strike":93.97762496177889,"iv":0.21961892733366908,"gamma":0.302802906516064,"theta":-0.1708068119348246,"vega":0.014950642480606855,"rho":0.0006108652516055014,"breakevenPct":0.9828125529629455},{"delta":0.3,"premium":0.1649851057818877,"strike":93.8801191537449,"iv":0.2046127806581517,"gamma":0.36735106482881297,"theta":-0.16002332672616562,"vega":0.014983830424014343,"rho":0.0007334440979775553,"breakevenPct":0.891284126498614},{"delta":0.35,"premium":0.17717333178613642,"strike":93.78261334571091,"iv":0.18960663398263433,"gamma":0.43189922314156187,"theta":-0.14923984151750666,"vega":0.015017018367421829,"rho":0.000856022944349609,"breakevenPct":0.7997557000342825},{"delta":0.4,"premium":0.18936155779038522,"strike":93.68510753767691,"iv":0.17460048730711691,"gamma":0.4964473814543109,"theta":-0.13845635630884767,"vega":0.015050206310829317,"rho":0.000978601790721663,"breakevenPct":0.7082272735699511},{"delta":0.45,"premium":0.20154978379463395,"strike":93.58760172964293,"iv":0.15959434063159952,"gamma":0.5609955397670598,"theta":-0.12767287110018868,"vega":0.015083394254236805,"rho":0.0011011806370937168,"breakevenPct":0.6166988471056196},{"delta":0.5,"premium":0.21373800979888274,"strike":93.49009592160894,"iv":0.14458819395608213,"gamma":0.6255436980798088,"theta":-0.1168893858915297,"vega":0.015116582197644291,"rho":0.0012237594834657707,"breakevenPct":0.5251704206412882},{"delta":0.55,"premium":0.22592623580313148,"strike":93.39259011357495,"iv":0.12958204728056472,"gamma":0.6900918563925578,"theta":-0.10610590068287072,"vega":0.01514977014105178,"rho":0.0013463383298378245,"breakevenPct":0.4336419941769566},{"delta":0.6,"premium":0.23811446180738022,"strike":93.29508430554095,"iv":0.11457590060504737,"gamma":0.7546400147053065,"theta":-0.09532241547421176,"vega":0.015182958084459268,"rho":0.001468917176209878,"breakevenPct":0.34211356771262535},{"delta":0.65,"premium":0.250302687811629,"strike":93.19757849750697,"iv":0.09956975392952995,"gamma":0.8191881730180555,"theta":-0.08453893026555276,"vega":0.015216146027866756,"rho":0.0015914960225819324,"breakevenPct":0.2505851412482938},{"delta":0.7,"premium":0.26249091381587775,"strike":93.10007268947298,"iv":0.08456360725401257,"gamma":0.8837363313308044,"theta":-0.0737554450568938,"vega":0.015249333971274242,"rho":0.001714074868953986,"breakevenPct":0.15905671478396244},{"delta":0.75,"premium":0.27467913982012654,"strike":93.002566881439,"iv":0.06955746057849518,"gamma":0.9482844896435534,"theta":-0.06297195984823481,"vega":0.01528252191468173,"rho":0.0018366537153260394,"breakevenPct":0.06752828831963098},{"delta":0.8,"premium":0.28686736582437533,"strike":92.905061073405,"iv":0.054551313902977766,"gamma":1.0128326479563023,"theta":-0.05218847463957582,"vega":0.015315709858089218,"rho":0.001959232561698094,"breakevenPct":0},{"delta":0.85,"premium":0.29905559182862407,"strike":92.80755526537101,"iv":0.039545167227460376,"gamma":1.0773808062690513,"theta":-0.04140498943091683,"vega":0.015348897801496704,"rho":0.0020818114080701474,"breakevenPct":0},{"delta":0.9,"premium":0.3112438178328728,"strike":92.71004945733702,"iv":0.024539020551942986,"gamma":1.1419289645818003,"theta":-0.030621504222257845,"vega":0.015382085744904192,"rho":0.0022043902544422013,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.1893322996060653,"strike":88.45602480945443,"iv":0.8101218935553286,"gamma":0.056168718315919824,"theta":-0.3465993639839769,"vega":0.00854204810101464,"rho":-0.00025094596310156495,"breakevenPct":5.30777733690177},{"delta":0.15,"premium":1.075,"strike":81.46913085594701,"iv":2.6935827977064926,"gamma":0.017971234434172673,"theta":-1.5470263457115494,"vega":0.011243669770931086,"rho":-0.00040323162331780854,"breakevenPct":13.75343605439614},{"delta":0.2,"premium":0.2704225352112676,"strike":91.28169014084507,"iv":0.4769267605633803,"gamma":0.11739577464788732,"theta":-0.31697042253521124,"vega":0.013380281690140845,"rho":-0.0005023453387844387,"breakevenPct":2.363406037878517},{"delta":0.25,"premium":0.36308376575240914,"strike":91.65233506300963,"iv":0.48104091919940695,"gamma":0.13225863602668642,"theta":-0.3631157153446998,"vega":0.01519644180874722,"rho":-0.0006304434831733679,"breakevenPct":2.065186031266415},{"delta":0.3,"premium":0.4525876460767946,"strike":92.02587646076795,"iv":0.4814584307178631,"gamma":0.1480889816360601,"theta":-0.40487846410684475,"vega":0.01696727879799666,"rho":-0.0007585278334027662,"breakevenPct":1.760471499875926},{"delta":0.35,"premium":0.49432387312186976,"strike":92.4432387312187,"iv":0.42594924874791323,"gamma":0.17855642737896493,"theta":-0.3803375626043406,"vega":0.018052420701168616,"rho":-0.00088640349134765,"breakevenPct":1.3575010936124252},{"delta":0.4,"premium":0.6685853658536587,"strike":92.71073170731707,"iv":0.4606306341463415,"gamma":0.17182624390243903,"theta":-0.4277441951219513,"vega":0.018705756097560977,"rho":-0.001016970525219027,"breakevenPct":1.2574826593522477},{"delta":0.45,"premium":0.8637073170731708,"strike":92.95463414634146,"iv":0.5095086829268293,"gamma":0.15924087804878048,"theta":-0.48647590243902444,"vega":0.019291121951219514,"rho":-0.001147961201597352,"breakevenPct":1.205151109574075},{"delta":0.5,"premium":1.0839707927677331,"strike":93.28303198887343,"iv":0.5339686369958275,"gamma":0.15152239221140473,"theta":-0.5073910292072322,"vega":0.01923018080667594,"rho":-0.0012798393141976257,"breakevenPct":1.0891449100559627},{"delta":0.55,"premium":1.309979137691238,"strike":93.6307371349096,"iv":0.5528490264255911,"gamma":0.14491599443671765,"theta":-0.5196650208623087,"vega":0.01902155771905424,"rho":-0.0014119202070648313,"breakevenPct":0.9585889748478889},{"delta":0.6,"premium":1.5359874826147424,"strike":93.97844228094576,"iv":0.5717294158553546,"gamma":0.1383095966620306,"theta":-0.5319390125173852,"vega":0.018812934631432545,"rho":-0.0015440010999320367,"breakevenPct":0.8280330396398153},{"delta":0.65,"premium":1.796553738317757,"strike":94.36526479750779,"iv":0.5719503115264798,"gamma":0.1308138629283489,"theta":-0.5029309190031153,"vega":0.017813785046728974,"rho":-0.0016766528332285997,"breakevenPct":0.6925857307408405},{"delta":0.7,"premium":2.059404205607476,"strike":94.75467289719626,"iv":0.5709378504672897,"gamma":0.12325934579439253,"theta":-0.4711941588785047,"vega":0.016762383177570096,"rho":-0.0018093422979821132,"breakevenPct":0.5568151114273288},{"delta":0.75,"premium":3.818257874015746,"strike":96.45669291338582,"iv":0.8747124015748027,"gamma":0.09096850393700791,"theta":-0.651495275590551,"vega":0.015480905511811024,"rho":-0.001981328926926009,"breakevenPct":0.6177860699805822},{"delta":0.8,"premium":5.423138297872339,"strike":98.05851063829788,"iv":1.110195744680851,"gamma":0.05184414893617022,"theta":-0.7501989361702126,"vega":0.013646808510638297,"rho":-0.002148833112540025,"breakevenPct":0.6210717235171606},{"delta":0.85,"premium":13.110994809340548,"strike":105.56099480934054,"iv":2.1882272066315003,"gamma":0.022240603973702235,"theta":-1.2436490516025818,"vega":0.011239055557189084,"rho":-0.0024717697113723538,"breakevenPct":0.8199385716569147},{"delta":0.9,"premium":26.50180294409188,"strike":119.00180294409188,"iv":3.4362083064990148,"gamma":0.010634058539096157,"theta":-1.471912084973795,"vega":0.00846184778211846,"rho":-0.0029544650008141147,"breakevenPct":0.7662987331342878}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":136.67828998389203,"iv":5.233757802090012,"gamma":0.006927722243870028,"theta":-2.271098722479846,"vega":0.008463089861713555,"rho":0.00022075978192302625,"breakevenPct":47.78128461394018},{"delta":0.15,"premium":1.075,"strike":111.52408274961435,"iv":3.0887403627390175,"gamma":0.015766151424904822,"theta":-1.7729001410146854,"vega":0.011238344780615632,"rho":0.00034475622841416415,"breakevenPct":20.795932329711594},{"delta":0.2,"premium":0.5635823718481628,"strike":97.89253997033565,"iv":1.0807914834755716,"gamma":0.05871774072885395,"theta":-0.7470256831169321,"vega":0.01349913886330705,"rho":0.00048195778763784067,"breakevenPct":5.6234100799811},{"delta":0.25,"premium":0.15279687977763892,"strike":93.97762496177889,"iv":0.21961892733366908,"gamma":0.302802906516064,"theta":-0.1708068119348246,"vega":0.014950642480606855,"rho":0.0006108652516055014,"breakevenPct":0.9828125529629455},{"delta":0.3,"premium":0.1649851057818877,"strike":93.8801191537449,"iv":0.2046127806581517,"gamma":0.36735106482881297,"theta":-0.16002332672616562,"vega":0.014983830424014343,"rho":0.0007334440979775553,"breakevenPct":0.891284126498614},{"delta":0.35,"premium":0.17717333178613642,"strike":93.78261334571091,"iv":0.18960663398263433,"gamma":0.43189922314156187,"theta":-0.14923984151750666,"vega":0.015017018367421829,"rho":0.000856022944349609,"breakevenPct":0.7997557000342825},{"delta":0.4,"premium":0.18936155779038522,"strike":93.68510753767691,"iv":0.17460048730711691,"gamma":0.4964473814543109,"theta":-0.13845635630884767,"vega":0.015050206310829317,"rho":0.000978601790721663,"breakevenPct":0.7082272735699511},{"delta":0.45,"premium":0.20154978379463395,"strike":93.58760172964293,"iv":0.15959434063159952,"gamma":0.5609955397670598,"theta":-0.12767287110018868,"vega":0.015083394254236805,"rho":0.0011011806370937168,"breakevenPct":0.6166988471056196},{"delta":0.5,"premium":0.21373800979888274,"strike":93.49009592160894,"iv":0.14458819395608213,"gamma":0.6255436980798088,"theta":-0.1168893858915297,"vega":0.015116582197644291,"rho":0.0012237594834657707,"breakevenPct":0.5251704206412882},{"delta":0.55,"premium":0.22592623580313148,"strike":93.39259011357495,"iv":0.12958204728056472,"gamma":0.6900918563925578,"theta":-0.10610590068287072,"vega":0.01514977014105178,"rho":0.0013463383298378245,"breakevenPct":0.4336419941769566},{"delta":0.6,"premium":0.23811446180738022,"strike":93.29508430554095,"iv":0.11457590060504737,"gamma":0.7546400147053065,"theta":-0.09532241547421176,"vega":0.015182958084459268,"rho":0.001468917176209878,"breakevenPct":0.34211356771262535},{"delta":0.65,"premium":0.250302687811629,"strike":93.19757849750697,"iv":0.09956975392952995,"gamma":0.8191881730180555,"theta":-0.08453893026555276,"vega":0.015216146027866756,"rho":0.0015914960225819324,"breakevenPct":0.2505851412482938},{"delta":0.7,"premium":0.26249091381587775,"strike":93.10007268947298,"iv":0.08456360725401257,"gamma":0.8837363313308044,"theta":-0.0737554450568938,"vega":0.015249333971274242,"rho":0.001714074868953986,"breakevenPct":0.15905671478396244},{"delta":0.75,"premium":0.27467913982012654,"strike":93.002566881439,"iv":0.06955746057849518,"gamma":0.9482844896435534,"theta":-0.06297195984823481,"vega":0.01528252191468173,"rho":0.0018366537153260394,"breakevenPct":0.06752828831963098},{"delta":0.8,"premium":0.28686736582437533,"strike":92.905061073405,"iv":0.054551313902977766,"gamma":1.0128326479563023,"theta":-0.05218847463957582,"vega":0.015315709858089218,"rho":0.001959232561698094,"breakevenPct":0},{"delta":0.85,"premium":0.29905559182862407,"strike":92.80755526537101,"iv":0.039545167227460376,"gamma":1.0773808062690513,"theta":-0.04140498943091683,"vega":0.015348897801496704,"rho":0.0020818114080701474,"breakevenPct":0},{"delta":0.9,"premium":0.3112438178328728,"strike":92.71004945733702,"iv":0.024539020551942986,"gamma":1.1419289645818003,"theta":-0.030621504222257845,"vega":0.015382085744904192,"rho":0.0022043902544422013,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.1893322996060653,"strike":88.45602480945443,"iv":0.8101218935553286,"gamma":0.056168718315919824,"theta":-0.3465993639839769,"vega":0.00854204810101464,"rho":-0.00025094596310156495,"breakevenPct":5.30777733690177},{"delta":0.15,"premium":1.075,"strike":81.46913085594701,"iv":2.6935827977064926,"gamma":0.017971234434172673,"theta":-1.5470263457115494,"vega":0.011243669770931086,"rho":-0.00040323162331780854,"breakevenPct":13.75343605439614},{"delta":0.2,"premium":0.2704225352112676,"strike":91.28169014084507,"iv":0.4769267605633803,"gamma":0.11739577464788732,"theta":-0.31697042253521124,"vega":0.013380281690140845,"rho":-0.0005023453387844387,"breakevenPct":2.363406037878517},{"delta":0.25,"premium":0.36308376575240914,"strike":91.65233506300963,"iv":0.48104091919940695,"gamma":0.13225863602668642,"theta":-0.3631157153446998,"vega":0.01519644180874722,"rho":-0.0006304434831733679,"breakevenPct":2.065186031266415},{"delta":0.3,"premium":0.4525876460767946,"strike":92.02587646076795,"iv":0.4814584307178631,"gamma":0.1480889816360601,"theta":-0.40487846410684475,"vega":0.01696727879799666,"rho":-0.0007585278334027662,"breakevenPct":1.760471499875926},{"delta":0.35,"premium":0.49432387312186976,"strike":92.4432387312187,"iv":0.42594924874791323,"gamma":0.17855642737896493,"theta":-0.3803375626043406,"vega":0.018052420701168616,"rho":-0.00088640349134765,"breakevenPct":1.3575010936124252},{"delta":0.4,"premium":0.6685853658536587,"strike":92.71073170731707,"iv":0.4606306341463415,"gamma":0.17182624390243903,"theta":-0.4277441951219513,"vega":0.018705756097560977,"rho":-0.001016970525219027,"breakevenPct":1.2574826593522477},{"delta":0.45,"premium":0.8637073170731708,"strike":92.95463414634146,"iv":0.5095086829268293,"gamma":0.15924087804878048,"theta":-0.48647590243902444,"vega":0.019291121951219514,"rho":-0.001147961201597352,"breakevenPct":1.205151109574075},{"delta":0.5,"premium":1.0839707927677331,"strike":93.28303198887343,"iv":0.5339686369958275,"gamma":0.15152239221140473,"theta":-0.5073910292072322,"vega":0.01923018080667594,"rho":-0.0012798393141976257,"breakevenPct":1.0891449100559627},{"delta":0.55,"premium":1.309979137691238,"strike":93.6307371349096,"iv":0.5528490264255911,"gamma":0.14491599443671765,"theta":-0.5196650208623087,"vega":0.01902155771905424,"rho":-0.0014119202070648313,"breakevenPct":0.9585889748478889},{"delta":0.6,"premium":1.5359874826147424,"strike":93.97844228094576,"iv":0.5717294158553546,"gamma":0.1383095966620306,"theta":-0.5319390125173852,"vega":0.018812934631432545,"rho":-0.0015440010999320367,"breakevenPct":0.8280330396398153},{"delta":0.65,"premium":1.796553738317757,"strike":94.36526479750779,"iv":0.5719503115264798,"gamma":0.1308138629283489,"theta":-0.5029309190031153,"vega":0.017813785046728974,"rho":-0.0016766528332285997,"breakevenPct":0.6925857307408405},{"delta":0.7,"premium":2.059404205607476,"strike":94.75467289719626,"iv":0.5709378504672897,"gamma":0.12325934579439253,"theta":-0.4711941588785047,"vega":0.016762383177570096,"rho":-0.0018093422979821132,"breakevenPct":0.5568151114273288},{"delta":0.75,"premium":3.818257874015746,"strike":96.45669291338582,"iv":0.8747124015748027,"gamma":0.09096850393700791,"theta":-0.651495275590551,"vega":0.015480905511811024,"rho":-0.001981328926926009,"breakevenPct":0.6177860699805822},{"delta":0.8,"premium":5.423138297872339,"strike":98.05851063829788,"iv":1.110195744680851,"gamma":0.05184414893617022,"theta":-0.7501989361702126,"vega":0.013646808510638297,"rho":-0.002148833112540025,"breakevenPct":0.6210717235171606},{"delta":0.85,"premium":13.110994809340548,"strike":105.56099480934054,"iv":2.1882272066315003,"gamma":0.022240603973702235,"theta":-1.2436490516025818,"vega":0.011239055557189084,"rho":-0.0024717697113723538,"breakevenPct":0.8199385716569147},{"delta":0.9,"premium":26.50180294409188,"strike":119.00180294409188,"iv":3.4362083064990148,"gamma":0.010634058539096157,"theta":-1.471912084973795,"vega":0.00846184778211846,"rho":-0.0029544650008141147,"breakevenPct":0.7662987331342878}]}},"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"}}