{"symbol":"CVS","url":"https://intraalpha.com/companies/CVS","capturedAt":"2026-10-15T20:35:21.192Z","state":"partial","quote":{"symbol":"CVS","last_price":92.4849,"prev_close":90.39,"regular_close":92.58,"change":2.0949,"change_pct":2.3176,"regular_change":2.19,"regular_change_pct":2.4228,"extended_change":-0.0951,"extended_change_pct":-0.1027,"bid":92.13,"ask":92.55,"bid_size":100,"ask_size":100,"volume":11597824,"vwap":92.221601,"open":91.78,"high":92.64,"low":91,"close":92.58,"trade_count":99996,"last_trade_at":"2026-10-15T20:30:49.846008264Z","last_quote_at":"2026-10-15T20:26:30.449193114Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":87.76,"h":87.76,"l":87.66,"n":14,"o":87.66,"t":"2026-10-08T08:00:00Z","v":580,"vw":87.728652},{"c":87.89,"h":88,"l":87.89,"n":19,"o":88,"t":"2026-10-08T11:00:00Z","v":1505,"vw":87.913641},{"c":87.82,"h":87.82,"l":87.82,"n":4,"o":87.82,"t":"2026-10-08T11:15:00Z","v":178,"vw":87.82},{"c":87.92,"h":87.92,"l":87.92,"n":1,"o":87.92,"t":"2026-10-08T11:20:00Z","v":120,"vw":87.92},{"c":88.05,"h":88.05,"l":87.89,"n":17,"o":87.89,"t":"2026-10-08T11:25:00Z","v":981,"vw":87.939369},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-08T12:05:00Z","v":100,"vw":88.1},{"c":88.13,"h":88.13,"l":88.13,"n":4,"o":88.13,"t":"2026-10-08T12:10:00Z","v":180,"vw":88.13},{"c":88.26,"h":88.26,"l":88.26,"n":2,"o":88.26,"t":"2026-10-08T12:15:00Z","v":110,"vw":88.26},{"c":88.15,"h":88.15,"l":88.13,"n":3,"o":88.13,"t":"2026-10-08T12:25:00Z","v":282,"vw":88.14},{"c":88,"h":88,"l":88,"n":6,"o":88,"t":"2026-10-08T13:25:00Z","v":1216,"vw":88},{"c":87.415,"h":88.02,"l":87.28,"n":657,"o":87.86,"t":"2026-10-08T13:30:00Z","v":69796,"vw":87.790352},{"c":87.63,"h":87.73,"l":87.29,"n":628,"o":87.405,"t":"2026-10-08T13:35:00Z","v":34751,"vw":87.436943},{"c":87.785,"h":87.83,"l":87.56,"n":498,"o":87.6419,"t":"2026-10-08T13:40:00Z","v":27849,"vw":87.689247},{"c":88.105,"h":88.2499,"l":87.715,"n":825,"o":87.78,"t":"2026-10-08T13:45:00Z","v":47176,"vw":87.962884},{"c":88.05,"h":88.23,"l":87.98,"n":848,"o":88.1,"t":"2026-10-08T13:50:00Z","v":49047,"vw":88.10841},{"c":88.08,"h":88.21,"l":88.02,"n":722,"o":88.07,"t":"2026-10-08T13:55:00Z","v":51964,"vw":88.087628},{"c":87.75,"h":88.14,"l":87.74,"n":1350,"o":88.065,"t":"2026-10-08T14:00:00Z","v":108565,"vw":87.944248},{"c":87.46,"h":87.8,"l":87.44,"n":921,"o":87.75,"t":"2026-10-08T14:05:00Z","v":64899,"vw":87.622896},{"c":87.38,"h":87.55,"l":87.325,"n":863,"o":87.46,"t":"2026-10-08T14:10:00Z","v":83196,"vw":87.454046},{"c":87.085,"h":87.395,"l":87.05,"n":1016,"o":87.375,"t":"2026-10-08T14:15:00Z","v":77093,"vw":87.173226},{"c":86.91,"h":87.12,"l":86.91,"n":883,"o":87.05,"t":"2026-10-08T14:20:00Z","v":62798,"vw":87.020656},{"c":86.97,"h":86.99,"l":86.82,"n":883,"o":86.9,"t":"2026-10-08T14:25:00Z","v":62673,"vw":86.907606},{"c":87.1,"h":87.13,"l":86.9,"n":720,"o":86.955,"t":"2026-10-08T14:30:00Z","v":40684,"vw":86.980774},{"c":87.095,"h":87.2299,"l":87,"n":739,"o":87.085,"t":"2026-10-08T14:35:00Z","v":100708,"vw":87.047231},{"c":86.96,"h":87.15,"l":86.94,"n":707,"o":87.095,"t":"2026-10-08T14:40:00Z","v":39529,"vw":87.039338},{"c":86.955,"h":87,"l":86.88,"n":883,"o":86.97,"t":"2026-10-08T14:45:00Z","v":51570,"vw":86.945342},{"c":87.04,"h":87.08,"l":86.89,"n":1623,"o":86.95,"t":"2026-10-08T14:50:00Z","v":108461,"vw":86.987879},{"c":87.14,"h":87.37,"l":87.055,"n":1589,"o":87.055,"t":"2026-10-08T14:55:00Z","v":138992,"vw":87.246109},{"c":87.18,"h":87.18,"l":87.06,"n":717,"o":87.13,"t":"2026-10-08T15:00:00Z","v":39636,"vw":87.132372},{"c":87.385,"h":87.415,"l":87.15,"n":932,"o":87.195,"t":"2026-10-08T15:05:00Z","v":60346,"vw":87.315067},{"c":87.43,"h":87.445,"l":87.26,"n":1216,"o":87.38,"t":"2026-10-08T15:10:00Z","v":90513,"vw":87.352767},{"c":87.445,"h":87.63,"l":87.41,"n":988,"o":87.43,"t":"2026-10-08T15:15:00Z","v":63383,"vw":87.50902},{"c":87.835,"h":87.95,"l":87.425,"n":1643,"o":87.445,"t":"2026-10-08T15:20:00Z","v":102365,"vw":87.76922},{"c":87.8,"h":87.86,"l":87.67,"n":929,"o":87.8,"t":"2026-10-08T15:25:00Z","v":57970,"vw":87.727367},{"c":87.755,"h":87.87,"l":87.72,"n":708,"o":87.81,"t":"2026-10-08T15:30:00Z","v":38232,"vw":87.794585},{"c":87.6901,"h":87.815,"l":87.6901,"n":820,"o":87.75,"t":"2026-10-08T15:35:00Z","v":45694,"vw":87.754852},{"c":87.62,"h":87.72,"l":87.53,"n":831,"o":87.72,"t":"2026-10-08T15:40:00Z","v":45614,"vw":87.628675},{"c":87.56,"h":87.66,"l":87.48,"n":1002,"o":87.625,"t":"2026-10-08T15:45:00Z","v":70647,"vw":87.585352},{"c":87.67,"h":87.765,"l":87.44,"n":937,"o":87.53,"t":"2026-10-08T15:50:00Z","v":83634,"vw":87.667055},{"c":87.87,"h":87.94,"l":87.665,"n":855,"o":87.67,"t":"2026-10-08T15:55:00Z","v":54516,"vw":87.804836},{"c":87.845,"h":87.9225,"l":87.75,"n":671,"o":87.85,"t":"2026-10-08T16:00:00Z","v":37991,"vw":87.832936},{"c":87.82,"h":87.85,"l":87.69,"n":710,"o":87.82,"t":"2026-10-08T16:05:00Z","v":37445,"vw":87.771204},{"c":87.82,"h":87.92,"l":87.78,"n":722,"o":87.82,"t":"2026-10-08T16:10:00Z","v":40841,"vw":87.844053},{"c":87.83,"h":87.99,"l":87.77,"n":959,"o":87.82,"t":"2026-10-08T16:15:00Z","v":49363,"vw":87.842002},{"c":87.93,"h":87.945,"l":87.75,"n":655,"o":87.81,"t":"2026-10-08T16:20:00Z","v":43057,"vw":87.824608},{"c":87.72,"h":87.985,"l":87.71,"n":903,"o":87.935,"t":"2026-10-08T16:25:00Z","v":74231,"vw":87.914735},{"c":87.61,"h":87.78,"l":87.58,"n":646,"o":87.71,"t":"2026-10-08T16:30:00Z","v":30407,"vw":87.706635},{"c":87.62,"h":87.67,"l":87.57,"n":542,"o":87.61,"t":"2026-10-08T16:35:00Z","v":29527,"vw":87.616469},{"c":87.79,"h":87.795,"l":87.565,"n":658,"o":87.62,"t":"2026-10-08T16:40:00Z","v":42445,"vw":87.660621},{"c":88.06,"h":88.06,"l":87.785,"n":786,"o":87.805,"t":"2026-10-08T16:45:00Z","v":44956,"vw":87.903149},{"c":88.21,"h":88.28,"l":88.045,"n":1358,"o":88.045,"t":"2026-10-08T16:50:00Z","v":94889,"vw":88.140255},{"c":88.38,"h":88.39,"l":88.2,"n":857,"o":88.22,"t":"2026-10-08T16:55:00Z","v":46365,"vw":88.312129},{"c":88.29,"h":88.47,"l":88.29,"n":778,"o":88.36,"t":"2026-10-08T17:00:00Z","v":43368,"vw":88.376163},{"c":88.4,"h":88.5,"l":88.29,"n":1111,"o":88.29,"t":"2026-10-08T17:05:00Z","v":77194,"vw":88.373509},{"c":88.37,"h":88.5,"l":88.365,"n":741,"o":88.4,"t":"2026-10-08T17:10:00Z","v":37942,"vw":88.41112},{"c":88.325,"h":88.41,"l":88.295,"n":764,"o":88.37,"t":"2026-10-08T17:15:00Z","v":54667,"vw":88.357682},{"c":88.23,"h":88.41,"l":88.2268,"n":670,"o":88.32,"t":"2026-10-08T17:20:00Z","v":30857,"vw":88.334202},{"c":88.1,"h":88.27,"l":88.1,"n":775,"o":88.23,"t":"2026-10-08T17:25:00Z","v":45508,"vw":88.182478},{"c":88.2,"h":88.24,"l":88.1,"n":806,"o":88.1,"t":"2026-10-08T17:30:00Z","v":49847,"vw":88.154054},{"c":88.38,"h":88.41,"l":88.205,"n":920,"o":88.21,"t":"2026-10-08T17:35:00Z","v":69248,"vw":88.301234},{"c":88.41,"h":88.48,"l":88.34,"n":725,"o":88.405,"t":"2026-10-08T17:40:00Z","v":34363,"vw":88.406865},{"c":88.42,"h":88.465,"l":88.34,"n":797,"o":88.4,"t":"2026-10-08T17:45:00Z","v":46788,"vw":88.409096},{"c":88.3,"h":88.47,"l":88.3,"n":763,"o":88.41,"t":"2026-10-08T17:50:00Z","v":50854,"vw":88.403798},{"c":88.315,"h":88.33,"l":88.25,"n":633,"o":88.3,"t":"2026-10-08T17:55:00Z","v":34578,"vw":88.295993},{"c":88.19,"h":88.315,"l":88.08,"n":1195,"o":88.31,"t":"2026-10-08T18:00:00Z","v":60498,"vw":88.22681},{"c":88.215,"h":88.2966,"l":88.19,"n":691,"o":88.19,"t":"2026-10-08T18:05:00Z","v":37246,"vw":88.239789},{"c":88.23,"h":88.285,"l":88.16,"n":677,"o":88.21,"t":"2026-10-08T18:10:00Z","v":39961,"vw":88.207485},{"c":88.125,"h":88.23,"l":88.07,"n":702,"o":88.23,"t":"2026-10-08T18:15:00Z","v":37231,"vw":88.13571},{"c":88.035,"h":88.11,"l":87.99,"n":694,"o":88.11,"t":"2026-10-08T18:20:00Z","v":37695,"vw":88.040209},{"c":87.965,"h":88.11,"l":87.965,"n":792,"o":88.04,"t":"2026-10-08T18:25:00Z","v":41825,"vw":88.04935},{"c":87.945,"h":88.01,"l":87.89,"n":906,"o":87.95,"t":"2026-10-08T18:30:00Z","v":52505,"vw":87.943829},{"c":88.145,"h":88.15,"l":87.94,"n":731,"o":87.945,"t":"2026-10-08T18:35:00Z","v":51731,"vw":88.01657},{"c":88.26,"h":88.31,"l":88.15,"n":992,"o":88.15,"t":"2026-10-08T18:40:00Z","v":59387,"vw":88.253324},{"c":88.125,"h":88.29,"l":88.09,"n":1276,"o":88.24,"t":"2026-10-08T18:45:00Z","v":69061,"vw":88.187922},{"c":87.93,"h":88.135,"l":87.92,"n":877,"o":88.135,"t":"2026-10-08T18:50:00Z","v":45575,"vw":88.002748},{"c":87.86,"h":87.93,"l":87.81,"n":972,"o":87.92,"t":"2026-10-08T18:55:00Z","v":63938,"vw":87.871717},{"c":87.96,"h":87.965,"l":87.82,"n":858,"o":87.85,"t":"2026-10-08T19:00:00Z","v":61894,"vw":87.86848},{"c":87.77,"h":88,"l":87.765,"n":1041,"o":87.95,"t":"2026-10-08T19:05:00Z","v":66986,"vw":87.885428},{"c":87.88,"h":87.89,"l":87.76,"n":969,"o":87.77,"t":"2026-10-08T19:10:00Z","v":60659,"vw":87.842897},{"c":87.8,"h":87.88,"l":87.7684,"n":1067,"o":87.87,"t":"2026-10-08T19:15:00Z","v":61705,"vw":87.814876},{"c":87.82,"h":87.865,"l":87.77,"n":1133,"o":87.8062,"t":"2026-10-08T19:20:00Z","v":66402,"vw":87.818708},{"c":87.76,"h":87.885,"l":87.73,"n":1288,"o":87.82,"t":"2026-10-08T19:25:00Z","v":71093,"vw":87.809982},{"c":87.84,"h":87.89,"l":87.72,"n":1538,"o":87.76,"t":"2026-10-08T19:30:00Z","v":81020,"vw":87.800348},{"c":87.785,"h":87.86,"l":87.68,"n":1388,"o":87.84,"t":"2026-10-08T19:35:00Z","v":87379,"vw":87.75946},{"c":87.835,"h":87.91,"l":87.74,"n":1660,"o":87.785,"t":"2026-10-08T19:40:00Z","v":113944,"vw":87.832644},{"c":87.95,"h":87.98,"l":87.765,"n":1648,"o":87.83,"t":"2026-10-08T19:45:00Z","v":116979,"vw":87.856115},{"c":88.005,"h":88.075,"l":87.92,"n":2668,"o":87.94,"t":"2026-10-08T19:50:00Z","v":194559,"vw":87.985457},{"c":87.8,"h":88.08,"l":87.77,"n":7630,"o":88,"t":"2026-10-08T19:55:00Z","v":639421,"vw":87.893933},{"c":87.8,"h":87.8,"l":87.8,"n":119,"o":87.8,"t":"2026-10-08T20:00:00Z","v":2217793,"vw":87.8},{"c":85.9,"h":88.25,"l":85.9,"n":193,"o":87.83,"t":"2026-10-08T20:05:00Z","v":36619,"vw":86.786578},{"c":85.8764,"h":86.76,"l":85,"n":307,"o":86.73,"t":"2026-10-08T20:10:00Z","v":13298,"vw":86.030589},{"c":85.4,"h":85.95,"l":85.2,"n":148,"o":85.2,"t":"2026-10-08T20:15:00Z","v":22154,"vw":85.51057},{"c":85.7121,"h":85.7121,"l":84.92,"n":89,"o":85.25,"t":"2026-10-08T20:20:00Z","v":6682,"vw":85.311931},{"c":83.25,"h":85.95,"l":83.24,"n":560,"o":85.95,"t":"2026-10-08T20:25:00Z","v":17267,"vw":83.828844},{"c":83.1989,"h":83.44,"l":82.25,"n":300,"o":83.25,"t":"2026-10-08T20:30:00Z","v":16033,"vw":82.713954},{"c":83.15,"h":83.8753,"l":82.95,"n":227,"o":83.2252,"t":"2026-10-08T20:35:00Z","v":25396,"vw":83.07312},{"c":83.9775,"h":84,"l":83.15,"n":250,"o":83.25,"t":"2026-10-08T20:40:00Z","v":14396,"vw":83.477018},{"c":84,"h":84,"l":83.68,"n":170,"o":83.95,"t":"2026-10-08T20:45:00Z","v":18870,"vw":83.861898},{"c":84,"h":84,"l":83.866,"n":111,"o":84,"t":"2026-10-08T20:50:00Z","v":12507,"vw":83.992518},{"c":84,"h":84.27,"l":83.87,"n":264,"o":84,"t":"2026-10-08T20:55:00Z","v":19459,"vw":83.983356},{"c":84.27,"h":84.27,"l":83.93,"n":114,"o":84.11,"t":"2026-10-08T21:00:00Z","v":9394,"vw":84.034231},{"c":84.2,"h":84.2,"l":84.2,"n":9,"o":84.2,"t":"2026-10-08T21:05:00Z","v":396,"vw":84.2},{"c":84.5,"h":84.59,"l":84.3,"n":11,"o":84.3,"t":"2026-10-08T21:10:00Z","v":2475,"vw":84.562083},{"c":84.5744,"h":84.59,"l":84.5744,"n":8,"o":84.59,"t":"2026-10-08T21:15:00Z","v":282,"vw":84.583067},{"c":84.702,"h":84.702,"l":84.5,"n":16,"o":84.5,"t":"2026-10-08T21:20:00Z","v":526,"vw":84.604884},{"c":84.476,"h":84.55,"l":84.476,"n":4,"o":84.55,"t":"2026-10-08T21:25:00Z","v":651,"vw":84.492547},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-08T21:30:00Z","v":100,"vw":84.5},{"c":84.74,"h":84.74,"l":84.7,"n":3,"o":84.7,"t":"2026-10-08T21:35:00Z","v":2100,"vw":84.701905},{"c":84.67,"h":84.68,"l":84.6232,"n":8,"o":84.65,"t":"2026-10-08T21:40:00Z","v":2916,"vw":84.65772},{"c":84.83,"h":84.98,"l":84.76,"n":28,"o":84.76,"t":"2026-10-08T21:45:00Z","v":1771,"vw":84.917982},{"c":85.06,"h":85.06,"l":85.06,"n":3,"o":85.06,"t":"2026-10-08T21:50:00Z","v":450,"vw":85.06},{"c":85.3,"h":85.3,"l":85.3,"n":2,"o":85.3,"t":"2026-10-08T21:55:00Z","v":500,"vw":85.3},{"c":85.2918,"h":85.2961,"l":85.25,"n":12,"o":85.2961,"t":"2026-10-08T22:00:00Z","v":1635,"vw":85.283094},{"c":85.11,"h":85.11,"l":85.1,"n":5,"o":85.1,"t":"2026-10-08T22:05:00Z","v":1100,"vw":85.100913},{"c":85.25,"h":85.25,"l":85.25,"n":3,"o":85.25,"t":"2026-10-08T22:10:00Z","v":137,"vw":85.25},{"c":85.5,"h":85.5,"l":85.13,"n":69,"o":85.13,"t":"2026-10-08T22:15:00Z","v":5565,"vw":85.399512},{"c":85.24,"h":85.5,"l":85.24,"n":28,"o":85.48,"t":"2026-10-08T22:20:00Z","v":6967,"vw":85.392063},{"c":85.25,"h":85.25,"l":85.25,"n":1,"o":85.25,"t":"2026-10-08T22:25:00Z","v":100,"vw":85.25},{"c":85.16,"h":85.16,"l":85.16,"n":2,"o":85.16,"t":"2026-10-08T22:40:00Z","v":101,"vw":85.16},{"c":85.25,"h":85.25,"l":85.25,"n":3,"o":85.25,"t":"2026-10-08T22:45:00Z","v":115,"vw":85.25},{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-10-08T22:50:00Z","v":200,"vw":85.1},{"c":85.15,"h":85.22,"l":85.15,"n":6,"o":85.22,"t":"2026-10-08T23:00:00Z","v":1441,"vw":85.155},{"c":85,"h":85.1,"l":85,"n":15,"o":85.1,"t":"2026-10-08T23:05:00Z","v":390,"vw":85.033333},{"c":85.14,"h":85.14,"l":85.14,"n":7,"o":85.14,"t":"2026-10-08T23:10:00Z","v":130,"vw":85.14},{"c":85.32,"h":85.32,"l":85.32,"n":1,"o":85.32,"t":"2026-10-08T23:15:00Z","v":100,"vw":85.32},{"c":84.8,"h":85,"l":84.8,"n":32,"o":85,"t":"2026-10-08T23:20:00Z","v":4513,"vw":84.837043},{"c":84.95,"h":84.95,"l":84.95,"n":3,"o":84.95,"t":"2026-10-08T23:40:00Z","v":1300,"vw":84.95},{"c":85.2573,"h":85.2573,"l":85,"n":3,"o":85,"t":"2026-10-08T23:50:00Z","v":1000,"vw":85.23131},{"c":85.13,"h":85.13,"l":85.13,"n":6,"o":85.13,"t":"2026-10-08T23:55:00Z","v":2090,"vw":85.13},{"c":86.3,"h":86.51,"l":86.3,"n":30,"o":86.42,"t":"2026-10-09T08:00:00Z","v":1101,"vw":86.422891},{"c":86.21,"h":86.31,"l":86.2,"n":55,"o":86.31,"t":"2026-10-09T08:25:00Z","v":1047,"vw":86.248},{"c":86.17,"h":86.17,"l":86.17,"n":1,"o":86.17,"t":"2026-10-09T08:40:00Z","v":115,"vw":86.17},{"c":86.17,"h":86.17,"l":86.17,"n":24,"o":86.17,"t":"2026-10-09T09:05:00Z","v":1003,"vw":86.17},{"c":86.17,"h":86.17,"l":86.17,"n":1,"o":86.17,"t":"2026-10-09T09:10:00Z","v":154,"vw":86.17},{"c":86.17,"h":86.17,"l":86.17,"n":1,"o":86.17,"t":"2026-10-09T09:25:00Z","v":100,"vw":86.17},{"c":86.17,"h":86.17,"l":86.17,"n":6,"o":86.17,"t":"2026-10-09T09:45:00Z","v":421,"vw":86.17},{"c":86.29,"h":86.29,"l":86.29,"n":1,"o":86.29,"t":"2026-10-09T10:40:00Z","v":150,"vw":86.29},{"c":86.29,"h":86.3,"l":86.29,"n":4,"o":86.3,"t":"2026-10-09T10:45:00Z","v":536,"vw":86.29625},{"c":86.11,"h":86.3,"l":86.11,"n":18,"o":86.3,"t":"2026-10-09T11:00:00Z","v":799,"vw":86.256126},{"c":85.97,"h":86.02,"l":85.97,"n":18,"o":86.02,"t":"2026-10-09T11:05:00Z","v":2020,"vw":85.982853},{"c":85.53,"h":85.87,"l":85.53,"n":22,"o":85.87,"t":"2026-10-09T11:10:00Z","v":1701,"vw":85.777559},{"c":85.77,"h":85.8579,"l":85.58,"n":8,"o":85.58,"t":"2026-10-09T11:15:00Z","v":515,"vw":85.721931},{"c":85.7,"h":85.7,"l":85.7,"n":9,"o":85.7,"t":"2026-10-09T11:35:00Z","v":384,"vw":85.7},{"c":85.7,"h":85.99,"l":85.7,"n":5,"o":85.99,"t":"2026-10-09T11:40:00Z","v":1142,"vw":85.726364},{"c":85.4,"h":85.56,"l":85.25,"n":18,"o":85.5,"t":"2026-10-09T11:45:00Z","v":2522,"vw":85.459302},{"c":85.1,"h":85.26,"l":85.1,"n":9,"o":85.2,"t":"2026-10-09T11:50:00Z","v":1810,"vw":85.139091},{"c":84.98,"h":85.2567,"l":84.98,"n":33,"o":85.2567,"t":"2026-10-09T12:00:00Z","v":2375,"vw":85.105279},{"c":84.98,"h":84.98,"l":84.98,"n":5,"o":84.98,"t":"2026-10-09T12:05:00Z","v":403,"vw":84.98},{"c":85.2,"h":85.24,"l":84.98,"n":39,"o":84.98,"t":"2026-10-09T12:10:00Z","v":3618,"vw":85.108377},{"c":85.66,"h":85.7,"l":85.28,"n":42,"o":85.28,"t":"2026-10-09T12:20:00Z","v":2348,"vw":85.504745},{"c":85.4,"h":85.4,"l":85.4,"n":6,"o":85.4,"t":"2026-10-09T12:30:00Z","v":400,"vw":85.4},{"c":85.5,"h":85.6,"l":85.5,"n":8,"o":85.57,"t":"2026-10-09T12:35:00Z","v":2952,"vw":85.567311},{"c":85.65,"h":85.65,"l":85.59,"n":4,"o":85.59,"t":"2026-10-09T12:45:00Z","v":670,"vw":85.606154},{"c":85.87,"h":85.87,"l":85.87,"n":3,"o":85.87,"t":"2026-10-09T13:05:00Z","v":227,"vw":85.87},{"c":85.5,"h":85.8,"l":85.3394,"n":57,"o":85.8,"t":"2026-10-09T13:10:00Z","v":5459,"vw":85.565986},{"c":85.98,"h":85.98,"l":85.5,"n":9,"o":85.5,"t":"2026-10-09T13:15:00Z","v":1177,"vw":85.886867},{"c":85.92,"h":85.92,"l":85.92,"n":1,"o":85.92,"t":"2026-10-09T13:20:00Z","v":100,"vw":85.92},{"c":86,"h":86,"l":85.45,"n":92,"o":85.45,"t":"2026-10-09T13:25:00Z","v":2200,"vw":85.702632},{"c":88.31,"h":88.33,"l":85.8,"n":2107,"o":85.9,"t":"2026-10-09T13:30:00Z","v":330683,"vw":87.05646},{"c":88.58,"h":88.86,"l":88.105,"n":1941,"o":88.3,"t":"2026-10-09T13:35:00Z","v":232721,"vw":88.431277},{"c":87.43,"h":88.67,"l":87.15,"n":2877,"o":88.605,"t":"2026-10-09T13:40:00Z","v":316140,"vw":88.083688},{"c":87.945,"h":88.357,"l":87.32,"n":2528,"o":87.38,"t":"2026-10-09T13:45:00Z","v":319128,"vw":88.070325},{"c":87.06,"h":88.071,"l":86.9199,"n":3122,"o":87.945,"t":"2026-10-09T13:50:00Z","v":328828,"vw":87.392311},{"c":86.88,"h":87.658,"l":86.49,"n":5388,"o":87.14,"t":"2026-10-09T13:55:00Z","v":409241,"vw":87.05586},{"c":86.3199,"h":86.8591,"l":86.13,"n":3141,"o":86.8591,"t":"2026-10-09T14:00:00Z","v":265034,"vw":86.448148},{"c":86.8545,"h":86.98,"l":86.02,"n":2508,"o":86.18,"t":"2026-10-09T14:05:00Z","v":173835,"vw":86.498984},{"c":86.64,"h":87.11,"l":86.29,"n":2950,"o":86.868,"t":"2026-10-09T14:10:00Z","v":231367,"vw":86.574917},{"c":86.4675,"h":86.83,"l":86.425,"n":1892,"o":86.6,"t":"2026-10-09T14:15:00Z","v":151007,"vw":86.664359},{"c":86.36,"h":86.69,"l":86.27,"n":2283,"o":86.5,"t":"2026-10-09T14:20:00Z","v":168548,"vw":86.46749},{"c":86.3001,"h":86.46,"l":86.15,"n":2115,"o":86.36,"t":"2026-10-09T14:25:00Z","v":161535,"vw":86.274299},{"c":86.265,"h":86.6,"l":86.2,"n":2828,"o":86.355,"t":"2026-10-09T14:30:00Z","v":256320,"vw":86.424512},{"c":86.295,"h":86.43,"l":86.18,"n":2118,"o":86.25,"t":"2026-10-09T14:35:00Z","v":149793,"vw":86.279256},{"c":86.16,"h":86.5,"l":86.16,"n":1195,"o":86.295,"t":"2026-10-09T14:40:00Z","v":81257,"vw":86.29657},{"c":86.2625,"h":86.39,"l":86.17,"n":1601,"o":86.18,"t":"2026-10-09T14:45:00Z","v":112435,"vw":86.263782},{"c":86.105,"h":86.265,"l":85.96,"n":1882,"o":86.26,"t":"2026-10-09T14:50:00Z","v":112730,"vw":86.087242},{"c":86.09,"h":86.16,"l":85.96,"n":1481,"o":86.08,"t":"2026-10-09T14:55:00Z","v":80057,"vw":86.088874},{"c":86.345,"h":86.37,"l":86.04,"n":1792,"o":86.07,"t":"2026-10-09T15:00:00Z","v":99912,"vw":86.222119},{"c":86.755,"h":86.795,"l":86.3,"n":1563,"o":86.32,"t":"2026-10-09T15:05:00Z","v":117399,"vw":86.522973},{"c":86.655,"h":86.91,"l":86.63,"n":1547,"o":86.74,"t":"2026-10-09T15:10:00Z","v":111601,"vw":86.77957},{"c":86.72,"h":86.79,"l":86.66,"n":1500,"o":86.66,"t":"2026-10-09T15:15:00Z","v":102155,"vw":86.721201},{"c":86.525,"h":86.8,"l":86.51,"n":1705,"o":86.71,"t":"2026-10-09T15:20:00Z","v":116058,"vw":86.723959},{"c":86.745,"h":86.775,"l":86.52,"n":1411,"o":86.535,"t":"2026-10-09T15:25:00Z","v":84708,"vw":86.627155},{"c":86.735,"h":86.755,"l":86.625,"n":1017,"o":86.745,"t":"2026-10-09T15:30:00Z","v":49253,"vw":86.705404},{"c":86.655,"h":86.88,"l":86.63,"n":1556,"o":86.7391,"t":"2026-10-09T15:35:00Z","v":116890,"vw":86.745665},{"c":86.855,"h":86.885,"l":86.66,"n":823,"o":86.66,"t":"2026-10-09T15:40:00Z","v":44508,"vw":86.76005},{"c":86.76,"h":86.8905,"l":86.75,"n":1127,"o":86.86,"t":"2026-10-09T15:45:00Z","v":72970,"vw":86.833142},{"c":86.85,"h":86.87,"l":86.76,"n":860,"o":86.76,"t":"2026-10-09T15:50:00Z","v":39373,"vw":86.808382},{"c":86.73,"h":86.851,"l":86.65,"n":1043,"o":86.8461,"t":"2026-10-09T15:55:00Z","v":62213,"vw":86.73234},{"c":86.865,"h":86.9,"l":86.725,"n":1168,"o":86.75,"t":"2026-10-09T16:00:00Z","v":91723,"vw":86.801672},{"c":86.94,"h":87.05,"l":86.86,"n":1063,"o":86.87,"t":"2026-10-09T16:05:00Z","v":75565,"vw":86.959079},{"c":87.1,"h":87.11,"l":86.93,"n":887,"o":86.945,"t":"2026-10-09T16:10:00Z","v":59655,"vw":87.033876},{"c":87.205,"h":87.26,"l":87.095,"n":873,"o":87.12,"t":"2026-10-09T16:15:00Z","v":50026,"vw":87.183746},{"c":87.02,"h":87.225,"l":87.015,"n":861,"o":87.16,"t":"2026-10-09T16:20:00Z","v":66554,"vw":87.123478},{"c":87.12,"h":87.19,"l":86.96,"n":790,"o":87,"t":"2026-10-09T16:25:00Z","v":54310,"vw":87.103025},{"c":86.86,"h":87.155,"l":86.84,"n":801,"o":87.14,"t":"2026-10-09T16:30:00Z","v":51782,"vw":86.980542},{"c":86.815,"h":86.93,"l":86.76,"n":1069,"o":86.85,"t":"2026-10-09T16:35:00Z","v":73620,"vw":86.828934},{"c":86.84,"h":86.895,"l":86.75,"n":1155,"o":86.815,"t":"2026-10-09T16:40:00Z","v":83023,"vw":86.816711},{"c":86.79,"h":86.91,"l":86.77,"n":901,"o":86.84,"t":"2026-10-09T16:45:00Z","v":70725,"vw":86.841635},{"c":86.745,"h":86.83,"l":86.625,"n":1020,"o":86.8,"t":"2026-10-09T16:50:00Z","v":61087,"vw":86.749271},{"c":86.85,"h":86.88,"l":86.7,"n":840,"o":86.73,"t":"2026-10-09T16:55:00Z","v":56450,"vw":86.788909},{"c":86.99,"h":87.07,"l":86.84,"n":890,"o":86.84,"t":"2026-10-09T17:00:00Z","v":49549,"vw":86.999992},{"c":86.965,"h":87.08,"l":86.965,"n":621,"o":86.98,"t":"2026-10-09T17:05:00Z","v":38264,"vw":87.014819},{"c":86.97,"h":87.02,"l":86.93,"n":745,"o":86.9817,"t":"2026-10-09T17:10:00Z","v":45453,"vw":86.97961},{"c":86.91,"h":87.015,"l":86.88,"n":914,"o":86.98,"t":"2026-10-09T17:15:00Z","v":63797,"vw":86.930794},{"c":86.93,"h":86.97,"l":86.86,"n":808,"o":86.92,"t":"2026-10-09T17:20:00Z","v":41070,"vw":86.913251},{"c":86.9,"h":86.92,"l":86.825,"n":852,"o":86.92,"t":"2026-10-09T17:25:00Z","v":39643,"vw":86.885853},{"c":86.98,"h":87.01,"l":86.91,"n":854,"o":86.93,"t":"2026-10-09T17:30:00Z","v":48247,"vw":86.963716},{"c":87.04,"h":87.05,"l":86.88,"n":976,"o":86.995,"t":"2026-10-09T17:35:00Z","v":60674,"vw":86.963942},{"c":87.225,"h":87.225,"l":87.02,"n":874,"o":87.04,"t":"2026-10-09T17:40:00Z","v":61232,"vw":87.121065},{"c":87.055,"h":87.225,"l":87.02,"n":974,"o":87.225,"t":"2026-10-09T17:45:00Z","v":50859,"vw":87.09876},{"c":87.05,"h":87.1,"l":86.9659,"n":908,"o":87.06,"t":"2026-10-09T17:50:00Z","v":44149,"vw":87.025501},{"c":87.08,"h":87.11,"l":86.985,"n":998,"o":87.06,"t":"2026-10-09T17:55:00Z","v":53691,"vw":87.031658},{"c":87.18,"h":87.21,"l":87.06,"n":1003,"o":87.06,"t":"2026-10-09T18:00:00Z","v":53732,"vw":87.127854},{"c":87.145,"h":87.205,"l":87.1,"n":915,"o":87.175,"t":"2026-10-09T18:05:00Z","v":49945,"vw":87.142653},{"c":87.175,"h":87.23,"l":87.0704,"n":1132,"o":87.15,"t":"2026-10-09T18:10:00Z","v":74960,"vw":87.15192},{"c":87.17,"h":87.28,"l":87.16,"n":1076,"o":87.17,"t":"2026-10-09T18:15:00Z","v":71543,"vw":87.20196},{"c":87.13,"h":87.185,"l":87.11,"n":873,"o":87.17,"t":"2026-10-09T18:20:00Z","v":44884,"vw":87.151868},{"c":87.225,"h":87.27,"l":87.11,"n":1196,"o":87.14,"t":"2026-10-09T18:25:00Z","v":66453,"vw":87.198407},{"c":87.23,"h":87.27,"l":87.16,"n":905,"o":87.24,"t":"2026-10-09T18:30:00Z","v":47724,"vw":87.209702},{"c":87.175,"h":87.35,"l":87.1622,"n":890,"o":87.25,"t":"2026-10-09T18:35:00Z","v":45304,"vw":87.263005},{"c":87.065,"h":87.2,"l":87.05,"n":881,"o":87.18,"t":"2026-10-09T18:40:00Z","v":37480,"vw":87.138612},{"c":87.06,"h":87.125,"l":87.03,"n":1221,"o":87.0508,"t":"2026-10-09T18:45:00Z","v":65028,"vw":87.074169},{"c":87.03,"h":87.21,"l":87.01,"n":1023,"o":87.07,"t":"2026-10-09T18:50:00Z","v":86912,"vw":87.163448},{"c":87.28,"h":87.28,"l":87.02,"n":933,"o":87.02,"t":"2026-10-09T18:55:00Z","v":47864,"vw":87.14558},{"c":87.34,"h":87.45,"l":87.24,"n":984,"o":87.28,"t":"2026-10-09T19:00:00Z","v":59680,"vw":87.346306},{"c":87.36,"h":87.48,"l":87.33,"n":1208,"o":87.35,"t":"2026-10-09T19:05:00Z","v":107982,"vw":87.390577},{"c":87.175,"h":87.36,"l":87.175,"n":1133,"o":87.35,"t":"2026-10-09T19:10:00Z","v":62083,"vw":87.251384},{"c":87.215,"h":87.29,"l":87.14,"n":1328,"o":87.18,"t":"2026-10-09T19:15:00Z","v":83814,"vw":87.224997},{"c":87.16,"h":87.255,"l":87.15,"n":1032,"o":87.23,"t":"2026-10-09T19:20:00Z","v":62247,"vw":87.203488},{"c":87.17,"h":87.23,"l":87.075,"n":1615,"o":87.155,"t":"2026-10-09T19:25:00Z","v":109520,"vw":87.147932},{"c":87.21,"h":87.28,"l":87.09,"n":1745,"o":87.17,"t":"2026-10-09T19:30:00Z","v":115401,"vw":87.184134},{"c":87.065,"h":87.24,"l":87.05,"n":1650,"o":87.21,"t":"2026-10-09T19:35:00Z","v":95304,"vw":87.158755},{"c":86.87,"h":87.08,"l":86.8,"n":3365,"o":87.065,"t":"2026-10-09T19:40:00Z","v":223979,"vw":86.925381},{"c":86.88,"h":86.95,"l":86.855,"n":2586,"o":86.88,"t":"2026-10-09T19:45:00Z","v":176212,"vw":86.898973},{"c":86.38,"h":86.88,"l":86.34,"n":5694,"o":86.87,"t":"2026-10-09T19:50:00Z","v":421703,"vw":86.549073},{"c":86.17,"h":86.38,"l":86.115,"n":9712,"o":86.37,"t":"2026-10-09T19:55:00Z","v":808807,"vw":86.215593},{"c":86.16,"h":86.19,"l":86.16,"n":135,"o":86.19,"t":"2026-10-09T20:00:00Z","v":2298371,"vw":86.160044},{"c":86.21,"h":86.21,"l":86.17,"n":3,"o":86.17,"t":"2026-10-09T20:05:00Z","v":300,"vw":86.196667},{"c":86.23,"h":86.23,"l":86.23,"n":2,"o":86.23,"t":"2026-10-09T20:40:00Z","v":506,"vw":86.23},{"c":86.3455,"h":86.3455,"l":86.3455,"n":2,"o":86.3455,"t":"2026-10-09T21:30:00Z","v":151,"vw":86.3455},{"c":86.4,"h":86.4,"l":86.35,"n":5,"o":86.35,"t":"2026-10-09T21:40:00Z","v":857,"vw":86.362759},{"c":86.2465,"h":86.2465,"l":86.2465,"n":2,"o":86.2465,"t":"2026-10-09T22:20:00Z","v":250,"vw":86.2465},{"c":86.44,"h":86.44,"l":86.44,"n":1,"o":86.44,"t":"2026-10-09T22:55:00Z","v":200,"vw":86.44},{"c":86.43,"h":86.43,"l":86.43,"n":1,"o":86.43,"t":"2026-10-12T11:00:00Z","v":500,"vw":86.43},{"c":86.37,"h":86.37,"l":86.37,"n":1,"o":86.37,"t":"2026-10-12T12:00:00Z","v":400,"vw":86.37},{"c":86.41,"h":86.41,"l":86.41,"n":20,"o":86.41,"t":"2026-10-12T12:05:00Z","v":1015,"vw":86.41},{"c":86.5,"h":86.5,"l":86.5,"n":3,"o":86.5,"t":"2026-10-12T12:15:00Z","v":102,"vw":86.5},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-10-12T13:00:00Z","v":100,"vw":86.4},{"c":86.362,"h":86.85,"l":86.14,"n":1071,"o":86.6,"t":"2026-10-12T13:30:00Z","v":126699,"vw":86.516253},{"c":86.305,"h":86.51,"l":86.045,"n":946,"o":86.345,"t":"2026-10-12T13:35:00Z","v":86943,"vw":86.337569},{"c":86.39,"h":86.495,"l":86.195,"n":896,"o":86.31,"t":"2026-10-12T13:40:00Z","v":45178,"vw":86.351111},{"c":86.5025,"h":86.73,"l":86.37,"n":965,"o":86.405,"t":"2026-10-12T13:45:00Z","v":74292,"vw":86.578901},{"c":86.8,"h":86.845,"l":86.36,"n":1202,"o":86.49,"t":"2026-10-12T13:50:00Z","v":79686,"vw":86.617518},{"c":86.86,"h":86.895,"l":86.695,"n":845,"o":86.84,"t":"2026-10-12T13:55:00Z","v":46863,"vw":86.807565},{"c":86.9525,"h":86.97,"l":86.67,"n":869,"o":86.85,"t":"2026-10-12T14:00:00Z","v":59155,"vw":86.798028},{"c":87.365,"h":87.4,"l":86.97,"n":923,"o":86.97,"t":"2026-10-12T14:05:00Z","v":58774,"vw":87.182078},{"c":87.3096,"h":87.43,"l":87.25,"n":754,"o":87.37,"t":"2026-10-12T14:10:00Z","v":48376,"vw":87.339758},{"c":87.33,"h":87.46,"l":87.2105,"n":754,"o":87.32,"t":"2026-10-12T14:15:00Z","v":42632,"vw":87.335545},{"c":87.275,"h":87.41,"l":87.26,"n":803,"o":87.3,"t":"2026-10-12T14:20:00Z","v":39190,"vw":87.321115},{"c":87.38,"h":87.535,"l":87.23,"n":1009,"o":87.27,"t":"2026-10-12T14:25:00Z","v":56104,"vw":87.413096},{"c":87.34,"h":87.42,"l":87.19,"n":939,"o":87.3918,"t":"2026-10-12T14:30:00Z","v":47794,"vw":87.31388},{"c":87.425,"h":87.425,"l":87.3,"n":1005,"o":87.33,"t":"2026-10-12T14:35:00Z","v":56788,"vw":87.364629},{"c":87.11,"h":87.43,"l":87.1,"n":892,"o":87.41,"t":"2026-10-12T14:40:00Z","v":48652,"vw":87.31751},{"c":86.54,"h":87.12,"l":86.52,"n":1649,"o":87.11,"t":"2026-10-12T14:45:00Z","v":155130,"vw":86.984497},{"c":86.73,"h":86.84,"l":86.56,"n":1589,"o":86.565,"t":"2026-10-12T14:50:00Z","v":127300,"vw":86.647849},{"c":86.95,"h":87.065,"l":86.73,"n":975,"o":86.73,"t":"2026-10-12T14:55:00Z","v":56816,"vw":86.876699},{"c":87.02,"h":87.035,"l":86.87,"n":834,"o":86.97,"t":"2026-10-12T15:00:00Z","v":54181,"vw":86.960231},{"c":87.17,"h":87.18,"l":87,"n":822,"o":87.025,"t":"2026-10-12T15:05:00Z","v":51212,"vw":87.115957},{"c":87.28,"h":87.285,"l":87.14,"n":760,"o":87.16,"t":"2026-10-12T15:10:00Z","v":37968,"vw":87.211245},{"c":87.19,"h":87.35,"l":87.18,"n":882,"o":87.29,"t":"2026-10-12T15:15:00Z","v":51260,"vw":87.252046},{"c":87.07,"h":87.19,"l":87.07,"n":661,"o":87.18,"t":"2026-10-12T15:20:00Z","v":38197,"vw":87.13117},{"c":86.99,"h":87.1,"l":86.94,"n":741,"o":87.06,"t":"2026-10-12T15:25:00Z","v":38479,"vw":87.007771},{"c":86.955,"h":87.06,"l":86.9451,"n":786,"o":86.99,"t":"2026-10-12T15:30:00Z","v":40998,"vw":87.003416},{"c":87.09,"h":87.1,"l":86.925,"n":955,"o":86.955,"t":"2026-10-12T15:35:00Z","v":56074,"vw":87.021457},{"c":87.13,"h":87.155,"l":87.09,"n":996,"o":87.1,"t":"2026-10-12T15:40:00Z","v":58636,"vw":87.125447},{"c":86.98,"h":87.13,"l":86.97,"n":1096,"o":87.12,"t":"2026-10-12T15:45:00Z","v":59806,"vw":87.03996},{"c":86.97,"h":87.04,"l":86.97,"n":745,"o":86.98,"t":"2026-10-12T15:50:00Z","v":41037,"vw":87.006818},{"c":86.99,"h":87.05,"l":86.96,"n":828,"o":86.985,"t":"2026-10-12T15:55:00Z","v":50675,"vw":87.009452},{"c":87.12,"h":87.225,"l":86.99,"n":2674,"o":86.99,"t":"2026-10-12T16:00:00Z","v":215929,"vw":87.155761},{"c":87.21,"h":87.245,"l":87.115,"n":1011,"o":87.12,"t":"2026-10-12T16:05:00Z","v":72710,"vw":87.193721},{"c":87.11,"h":87.23,"l":87.11,"n":980,"o":87.21,"t":"2026-10-12T16:10:00Z","v":63977,"vw":87.198553},{"c":87.1,"h":87.165,"l":87.075,"n":894,"o":87.1378,"t":"2026-10-12T16:15:00Z","v":58926,"vw":87.133116},{"c":87,"h":87.1,"l":86.98,"n":713,"o":87.1,"t":"2026-10-12T16:20:00Z","v":39503,"vw":87.035384},{"c":87.07,"h":87.095,"l":86.98,"n":649,"o":86.99,"t":"2026-10-12T16:25:00Z","v":30902,"vw":87.04494},{"c":87.15,"h":87.17,"l":87.055,"n":659,"o":87.06,"t":"2026-10-12T16:30:00Z","v":44454,"vw":87.109174},{"c":87.305,"h":87.305,"l":87.135,"n":651,"o":87.15,"t":"2026-10-12T16:35:00Z","v":47437,"vw":87.195437},{"c":87.255,"h":87.32,"l":87.23,"n":867,"o":87.3,"t":"2026-10-12T16:40:00Z","v":51518,"vw":87.294879},{"c":87.295,"h":87.35,"l":87.24,"n":631,"o":87.24,"t":"2026-10-12T16:45:00Z","v":32675,"vw":87.311506},{"c":87.125,"h":87.33,"l":87.1,"n":990,"o":87.29,"t":"2026-10-12T16:50:00Z","v":51255,"vw":87.234218},{"c":87.2,"h":87.33,"l":87.14,"n":731,"o":87.14,"t":"2026-10-12T16:55:00Z","v":30866,"vw":87.262211},{"c":86.9535,"h":87.205,"l":86.94,"n":557,"o":87.205,"t":"2026-10-12T17:00:00Z","v":33873,"vw":87.073767},{"c":86.75,"h":87.005,"l":86.75,"n":604,"o":86.97,"t":"2026-10-12T17:05:00Z","v":30403,"vw":86.948252},{"c":86.92,"h":86.93,"l":86.7,"n":713,"o":86.74,"t":"2026-10-12T17:10:00Z","v":39939,"vw":86.817692},{"c":86.945,"h":86.955,"l":86.88,"n":827,"o":86.915,"t":"2026-10-12T17:15:00Z","v":47833,"vw":86.917674},{"c":86.94,"h":86.99,"l":86.935,"n":590,"o":86.94,"t":"2026-10-12T17:20:00Z","v":33773,"vw":86.957976},{"c":86.98,"h":86.98,"l":86.905,"n":632,"o":86.94,"t":"2026-10-12T17:25:00Z","v":25941,"vw":86.931428},{"c":86.92,"h":86.98,"l":86.89,"n":609,"o":86.98,"t":"2026-10-12T17:30:00Z","v":37508,"vw":86.932847},{"c":86.89,"h":86.955,"l":86.89,"n":609,"o":86.91,"t":"2026-10-12T17:35:00Z","v":30286,"vw":86.925885},{"c":86.85,"h":86.9,"l":86.805,"n":568,"o":86.88,"t":"2026-10-12T17:40:00Z","v":26424,"vw":86.840639},{"c":86.84,"h":86.91,"l":86.84,"n":716,"o":86.854,"t":"2026-10-12T17:45:00Z","v":51712,"vw":86.866768},{"c":87.04,"h":87.06,"l":86.84,"n":701,"o":86.84,"t":"2026-10-12T17:50:00Z","v":37765,"vw":86.955922},{"c":87.04,"h":87.08,"l":86.99,"n":601,"o":87.04,"t":"2026-10-12T17:55:00Z","v":29882,"vw":87.047017},{"c":87.03,"h":87.12,"l":87.01,"n":674,"o":87.04,"t":"2026-10-12T18:00:00Z","v":31137,"vw":87.058358},{"c":87.0501,"h":87.1,"l":87.01,"n":611,"o":87.035,"t":"2026-10-12T18:05:00Z","v":36044,"vw":87.048955},{"c":87.03,"h":87.06,"l":86.98,"n":773,"o":87.05,"t":"2026-10-12T18:10:00Z","v":33342,"vw":87.01652},{"c":87.03,"h":87.09,"l":87.03,"n":773,"o":87.0378,"t":"2026-10-12T18:15:00Z","v":39319,"vw":87.061211},{"c":87.08,"h":87.095,"l":87.025,"n":587,"o":87.035,"t":"2026-10-12T18:20:00Z","v":27400,"vw":87.072943},{"c":87.05,"h":87.16,"l":87.04,"n":1028,"o":87.08,"t":"2026-10-12T18:25:00Z","v":61420,"vw":87.099426},{"c":87.07,"h":87.075,"l":87,"n":692,"o":87.03,"t":"2026-10-12T18:30:00Z","v":39559,"vw":87.046271},{"c":86.97,"h":87.1,"l":86.96,"n":958,"o":87.07,"t":"2026-10-12T18:35:00Z","v":68482,"vw":87.060166},{"c":87.02,"h":87.1,"l":86.94,"n":4869,"o":86.97,"t":"2026-10-12T18:40:00Z","v":236671,"vw":87.027934},{"c":86.85,"h":87.09,"l":86.84,"n":1508,"o":87.03,"t":"2026-10-12T18:45:00Z","v":105347,"vw":87.019222},{"c":86.83,"h":86.9,"l":86.73,"n":1712,"o":86.86,"t":"2026-10-12T18:50:00Z","v":113036,"vw":86.824146},{"c":86.965,"h":87.1,"l":86.8,"n":3971,"o":86.84,"t":"2026-10-12T18:55:00Z","v":772174,"vw":86.959016},{"c":86.98,"h":87.01,"l":86.925,"n":1083,"o":86.98,"t":"2026-10-12T19:00:00Z","v":61415,"vw":86.966841},{"c":86.93,"h":86.99,"l":86.92,"n":1206,"o":86.9714,"t":"2026-10-12T19:05:00Z","v":75246,"vw":86.957396},{"c":87.035,"h":87.05,"l":86.9,"n":1539,"o":86.92,"t":"2026-10-12T19:10:00Z","v":171201,"vw":86.995204},{"c":87.07,"h":87.18,"l":87.02,"n":4046,"o":87.035,"t":"2026-10-12T19:15:00Z","v":613268,"vw":87.049169},{"c":87.09,"h":87.165,"l":87.03,"n":1470,"o":87.09,"t":"2026-10-12T19:20:00Z","v":108512,"vw":87.087091},{"c":87.4009,"h":87.434,"l":87.1,"n":3583,"o":87.1,"t":"2026-10-12T19:25:00Z","v":482207,"vw":87.18104},{"c":87.3,"h":87.43,"l":87.2,"n":2378,"o":87.41,"t":"2026-10-12T19:30:00Z","v":216663,"vw":87.310546},{"c":87.5,"h":87.575,"l":87.28,"n":2586,"o":87.3,"t":"2026-10-12T19:35:00Z","v":367832,"vw":87.383765},{"c":87.525,"h":87.58,"l":87.49,"n":2533,"o":87.5,"t":"2026-10-12T19:40:00Z","v":181806,"vw":87.535318},{"c":87.64,"h":87.68,"l":87.51,"n":2815,"o":87.53,"t":"2026-10-12T19:45:00Z","v":214864,"vw":87.612227},{"c":87.7,"h":87.785,"l":87.62,"n":4082,"o":87.67,"t":"2026-10-12T19:50:00Z","v":288960,"vw":87.723344},{"c":87.76,"h":87.98,"l":87.615,"n":12522,"o":87.71,"t":"2026-10-12T19:55:00Z","v":1193364,"vw":87.862765},{"c":87.74,"h":87.74,"l":87.74,"n":123,"o":87.74,"t":"2026-10-12T20:00:00Z","v":2441020,"vw":87.74},{"c":87.74,"h":87.74,"l":87.74,"n":1,"o":87.74,"t":"2026-10-12T20:10:00Z","v":170,"vw":87.74},{"c":87.25,"h":87.25,"l":87.25,"n":4,"o":87.25,"t":"2026-10-12T20:15:00Z","v":222,"vw":87.25},{"c":87.74,"h":87.74,"l":86.7,"n":3,"o":86.7,"t":"2026-10-12T20:35:00Z","v":2596,"vw":87.699923},{"c":87.74,"h":87.74,"l":87.74,"n":1,"o":87.74,"t":"2026-10-12T20:40:00Z","v":166,"vw":87.74},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-12T20:45:00Z","v":140,"vw":86.7},{"c":87.74,"h":87.74,"l":87.74,"n":6,"o":87.74,"t":"2026-10-12T21:40:00Z","v":206,"vw":87.74},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-12T23:50:00Z","v":100,"vw":87.5},{"c":88.02,"h":88.02,"l":88.02,"n":11,"o":88.02,"t":"2026-10-13T08:00:00Z","v":253,"vw":88.02},{"c":88.95,"h":89.39,"l":88.87,"n":49,"o":88.87,"t":"2026-10-13T09:55:00Z","v":3004,"vw":89.209179},{"c":88.94,"h":88.94,"l":88.94,"n":1,"o":88.94,"t":"2026-10-13T10:20:00Z","v":100,"vw":88.94},{"c":87.99,"h":88.1,"l":87.99,"n":19,"o":88.08,"t":"2026-10-13T10:30:00Z","v":3126,"vw":88.041532},{"c":88.1,"h":88.1,"l":88.09,"n":10,"o":88.09,"t":"2026-10-13T10:35:00Z","v":1135,"vw":88.098839},{"c":88.45,"h":88.45,"l":88.45,"n":5,"o":88.45,"t":"2026-10-13T10:55:00Z","v":258,"vw":88.45},{"c":88.39,"h":88.39,"l":88,"n":8,"o":88,"t":"2026-10-13T11:00:00Z","v":3018,"vw":88.026026},{"c":88.4,"h":88.57,"l":88.38,"n":19,"o":88.57,"t":"2026-10-13T11:05:00Z","v":1578,"vw":88.436087},{"c":88.41,"h":88.46,"l":88.37,"n":16,"o":88.38,"t":"2026-10-13T11:10:00Z","v":982,"vw":88.401894},{"c":88.5,"h":88.5,"l":88.41,"n":6,"o":88.41,"t":"2026-10-13T11:15:00Z","v":419,"vw":88.455},{"c":88.38,"h":88.38,"l":88.38,"n":3,"o":88.38,"t":"2026-10-13T11:20:00Z","v":199,"vw":88.38},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-10-13T11:30:00Z","v":205,"vw":88.5},{"c":88.39,"h":88.39,"l":88.39,"n":3,"o":88.39,"t":"2026-10-13T11:35:00Z","v":102,"vw":88.39},{"c":88.36,"h":88.36,"l":88.36,"n":4,"o":88.36,"t":"2026-10-13T12:00:00Z","v":473,"vw":88.36},{"c":88.7,"h":88.7,"l":88.36,"n":72,"o":88.48,"t":"2026-10-13T12:05:00Z","v":5056,"vw":88.550074},{"c":88.65,"h":88.86,"l":88.65,"n":4,"o":88.76,"t":"2026-10-13T12:10:00Z","v":634,"vw":88.803554},{"c":88.6,"h":89.09,"l":88.58,"n":60,"o":88.75,"t":"2026-10-13T12:20:00Z","v":5796,"vw":88.897773},{"c":88.57,"h":88.57,"l":88.57,"n":4,"o":88.57,"t":"2026-10-13T12:25:00Z","v":668,"vw":88.57},{"c":89.73,"h":89.73,"l":89.1,"n":42,"o":89.1,"t":"2026-10-13T12:30:00Z","v":6261,"vw":89.521625},{"c":89.79,"h":89.79,"l":89.79,"n":4,"o":89.79,"t":"2026-10-13T12:35:00Z","v":315,"vw":89.79},{"c":89.27,"h":89.5,"l":89.27,"n":6,"o":89.5,"t":"2026-10-13T12:45:00Z","v":802,"vw":89.373709},{"c":89.25,"h":89.25,"l":89.2,"n":7,"o":89.2,"t":"2026-10-13T12:55:00Z","v":245,"vw":89.225},{"c":89.5104,"h":89.5104,"l":89.5104,"n":7,"o":89.5104,"t":"2026-10-13T13:00:00Z","v":193,"vw":89.5104},{"c":89.2,"h":89.2,"l":89.1565,"n":10,"o":89.1565,"t":"2026-10-13T13:10:00Z","v":362,"vw":89.181063},{"c":89,"h":89.16,"l":89,"n":22,"o":89.16,"t":"2026-10-13T13:15:00Z","v":1252,"vw":89.137255},{"c":89.25,"h":89.89,"l":88.825,"n":1091,"o":89.2,"t":"2026-10-13T13:30:00Z","v":137052,"vw":89.267997},{"c":88.005,"h":89.28,"l":87.95,"n":993,"o":89.26,"t":"2026-10-13T13:35:00Z","v":59774,"vw":88.720588},{"c":87.655,"h":88.14,"l":87.55,"n":1212,"o":87.885,"t":"2026-10-13T13:40:00Z","v":113921,"vw":87.783578},{"c":87.28,"h":87.86,"l":87.1,"n":1303,"o":87.655,"t":"2026-10-13T13:45:00Z","v":87293,"vw":87.565984},{"c":87.36,"h":87.37,"l":87,"n":901,"o":87.255,"t":"2026-10-13T13:50:00Z","v":65778,"vw":87.159976},{"c":86.9801,"h":87.395,"l":86.85,"n":1068,"o":87.35,"t":"2026-10-13T13:55:00Z","v":61377,"vw":87.102699},{"c":86.37,"h":87.07,"l":86.37,"n":1578,"o":87.025,"t":"2026-10-13T14:00:00Z","v":62695,"vw":86.73072},{"c":86.37,"h":86.46,"l":86.255,"n":1457,"o":86.385,"t":"2026-10-13T14:05:00Z","v":49788,"vw":86.366625},{"c":86.36,"h":86.46,"l":86.125,"n":1570,"o":86.35,"t":"2026-10-13T14:10:00Z","v":75143,"vw":86.296838},{"c":86.67,"h":86.69,"l":86.325,"n":1313,"o":86.39,"t":"2026-10-13T14:15:00Z","v":61627,"vw":86.438421},{"c":86.3,"h":86.7799,"l":86.22,"n":831,"o":86.665,"t":"2026-10-13T14:20:00Z","v":35293,"vw":86.530375},{"c":86.5,"h":86.63,"l":86.3,"n":808,"o":86.3,"t":"2026-10-13T14:25:00Z","v":40365,"vw":86.468765},{"c":86.735,"h":86.8,"l":86.4,"n":1609,"o":86.48,"t":"2026-10-13T14:30:00Z","v":151452,"vw":86.595262},{"c":86.92,"h":87.035,"l":86.735,"n":964,"o":86.735,"t":"2026-10-13T14:35:00Z","v":109852,"vw":86.950127},{"c":87.235,"h":87.295,"l":86.92,"n":908,"o":86.92,"t":"2026-10-13T14:40:00Z","v":61158,"vw":87.105232},{"c":87.16,"h":87.39,"l":87.15,"n":778,"o":87.25,"t":"2026-10-13T14:45:00Z","v":43420,"vw":87.286233},{"c":87.135,"h":87.3199,"l":87.13,"n":666,"o":87.145,"t":"2026-10-13T14:50:00Z","v":36489,"vw":87.225758},{"c":86.98,"h":87.17,"l":86.96,"n":730,"o":87.155,"t":"2026-10-13T14:55:00Z","v":39138,"vw":87.063301},{"c":86.95,"h":87,"l":86.835,"n":669,"o":86.983,"t":"2026-10-13T15:00:00Z","v":27955,"vw":86.913037},{"c":87.115,"h":87.1441,"l":86.9001,"n":715,"o":86.95,"t":"2026-10-13T15:05:00Z","v":41843,"vw":87.051812},{"c":87.2601,"h":87.33,"l":87.13,"n":702,"o":87.13,"t":"2026-10-13T15:10:00Z","v":32412,"vw":87.244628},{"c":87.4101,"h":87.43,"l":87.15,"n":923,"o":87.285,"t":"2026-10-13T15:15:00Z","v":98507,"vw":87.28378},{"c":87.33,"h":87.49,"l":87.33,"n":721,"o":87.41,"t":"2026-10-13T15:20:00Z","v":41016,"vw":87.401967},{"c":87.33,"h":87.37,"l":87.21,"n":628,"o":87.34,"t":"2026-10-13T15:25:00Z","v":24873,"vw":87.305984},{"c":87.18,"h":87.36,"l":87.15,"n":770,"o":87.36,"t":"2026-10-13T15:30:00Z","v":36606,"vw":87.212741},{"c":87.235,"h":87.255,"l":87.16,"n":583,"o":87.22,"t":"2026-10-13T15:35:00Z","v":28106,"vw":87.210109},{"c":87.23,"h":87.33,"l":87.16,"n":723,"o":87.25,"t":"2026-10-13T15:40:00Z","v":36492,"vw":87.220374},{"c":87.36,"h":87.425,"l":87.22,"n":837,"o":87.225,"t":"2026-10-13T15:45:00Z","v":45570,"vw":87.346838},{"c":87.32,"h":87.36,"l":87.17,"n":705,"o":87.355,"t":"2026-10-13T15:50:00Z","v":30933,"vw":87.261222},{"c":87.46,"h":87.46,"l":87.3,"n":639,"o":87.34,"t":"2026-10-13T15:55:00Z","v":33167,"vw":87.394803},{"c":87.59,"h":87.65,"l":87.42,"n":776,"o":87.45,"t":"2026-10-13T16:00:00Z","v":60675,"vw":87.511269},{"c":87.61,"h":87.865,"l":87.5586,"n":866,"o":87.625,"t":"2026-10-13T16:05:00Z","v":67719,"vw":87.696485},{"c":87.675,"h":87.71,"l":87.6,"n":609,"o":87.63,"t":"2026-10-13T16:10:00Z","v":36362,"vw":87.639076},{"c":87.775,"h":87.8,"l":87.67,"n":789,"o":87.6782,"t":"2026-10-13T16:15:00Z","v":52034,"vw":87.739607},{"c":87.8,"h":87.88,"l":87.69,"n":731,"o":87.775,"t":"2026-10-13T16:20:00Z","v":37203,"vw":87.790698},{"c":87.79,"h":87.905,"l":87.7801,"n":1004,"o":87.82,"t":"2026-10-13T16:25:00Z","v":59708,"vw":87.848414},{"c":87.96,"h":87.96,"l":87.78,"n":750,"o":87.79,"t":"2026-10-13T16:30:00Z","v":72748,"vw":87.841502},{"c":87.75,"h":87.98,"l":87.7,"n":635,"o":87.9645,"t":"2026-10-13T16:35:00Z","v":42291,"vw":87.809383},{"c":87.97,"h":87.98,"l":87.73,"n":782,"o":87.76,"t":"2026-10-13T16:40:00Z","v":34562,"vw":87.850173},{"c":87.94,"h":88.16,"l":87.8,"n":835,"o":87.97,"t":"2026-10-13T16:45:00Z","v":57310,"vw":87.953198},{"c":87.99,"h":88.1,"l":87.89,"n":611,"o":87.94,"t":"2026-10-13T16:50:00Z","v":48828,"vw":87.977931},{"c":87.875,"h":88.01,"l":87.86,"n":547,"o":87.98,"t":"2026-10-13T16:55:00Z","v":26480,"vw":87.926642},{"c":87.7,"h":87.85,"l":87.6,"n":727,"o":87.85,"t":"2026-10-13T17:00:00Z","v":59363,"vw":87.75926},{"c":87.78,"h":87.78,"l":87.68,"n":494,"o":87.68,"t":"2026-10-13T17:05:00Z","v":21227,"vw":87.73485},{"c":87.65,"h":87.76,"l":87.62,"n":566,"o":87.76,"t":"2026-10-13T17:10:00Z","v":23176,"vw":87.684411},{"c":87.58,"h":87.72,"l":87.55,"n":496,"o":87.68,"t":"2026-10-13T17:15:00Z","v":20072,"vw":87.64787},{"c":87.665,"h":87.695,"l":87.59,"n":546,"o":87.6,"t":"2026-10-13T17:20:00Z","v":28225,"vw":87.62878},{"c":87.655,"h":87.665,"l":87.6,"n":493,"o":87.665,"t":"2026-10-13T17:25:00Z","v":21004,"vw":87.628647},{"c":87.84,"h":87.87,"l":87.61,"n":794,"o":87.655,"t":"2026-10-13T17:30:00Z","v":69989,"vw":87.728514},{"c":87.58,"h":87.835,"l":87.57,"n":670,"o":87.835,"t":"2026-10-13T17:35:00Z","v":44864,"vw":87.755334},{"c":87.58,"h":87.62,"l":87.559,"n":576,"o":87.6,"t":"2026-10-13T17:40:00Z","v":35654,"vw":87.590052},{"c":87.625,"h":87.63,"l":87.56,"n":711,"o":87.585,"t":"2026-10-13T17:45:00Z","v":28751,"vw":87.607512},{"c":87.65,"h":87.6952,"l":87.62,"n":572,"o":87.63,"t":"2026-10-13T17:50:00Z","v":29861,"vw":87.659183},{"c":87.56,"h":87.66,"l":87.529,"n":571,"o":87.649,"t":"2026-10-13T17:55:00Z","v":21857,"vw":87.604334},{"c":87.55,"h":87.589,"l":87.49,"n":631,"o":87.5622,"t":"2026-10-13T18:00:00Z","v":26453,"vw":87.541368},{"c":87.57,"h":87.58,"l":87.505,"n":768,"o":87.565,"t":"2026-10-13T18:05:00Z","v":32063,"vw":87.545462},{"c":87.58,"h":87.625,"l":87.54,"n":541,"o":87.57,"t":"2026-10-13T18:10:00Z","v":24256,"vw":87.578591},{"c":87.545,"h":87.6,"l":87.51,"n":613,"o":87.57,"t":"2026-10-13T18:15:00Z","v":33555,"vw":87.562936},{"c":87.45,"h":87.555,"l":87.38,"n":673,"o":87.545,"t":"2026-10-13T18:20:00Z","v":36198,"vw":87.481941},{"c":87.53,"h":87.55,"l":87.43,"n":688,"o":87.45,"t":"2026-10-13T18:25:00Z","v":33328,"vw":87.5066},{"c":87.7225,"h":87.74,"l":87.5326,"n":622,"o":87.5326,"t":"2026-10-13T18:30:00Z","v":25761,"vw":87.622619},{"c":87.6,"h":87.74,"l":87.58,"n":711,"o":87.72,"t":"2026-10-13T18:35:00Z","v":36078,"vw":87.661268},{"c":87.73,"h":87.73,"l":87.59,"n":772,"o":87.63,"t":"2026-10-13T18:40:00Z","v":33375,"vw":87.631456},{"c":87.6,"h":87.73,"l":87.5901,"n":691,"o":87.73,"t":"2026-10-13T18:45:00Z","v":34216,"vw":87.670965},{"c":87.59,"h":87.63,"l":87.51,"n":744,"o":87.61,"t":"2026-10-13T18:50:00Z","v":35680,"vw":87.586694},{"c":87.665,"h":87.68,"l":87.56,"n":728,"o":87.59,"t":"2026-10-13T18:55:00Z","v":49956,"vw":87.647538},{"c":87.65,"h":87.73,"l":87.63,"n":718,"o":87.695,"t":"2026-10-13T19:00:00Z","v":30490,"vw":87.679468},{"c":87.82,"h":87.82,"l":87.65,"n":867,"o":87.665,"t":"2026-10-13T19:05:00Z","v":48397,"vw":87.71979},{"c":87.725,"h":87.87,"l":87.725,"n":1015,"o":87.825,"t":"2026-10-13T19:10:00Z","v":64612,"vw":87.818857},{"c":87.76,"h":87.79,"l":87.68,"n":924,"o":87.725,"t":"2026-10-13T19:15:00Z","v":48473,"vw":87.734135},{"c":87.69,"h":87.76,"l":87.58,"n":1206,"o":87.76,"t":"2026-10-13T19:20:00Z","v":80291,"vw":87.667493},{"c":87.775,"h":87.785,"l":87.67,"n":1044,"o":87.69,"t":"2026-10-13T19:25:00Z","v":53480,"vw":87.732395},{"c":87.77,"h":87.86,"l":87.73,"n":1411,"o":87.775,"t":"2026-10-13T19:30:00Z","v":77922,"vw":87.796113},{"c":87.835,"h":87.84,"l":87.73,"n":1102,"o":87.765,"t":"2026-10-13T19:35:00Z","v":61961,"vw":87.788887},{"c":87.85,"h":87.86,"l":87.77,"n":1839,"o":87.83,"t":"2026-10-13T19:40:00Z","v":93283,"vw":87.805421},{"c":87.855,"h":87.9,"l":87.795,"n":1673,"o":87.85,"t":"2026-10-13T19:45:00Z","v":117888,"vw":87.861997},{"c":87.63,"h":87.9,"l":87.63,"n":2746,"o":87.87,"t":"2026-10-13T19:50:00Z","v":204313,"vw":87.830611},{"c":87.585,"h":87.68,"l":87.33,"n":9227,"o":87.65,"t":"2026-10-13T19:55:00Z","v":768328,"vw":87.514394},{"c":87.55,"h":87.55,"l":87.55,"n":124,"o":87.55,"t":"2026-10-13T20:00:00Z","v":4002501,"vw":87.55},{"c":87.55,"h":87.55,"l":87.55,"n":4,"o":87.55,"t":"2026-10-13T20:05:00Z","v":6570,"vw":87.55},{"c":87.1,"h":87.1,"l":87.1,"n":3,"o":87.1,"t":"2026-10-13T20:20:00Z","v":102,"vw":87.1},{"c":87.55,"h":87.55,"l":87.55,"n":3,"o":87.55,"t":"2026-10-13T20:35:00Z","v":256,"vw":87.55},{"c":87.9569,"h":87.9569,"l":87.9569,"n":1,"o":87.9569,"t":"2026-10-13T20:55:00Z","v":100,"vw":87.9569},{"c":87.8,"h":87.8,"l":87.8,"n":1,"o":87.8,"t":"2026-10-13T21:05:00Z","v":125,"vw":87.8},{"c":87.99,"h":87.99,"l":87.99,"n":3,"o":87.99,"t":"2026-10-14T11:00:00Z","v":118,"vw":87.99},{"c":88.09,"h":88.09,"l":87.9,"n":4,"o":88,"t":"2026-10-14T11:10:00Z","v":5200,"vw":88.006731},{"c":88.02,"h":88.03,"l":88,"n":33,"o":88.03,"t":"2026-10-14T12:30:00Z","v":2047,"vw":88.021349},{"c":87.65,"h":88,"l":87.62,"n":71,"o":88,"t":"2026-10-14T12:35:00Z","v":8443,"vw":87.784818},{"c":87.58,"h":87.6,"l":87.58,"n":15,"o":87.6,"t":"2026-10-14T12:40:00Z","v":904,"vw":87.587143},{"c":87.5,"h":87.617,"l":87.5,"n":2,"o":87.617,"t":"2026-10-14T12:50:00Z","v":350,"vw":87.550143},{"c":87.61,"h":87.61,"l":87.61,"n":18,"o":87.61,"t":"2026-10-14T12:55:00Z","v":493,"vw":87.61},{"c":87.74,"h":87.74,"l":87.74,"n":2,"o":87.74,"t":"2026-10-14T13:00:00Z","v":605,"vw":87.74},{"c":87.79,"h":87.79,"l":87.79,"n":10,"o":87.79,"t":"2026-10-14T13:05:00Z","v":485,"vw":87.79},{"c":87.83,"h":87.83,"l":87.8,"n":18,"o":87.8,"t":"2026-10-14T13:10:00Z","v":1261,"vw":87.810613},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-14T13:15:00Z","v":202,"vw":87.5},{"c":88.1,"h":88.1,"l":88.09,"n":10,"o":88.09,"t":"2026-10-14T13:20:00Z","v":1401,"vw":88.099231},{"c":88.15,"h":88.15,"l":88.15,"n":9,"o":88.15,"t":"2026-10-14T13:25:00Z","v":509,"vw":88.15},{"c":88.62,"h":89.373,"l":88.1,"n":1109,"o":88.1,"t":"2026-10-14T13:30:00Z","v":135642,"vw":88.450175},{"c":89.075,"h":89.41,"l":88.77,"n":1041,"o":88.77,"t":"2026-10-14T13:35:00Z","v":76140,"vw":89.122589},{"c":88.98,"h":89.18,"l":88.707,"n":962,"o":89.08,"t":"2026-10-14T13:40:00Z","v":61103,"vw":88.957271},{"c":88.895,"h":89.2,"l":88.86,"n":1059,"o":88.97,"t":"2026-10-14T13:45:00Z","v":615293,"vw":89.068115},{"c":89.24,"h":89.24,"l":88.865,"n":1062,"o":88.895,"t":"2026-10-14T13:50:00Z","v":104484,"vw":89.036579},{"c":89.12,"h":89.443,"l":88.9801,"n":1322,"o":89.26,"t":"2026-10-14T13:55:00Z","v":85470,"vw":89.256206},{"c":89.1269,"h":89.33,"l":89.03,"n":1161,"o":89.09,"t":"2026-10-14T14:00:00Z","v":70900,"vw":89.145714},{"c":88.99,"h":89.26,"l":88.96,"n":1074,"o":89.1349,"t":"2026-10-14T14:05:00Z","v":63952,"vw":89.077961},{"c":88.87,"h":89.04,"l":88.7885,"n":1217,"o":88.99,"t":"2026-10-14T14:10:00Z","v":82172,"vw":88.952059},{"c":89.117,"h":89.117,"l":88.87,"n":850,"o":88.87,"t":"2026-10-14T14:15:00Z","v":53800,"vw":89.004485},{"c":89.14,"h":89.23,"l":89.07,"n":1035,"o":89.15,"t":"2026-10-14T14:20:00Z","v":56626,"vw":89.149591},{"c":89.2721,"h":89.29,"l":89.09,"n":1425,"o":89.16,"t":"2026-10-14T14:25:00Z","v":72384,"vw":89.210797},{"c":89.07,"h":89.38,"l":89.07,"n":1473,"o":89.275,"t":"2026-10-14T14:30:00Z","v":159763,"vw":89.180083},{"c":88.94,"h":89.13,"l":88.935,"n":952,"o":89.125,"t":"2026-10-14T14:35:00Z","v":75661,"vw":89.008835},{"c":89.15,"h":89.195,"l":88.855,"n":904,"o":88.935,"t":"2026-10-14T14:40:00Z","v":51446,"vw":89.0312},{"c":89.17,"h":89.25,"l":89.12,"n":914,"o":89.135,"t":"2026-10-14T14:45:00Z","v":67158,"vw":89.187073},{"c":89.215,"h":89.38,"l":89.15,"n":1339,"o":89.17,"t":"2026-10-14T14:50:00Z","v":93560,"vw":89.241402},{"c":88.94,"h":89.29,"l":88.91,"n":853,"o":89.23,"t":"2026-10-14T14:55:00Z","v":42064,"vw":89.120288},{"c":88.9,"h":88.91,"l":88.76,"n":860,"o":88.91,"t":"2026-10-14T15:00:00Z","v":51201,"vw":88.833092},{"c":88.84,"h":88.8983,"l":88.765,"n":835,"o":88.88,"t":"2026-10-14T15:05:00Z","v":40094,"vw":88.82079},{"c":89.1,"h":89.1,"l":88.855,"n":1799,"o":88.855,"t":"2026-10-14T15:10:00Z","v":104670,"vw":89.009448},{"c":89.14,"h":89.2,"l":89.07,"n":871,"o":89.1,"t":"2026-10-14T15:15:00Z","v":42979,"vw":89.136486},{"c":89.41,"h":89.43,"l":89.14,"n":1182,"o":89.14,"t":"2026-10-14T15:20:00Z","v":75596,"vw":89.307343},{"c":89.385,"h":89.48,"l":89.3555,"n":1117,"o":89.4,"t":"2026-10-14T15:25:00Z","v":80355,"vw":89.411006},{"c":89.8,"h":89.81,"l":89.35,"n":1599,"o":89.405,"t":"2026-10-14T15:30:00Z","v":128181,"vw":89.620491},{"c":89.93,"h":89.9658,"l":89.71,"n":1617,"o":89.8,"t":"2026-10-14T15:35:00Z","v":110208,"vw":89.841112},{"c":89.89,"h":89.925,"l":89.8,"n":1447,"o":89.92,"t":"2026-10-14T15:40:00Z","v":113583,"vw":89.872843},{"c":89.87,"h":89.96,"l":89.81,"n":1322,"o":89.88,"t":"2026-10-14T15:45:00Z","v":75838,"vw":89.881047},{"c":89.9,"h":89.98,"l":89.86,"n":1520,"o":89.88,"t":"2026-10-14T15:50:00Z","v":89403,"vw":89.920495},{"c":89.89,"h":89.9199,"l":89.8,"n":1079,"o":89.895,"t":"2026-10-14T15:55:00Z","v":64629,"vw":89.846154},{"c":89.925,"h":90.025,"l":89.87,"n":1517,"o":89.895,"t":"2026-10-14T16:00:00Z","v":118922,"vw":89.943377},{"c":89.845,"h":89.97,"l":89.84,"n":1504,"o":89.94,"t":"2026-10-14T16:05:00Z","v":91446,"vw":89.907744},{"c":89.82,"h":89.9998,"l":89.8035,"n":1251,"o":89.85,"t":"2026-10-14T16:10:00Z","v":74779,"vw":89.901891},{"c":89.825,"h":89.865,"l":89.72,"n":1728,"o":89.82,"t":"2026-10-14T16:15:00Z","v":137592,"vw":89.807477},{"c":89.89,"h":89.98,"l":89.81,"n":1037,"o":89.81,"t":"2026-10-14T16:20:00Z","v":58991,"vw":89.901056},{"c":89.78,"h":89.95,"l":89.77,"n":1278,"o":89.89,"t":"2026-10-14T16:25:00Z","v":75618,"vw":89.876981},{"c":89.815,"h":89.8999,"l":89.775,"n":988,"o":89.8,"t":"2026-10-14T16:30:00Z","v":53791,"vw":89.835468},{"c":89.82,"h":89.8399,"l":89.745,"n":1193,"o":89.81,"t":"2026-10-14T16:35:00Z","v":78117,"vw":89.790715},{"c":89.69,"h":89.82,"l":89.6,"n":1002,"o":89.82,"t":"2026-10-14T16:40:00Z","v":56512,"vw":89.677227},{"c":89.69,"h":89.705,"l":89.63,"n":989,"o":89.685,"t":"2026-10-14T16:45:00Z","v":60846,"vw":89.66449},{"c":89.76,"h":89.78,"l":89.66,"n":1029,"o":89.69,"t":"2026-10-14T16:50:00Z","v":55726,"vw":89.710744},{"c":89.755,"h":89.86,"l":89.75,"n":1092,"o":89.76,"t":"2026-10-14T16:55:00Z","v":61431,"vw":89.802504},{"c":89.88,"h":89.88,"l":89.73,"n":1094,"o":89.75,"t":"2026-10-14T17:00:00Z","v":60309,"vw":89.829671},{"c":89.91,"h":89.97,"l":89.86,"n":1013,"o":89.87,"t":"2026-10-14T17:05:00Z","v":47641,"vw":89.930089},{"c":90.02,"h":90.045,"l":89.91,"n":1166,"o":89.91,"t":"2026-10-14T17:10:00Z","v":77224,"vw":89.993147},{"c":90.175,"h":90.2,"l":90.04,"n":963,"o":90.04,"t":"2026-10-14T17:15:00Z","v":60900,"vw":90.160512},{"c":90.21,"h":90.22,"l":90.17,"n":1200,"o":90.175,"t":"2026-10-14T17:20:00Z","v":51100,"vw":90.1904},{"c":90.235,"h":90.27,"l":90.2,"n":984,"o":90.2,"t":"2026-10-14T17:25:00Z","v":50646,"vw":90.228771},{"c":90.19,"h":90.26,"l":90.11,"n":952,"o":90.23,"t":"2026-10-14T17:30:00Z","v":49577,"vw":90.198353},{"c":90.24,"h":90.335,"l":90.17,"n":887,"o":90.185,"t":"2026-10-14T17:35:00Z","v":56364,"vw":90.260388},{"c":90.0924,"h":90.26,"l":90.085,"n":833,"o":90.24,"t":"2026-10-14T17:40:00Z","v":60945,"vw":90.176485},{"c":90.035,"h":90.135,"l":90.025,"n":710,"o":90.07,"t":"2026-10-14T17:45:00Z","v":42248,"vw":90.077896},{"c":90.0569,"h":90.12,"l":90.035,"n":856,"o":90.035,"t":"2026-10-14T17:50:00Z","v":53107,"vw":90.087778},{"c":90.03,"h":90.08,"l":90.01,"n":897,"o":90.055,"t":"2026-10-14T17:55:00Z","v":42030,"vw":90.056424},{"c":90.05,"h":90.095,"l":89.99,"n":1057,"o":90.02,"t":"2026-10-14T18:00:00Z","v":54372,"vw":90.046314},{"c":90.095,"h":90.15,"l":90.04,"n":868,"o":90.04,"t":"2026-10-14T18:05:00Z","v":48583,"vw":90.109227},{"c":90.07,"h":90.12,"l":90.05,"n":813,"o":90.09,"t":"2026-10-14T18:10:00Z","v":35821,"vw":90.081676},{"c":90.13,"h":90.165,"l":90.06,"n":831,"o":90.06,"t":"2026-10-14T18:15:00Z","v":39429,"vw":90.131369},{"c":90.24,"h":90.245,"l":90.12,"n":1197,"o":90.13,"t":"2026-10-14T18:20:00Z","v":63784,"vw":90.17134},{"c":90.2159,"h":90.27,"l":90.185,"n":865,"o":90.245,"t":"2026-10-14T18:25:00Z","v":48451,"vw":90.238227},{"c":90.35,"h":90.365,"l":90.23,"n":929,"o":90.23,"t":"2026-10-14T18:30:00Z","v":48977,"vw":90.313102},{"c":90.31,"h":90.465,"l":90.31,"n":1214,"o":90.35,"t":"2026-10-14T18:35:00Z","v":88785,"vw":90.391069},{"c":90.44,"h":90.4451,"l":90.3175,"n":931,"o":90.3175,"t":"2026-10-14T18:40:00Z","v":48725,"vw":90.38209},{"c":90.47,"h":90.5,"l":90.425,"n":1058,"o":90.43,"t":"2026-10-14T18:45:00Z","v":51260,"vw":90.46652},{"c":90.445,"h":90.49,"l":90.39,"n":976,"o":90.47,"t":"2026-10-14T18:50:00Z","v":60570,"vw":90.437596},{"c":90.46,"h":90.46,"l":90.41,"n":923,"o":90.45,"t":"2026-10-14T18:55:00Z","v":55898,"vw":90.447331},{"c":90.58,"h":90.58,"l":90.46,"n":1225,"o":90.465,"t":"2026-10-14T19:00:00Z","v":65081,"vw":90.508489},{"c":90.52,"h":90.6398,"l":90.505,"n":1244,"o":90.58,"t":"2026-10-14T19:05:00Z","v":66199,"vw":90.578563},{"c":90.565,"h":90.58,"l":90.5,"n":1190,"o":90.51,"t":"2026-10-14T19:10:00Z","v":63937,"vw":90.538616},{"c":90.585,"h":90.68,"l":90.565,"n":1271,"o":90.5651,"t":"2026-10-14T19:15:00Z","v":81818,"vw":90.627334},{"c":90.575,"h":90.64,"l":90.53,"n":1605,"o":90.58,"t":"2026-10-14T19:20:00Z","v":98094,"vw":90.58728},{"c":90.66,"h":90.67,"l":90.56,"n":1686,"o":90.58,"t":"2026-10-14T19:25:00Z","v":110593,"vw":90.630586},{"c":90.71,"h":90.78,"l":90.615,"n":2009,"o":90.66,"t":"2026-10-14T19:30:00Z","v":122141,"vw":90.717851},{"c":90.645,"h":90.755,"l":90.585,"n":1542,"o":90.71,"t":"2026-10-14T19:35:00Z","v":102255,"vw":90.662166},{"c":90.635,"h":90.71,"l":90.52,"n":2294,"o":90.645,"t":"2026-10-14T19:40:00Z","v":141932,"vw":90.636715},{"c":90.46,"h":90.67,"l":90.46,"n":2744,"o":90.63,"t":"2026-10-14T19:45:00Z","v":174194,"vw":90.596076},{"c":90.4,"h":90.53,"l":90.335,"n":3185,"o":90.47,"t":"2026-10-14T19:50:00Z","v":234742,"vw":90.438456},{"c":90.43,"h":90.54,"l":90.36,"n":11105,"o":90.4,"t":"2026-10-14T19:55:00Z","v":860594,"vw":90.44391},{"c":90.39,"h":90.45,"l":90.39,"n":138,"o":90.45,"t":"2026-10-14T20:00:00Z","v":1675892,"vw":90.39007},{"c":90.4,"h":90.4,"l":90.39,"n":8,"o":90.39,"t":"2026-10-14T20:05:00Z","v":29652,"vw":90.395},{"c":89.9169,"h":89.9169,"l":89.9169,"n":1,"o":89.9169,"t":"2026-10-14T20:25:00Z","v":100,"vw":89.9169},{"c":90.39,"h":90.39,"l":90.39,"n":2,"o":90.39,"t":"2026-10-14T20:45:00Z","v":6237,"vw":90.39},{"c":90.38,"h":90.38,"l":90.38,"n":9,"o":90.38,"t":"2026-10-14T20:55:00Z","v":394,"vw":90.38},{"c":90.2,"h":90.2,"l":90.2,"n":3,"o":90.2,"t":"2026-10-14T21:00:00Z","v":135,"vw":90.2},{"c":90.2,"h":90.2,"l":90.2,"n":1,"o":90.2,"t":"2026-10-14T22:10:00Z","v":100,"vw":90.2},{"c":90.48,"h":90.48,"l":90.48,"n":1,"o":90.48,"t":"2026-10-14T22:50:00Z","v":110,"vw":90.48},{"c":90.2,"h":90.69,"l":90.2,"n":31,"o":90.64,"t":"2026-10-14T23:45:00Z","v":2338,"vw":90.630183},{"c":90.9,"h":91.3782,"l":90.9,"n":72,"o":90.9,"t":"2026-10-15T08:00:00Z","v":2002,"vw":91.049563},{"c":91.39,"h":91.39,"l":91.39,"n":18,"o":91.39,"t":"2026-10-15T08:15:00Z","v":685,"vw":91.39},{"c":91.6,"h":91.61,"l":91.55,"n":23,"o":91.55,"t":"2026-10-15T08:20:00Z","v":1414,"vw":91.591121},{"c":91.75,"h":91.75,"l":91.75,"n":3,"o":91.75,"t":"2026-10-15T08:30:00Z","v":202,"vw":91.75},{"c":91.43,"h":91.66,"l":91.43,"n":23,"o":91.64,"t":"2026-10-15T08:45:00Z","v":1302,"vw":91.603814},{"c":91.41,"h":91.42,"l":91.41,"n":27,"o":91.42,"t":"2026-10-15T10:15:00Z","v":401,"vw":91.414739},{"c":91.46,"h":91.59,"l":91.14,"n":173,"o":91.41,"t":"2026-10-15T11:00:00Z","v":4593,"vw":91.209887},{"c":91.58,"h":91.58,"l":91.576,"n":4,"o":91.576,"t":"2026-10-15T11:10:00Z","v":756,"vw":91.577067},{"c":91.67,"h":91.67,"l":91.67,"n":2,"o":91.67,"t":"2026-10-15T11:20:00Z","v":116,"vw":91.67},{"c":91.7,"h":91.7,"l":91.7,"n":3,"o":91.7,"t":"2026-10-15T11:25:00Z","v":920,"vw":91.7},{"c":91.5,"h":91.5,"l":91.5,"n":8,"o":91.5,"t":"2026-10-15T11:35:00Z","v":1170,"vw":91.5},{"c":91.52,"h":91.52,"l":91.52,"n":8,"o":91.52,"t":"2026-10-15T11:40:00Z","v":266,"vw":91.52},{"c":91.65,"h":91.65,"l":91.65,"n":12,"o":91.65,"t":"2026-10-15T11:45:00Z","v":233,"vw":91.65},{"c":91.75,"h":91.75,"l":91.75,"n":2,"o":91.75,"t":"2026-10-15T11:50:00Z","v":3003,"vw":91.75},{"c":91.2,"h":91.2,"l":91.2,"n":1,"o":91.2,"t":"2026-10-15T11:55:00Z","v":250,"vw":91.2},{"c":91.5,"h":91.5,"l":91.5,"n":6,"o":91.5,"t":"2026-10-15T12:00:00Z","v":126,"vw":91.5},{"c":91.6,"h":91.6,"l":91.5,"n":11,"o":91.5,"t":"2026-10-15T12:10:00Z","v":3450,"vw":91.503902},{"c":91.5,"h":91.5,"l":91.5,"n":4,"o":91.5,"t":"2026-10-15T12:20:00Z","v":564,"vw":91.5},{"c":91.56,"h":91.56,"l":91.49,"n":28,"o":91.49,"t":"2026-10-15T12:40:00Z","v":599,"vw":91.508737},{"c":91.4,"h":91.4,"l":91.4,"n":3,"o":91.4,"t":"2026-10-15T13:10:00Z","v":113,"vw":91.4},{"c":92.5,"h":92.5,"l":91.65,"n":60,"o":91.65,"t":"2026-10-15T13:25:00Z","v":6152,"vw":91.906474},{"c":91.56,"h":92.34,"l":91.22,"n":1405,"o":91.78,"t":"2026-10-15T13:30:00Z","v":184812,"vw":91.951837},{"c":91.195,"h":91.68,"l":91,"n":1345,"o":91.56,"t":"2026-10-15T13:35:00Z","v":117994,"vw":91.386521},{"c":91.53,"h":91.61,"l":91.0805,"n":1088,"o":91.21,"t":"2026-10-15T13:40:00Z","v":79558,"vw":91.446094},{"c":91.445,"h":91.72,"l":91.41,"n":1144,"o":91.59,"t":"2026-10-15T13:45:00Z","v":59402,"vw":91.555462},{"c":91.795,"h":91.92,"l":91.4,"n":933,"o":91.41,"t":"2026-10-15T13:50:00Z","v":46813,"vw":91.78101},{"c":91.88,"h":92.03,"l":91.79,"n":1091,"o":91.79,"t":"2026-10-15T13:55:00Z","v":57488,"vw":91.922471},{"c":91.815,"h":92.1,"l":91.705,"n":2834,"o":91.87,"t":"2026-10-15T14:00:00Z","v":177853,"vw":91.905528},{"c":91.8,"h":92.065,"l":91.8,"n":1228,"o":91.825,"t":"2026-10-15T14:05:00Z","v":76605,"vw":91.933937},{"c":91.88,"h":92,"l":91.7,"n":1466,"o":91.79,"t":"2026-10-15T14:10:00Z","v":121241,"vw":91.832642},{"c":91.82,"h":91.95,"l":91.73,"n":1241,"o":91.85,"t":"2026-10-15T14:15:00Z","v":125596,"vw":91.819307},{"c":91.89,"h":91.95,"l":91.78,"n":1037,"o":91.81,"t":"2026-10-15T14:20:00Z","v":82049,"vw":91.85845},{"c":91.82,"h":91.92,"l":91.785,"n":1024,"o":91.885,"t":"2026-10-15T14:25:00Z","v":79596,"vw":91.867618},{"c":91.635,"h":91.99,"l":91.61,"n":1476,"o":91.82,"t":"2026-10-15T14:30:00Z","v":109446,"vw":91.871562},{"c":91.66,"h":91.85,"l":91.625,"n":778,"o":91.78,"t":"2026-10-15T14:35:00Z","v":243617,"vw":91.778183},{"c":91.45,"h":91.72,"l":91.34,"n":1403,"o":91.655,"t":"2026-10-15T14:40:00Z","v":72969,"vw":91.484997},{"c":91.595,"h":91.6,"l":91.3,"n":1130,"o":91.44,"t":"2026-10-15T14:45:00Z","v":76320,"vw":91.392464},{"c":91.7,"h":91.73,"l":91.53,"n":1148,"o":91.6,"t":"2026-10-15T14:50:00Z","v":102526,"vw":91.598996},{"c":91.56,"h":91.73,"l":91.53,"n":1104,"o":91.705,"t":"2026-10-15T14:55:00Z","v":97496,"vw":91.627316},{"c":91.475,"h":91.645,"l":91.475,"n":957,"o":91.55,"t":"2026-10-15T15:00:00Z","v":59688,"vw":91.583632},{"c":91.51,"h":91.565,"l":91.385,"n":825,"o":91.46,"t":"2026-10-15T15:05:00Z","v":44496,"vw":91.491498},{"c":91.49,"h":91.6,"l":91.485,"n":1048,"o":91.52,"t":"2026-10-15T15:10:00Z","v":60653,"vw":91.547866},{"c":91.47,"h":91.505,"l":91.3925,"n":943,"o":91.49,"t":"2026-10-15T15:15:00Z","v":49124,"vw":91.453039},{"c":91.4,"h":91.52,"l":91.36,"n":866,"o":91.48,"t":"2026-10-15T15:20:00Z","v":55152,"vw":91.442047},{"c":91.545,"h":91.55,"l":91.4,"n":888,"o":91.4,"t":"2026-10-15T15:25:00Z","v":77098,"vw":91.447512},{"c":91.51,"h":91.62,"l":91.505,"n":1216,"o":91.545,"t":"2026-10-15T15:30:00Z","v":101187,"vw":91.578796},{"c":91.585,"h":91.59,"l":91.46,"n":917,"o":91.52,"t":"2026-10-15T15:35:00Z","v":73127,"vw":91.515065},{"c":91.81,"h":91.82,"l":91.5,"n":974,"o":91.575,"t":"2026-10-15T15:40:00Z","v":55162,"vw":91.64316},{"c":91.6099,"h":91.93,"l":91.6,"n":2186,"o":91.795,"t":"2026-10-15T15:45:00Z","v":191874,"vw":91.86735},{"c":91.61,"h":91.73,"l":91.5,"n":1519,"o":91.58,"t":"2026-10-15T15:50:00Z","v":117229,"vw":91.630804},{"c":91.745,"h":91.76,"l":91.57,"n":1010,"o":91.6,"t":"2026-10-15T15:55:00Z","v":65154,"vw":91.68083},{"c":91.7,"h":91.75,"l":91.65,"n":901,"o":91.75,"t":"2026-10-15T16:00:00Z","v":55729,"vw":91.692386},{"c":91.645,"h":91.75,"l":91.61,"n":1062,"o":91.71,"t":"2026-10-15T16:05:00Z","v":61780,"vw":91.680504},{"c":91.75,"h":91.81,"l":91.645,"n":914,"o":91.645,"t":"2026-10-15T16:10:00Z","v":47255,"vw":91.731749},{"c":91.87,"h":91.89,"l":91.715,"n":1154,"o":91.75,"t":"2026-10-15T16:15:00Z","v":71336,"vw":91.81336},{"c":91.84,"h":91.915,"l":91.825,"n":1056,"o":91.88,"t":"2026-10-15T16:20:00Z","v":77659,"vw":91.86224},{"c":92.15,"h":92.155,"l":91.84,"n":2607,"o":91.84,"t":"2026-10-15T16:25:00Z","v":403078,"vw":91.955506},{"c":92.11,"h":92.24,"l":92.1,"n":933,"o":92.15,"t":"2026-10-15T16:30:00Z","v":59683,"vw":92.183616},{"c":92.23,"h":92.23,"l":92.08,"n":667,"o":92.105,"t":"2026-10-15T16:35:00Z","v":35314,"vw":92.164865},{"c":92.13,"h":92.24,"l":92.13,"n":805,"o":92.23,"t":"2026-10-15T16:40:00Z","v":35655,"vw":92.187049},{"c":92.15,"h":92.18,"l":92.1,"n":987,"o":92.13,"t":"2026-10-15T16:45:00Z","v":41039,"vw":92.140358},{"c":92.12,"h":92.19,"l":92.07,"n":899,"o":92.16,"t":"2026-10-15T16:50:00Z","v":41979,"vw":92.133617},{"c":92.2,"h":92.275,"l":92.14,"n":576,"o":92.14,"t":"2026-10-15T16:55:00Z","v":32152,"vw":92.233319},{"c":92.22,"h":92.2499,"l":92.155,"n":568,"o":92.19,"t":"2026-10-15T18:10:00Z","v":29561,"vw":92.206735},{"c":92.21,"h":92.265,"l":92.15,"n":1022,"o":92.22,"t":"2026-10-15T18:15:00Z","v":58060,"vw":92.213138},{"c":92.12,"h":92.23,"l":92.115,"n":1008,"o":92.205,"t":"2026-10-15T18:20:00Z","v":48818,"vw":92.191184},{"c":91.99,"h":92.12,"l":91.91,"n":1087,"o":92.1,"t":"2026-10-15T18:25:00Z","v":66502,"vw":91.990815},{"c":92.05,"h":92.15,"l":91.98,"n":1123,"o":91.98,"t":"2026-10-15T18:30:00Z","v":59200,"vw":92.090399},{"c":92.03,"h":92.105,"l":92.015,"n":743,"o":92.055,"t":"2026-10-15T18:35:00Z","v":45100,"vw":92.061263},{"c":92.16,"h":92.18,"l":92.03,"n":1082,"o":92.04,"t":"2026-10-15T18:40:00Z","v":60810,"vw":92.119957},{"c":92.15,"h":92.18,"l":92.04,"n":1151,"o":92.155,"t":"2026-10-15T18:45:00Z","v":54631,"vw":92.110504},{"c":92.18,"h":92.21,"l":92.13,"n":1175,"o":92.15,"t":"2026-10-15T18:50:00Z","v":53845,"vw":92.171256},{"c":92.01,"h":92.185,"l":92.01,"n":1279,"o":92.175,"t":"2026-10-15T18:55:00Z","v":55173,"vw":92.101153},{"c":92.045,"h":92.07,"l":92.01,"n":1288,"o":92.01,"t":"2026-10-15T19:00:00Z","v":56475,"vw":92.042299},{"c":92.14,"h":92.16,"l":92.045,"n":1242,"o":92.045,"t":"2026-10-15T19:05:00Z","v":54142,"vw":92.103597},{"c":92.205,"h":92.21,"l":92.105,"n":1249,"o":92.16,"t":"2026-10-15T19:10:00Z","v":69044,"vw":92.153869},{"c":92,"h":92.21,"l":91.9801,"n":1217,"o":92.205,"t":"2026-10-15T19:15:00Z","v":84221,"vw":92.077498},{"c":92.08,"h":92.18,"l":91.99,"n":1245,"o":92.02,"t":"2026-10-15T19:20:00Z","v":79941,"vw":92.081389},{"c":92.12,"h":92.14,"l":92.04,"n":1406,"o":92.075,"t":"2026-10-15T19:25:00Z","v":78250,"vw":92.093632},{"c":92.24,"h":92.3,"l":92.075,"n":2024,"o":92.13,"t":"2026-10-15T19:30:00Z","v":129514,"vw":92.223725},{"c":92.26,"h":92.33,"l":92.16,"n":1925,"o":92.24,"t":"2026-10-15T19:35:00Z","v":120480,"vw":92.246768},{"c":92.3,"h":92.37,"l":92.17,"n":2154,"o":92.28,"t":"2026-10-15T19:40:00Z","v":133847,"vw":92.249038},{"c":92.285,"h":92.34,"l":92.23,"n":2833,"o":92.31,"t":"2026-10-15T19:45:00Z","v":160989,"vw":92.278823},{"c":92.17,"h":92.34,"l":92.13,"n":6918,"o":92.27,"t":"2026-10-15T19:50:00Z","v":497091,"vw":92.211498},{"c":92.57,"h":92.64,"l":92.15,"n":16214,"o":92.17,"t":"2026-10-15T19:55:00Z","v":1551751,"vw":92.468998},{"c":92.49,"h":92.58,"l":92.05,"n":216,"o":92.58,"t":"2026-10-15T20:00:00Z","v":4187053,"vw":92.579919},{"c":92.4849,"h":92.4849,"l":92.4849,"n":1,"o":92.4849,"t":"2026-10-15T20:30:00Z","v":100,"vw":92.4849}],"history":[{"c":67.46,"h":67.795,"l":66.52,"n":72428,"o":66.77,"t":"2024-10-14T04:00:00Z","v":13436322,"vw":67.407289},{"c":65,"h":66.09,"l":63.6,"n":133817,"o":64.47,"t":"2024-10-15T04:00:00Z","v":17216591,"vw":65.134456},{"c":65.02,"h":65.83,"l":64.9,"n":81598,"o":65.24,"t":"2024-10-16T04:00:00Z","v":10734041,"vw":65.283013},{"c":63.67,"h":63.92,"l":62.5,"n":84658,"o":63.41,"t":"2024-10-17T04:00:00Z","v":9744265,"vw":63.418922},{"c":60.34,"h":60.4599,"l":57.47,"n":309795,"o":59.54,"t":"2024-10-18T04:00:00Z","v":42250233,"vw":59.145961},{"c":58.17,"h":60.28,"l":57.87,"n":117421,"o":59.75,"t":"2024-10-21T04:00:00Z","v":13579739,"vw":58.516324},{"c":56.85,"h":57.93,"l":56.6824,"n":120696,"o":57.85,"t":"2024-10-22T04:00:00Z","v":14553594,"vw":57.040937},{"c":56.78,"h":57.2,"l":56.46,"n":77262,"o":56.7,"t":"2024-10-23T04:00:00Z","v":9942318,"vw":56.848837},{"c":56.12,"h":57.18,"l":56.09,"n":80000,"o":56.69,"t":"2024-10-24T04:00:00Z","v":8811371,"vw":56.50433},{"c":56.49,"h":57.36,"l":56.33,"n":71236,"o":56.38,"t":"2024-10-25T04:00:00Z","v":8439033,"vw":56.748461},{"c":57.36,"h":57.72,"l":56.47,"n":79751,"o":56.55,"t":"2024-10-28T04:00:00Z","v":9021590,"vw":57.317139},{"c":56.25,"h":57.5,"l":56.2,"n":73699,"o":57.1,"t":"2024-10-29T04:00:00Z","v":6814034,"vw":56.759136},{"c":56.39,"h":56.8,"l":56.16,"n":75701,"o":56.26,"t":"2024-10-30T04:00:00Z","v":8643009,"vw":56.486829},{"c":56.46,"h":57.32,"l":55.94,"n":71785,"o":56.75,"t":"2024-10-31T04:00:00Z","v":7558969,"vw":56.406131},{"c":55.81,"h":57.23,"l":55.62,"n":91512,"o":56.74,"t":"2024-11-01T04:00:00Z","v":13589357,"vw":56.184728},{"c":54.65,"h":56.65,"l":54.65,"n":94919,"o":55.97,"t":"2024-11-04T05:00:00Z","v":11544198,"vw":55.160881},{"c":55.34,"h":55.35,"l":54.31,"n":99396,"o":54.5,"t":"2024-11-05T05:00:00Z","v":11114958,"vw":55.033972},{"c":61.61,"h":63.33,"l":60.82,"n":255577,"o":61.7,"t":"2024-11-06T05:00:00Z","v":29141144,"vw":61.728124},{"c":57.07,"h":61.69,"l":57.06,"n":149759,"o":61.29,"t":"2024-11-07T05:00:00Z","v":22292314,"vw":58.451077},{"c":55.54,"h":57.28,"l":55.45,"n":119603,"o":57.19,"t":"2024-11-08T05:00:00Z","v":13650265,"vw":55.979667},{"c":55.81,"h":56.43,"l":55.16,"n":86420,"o":55.5825,"t":"2024-11-11T05:00:00Z","v":11570603,"vw":55.877183},{"c":54.03,"h":55.62,"l":53.51,"n":112936,"o":55.62,"t":"2024-11-12T05:00:00Z","v":15970330,"vw":54.080497},{"c":54.27,"h":54.63,"l":53.68,"n":65984,"o":53.89,"t":"2024-11-13T05:00:00Z","v":8050715,"vw":54.287126},{"c":55.09,"h":55.19,"l":53.86,"n":84226,"o":54.02,"t":"2024-11-14T05:00:00Z","v":8792260,"vw":54.769025},{"c":53.19,"h":55.06,"l":52.71,"n":115117,"o":54.99,"t":"2024-11-15T05:00:00Z","v":16695415,"vw":53.319732},{"c":56.05,"h":56.78,"l":53.45,"n":112858,"o":53.73,"t":"2024-11-18T05:00:00Z","v":18704097,"vw":55.848031},{"c":55.77,"h":56.71,"l":55.28,"n":96569,"o":55.57,"t":"2024-11-19T05:00:00Z","v":12128488,"vw":55.851183},{"c":56.83,"h":57.67,"l":56,"n":99553,"o":56.25,"t":"2024-11-20T05:00:00Z","v":11442747,"vw":56.859597},{"c":57.1,"h":57.15,"l":56.4,"n":77307,"o":56.8,"t":"2024-11-21T05:00:00Z","v":7243215,"vw":56.834337},{"c":58.01,"h":58.04,"l":56.6201,"n":65782,"o":57.2,"t":"2024-11-22T05:00:00Z","v":11153900,"vw":57.74065},{"c":60.08,"h":60.29,"l":58.89,"n":111133,"o":59,"t":"2024-11-25T05:00:00Z","v":15615737,"vw":59.954633},{"c":59.01,"h":59.84,"l":58.3171,"n":77052,"o":59.62,"t":"2024-11-26T05:00:00Z","v":7885164,"vw":58.92458},{"c":59.96,"h":60.135,"l":58.8901,"n":72917,"o":58.98,"t":"2024-11-27T05:00:00Z","v":7597444,"vw":59.785551},{"c":59.85,"h":60.47,"l":59.61,"n":36510,"o":59.76,"t":"2024-11-29T05:00:00Z","v":3947743,"vw":59.87221},{"c":59.08,"h":59.75,"l":58.605,"n":78005,"o":59.7,"t":"2024-12-02T05:00:00Z","v":11633673,"vw":59.059092},{"c":59.19,"h":60.05,"l":59.03,"n":67755,"o":59.92,"t":"2024-12-03T05:00:00Z","v":9011484,"vw":59.443922},{"c":58.05,"h":59.35,"l":57.78,"n":61720,"o":59,"t":"2024-12-04T05:00:00Z","v":7953786,"vw":58.153002},{"c":56.86,"h":58.28,"l":56.4667,"n":79455,"o":58.14,"t":"2024-12-05T05:00:00Z","v":9063465,"vw":56.936173},{"c":55.29,"h":57.15,"l":55.24,"n":90104,"o":57,"t":"2024-12-06T05:00:00Z","v":9635184,"vw":55.586784},{"c":56.07,"h":56.27,"l":54.95,"n":91666,"o":55.13,"t":"2024-12-09T05:00:00Z","v":11531951,"vw":55.722155},{"c":55.15,"h":56,"l":54.48,"n":108630,"o":56,"t":"2024-12-10T05:00:00Z","v":12685410,"vw":55.100166},{"c":51.76,"h":54.84,"l":51.73,"n":152037,"o":54.5,"t":"2024-12-11T05:00:00Z","v":17924972,"vw":52.489648},{"c":49.58,"h":52.17,"l":49.47,"n":166881,"o":51.5,"t":"2024-12-12T05:00:00Z","v":22510300,"vw":50.281929},{"c":49.37,"h":49.94,"l":48.01,"n":135214,"o":49.14,"t":"2024-12-13T05:00:00Z","v":17647663,"vw":49.159162},{"c":46.6,"h":49.1198,"l":46.38,"n":169617,"o":49.01,"t":"2024-12-16T05:00:00Z","v":20783451,"vw":47.372626},{"c":44.04,"h":46.29,"l":43.93,"n":219263,"o":45.97,"t":"2024-12-17T05:00:00Z","v":29444304,"vw":44.820201},{"c":45.28,"h":46.62,"l":44.59,"n":176334,"o":44.8,"t":"2024-12-18T05:00:00Z","v":26201882,"vw":45.870653},{"c":43.78,"h":45.29,"l":43.6,"n":149159,"o":44.29,"t":"2024-12-19T05:00:00Z","v":26006198,"vw":44.159066},{"c":44.36,"h":44.7675,"l":43.68,"n":110244,"o":43.72,"t":"2024-12-20T05:00:00Z","v":21447297,"vw":44.293413},{"c":44.14,"h":44.375,"l":43.56,"n":101920,"o":44.35,"t":"2024-12-23T05:00:00Z","v":16404972,"vw":43.932392},{"c":44.25,"h":44.25,"l":43.73,"n":51888,"o":44,"t":"2024-12-24T05:00:00Z","v":5922735,"vw":44.031828},{"c":44.92,"h":45.69,"l":44.01,"n":79884,"o":44.14,"t":"2024-12-26T05:00:00Z","v":11338922,"vw":45.012276},{"c":44.49,"h":45.06,"l":44.24,"n":73692,"o":44.7,"t":"2024-12-27T05:00:00Z","v":10563765,"vw":44.516383},{"c":43.94,"h":44.43,"l":43.65,"n":91947,"o":44.24,"t":"2024-12-30T05:00:00Z","v":12153651,"vw":43.981793},{"c":44.89,"h":45.03,"l":43.72,"n":92893,"o":43.84,"t":"2024-12-31T05:00:00Z","v":11688429,"vw":44.573971},{"c":44.22,"h":45.36,"l":44.11,"n":73793,"o":45.11,"t":"2025-01-02T05:00:00Z","v":10626135,"vw":44.398162},{"c":45.77,"h":46.26,"l":44.1359,"n":78400,"o":44.72,"t":"2025-01-03T05:00:00Z","v":12202291,"vw":45.554749},{"c":45.82,"h":47.17,"l":45.6901,"n":93664,"o":46.08,"t":"2025-01-06T05:00:00Z","v":16462547,"vw":46.143235},{"c":45.78,"h":46.82,"l":45.574,"n":87378,"o":46.32,"t":"2025-01-07T05:00:00Z","v":10244531,"vw":45.918607},{"c":46.01,"h":46.175,"l":44.92,"n":70888,"o":45.65,"t":"2025-01-08T05:00:00Z","v":14272798,"vw":45.869196},{"c":48.01,"h":48.1,"l":46.34,"n":141908,"o":46.42,"t":"2025-01-10T05:00:00Z","v":16826145,"vw":47.740244},{"c":51.52,"h":51.7694,"l":49.5201,"n":186089,"o":50.345,"t":"2025-01-13T05:00:00Z","v":25668839,"vw":50.964941},{"c":51.57,"h":52.08,"l":50.14,"n":138062,"o":51.5,"t":"2025-01-14T05:00:00Z","v":16623455,"vw":51.379115},{"c":52.14,"h":52.28,"l":51.42,"n":95619,"o":51.81,"t":"2025-01-15T05:00:00Z","v":10969747,"vw":51.990333},{"c":51.96,"h":52.155,"l":50.63,"n":87774,"o":51.43,"t":"2025-01-16T05:00:00Z","v":14277258,"vw":51.546152},{"c":52.62,"h":52.89,"l":51.795,"n":93106,"o":52.23,"t":"2025-01-17T05:00:00Z","v":13415643,"vw":52.492886},{"c":53.15,"h":53.27,"l":52.21,"n":90499,"o":52.94,"t":"2025-01-21T05:00:00Z","v":9962467,"vw":52.880504},{"c":52.99,"h":53.5,"l":52.34,"n":89172,"o":52.75,"t":"2025-01-22T05:00:00Z","v":10672871,"vw":53.061607},{"c":53.82,"h":54.61,"l":52.69,"n":114414,"o":53.52,"t":"2025-01-23T05:00:00Z","v":13422123,"vw":53.701662},{"c":54.55,"h":54.93,"l":53.2849,"n":103605,"o":53.59,"t":"2025-01-24T05:00:00Z","v":13122054,"vw":54.34189},{"c":56.2,"h":56.77,"l":55,"n":110570,"o":55,"t":"2025-01-27T05:00:00Z","v":11342158,"vw":56.041594},{"c":57.33,"h":57.62,"l":56,"n":132868,"o":56.06,"t":"2025-01-28T05:00:00Z","v":14019696,"vw":57.19749},{"c":56.9,"h":58.46,"l":56.79,"n":104241,"o":57.49,"t":"2025-01-29T05:00:00Z","v":11615066,"vw":57.51462},{"c":56.82,"h":57.04,"l":55.32,"n":97974,"o":56.63,"t":"2025-01-30T05:00:00Z","v":11121121,"vw":56.444299},{"c":56.48,"h":57.32,"l":55.76,"n":91482,"o":56.75,"t":"2025-01-31T05:00:00Z","v":10823721,"vw":56.574346},{"c":55.95,"h":56.67,"l":55.25,"n":72856,"o":56.08,"t":"2025-02-03T05:00:00Z","v":8635399,"vw":56.092032},{"c":56.35,"h":56.55,"l":55.25,"n":67949,"o":55.51,"t":"2025-02-04T05:00:00Z","v":7852497,"vw":56.237434},{"c":55.69,"h":56.41,"l":55.26,"n":82112,"o":56.39,"t":"2025-02-05T05:00:00Z","v":7641533,"vw":55.646662},{"c":54.24,"h":55.98,"l":53.84,"n":95203,"o":55.78,"t":"2025-02-06T05:00:00Z","v":14970176,"vw":54.342758},{"c":54.01,"h":54.8099,"l":53.9,"n":62148,"o":54.54,"t":"2025-02-07T05:00:00Z","v":5900676,"vw":54.153155},{"c":54.29,"h":54.42,"l":53.36,"n":89029,"o":54.39,"t":"2025-02-10T05:00:00Z","v":10094395,"vw":53.887184},{"c":55,"h":55.94,"l":54.06,"n":113823,"o":54.56,"t":"2025-02-11T05:00:00Z","v":12665542,"vw":54.630944},{"c":63.22,"h":64.11,"l":60.5,"n":299189,"o":60.61,"t":"2025-02-12T05:00:00Z","v":36562085,"vw":63.134605},{"c":66.37,"h":67.34,"l":63.56,"n":176769,"o":63.86,"t":"2025-02-13T05:00:00Z","v":20989143,"vw":66.005132},{"c":65.83,"h":66.99,"l":65.58,"n":105763,"o":66.89,"t":"2025-02-14T05:00:00Z","v":10210477,"vw":66.119315},{"c":65.57,"h":66.89,"l":64.51,"n":112853,"o":64.845,"t":"2025-02-18T05:00:00Z","v":10141569,"vw":65.765958},{"c":66.4,"h":67.17,"l":65.31,"n":84865,"o":65.8,"t":"2025-02-19T05:00:00Z","v":9728182,"vw":66.358531},{"c":65.09,"h":66.31,"l":64.985,"n":84737,"o":66.25,"t":"2025-02-20T05:00:00Z","v":8453837,"vw":65.346179},{"c":63.48,"h":65.29,"l":62.0217,"n":138318,"o":62.88,"t":"2025-02-21T05:00:00Z","v":14117577,"vw":63.733194},{"c":63.02,"h":64.1,"l":62.6,"n":83784,"o":63.58,"t":"2025-02-24T05:00:00Z","v":8157966,"vw":63.175835},{"c":63.66,"h":63.93,"l":62.13,"n":105812,"o":63.02,"t":"2025-02-25T05:00:00Z","v":10320234,"vw":63.298366},{"c":63.86,"h":64.06,"l":62.59,"n":75092,"o":63.6,"t":"2025-02-26T05:00:00Z","v":6558598,"vw":63.634924},{"c":64.48,"h":65.03,"l":63.76,"n":95952,"o":64.03,"t":"2025-02-27T05:00:00Z","v":8275885,"vw":64.639004},{"c":65.72,"h":65.9,"l":64.2,"n":89932,"o":64.28,"t":"2025-02-28T05:00:00Z","v":10476172,"vw":65.288421},{"c":64.9,"h":66.36,"l":64.32,"n":80254,"o":65.76,"t":"2025-03-03T05:00:00Z","v":7078804,"vw":65.144477},{"c":64.21,"h":65.4136,"l":64.0217,"n":99288,"o":64.33,"t":"2025-03-04T05:00:00Z","v":7218096,"vw":64.630587},{"c":65.95,"h":66.4,"l":64.02,"n":81176,"o":64.2,"t":"2025-03-05T05:00:00Z","v":6642923,"vw":65.806826},{"c":65.25,"h":66.1,"l":64.49,"n":71026,"o":65.8,"t":"2025-03-06T05:00:00Z","v":5966212,"vw":65.084631},{"c":66.33,"h":67.09,"l":64,"n":90225,"o":64.41,"t":"2025-03-07T05:00:00Z","v":10083059,"vw":66.175212},{"c":65.23,"h":66.98,"l":65.02,"n":91794,"o":65.68,"t":"2025-03-10T04:00:00Z","v":8340979,"vw":65.769086},{"c":64.98,"h":65.825,"l":64.66,"n":75776,"o":65.63,"t":"2025-03-11T04:00:00Z","v":7301358,"vw":65.180034},{"c":64.84,"h":66.33,"l":64.44,"n":78957,"o":64.74,"t":"2025-03-12T04:00:00Z","v":10330757,"vw":65.069872},{"c":65.75,"h":67.04,"l":64.4,"n":93094,"o":64.4,"t":"2025-03-13T04:00:00Z","v":7690122,"vw":65.951654},{"c":65.68,"h":67.25,"l":65.4601,"n":101795,"o":66.35,"t":"2025-03-14T04:00:00Z","v":9004080,"vw":66.247658},{"c":66.65,"h":67.1,"l":65.52,"n":71911,"o":65.59,"t":"2025-03-17T04:00:00Z","v":6860648,"vw":66.671838},{"c":67.57,"h":68.1,"l":66.335,"n":91365,"o":66.65,"t":"2025-03-18T04:00:00Z","v":11776044,"vw":67.560904},{"c":67.91,"h":68.145,"l":66.92,"n":65655,"o":67.85,"t":"2025-03-19T04:00:00Z","v":5873606,"vw":67.699079},{"c":68.64,"h":68.87,"l":67.62,"n":90180,"o":67.93,"t":"2025-03-20T04:00:00Z","v":7205558,"vw":68.477711},{"c":67.05,"h":68.69,"l":67.01,"n":75819,"o":68.46,"t":"2025-03-21T04:00:00Z","v":18108069,"vw":67.28506},{"c":67.57,"h":68.5,"l":67.25,"n":78221,"o":67.57,"t":"2025-03-24T04:00:00Z","v":11329580,"vw":67.785221},{"c":66.48,"h":67.99,"l":65.89,"n":79923,"o":67.99,"t":"2025-03-25T04:00:00Z","v":7537491,"vw":66.595292},{"c":67.2,"h":67.47,"l":66.63,"n":67894,"o":66.83,"t":"2025-03-26T04:00:00Z","v":6992800,"vw":67.083062},{"c":67.59,"h":68.07,"l":66.81,"n":71670,"o":67.06,"t":"2025-03-27T04:00:00Z","v":6039570,"vw":67.706795},{"c":67.14,"h":67.91,"l":66.52,"n":78992,"o":67.7,"t":"2025-03-28T04:00:00Z","v":6582262,"vw":67.133272},{"c":67.75,"h":68.2,"l":66.66,"n":71722,"o":66.82,"t":"2025-03-31T04:00:00Z","v":7457542,"vw":67.730705},{"c":67.98,"h":68.14,"l":67.09,"n":67396,"o":67.84,"t":"2025-04-01T04:00:00Z","v":8641465,"vw":67.773749},{"c":68.07,"h":68.17,"l":67.17,"n":61688,"o":67.51,"t":"2025-04-02T04:00:00Z","v":6405730,"vw":67.88867},{"c":67.51,"h":69.18,"l":65.59,"n":130871,"o":65.97,"t":"2025-04-03T04:00:00Z","v":12204243,"vw":68.009336},{"c":63.66,"h":66.98,"l":63.495,"n":152354,"o":65.62,"t":"2025-04-04T04:00:00Z","v":13295566,"vw":64.63992},{"c":63.85,"h":64.75,"l":60.3274,"n":143792,"o":62,"t":"2025-04-07T04:00:00Z","v":13158542,"vw":63.312466},{"c":67.63,"h":71.45,"l":66.9,"n":247925,"o":71.11,"t":"2025-04-08T04:00:00Z","v":24569169,"vw":68.595285},{"c":70.18,"h":71.215,"l":66.38,"n":185786,"o":66.44,"t":"2025-04-09T04:00:00Z","v":17723815,"vw":68.98303},{"c":68.97,"h":70.89,"l":68.3394,"n":138990,"o":69.68,"t":"2025-04-10T04:00:00Z","v":15828669,"vw":69.492468},{"c":69.51,"h":69.99,"l":67.995,"n":87855,"o":69,"t":"2025-04-11T04:00:00Z","v":12537410,"vw":69.272517},{"c":69.2,"h":70.02,"l":68.825,"n":66166,"o":70,"t":"2025-04-14T04:00:00Z","v":12125903,"vw":69.285314},{"c":68.92,"h":69.71,"l":68.48,"n":70342,"o":69.54,"t":"2025-04-15T04:00:00Z","v":11114424,"vw":69.009389},{"c":68.55,"h":69.8112,"l":68.2,"n":76621,"o":69.21,"t":"2025-04-16T04:00:00Z","v":6899934,"vw":69.002229},{"c":67.29,"h":67.825,"l":64,"n":151620,"o":65.42,"t":"2025-04-17T04:00:00Z","v":16055652,"vw":66.55637},{"c":65.17,"h":67.445,"l":64.45,"n":98630,"o":67.3,"t":"2025-04-21T04:00:00Z","v":9699576,"vw":65.172249},{"c":65.45,"h":65.75,"l":64.3,"n":88064,"o":64.82,"t":"2025-04-22T04:00:00Z","v":9118127,"vw":65.283008},{"c":65.57,"h":66.43,"l":64.825,"n":99021,"o":65.52,"t":"2025-04-23T04:00:00Z","v":10834845,"vw":65.534777},{"c":65.92,"h":65.99,"l":65.21,"n":67140,"o":65.8,"t":"2025-04-24T04:00:00Z","v":7013973,"vw":65.727402},{"c":65.32,"h":65.99,"l":64.93,"n":59943,"o":65.87,"t":"2025-04-25T04:00:00Z","v":5022331,"vw":65.326587},{"c":64.93,"h":66.15,"l":64.2,"n":81267,"o":65.55,"t":"2025-04-28T04:00:00Z","v":7700420,"vw":64.925981},{"c":65.03,"h":65.41,"l":64.415,"n":75523,"o":64.88,"t":"2025-04-29T04:00:00Z","v":9314682,"vw":64.89951},{"c":66.71,"h":66.82,"l":65.36,"n":123274,"o":65.75,"t":"2025-04-30T04:00:00Z","v":12539506,"vw":66.366601},{"c":69.45,"h":72.51,"l":69.27,"n":224727,"o":72.5,"t":"2025-05-01T04:00:00Z","v":20880060,"vw":70.748564},{"c":67.46,"h":70.3,"l":67.03,"n":152541,"o":69.75,"t":"2025-05-02T04:00:00Z","v":14304957,"vw":68.006571},{"c":67.1,"h":68.28,"l":66.91,"n":101808,"o":68.23,"t":"2025-05-05T04:00:00Z","v":10652814,"vw":67.483677},{"c":66.23,"h":67.29,"l":65.905,"n":68398,"o":66.92,"t":"2025-05-06T04:00:00Z","v":6987315,"vw":66.348373},{"c":66.78,"h":67.16,"l":65.84,"n":77173,"o":66.31,"t":"2025-05-07T04:00:00Z","v":9279914,"vw":66.62382},{"c":67.85,"h":68.52,"l":66.525,"n":94351,"o":66.975,"t":"2025-05-08T04:00:00Z","v":9927778,"vw":67.816433},{"c":66.97,"h":67.76,"l":66.81,"n":60580,"o":67.73,"t":"2025-05-09T04:00:00Z","v":6357680,"vw":67.066486},{"c":64.81,"h":66.47,"l":63.05,"n":216965,"o":65.66,"t":"2025-05-12T04:00:00Z","v":20517403,"vw":64.445444},{"c":60.5,"h":62.81,"l":60.3,"n":195028,"o":62.69,"t":"2025-05-13T04:00:00Z","v":19166173,"vw":61.326873},{"c":60.04,"h":61.71,"l":59.82,"n":129788,"o":61.2,"t":"2025-05-14T04:00:00Z","v":13069860,"vw":60.582239},{"c":60.47,"h":60.48,"l":58.35,"n":125120,"o":59.98,"t":"2025-05-15T04:00:00Z","v":11223103,"vw":59.665015},{"c":62.53,"h":62.685,"l":60.39,"n":97610,"o":60.56,"t":"2025-05-16T04:00:00Z","v":10800105,"vw":62.042488},{"c":62.78,"h":63.18,"l":62.18,"n":74942,"o":62.53,"t":"2025-05-19T04:00:00Z","v":7833915,"vw":62.681016},{"c":63.74,"h":64.09,"l":62.66,"n":77889,"o":62.83,"t":"2025-05-20T04:00:00Z","v":7395723,"vw":63.605166},{"c":62.11,"h":63.2393,"l":62.04,"n":67598,"o":62.71,"t":"2025-05-21T04:00:00Z","v":6199706,"vw":62.398131},{"c":60.22,"h":61.47,"l":59.91,"n":96956,"o":61.3,"t":"2025-05-22T04:00:00Z","v":10044291,"vw":60.61696},{"c":60.83,"h":60.88,"l":59.66,"n":68227,"o":60.62,"t":"2025-05-23T04:00:00Z","v":8143085,"vw":60.42026},{"c":61.34,"h":61.645,"l":60.41,"n":81201,"o":60.76,"t":"2025-05-27T04:00:00Z","v":7439932,"vw":61.26601},{"c":62.45,"h":63.37,"l":61.749,"n":87512,"o":62,"t":"2025-05-28T04:00:00Z","v":9157560,"vw":62.611274},{"c":62.78,"h":63.08,"l":61.78,"n":89458,"o":61.99,"t":"2025-05-29T04:00:00Z","v":10633172,"vw":62.67473},{"c":64.04,"h":64.57,"l":62.18,"n":95124,"o":62.91,"t":"2025-05-30T04:00:00Z","v":13309084,"vw":63.95839},{"c":63.6,"h":64.07,"l":62.83,"n":71269,"o":63.51,"t":"2025-06-02T04:00:00Z","v":6674938,"vw":63.413701},{"c":63.59,"h":64.02,"l":62.85,"n":68464,"o":63.49,"t":"2025-06-03T04:00:00Z","v":6453716,"vw":63.675574},{"c":63.57,"h":64.47,"l":63.54,"n":71968,"o":63.65,"t":"2025-06-04T04:00:00Z","v":5854114,"vw":63.89882},{"c":63.08,"h":64.14,"l":62.605,"n":76653,"o":63.87,"t":"2025-06-05T04:00:00Z","v":6600790,"vw":63.232387},{"c":63.58,"h":63.81,"l":63.13,"n":41670,"o":63.46,"t":"2025-06-06T04:00:00Z","v":3265796,"vw":63.4717},{"c":63.86,"h":64.31,"l":63.55,"n":46340,"o":63.79,"t":"2025-06-09T04:00:00Z","v":3683956,"vw":63.94032},{"c":64.26,"h":64.525,"l":63.7,"n":53226,"o":63.8,"t":"2025-06-10T04:00:00Z","v":5529664,"vw":64.197291},{"c":65.72,"h":65.75,"l":64.11,"n":75366,"o":64.27,"t":"2025-06-11T04:00:00Z","v":7422438,"vw":65.308858},{"c":66.35,"h":66.36,"l":64.8242,"n":71579,"o":65.73,"t":"2025-06-12T04:00:00Z","v":6562684,"vw":65.983935},{"c":67.46,"h":67.77,"l":66.1,"n":86882,"o":66.17,"t":"2025-06-13T04:00:00Z","v":7562262,"vw":67.248572},{"c":67.71,"h":68.305,"l":66.68,"n":81177,"o":67.55,"t":"2025-06-16T04:00:00Z","v":7578448,"vw":67.686606},{"c":67.09,"h":68.6,"l":66.67,"n":65894,"o":67.73,"t":"2025-06-17T04:00:00Z","v":6094147,"vw":67.378927},{"c":66.84,"h":67.51,"l":66.485,"n":52227,"o":66.85,"t":"2025-06-18T04:00:00Z","v":5209806,"vw":66.939697},{"c":66.57,"h":67.5,"l":66.54,"n":53857,"o":66.98,"t":"2025-06-20T04:00:00Z","v":11829885,"vw":66.730955},{"c":66.81,"h":67.12,"l":65.87,"n":58627,"o":66.37,"t":"2025-06-23T04:00:00Z","v":6845635,"vw":66.627072},{"c":67.58,"h":68.21,"l":66.535,"n":89240,"o":66.73,"t":"2025-06-24T04:00:00Z","v":10270555,"vw":67.747613},{"c":66.37,"h":67.41,"l":66.07,"n":78545,"o":67.16,"t":"2025-06-25T04:00:00Z","v":7573589,"vw":66.545076},{"c":68.14,"h":68.5396,"l":66.7169,"n":82027,"o":66.8,"t":"2025-06-26T04:00:00Z","v":8100059,"vw":68.029719},{"c":68.49,"h":68.82,"l":67.87,"n":51946,"o":67.99,"t":"2025-06-27T04:00:00Z","v":5937351,"vw":68.446005},{"c":68.98,"h":69.17,"l":68.25,"n":56051,"o":68.68,"t":"2025-06-30T04:00:00Z","v":6047223,"vw":68.798803},{"c":69.58,"h":70.23,"l":68.75,"n":69399,"o":68.77,"t":"2025-07-01T04:00:00Z","v":5673386,"vw":69.566237},{"c":66.6,"h":69.11,"l":66.54,"n":122395,"o":68.895,"t":"2025-07-02T04:00:00Z","v":10820113,"vw":67.396185},{"c":67.43,"h":67.775,"l":66.63,"n":44643,"o":66.92,"t":"2025-07-03T04:00:00Z","v":3770987,"vw":67.452267},{"c":66.68,"h":67.43,"l":65.955,"n":84477,"o":67.2,"t":"2025-07-07T04:00:00Z","v":6419036,"vw":66.559936},{"c":66.94,"h":67.4,"l":66.645,"n":50785,"o":66.77,"t":"2025-07-08T04:00:00Z","v":4279605,"vw":67.003724},{"c":66.66,"h":67.17,"l":65.58,"n":61497,"o":67.01,"t":"2025-07-09T04:00:00Z","v":6330122,"vw":66.450134},{"c":65.62,"h":66.88,"l":65.355,"n":73592,"o":66.88,"t":"2025-07-10T04:00:00Z","v":6327975,"vw":65.779922},{"c":64.78,"h":65.24,"l":64.21,"n":69018,"o":65.1,"t":"2025-07-11T04:00:00Z","v":7022490,"vw":64.695183},{"c":64.36,"h":64.7707,"l":64.06,"n":68271,"o":64.75,"t":"2025-07-14T04:00:00Z","v":6864509,"vw":64.415646},{"c":63.94,"h":64.67,"l":63.28,"n":68584,"o":64.48,"t":"2025-07-15T04:00:00Z","v":5956059,"vw":63.841873},{"c":63.8,"h":64.71,"l":63.73,"n":66903,"o":64,"t":"2025-07-16T04:00:00Z","v":5830876,"vw":64.026068},{"c":63.3,"h":63.88,"l":62.4837,"n":78854,"o":63.25,"t":"2025-07-17T04:00:00Z","v":7352264,"vw":63.291756},{"c":61.96,"h":63.44,"l":61.5,"n":97021,"o":63.35,"t":"2025-07-18T04:00:00Z","v":8612043,"vw":62.176868},{"c":61.64,"h":62.55,"l":61.525,"n":75237,"o":62.55,"t":"2025-07-21T04:00:00Z","v":7020363,"vw":61.83247},{"c":61.08,"h":62.2,"l":60.86,"n":81989,"o":61.09,"t":"2025-07-22T04:00:00Z","v":6686925,"vw":61.338368},{"c":61.85,"h":62.045,"l":60.97,"n":68868,"o":61.34,"t":"2025-07-23T04:00:00Z","v":5448640,"vw":61.703954},{"c":58.75,"h":61.65,"l":58.5,"n":130427,"o":61.65,"t":"2025-07-24T04:00:00Z","v":12438604,"vw":59.59103},{"c":60.7,"h":61.17,"l":59.435,"n":104672,"o":59.61,"t":"2025-07-25T04:00:00Z","v":10881915,"vw":60.552299},{"c":59.64,"h":61.13,"l":59.3509,"n":85269,"o":60.56,"t":"2025-07-28T04:00:00Z","v":8953575,"vw":59.870318},{"c":60,"h":60.94,"l":58.99,"n":87649,"o":59.8,"t":"2025-07-29T04:00:00Z","v":11026760,"vw":60.165941},{"c":62.3,"h":62.88,"l":61,"n":164168,"o":61.7,"t":"2025-07-30T04:00:00Z","v":15343835,"vw":62.197364},{"c":62.1,"h":66.92,"l":61.23,"n":255222,"o":65.51,"t":"2025-07-31T04:00:00Z","v":27417854,"vw":63.603544},{"c":62.47,"h":62.7,"l":61.19,"n":133087,"o":62.32,"t":"2025-08-01T04:00:00Z","v":11382008,"vw":62.105412},{"c":61.45,"h":62.44,"l":61.42,"n":87770,"o":62.02,"t":"2025-08-04T04:00:00Z","v":7866240,"vw":61.787816},{"c":63.42,"h":64.03,"l":61.35,"n":102848,"o":61.45,"t":"2025-08-05T04:00:00Z","v":9061866,"vw":63.291721},{"c":63.52,"h":63.895,"l":62.52,"n":63041,"o":63.13,"t":"2025-08-06T04:00:00Z","v":5292166,"vw":63.447903},{"c":63.58,"h":63.8299,"l":62.55,"n":66141,"o":63.63,"t":"2025-08-07T04:00:00Z","v":4515500,"vw":63.156174},{"c":65.54,"h":65.62,"l":63.3,"n":77294,"o":63.54,"t":"2025-08-08T04:00:00Z","v":6461670,"vw":65.051207},{"c":64.88,"h":66.25,"l":64.74,"n":70686,"o":65.63,"t":"2025-08-11T04:00:00Z","v":5556335,"vw":65.119638},{"c":65.51,"h":65.7035,"l":64.32,"n":58545,"o":64.76,"t":"2025-08-12T04:00:00Z","v":4868675,"vw":65.331192},{"c":65.9,"h":66.34,"l":65.265,"n":75774,"o":65.81,"t":"2025-08-13T04:00:00Z","v":5686290,"vw":65.8877},{"c":66.73,"h":67.16,"l":66.24,"n":66035,"o":66.605,"t":"2025-08-14T04:00:00Z","v":5872715,"vw":66.650114},{"c":68.6,"h":69.13,"l":67.4223,"n":96205,"o":68.2,"t":"2025-08-15T04:00:00Z","v":8252531,"vw":68.531748},{"c":70.17,"h":71.045,"l":69.4,"n":98487,"o":70.28,"t":"2025-08-18T04:00:00Z","v":9246348,"vw":70.286361},{"c":70.97,"h":71.08,"l":69.8077,"n":58192,"o":69.96,"t":"2025-08-19T04:00:00Z","v":5233136,"vw":70.727259},{"c":70.82,"h":71.36,"l":70.6528,"n":59693,"o":71.01,"t":"2025-08-20T04:00:00Z","v":4983974,"vw":71.002191},{"c":71.43,"h":72.12,"l":70.55,"n":63938,"o":70.89,"t":"2025-08-21T04:00:00Z","v":7071358,"vw":71.55272},{"c":71.3,"h":72.3,"l":71.1,"n":67387,"o":71.82,"t":"2025-08-22T04:00:00Z","v":6983571,"vw":71.506453},{"c":71.21,"h":71.64,"l":70.396,"n":50434,"o":71.34,"t":"2025-08-25T04:00:00Z","v":4687170,"vw":71.017595},{"c":71.55,"h":71.7899,"l":71.06,"n":58429,"o":71.25,"t":"2025-08-26T04:00:00Z","v":5333468,"vw":71.547691},{"c":71.93,"h":72.09,"l":71.5702,"n":46555,"o":71.63,"t":"2025-08-27T04:00:00Z","v":3588113,"vw":71.903875},{"c":72.14,"h":72.301,"l":71.1142,"n":47086,"o":71.97,"t":"2025-08-28T04:00:00Z","v":5195201,"vw":71.975399},{"c":73.15,"h":73.23,"l":72.16,"n":72226,"o":72.24,"t":"2025-08-29T04:00:00Z","v":6393194,"vw":72.938169},{"c":74.09,"h":74.53,"l":72.88,"n":82811,"o":72.98,"t":"2025-09-02T04:00:00Z","v":8987905,"vw":73.959006},{"c":73.32,"h":74.4527,"l":72.865,"n":71460,"o":74.09,"t":"2025-09-03T04:00:00Z","v":6700646,"vw":73.337804},{"c":73.69,"h":73.905,"l":72.91,"n":59943,"o":73.42,"t":"2025-09-04T04:00:00Z","v":4995135,"vw":73.54033},{"c":73.78,"h":74.49,"l":73.06,"n":62880,"o":73.38,"t":"2025-09-05T04:00:00Z","v":5074587,"vw":73.877585},{"c":70.26,"h":73.9943,"l":69.6,"n":147932,"o":73.83,"t":"2025-09-08T04:00:00Z","v":13326382,"vw":70.901075},{"c":71.75,"h":73.0467,"l":70.72,"n":130003,"o":71.56,"t":"2025-09-09T04:00:00Z","v":10585460,"vw":71.985442},{"c":73.97,"h":74,"l":71.96,"n":115630,"o":72.07,"t":"2025-09-10T04:00:00Z","v":11451736,"vw":73.43125},{"c":74.67,"h":75,"l":73.28,"n":97872,"o":73.83,"t":"2025-09-11T04:00:00Z","v":9973655,"vw":74.552578},{"c":74.98,"h":75.55,"l":74.415,"n":69752,"o":74.42,"t":"2025-09-12T04:00:00Z","v":6400838,"vw":74.989597},{"c":73.46,"h":75,"l":72.5101,"n":79181,"o":74.95,"t":"2025-09-15T04:00:00Z","v":7703360,"vw":73.268177},{"c":73.48,"h":73.73,"l":72.39,"n":69232,"o":73.45,"t":"2025-09-16T04:00:00Z","v":6585020,"vw":73.276399},{"c":74,"h":74.84,"l":73.51,"n":56403,"o":73.67,"t":"2025-09-17T04:00:00Z","v":4301546,"vw":74.234781},{"c":74.42,"h":74.455,"l":73.18,"n":64758,"o":73.49,"t":"2025-09-18T04:00:00Z","v":5324732,"vw":74.088239},{"c":74.92,"h":76.235,"l":74.355,"n":104153,"o":74.69,"t":"2025-09-19T04:00:00Z","v":13445816,"vw":75.104456},{"c":75.13,"h":75.765,"l":73.8,"n":74649,"o":74.32,"t":"2025-09-22T04:00:00Z","v":7226584,"vw":75.109519},{"c":76.5,"h":76.92,"l":74.9095,"n":74837,"o":75.09,"t":"2025-09-23T04:00:00Z","v":5938867,"vw":76.475999},{"c":76.38,"h":77.34,"l":76.04,"n":68577,"o":76.67,"t":"2025-09-24T04:00:00Z","v":6860507,"vw":76.541439},{"c":74.61,"h":76.79,"l":74.11,"n":74843,"o":76.72,"t":"2025-09-25T04:00:00Z","v":6884243,"vw":74.915569},{"c":75.77,"h":75.95,"l":74.53,"n":64127,"o":74.935,"t":"2025-09-26T04:00:00Z","v":4900774,"vw":75.449293},{"c":75.57,"h":75.85,"l":74.09,"n":63452,"o":75.69,"t":"2025-09-29T04:00:00Z","v":6605459,"vw":75.435512},{"c":75.39,"h":75.83,"l":73.83,"n":88851,"o":75.23,"t":"2025-09-30T04:00:00Z","v":7294212,"vw":75.122251},{"c":76.87,"h":77.54,"l":75.25,"n":110704,"o":75.3,"t":"2025-10-01T04:00:00Z","v":11095158,"vw":76.767164},{"c":77.45,"h":77.76,"l":76.27,"n":73719,"o":76.35,"t":"2025-10-02T04:00:00Z","v":4905815,"vw":77.268564},{"c":77.49,"h":79.2,"l":77.08,"n":86956,"o":77.45,"t":"2025-10-03T04:00:00Z","v":7085382,"vw":78.145574},{"c":76.84,"h":77.6861,"l":76.585,"n":70862,"o":77.14,"t":"2025-10-06T04:00:00Z","v":5894811,"vw":77.068941},{"c":77.12,"h":77.9,"l":76.64,"n":58430,"o":77.5,"t":"2025-10-07T04:00:00Z","v":4606499,"vw":77.128622},{"c":76.93,"h":77.92,"l":75.63,"n":61686,"o":77.35,"t":"2025-10-08T04:00:00Z","v":5062612,"vw":76.792517},{"c":76.74,"h":77.66,"l":76.53,"n":53685,"o":77.25,"t":"2025-10-09T04:00:00Z","v":5963898,"vw":76.878038},{"c":77.9,"h":78.99,"l":77.375,"n":104400,"o":78.16,"t":"2025-10-10T04:00:00Z","v":8329882,"vw":78.011582},{"c":78.44,"h":79.675,"l":77.37,"n":78209,"o":77.54,"t":"2025-10-13T04:00:00Z","v":8435993,"vw":78.802236},{"c":79.66,"h":79.94,"l":77.75,"n":67227,"o":78.31,"t":"2025-10-14T04:00:00Z","v":12540030,"vw":79.49669},{"c":80.67,"h":81.93,"l":79.85,"n":82735,"o":80,"t":"2025-10-15T04:00:00Z","v":11762211,"vw":80.839226},{"c":81.37,"h":81.905,"l":80.6324,"n":74086,"o":80.73,"t":"2025-10-16T04:00:00Z","v":7567878,"vw":81.355201},{"c":82.52,"h":82.875,"l":81.01,"n":79128,"o":81.4,"t":"2025-10-17T04:00:00Z","v":6951683,"vw":82.261804},{"c":82.48,"h":82.625,"l":81.52,"n":61328,"o":82.46,"t":"2025-10-20T04:00:00Z","v":5703563,"vw":82.234995},{"c":83.04,"h":83.52,"l":82.08,"n":66405,"o":82.36,"t":"2025-10-21T04:00:00Z","v":6220401,"vw":83.038368},{"c":82.01,"h":83.03,"l":81.74,"n":79311,"o":82.96,"t":"2025-10-22T04:00:00Z","v":6361145,"vw":82.175409},{"c":81.07,"h":81.625,"l":80.51,"n":75543,"o":81.24,"t":"2025-10-23T04:00:00Z","v":6025904,"vw":81.018261},{"c":81.93,"h":82.16,"l":81.085,"n":67220,"o":81.52,"t":"2025-10-24T04:00:00Z","v":5642460,"vw":81.782345},{"c":82.45,"h":82.5599,"l":80.88,"n":72058,"o":81.35,"t":"2025-10-27T04:00:00Z","v":6129008,"vw":81.968434},{"c":82.2,"h":83.74,"l":81.61,"n":116056,"o":83.74,"t":"2025-10-28T04:00:00Z","v":9852797,"vw":82.279792},{"c":80.6,"h":85.15,"l":80.33,"n":154666,"o":82.5,"t":"2025-10-29T04:00:00Z","v":14783506,"vw":82.301887},{"c":76.69,"h":79,"l":75.915,"n":146645,"o":76.08,"t":"2025-10-30T04:00:00Z","v":14120164,"vw":77.184438},{"c":78.15,"h":78.225,"l":76.1201,"n":99396,"o":76.65,"t":"2025-10-31T04:00:00Z","v":9680843,"vw":77.476127},{"c":78.44,"h":78.78,"l":77.43,"n":95263,"o":78.06,"t":"2025-11-03T05:00:00Z","v":8239595,"vw":78.258795},{"c":78.08,"h":79.35,"l":77.56,"n":87609,"o":78.44,"t":"2025-11-04T05:00:00Z","v":7129495,"vw":78.229574},{"c":78.55,"h":79.26,"l":77.89,"n":72577,"o":77.99,"t":"2025-11-05T05:00:00Z","v":6078985,"vw":78.646378},{"c":78.66,"h":79.86,"l":78.535,"n":79462,"o":78.71,"t":"2025-11-06T05:00:00Z","v":5807614,"vw":78.898152},{"c":78.99,"h":79.44,"l":78.29,"n":67122,"o":79.05,"t":"2025-11-07T05:00:00Z","v":4306246,"vw":78.822166},{"c":77.54,"h":79.5799,"l":76.5,"n":88780,"o":78.05,"t":"2025-11-10T05:00:00Z","v":6905288,"vw":77.656977},{"c":79.87,"h":79.9,"l":77.66,"n":75875,"o":78,"t":"2025-11-11T05:00:00Z","v":5931745,"vw":79.402259},{"c":80.26,"h":81.72,"l":79.65,"n":91570,"o":79.71,"t":"2025-11-12T05:00:00Z","v":9324632,"vw":80.838369},{"c":79.24,"h":79.99,"l":78.52,"n":89704,"o":79.23,"t":"2025-11-13T05:00:00Z","v":7262543,"vw":79.310142},{"c":77.81,"h":79.74,"l":77.75,"n":69773,"o":79.39,"t":"2025-11-14T05:00:00Z","v":5170917,"vw":78.242845},{"c":78.41,"h":79.87,"l":77.74,"n":77574,"o":77.91,"t":"2025-11-17T05:00:00Z","v":8668478,"vw":78.660817},{"c":77.94,"h":78.44,"l":77.335,"n":79835,"o":78.35,"t":"2025-11-18T05:00:00Z","v":6254458,"vw":77.942235},{"c":76.55,"h":78.17,"l":76.3,"n":84833,"o":77.96,"t":"2025-11-19T05:00:00Z","v":7372130,"vw":76.719475},{"c":76.04,"h":77.5,"l":75.95,"n":69349,"o":77.19,"t":"2025-11-20T05:00:00Z","v":5258091,"vw":76.3482},{"c":78.03,"h":78.26,"l":76.23,"n":71943,"o":76.54,"t":"2025-11-21T05:00:00Z","v":6493214,"vw":77.590292},{"c":77.9,"h":78.95,"l":77.21,"n":77088,"o":78.76,"t":"2025-11-24T05:00:00Z","v":9843432,"vw":77.939982},{"c":78.47,"h":78.91,"l":78.185,"n":61386,"o":78.35,"t":"2025-11-25T05:00:00Z","v":4732684,"vw":78.586082},{"c":79.86,"h":80.6048,"l":78.285,"n":68693,"o":78.79,"t":"2025-11-26T05:00:00Z","v":7976463,"vw":79.904019},{"c":80.36,"h":80.405,"l":79.7,"n":31421,"o":80.04,"t":"2025-11-28T05:00:00Z","v":2292136,"vw":80.246492},{"c":79.1,"h":81.06,"l":78.99,"n":68909,"o":79.97,"t":"2025-12-01T05:00:00Z","v":6754424,"vw":79.430825},{"c":77.62,"h":79.43,"l":77.19,"n":71156,"o":79.38,"t":"2025-12-02T05:00:00Z","v":7700857,"vw":77.794293},{"c":75,"h":77.875,"l":75,"n":83074,"o":77.87,"t":"2025-12-03T05:00:00Z","v":8164509,"vw":75.837451},{"c":76.75,"h":76.785,"l":74.14,"n":95843,"o":75.12,"t":"2025-12-04T05:00:00Z","v":8872740,"vw":75.755997},{"c":75.63,"h":76.89,"l":74.98,"n":90079,"o":76.73,"t":"2025-12-05T05:00:00Z","v":7768387,"vw":75.609676},{"c":76.53,"h":76.945,"l":75,"n":83201,"o":75.945,"t":"2025-12-08T05:00:00Z","v":8549676,"vw":76.26007},{"c":78.24,"h":80.5,"l":78.21,"n":126734,"o":79.145,"t":"2025-12-09T05:00:00Z","v":12602166,"vw":79.035039},{"c":78.97,"h":79.69,"l":78.15,"n":99575,"o":78.99,"t":"2025-12-10T05:00:00Z","v":14870231,"vw":78.966256},{"c":80.83,"h":80.89,"l":78.27,"n":86286,"o":78.99,"t":"2025-12-11T05:00:00Z","v":11065325,"vw":80.279623},{"c":79.42,"h":81.0789,"l":78.675,"n":77052,"o":81,"t":"2025-12-12T05:00:00Z","v":6527178,"vw":79.551919},{"c":79.69,"h":79.9,"l":79.185,"n":63888,"o":79.75,"t":"2025-12-15T05:00:00Z","v":5850883,"vw":79.656807},{"c":78.29,"h":79.98,"l":77.785,"n":57408,"o":79.65,"t":"2025-12-16T05:00:00Z","v":4476737,"vw":78.487055},{"c":77.88,"h":78.59,"l":77.13,"n":69761,"o":78.5,"t":"2025-12-17T05:00:00Z","v":6305263,"vw":77.694896},{"c":77.79,"h":78.23,"l":77.36,"n":61942,"o":77.64,"t":"2025-12-18T05:00:00Z","v":6439378,"vw":77.817014},{"c":77.72,"h":78.95,"l":77.395,"n":71768,"o":77.88,"t":"2025-12-19T05:00:00Z","v":12106571,"vw":77.98748},{"c":78.36,"h":78.74,"l":77.02,"n":69442,"o":77.67,"t":"2025-12-22T05:00:00Z","v":5700635,"vw":78.346653},{"c":78.04,"h":78.48,"l":77.94,"n":42860,"o":78.3,"t":"2025-12-23T05:00:00Z","v":4027021,"vw":78.149958},{"c":79.12,"h":79.25,"l":78.12,"n":25943,"o":78.12,"t":"2025-12-24T05:00:00Z","v":1849287,"vw":78.965728},{"c":79.61,"h":79.685,"l":79.02,"n":42333,"o":79.02,"t":"2025-12-26T05:00:00Z","v":3236486,"vw":79.494208},{"c":80.02,"h":80.225,"l":79.6,"n":49574,"o":79.63,"t":"2025-12-29T05:00:00Z","v":4429779,"vw":79.914525},{"c":79.85,"h":80.24,"l":79.6,"n":43328,"o":80,"t":"2025-12-30T05:00:00Z","v":3409874,"vw":79.875437},{"c":79.36,"h":79.85,"l":79.32,"n":39192,"o":79.79,"t":"2025-12-31T05:00:00Z","v":3108074,"vw":79.483353},{"c":80.13,"h":80.79,"l":78.61,"n":58495,"o":79.28,"t":"2026-01-02T05:00:00Z","v":5428443,"vw":79.961675},{"c":80.42,"h":80.815,"l":78.2247,"n":89241,"o":80,"t":"2026-01-05T05:00:00Z","v":8090149,"vw":80.094662},{"c":80.7,"h":81.755,"l":79.36,"n":107842,"o":80.35,"t":"2026-01-06T05:00:00Z","v":10636764,"vw":80.619804},{"c":79.79,"h":81.34,"l":79.73,"n":74822,"o":80.96,"t":"2026-01-07T05:00:00Z","v":5948755,"vw":80.301539},{"c":80.6,"h":81.08,"l":79.212,"n":82888,"o":79.92,"t":"2026-01-08T05:00:00Z","v":7176498,"vw":80.503243},{"c":80.3,"h":81.155,"l":79.2914,"n":90806,"o":80.81,"t":"2026-01-09T05:00:00Z","v":7968732,"vw":80.434783},{"c":80.36,"h":80.95,"l":78.98,"n":68073,"o":80.75,"t":"2026-01-12T05:00:00Z","v":7400955,"vw":80.052043},{"c":80.68,"h":81.05,"l":80.04,"n":64597,"o":80.36,"t":"2026-01-13T05:00:00Z","v":8095232,"vw":80.636648},{"c":79.33,"h":80.9643,"l":79.21,"n":66614,"o":80.86,"t":"2026-01-14T05:00:00Z","v":4488050,"vw":79.569568},{"c":81.36,"h":81.42,"l":78.12,"n":98527,"o":79.28,"t":"2026-01-15T05:00:00Z","v":10428347,"vw":80.558289},{"c":78.6,"h":81.555,"l":78.47,"n":94244,"o":81.31,"t":"2026-01-16T05:00:00Z","v":9597889,"vw":79.324211},{"c":80.09,"h":80.5,"l":77.595,"n":93677,"o":78.34,"t":"2026-01-20T05:00:00Z","v":10380036,"vw":79.88002},{"c":81.49,"h":82.08,"l":80.24,"n":99466,"o":80.45,"t":"2026-01-21T05:00:00Z","v":9138931,"vw":81.485058},{"c":82.68,"h":82.68,"l":80.76,"n":72086,"o":80.99,"t":"2026-01-22T05:00:00Z","v":6423450,"vw":82.162171},{"c":83.01,"h":83.29,"l":81.99,"n":70427,"o":82.33,"t":"2026-01-23T05:00:00Z","v":7341004,"vw":82.782653},{"c":83.87,"h":84,"l":82.5,"n":88070,"o":83.25,"t":"2026-01-26T05:00:00Z","v":9269552,"vw":83.413114},{"c":72,"h":77.3,"l":70.69,"n":406567,"o":75.39,"t":"2026-01-27T05:00:00Z","v":44211471,"vw":73.393356},{"c":74.03,"h":74.36,"l":71.42,"n":137704,"o":71.63,"t":"2026-01-28T05:00:00Z","v":13569718,"vw":73.619154},{"c":74.44,"h":74.915,"l":73.65,"n":97109,"o":73.89,"t":"2026-01-29T05:00:00Z","v":10592234,"vw":74.303232},{"c":74.52,"h":74.915,"l":73.26,"n":86488,"o":74.11,"t":"2026-01-30T05:00:00Z","v":10221471,"vw":74.345022},{"c":75.42,"h":75.78,"l":73.4,"n":109821,"o":74.36,"t":"2026-02-02T05:00:00Z","v":10708984,"vw":74.987131},{"c":76.83,"h":76.89,"l":75.46,"n":91744,"o":75.46,"t":"2026-02-03T05:00:00Z","v":7162148,"vw":76.511202},{"c":75.24,"h":77.52,"l":75.07,"n":125444,"o":76.74,"t":"2026-02-04T05:00:00Z","v":11608524,"vw":75.961723},{"c":76.33,"h":77.34,"l":75.02,"n":101072,"o":75.23,"t":"2026-02-05T05:00:00Z","v":8156640,"vw":76.41675},{"c":78.35,"h":78.96,"l":76.1876,"n":92988,"o":76.37,"t":"2026-02-06T05:00:00Z","v":7082751,"vw":78.063966},{"c":75.77,"h":78.67,"l":75.51,"n":126742,"o":77.54,"t":"2026-02-09T05:00:00Z","v":10729426,"vw":76.471177},{"c":75.7,"h":78.36,"l":73,"n":143912,"o":73.77,"t":"2026-02-10T05:00:00Z","v":13120315,"vw":76.137914},{"c":77.02,"h":77.02,"l":74.34,"n":119955,"o":75.7,"t":"2026-02-11T05:00:00Z","v":10625426,"vw":75.93403},{"c":77.93,"h":79.065,"l":77.08,"n":106051,"o":77.51,"t":"2026-02-12T05:00:00Z","v":8057600,"vw":78.181126},{"c":78.48,"h":79.09,"l":77.65,"n":75929,"o":77.75,"t":"2026-02-13T05:00:00Z","v":6721020,"vw":78.457139},{"c":78.2,"h":79.75,"l":77.85,"n":74534,"o":79.18,"t":"2026-02-17T05:00:00Z","v":5795354,"vw":78.375362},{"c":77.75,"h":78.075,"l":77.01,"n":69008,"o":77.9,"t":"2026-02-18T05:00:00Z","v":5217247,"vw":77.588078},{"c":77.32,"h":78.28,"l":76.43,"n":58739,"o":78.02,"t":"2026-02-19T05:00:00Z","v":5346110,"vw":77.206494},{"c":76.69,"h":77.5,"l":75.7201,"n":68817,"o":77.11,"t":"2026-02-20T05:00:00Z","v":6172898,"vw":76.4409},{"c":77,"h":77.785,"l":75.7,"n":67020,"o":76.02,"t":"2026-02-23T05:00:00Z","v":6500437,"vw":77.193782},{"c":74.18,"h":76.96,"l":72.92,"n":135001,"o":76.96,"t":"2026-02-24T05:00:00Z","v":12201473,"vw":74.065251},{"c":76.19,"h":76.63,"l":75.0145,"n":79262,"o":75.3,"t":"2026-02-25T05:00:00Z","v":8127772,"vw":76.105449},{"c":78.01,"h":78.68,"l":76.34,"n":86059,"o":76.34,"t":"2026-02-26T05:00:00Z","v":6320556,"vw":78.028733},{"c":79.9,"h":79.9,"l":77.5,"n":98521,"o":78.02,"t":"2026-02-27T05:00:00Z","v":14700965,"vw":79.094424},{"c":81.66,"h":81.68,"l":79.28,"n":97133,"o":79.89,"t":"2026-03-02T05:00:00Z","v":12490558,"vw":80.881315},{"c":80.49,"h":81.69,"l":79.13,"n":91550,"o":81.18,"t":"2026-03-03T05:00:00Z","v":7092384,"vw":80.358249},{"c":80.57,"h":81.09,"l":79.671,"n":88020,"o":80.41,"t":"2026-03-04T05:00:00Z","v":6806248,"vw":80.544372},{"c":78.69,"h":80.32,"l":78.3,"n":112710,"o":79.96,"t":"2026-03-05T05:00:00Z","v":10057383,"vw":79.027718},{"c":77.92,"h":78.855,"l":76.93,"n":93106,"o":78.77,"t":"2026-03-06T05:00:00Z","v":7141221,"vw":77.942628},{"c":78.26,"h":78.41,"l":76.3,"n":87047,"o":77.24,"t":"2026-03-09T04:00:00Z","v":6873813,"vw":77.678741},{"c":76.32,"h":78.75,"l":76.1,"n":86120,"o":78.59,"t":"2026-03-10T04:00:00Z","v":6482139,"vw":76.849821},{"c":75.72,"h":76.51,"l":75.32,"n":74287,"o":76,"t":"2026-03-11T04:00:00Z","v":5532985,"vw":75.846229},{"c":76.07,"h":77.585,"l":75.985,"n":100194,"o":76.81,"t":"2026-03-12T04:00:00Z","v":7722144,"vw":76.597128},{"c":76.13,"h":77.17,"l":76.0302,"n":65619,"o":76.84,"t":"2026-03-13T04:00:00Z","v":4539194,"vw":76.506039},{"c":75.84,"h":77.075,"l":75.765,"n":60288,"o":76.45,"t":"2026-03-16T04:00:00Z","v":5394337,"vw":76.125861},{"c":74.81,"h":76.62,"l":74.1201,"n":98931,"o":76.33,"t":"2026-03-17T04:00:00Z","v":8350132,"vw":75.133576},{"c":73.02,"h":74.47,"l":73,"n":87281,"o":74.39,"t":"2026-03-18T04:00:00Z","v":7091370,"vw":73.425728},{"c":71.86,"h":73.85,"l":71.6,"n":107666,"o":73.2,"t":"2026-03-19T04:00:00Z","v":9068107,"vw":72.504665},{"c":71.48,"h":71.73,"l":70.21,"n":118168,"o":71.5,"t":"2026-03-20T04:00:00Z","v":18873060,"vw":71.380438},{"c":71.29,"h":72.46,"l":70.61,"n":102479,"o":72.29,"t":"2026-03-23T04:00:00Z","v":8158161,"vw":71.223182},{"c":72.8,"h":73.28,"l":70.25,"n":98937,"o":71,"t":"2026-03-24T04:00:00Z","v":8529580,"vw":72.285205},{"c":72.18,"h":73.38,"l":71.44,"n":73729,"o":72.74,"t":"2026-03-25T04:00:00Z","v":5365407,"vw":72.081346},{"c":71.18,"h":72.63,"l":71.02,"n":61050,"o":72.02,"t":"2026-03-26T04:00:00Z","v":4130135,"vw":71.473269},{"c":70.08,"h":71.43,"l":69.67,"n":79009,"o":71.1,"t":"2026-03-27T04:00:00Z","v":6106990,"vw":70.33204},{"c":70.14,"h":71.46,"l":69.5101,"n":76308,"o":71.13,"t":"2026-03-30T04:00:00Z","v":7307706,"vw":70.179888},{"c":71.82,"h":72.2,"l":70.25,"n":74428,"o":70.4,"t":"2026-03-31T04:00:00Z","v":7720123,"vw":71.643942},{"c":72.49,"h":72.75,"l":71.82,"n":67599,"o":72.06,"t":"2026-04-01T04:00:00Z","v":5101176,"vw":72.437548},{"c":73.49,"h":73.68,"l":72.12,"n":62701,"o":72.5,"t":"2026-04-02T04:00:00Z","v":6035676,"vw":73.346258},{"c":73.28,"h":73.75,"l":72.1,"n":64597,"o":73.49,"t":"2026-04-06T04:00:00Z","v":4950866,"vw":73.266357},{"c":78.22,"h":78.5851,"l":75.44,"n":163722,"o":77.42,"t":"2026-04-07T04:00:00Z","v":16424601,"vw":77.702774},{"c":78.79,"h":78.86,"l":77.72,"n":85030,"o":78.64,"t":"2026-04-08T04:00:00Z","v":6760211,"vw":78.562915},{"c":78.84,"h":79.56,"l":78.31,"n":63878,"o":78.76,"t":"2026-04-09T04:00:00Z","v":5162296,"vw":78.892427},{"c":79.33,"h":79.46,"l":78.44,"n":67391,"o":78.98,"t":"2026-04-10T04:00:00Z","v":6859237,"vw":79.102368},{"c":78.09,"h":78.82,"l":77.535,"n":76302,"o":78.14,"t":"2026-04-13T04:00:00Z","v":6716365,"vw":78.016853},{"c":77.62,"h":78.98,"l":77.56,"n":69536,"o":77.9,"t":"2026-04-14T04:00:00Z","v":6106180,"vw":77.992891},{"c":74.99,"h":77.445,"l":74.87,"n":89910,"o":77.15,"t":"2026-04-15T04:00:00Z","v":8662784,"vw":75.272408},{"c":76.79,"h":76.81,"l":74.7801,"n":86854,"o":74.9,"t":"2026-04-16T04:00:00Z","v":10595825,"vw":76.016975},{"c":77.3,"h":77.789,"l":76.24,"n":78295,"o":76.69,"t":"2026-04-17T04:00:00Z","v":8685021,"vw":77.173162},{"c":76.58,"h":77.3112,"l":76.287,"n":82225,"o":77,"t":"2026-04-20T04:00:00Z","v":7441436,"vw":76.690556},{"c":77.36,"h":79.05,"l":76.6,"n":82690,"o":78.99,"t":"2026-04-21T04:00:00Z","v":7444479,"vw":77.469179},{"c":76.43,"h":78.295,"l":76.31,"n":65524,"o":77.9,"t":"2026-04-22T04:00:00Z","v":5149445,"vw":76.903018},{"c":78.86,"h":79.64,"l":76.1,"n":92077,"o":76.1,"t":"2026-04-23T04:00:00Z","v":9018826,"vw":78.563192},{"c":77.94,"h":79.04,"l":77.46,"n":70627,"o":78.88,"t":"2026-04-24T04:00:00Z","v":7375945,"vw":77.878024},{"c":78.36,"h":78.67,"l":77.61,"n":65886,"o":77.86,"t":"2026-04-27T04:00:00Z","v":5736415,"vw":78.239126},{"c":80.98,"h":81.37,"l":79.04,"n":94343,"o":79.18,"t":"2026-04-28T04:00:00Z","v":8308632,"vw":80.888336},{"c":83.9,"h":83.93,"l":81,"n":93647,"o":81.22,"t":"2026-04-29T04:00:00Z","v":7611313,"vw":83.111115},{"c":83.29,"h":83.85,"l":82.3328,"n":80143,"o":83.83,"t":"2026-04-30T04:00:00Z","v":8333490,"vw":83.271451},{"c":82.09,"h":83.74,"l":82.07,"n":70665,"o":83.45,"t":"2026-05-01T04:00:00Z","v":4943372,"vw":82.549309},{"c":82.01,"h":83.02,"l":81.68,"n":67474,"o":82.3,"t":"2026-05-04T04:00:00Z","v":5374556,"vw":82.222279},{"c":80.69,"h":82.3,"l":80.4,"n":86136,"o":82.06,"t":"2026-05-05T04:00:00Z","v":7306515,"vw":80.878973},{"c":86.86,"h":88.63,"l":85.12,"n":179621,"o":85.51,"t":"2026-05-06T04:00:00Z","v":15187628,"vw":86.829692},{"c":87.36,"h":87.99,"l":86.22,"n":108379,"o":87,"t":"2026-05-07T04:00:00Z","v":9390671,"vw":86.97721},{"c":90.55,"h":90.89,"l":87.36,"n":118259,"o":88,"t":"2026-05-08T04:00:00Z","v":11165125,"vw":89.742879},{"c":92.22,"h":92.77,"l":90.63,"n":128111,"o":91.155,"t":"2026-05-11T04:00:00Z","v":12026699,"vw":92.144037},{"c":95.15,"h":95.355,"l":91.5,"n":138407,"o":92.22,"t":"2026-05-12T04:00:00Z","v":12804793,"vw":94.125718},{"c":98.11,"h":98.22,"l":94.3,"n":134922,"o":95.5,"t":"2026-05-13T04:00:00Z","v":12555041,"vw":97.225484},{"c":97.15,"h":98.43,"l":96.58,"n":99697,"o":98.32,"t":"2026-05-14T04:00:00Z","v":9301717,"vw":97.38331},{"c":95.89,"h":97.8659,"l":95.84,"n":92158,"o":97.5,"t":"2026-05-15T04:00:00Z","v":8800012,"vw":96.529867},{"c":95.99,"h":96.45,"l":94.88,"n":84839,"o":95.7,"t":"2026-05-18T04:00:00Z","v":7210583,"vw":95.821854},{"c":94.18,"h":95.4633,"l":93.9201,"n":99127,"o":95.21,"t":"2026-05-19T04:00:00Z","v":12937218,"vw":94.535394},{"c":93.28,"h":96.37,"l":93,"n":88981,"o":95.18,"t":"2026-05-20T04:00:00Z","v":7887620,"vw":93.81803},{"c":93.32,"h":93.93,"l":92.56,"n":75002,"o":93.16,"t":"2026-05-21T04:00:00Z","v":6480203,"vw":93.336285},{"c":93.26,"h":94.15,"l":93,"n":59998,"o":93.29,"t":"2026-05-22T04:00:00Z","v":4840477,"vw":93.473788},{"c":90.73,"h":93.51,"l":90.71,"n":77793,"o":93.06,"t":"2026-05-26T04:00:00Z","v":5626524,"vw":91.182275},{"c":92.07,"h":92.09,"l":90.6501,"n":67854,"o":90.99,"t":"2026-05-27T04:00:00Z","v":5405233,"vw":91.800161},{"c":92.97,"h":94.175,"l":91.975,"n":73638,"o":92.21,"t":"2026-05-28T04:00:00Z","v":6903301,"vw":93.081987},{"c":90.98,"h":93.58,"l":90.57,"n":71774,"o":92.67,"t":"2026-05-29T04:00:00Z","v":9731326,"vw":91.144872},{"c":90.62,"h":91.85,"l":90.19,"n":75093,"o":91.13,"t":"2026-06-01T04:00:00Z","v":5156344,"vw":90.762289},{"c":89.5,"h":91.195,"l":89.42,"n":70010,"o":90.55,"t":"2026-06-02T04:00:00Z","v":5653522,"vw":89.867735},{"c":91.37,"h":93.32,"l":90,"n":93161,"o":90.05,"t":"2026-06-03T04:00:00Z","v":7583185,"vw":91.757352},{"c":94.82,"h":94.87,"l":93,"n":94159,"o":93.55,"t":"2026-06-04T04:00:00Z","v":12341189,"vw":94.239624},{"c":95.93,"h":96.63,"l":94.9672,"n":120811,"o":94.97,"t":"2026-06-05T04:00:00Z","v":9706668,"vw":95.96844},{"c":97.08,"h":97.27,"l":94.89,"n":85877,"o":95.95,"t":"2026-06-08T04:00:00Z","v":6084241,"vw":96.636554},{"c":97.06,"h":97.52,"l":95.92,"n":85928,"o":96.7,"t":"2026-06-09T04:00:00Z","v":6175621,"vw":96.937363},{"c":98.02,"h":98.61,"l":96.13,"n":99016,"o":97.76,"t":"2026-06-10T04:00:00Z","v":8734557,"vw":97.749278},{"c":100.48,"h":100.55,"l":97.1,"n":138525,"o":98.24,"t":"2026-06-11T04:00:00Z","v":14117615,"vw":99.589515},{"c":101.96,"h":102.77,"l":100.0086,"n":100919,"o":100.89,"t":"2026-06-12T04:00:00Z","v":11180049,"vw":101.859775},{"c":100.68,"h":101.38,"l":98.87,"n":91930,"o":100.86,"t":"2026-06-15T04:00:00Z","v":7418696,"vw":100.67125},{"c":100.72,"h":101,"l":98.7521,"n":69216,"o":100.725,"t":"2026-06-16T04:00:00Z","v":5059268,"vw":100.358786},{"c":99.16,"h":100.77,"l":98.56,"n":74428,"o":100.31,"t":"2026-06-17T04:00:00Z","v":6079297,"vw":99.427683},{"c":98.32,"h":99.215,"l":97.84,"n":85665,"o":99.16,"t":"2026-06-18T04:00:00Z","v":21579816,"vw":98.405509},{"c":101.3,"h":103.12,"l":99,"n":110982,"o":99.79,"t":"2026-06-22T04:00:00Z","v":9812205,"vw":101.810129},{"c":101.57,"h":102.05,"l":100.785,"n":71151,"o":101.56,"t":"2026-06-23T04:00:00Z","v":6436232,"vw":101.54261},{"c":101.87,"h":102.41,"l":99.81,"n":86475,"o":101.87,"t":"2026-06-24T04:00:00Z","v":8492721,"vw":101.461655},{"c":104.66,"h":104.94,"l":102.28,"n":97089,"o":102.28,"t":"2026-06-25T04:00:00Z","v":8921620,"vw":104.369699},{"c":104.34,"h":106.15,"l":103.55,"n":99250,"o":104.86,"t":"2026-06-26T04:00:00Z","v":9693363,"vw":104.639221},{"c":103.58,"h":104.335,"l":103.04,"n":67970,"o":103.8,"t":"2026-06-29T04:00:00Z","v":4790215,"vw":103.632879},{"c":103.45,"h":104.67,"l":102.69,"n":60883,"o":104.07,"t":"2026-06-30T04:00:00Z","v":5624726,"vw":103.580644},{"c":104.81,"h":104.87,"l":102.755,"n":73929,"o":103.41,"t":"2026-07-01T04:00:00Z","v":7509909,"vw":104.447345},{"c":104.72,"h":105.23,"l":103.22,"n":79509,"o":104.58,"t":"2026-07-02T04:00:00Z","v":5524601,"vw":104.420475},{"c":102.08,"h":105.38,"l":101.78,"n":83367,"o":105.09,"t":"2026-07-06T04:00:00Z","v":5712266,"vw":102.475886},{"c":104.33,"h":104.52,"l":102.4,"n":72196,"o":103.65,"t":"2026-07-07T04:00:00Z","v":4969174,"vw":103.948475},{"c":104.47,"h":105.69,"l":103.75,"n":71303,"o":104.32,"t":"2026-07-08T04:00:00Z","v":4768266,"vw":104.686118},{"c":102.81,"h":105.15,"l":102.3435,"n":98172,"o":104.77,"t":"2026-07-09T04:00:00Z","v":8475770,"vw":103.086674},{"c":104.15,"h":105.46,"l":102.4,"n":67283,"o":103.69,"t":"2026-07-10T04:00:00Z","v":9357671,"vw":104.147647},{"c":105.9,"h":106.395,"l":104.62,"n":77299,"o":105,"t":"2026-07-13T04:00:00Z","v":7267915,"vw":105.941321},{"c":106.18,"h":106.93,"l":105.1,"n":78908,"o":106.59,"t":"2026-07-14T04:00:00Z","v":11397437,"vw":105.944321},{"c":105.91,"h":107.94,"l":103.56,"n":81821,"o":105.54,"t":"2026-07-15T04:00:00Z","v":6941217,"vw":106.211246},{"c":106.5,"h":108.67,"l":105.68,"n":102878,"o":108.12,"t":"2026-07-16T04:00:00Z","v":12026578,"vw":106.735466},{"c":107.47,"h":108.97,"l":106.61,"n":84796,"o":107.36,"t":"2026-07-17T04:00:00Z","v":6610327,"vw":107.585708},{"c":107.61,"h":108.9,"l":107.13,"n":81061,"o":107.31,"t":"2026-07-20T04:00:00Z","v":6630664,"vw":107.581466},{"c":110.6,"h":110.62,"l":107.3,"n":98772,"o":107.84,"t":"2026-07-21T04:00:00Z","v":9856550,"vw":109.519889},{"c":108.08,"h":110.68,"l":107.87,"n":82731,"o":110.23,"t":"2026-07-22T04:00:00Z","v":9532826,"vw":108.665808},{"c":106.89,"h":107.5499,"l":106,"n":67732,"o":107.27,"t":"2026-07-23T04:00:00Z","v":5823082,"vw":106.743031},{"c":107.74,"h":108.39,"l":106.91,"n":74638,"o":107.65,"t":"2026-07-24T04:00:00Z","v":5371783,"vw":107.709887},{"c":107.07,"h":107.88,"l":105.36,"n":76338,"o":107.41,"t":"2026-07-27T04:00:00Z","v":7858944,"vw":106.918598},{"c":109.34,"h":109.59,"l":107.08,"n":86757,"o":107.97,"t":"2026-07-28T04:00:00Z","v":6682247,"vw":108.922722},{"c":105.92,"h":110,"l":105.84,"n":92836,"o":110,"t":"2026-07-29T04:00:00Z","v":7719834,"vw":106.824191},{"c":105.22,"h":105.48,"l":103.01,"n":112564,"o":105,"t":"2026-07-30T04:00:00Z","v":7739264,"vw":104.925393},{"c":104.43,"h":105.77,"l":104.31,"n":76758,"o":105.49,"t":"2026-07-31T04:00:00Z","v":7082557,"vw":104.779593},{"c":105.37,"h":105.69,"l":104.25,"n":75546,"o":105.36,"t":"2026-08-03T04:00:00Z","v":5379346,"vw":105.212515},{"c":104.42,"h":105,"l":103.27,"n":96485,"o":105,"t":"2026-08-04T04:00:00Z","v":7230738,"vw":104.237771},{"c":99.12,"h":100.55,"l":93.5,"n":216455,"o":93.72,"t":"2026-08-05T04:00:00Z","v":18513529,"vw":98.325588},{"c":96.22,"h":101,"l":96.1,"n":125886,"o":100.98,"t":"2026-08-06T04:00:00Z","v":10584238,"vw":96.692739},{"c":95.7,"h":96.28,"l":94.57,"n":129240,"o":95.2,"t":"2026-08-07T04:00:00Z","v":12401293,"vw":95.584588},{"c":95.67,"h":96.34,"l":94.68,"n":81966,"o":95.33,"t":"2026-08-10T04:00:00Z","v":7026987,"vw":95.481298},{"c":93.5,"h":96.36,"l":93.01,"n":92450,"o":95.47,"t":"2026-08-11T04:00:00Z","v":8119917,"vw":93.693381},{"c":94.72,"h":95.15,"l":93.15,"n":72081,"o":93.75,"t":"2026-08-12T04:00:00Z","v":8257755,"vw":94.413656},{"c":94.99,"h":96.12,"l":94.485,"n":72079,"o":95.44,"t":"2026-08-13T04:00:00Z","v":6493925,"vw":95.14227},{"c":97.16,"h":97.51,"l":94.41,"n":95021,"o":94.6,"t":"2026-08-14T04:00:00Z","v":9436098,"vw":96.60486},{"c":94.01,"h":96.5,"l":93.74,"n":84551,"o":96.29,"t":"2026-08-17T04:00:00Z","v":7298692,"vw":94.442547},{"c":94.91,"h":95.25,"l":93.89,"n":81207,"o":94.37,"t":"2026-08-18T04:00:00Z","v":6854656,"vw":94.749634},{"c":93.65,"h":95.91,"l":93.26,"n":76005,"o":95.41,"t":"2026-08-19T04:00:00Z","v":6350866,"vw":94.046268},{"c":93.65,"h":94.26,"l":93.21,"n":68949,"o":93.23,"t":"2026-08-20T04:00:00Z","v":6421197,"vw":93.763061},{"c":93.02,"h":94.39,"l":92.35,"n":66738,"o":94,"t":"2026-08-21T04:00:00Z","v":5591897,"vw":93.208777},{"c":94.11,"h":94.19,"l":92.54,"n":82558,"o":93.15,"t":"2026-08-24T04:00:00Z","v":9233194,"vw":93.494555},{"c":92.9,"h":94.11,"l":92.71,"n":56238,"o":94.11,"t":"2026-08-25T04:00:00Z","v":4103568,"vw":93.019531},{"c":94.32,"h":94.855,"l":92.91,"n":69705,"o":93.15,"t":"2026-08-26T04:00:00Z","v":6162508,"vw":94.281259},{"c":92.92,"h":94.15,"l":92.85,"n":66170,"o":93.6,"t":"2026-08-27T04:00:00Z","v":4331392,"vw":93.222753},{"c":93.06,"h":93.93,"l":93.01,"n":51881,"o":93.4,"t":"2026-08-28T04:00:00Z","v":3994967,"vw":93.278422},{"c":93.91,"h":94.37,"l":92.85,"n":71414,"o":93.22,"t":"2026-08-31T04:00:00Z","v":10683955,"vw":93.864906},{"c":97.6,"h":97.61,"l":94.68,"n":102166,"o":94.99,"t":"2026-09-01T04:00:00Z","v":8611818,"vw":97.069911},{"c":97.23,"h":98.4999,"l":96.9,"n":69921,"o":97.82,"t":"2026-09-02T04:00:00Z","v":5404023,"vw":97.653271},{"c":97.2,"h":98.07,"l":95.67,"n":67523,"o":97.1,"t":"2026-09-03T04:00:00Z","v":4784102,"vw":97.134668},{"c":96.74,"h":97.69,"l":96.285,"n":63948,"o":96.59,"t":"2026-09-04T04:00:00Z","v":4496335,"vw":96.94548},{"c":96.07,"h":96.73,"l":95.24,"n":58498,"o":95.83,"t":"2026-09-08T04:00:00Z","v":4194635,"vw":96.091765},{"c":95.38,"h":97.98,"l":92.7897,"n":78887,"o":97.39,"t":"2026-09-09T04:00:00Z","v":6110998,"vw":95.158889},{"c":95.29,"h":97.32,"l":94.88,"n":59578,"o":96.01,"t":"2026-09-10T04:00:00Z","v":3876850,"vw":95.446372},{"c":94.66,"h":96.41,"l":93.91,"n":60536,"o":95.78,"t":"2026-09-11T04:00:00Z","v":4378485,"vw":94.499487},{"c":95.55,"h":96.01,"l":95.28,"n":65214,"o":95.44,"t":"2026-09-14T04:00:00Z","v":4451266,"vw":95.621482},{"c":94.49,"h":95.75,"l":93.84,"n":65385,"o":95.74,"t":"2026-09-15T04:00:00Z","v":5003561,"vw":94.527564},{"c":91.72,"h":94.95,"l":91.44,"n":93869,"o":94.46,"t":"2026-09-16T04:00:00Z","v":7234627,"vw":92.43789},{"c":90.27,"h":92.1367,"l":90.165,"n":90283,"o":92,"t":"2026-09-17T04:00:00Z","v":7435073,"vw":90.766409},{"c":88.84,"h":90.48,"l":88.15,"n":125067,"o":90.09,"t":"2026-09-18T04:00:00Z","v":21878404,"vw":88.886361},{"c":87.6,"h":88.91,"l":87.19,"n":94395,"o":88.73,"t":"2026-09-21T04:00:00Z","v":10138887,"vw":87.618716},{"c":87.1,"h":88.28,"l":86.68,"n":87351,"o":87.685,"t":"2026-09-22T04:00:00Z","v":8708647,"vw":87.28526},{"c":85.86,"h":86.98,"l":85.67,"n":89312,"o":86.7,"t":"2026-09-23T04:00:00Z","v":7310916,"vw":86.056408},{"c":85.05,"h":86.0099,"l":84.5,"n":89213,"o":85.83,"t":"2026-09-24T04:00:00Z","v":7383289,"vw":85.066166},{"c":89.13,"h":89.35,"l":84.7,"n":135206,"o":85.35,"t":"2026-09-25T04:00:00Z","v":15761676,"vw":88.181086},{"c":87.85,"h":90.02,"l":87.83,"n":96033,"o":89.51,"t":"2026-09-28T04:00:00Z","v":7897861,"vw":88.460268},{"c":87.1,"h":87.56,"l":86.36,"n":82503,"o":87.2,"t":"2026-09-29T04:00:00Z","v":7153546,"vw":86.858233},{"c":85.69,"h":87.44,"l":85.42,"n":88178,"o":87.04,"t":"2026-09-30T04:00:00Z","v":8381196,"vw":86.006457},{"c":85.2,"h":86.26,"l":84.23,"n":83247,"o":85.48,"t":"2026-10-01T04:00:00Z","v":6562101,"vw":85.157975},{"c":86.46,"h":87.15,"l":85.25,"n":107960,"o":85.25,"t":"2026-10-02T04:00:00Z","v":10465054,"vw":86.414627},{"c":87.01,"h":87.51,"l":86.3322,"n":118651,"o":86.69,"t":"2026-10-05T04:00:00Z","v":12011535,"vw":86.984831},{"c":86.43,"h":87.08,"l":85.525,"n":104353,"o":86.8,"t":"2026-10-06T04:00:00Z","v":11039998,"vw":86.17323},{"c":87.95,"h":89.93,"l":87,"n":99977,"o":87.05,"t":"2026-10-07T04:00:00Z","v":8418612,"vw":88.570193},{"c":87.8,"h":88.5,"l":86.82,"n":83733,"o":87.86,"t":"2026-10-08T04:00:00Z","v":7834893,"vw":87.794006},{"c":86.16,"h":88.86,"l":85.8,"n":126816,"o":85.9,"t":"2026-10-09T04:00:00Z","v":11653355,"vw":86.792127},{"c":87.74,"h":87.98,"l":86.045,"n":105819,"o":86.6,"t":"2026-10-12T04:00:00Z","v":11575356,"vw":87.345675},{"c":87.55,"h":89.89,"l":86.125,"n":77590,"o":89.2,"t":"2026-10-13T04:00:00Z","v":10480508,"vw":87.552523},{"c":90.39,"h":90.78,"l":88.1,"n":104686,"o":88.1,"t":"2026-10-14T04:00:00Z","v":9335847,"vw":90.001696},{"c":92.58,"h":92.64,"l":91,"n":99996,"o":91.78,"t":"2026-10-15T04:00:00Z","v":11597824,"vw":92.221601}],"volatilityBars":[{"c":87.76,"h":87.76,"l":87.66,"n":14,"o":87.66,"t":"2026-10-08T08:00:00Z","v":580,"vw":87.728652},{"c":87.89,"h":88,"l":87.89,"n":19,"o":88,"t":"2026-10-08T11:00:00Z","v":1505,"vw":87.913641},{"c":88.05,"h":88.05,"l":87.82,"n":22,"o":87.82,"t":"2026-10-08T11:15:00Z","v":1279,"vw":87.919311},{"c":88.13,"h":88.13,"l":88.1,"n":5,"o":88.1,"t":"2026-10-08T12:00:00Z","v":280,"vw":88.119091},{"c":88.15,"h":88.26,"l":88.13,"n":5,"o":88.26,"t":"2026-10-08T12:15:00Z","v":392,"vw":88.175294},{"c":88,"h":88,"l":88,"n":6,"o":88,"t":"2026-10-08T13:15:00Z","v":1216,"vw":88},{"c":87.785,"h":88.02,"l":87.28,"n":1783,"o":87.86,"t":"2026-10-08T13:30:00Z","v":132396,"vw":87.697392},{"c":88.08,"h":88.2499,"l":87.715,"n":2395,"o":87.78,"t":"2026-10-08T13:45:00Z","v":148187,"vw":88.056496},{"c":87.38,"h":88.14,"l":87.325,"n":3134,"o":88.065,"t":"2026-10-08T14:00:00Z","v":256660,"vw":87.7046},{"c":86.97,"h":87.395,"l":86.82,"n":2782,"o":87.375,"t":"2026-10-08T14:15:00Z","v":202564,"vw":87.044995},{"c":86.96,"h":87.2299,"l":86.9,"n":2166,"o":86.955,"t":"2026-10-08T14:30:00Z","v":180921,"vw":87.032382},{"c":87.14,"h":87.37,"l":86.88,"n":4095,"o":86.97,"t":"2026-10-08T14:45:00Z","v":299023,"vw":87.107446},{"c":87.43,"h":87.445,"l":87.06,"n":2865,"o":87.13,"t":"2026-10-08T15:00:00Z","v":190495,"vw":87.299079},{"c":87.8,"h":87.95,"l":87.41,"n":3560,"o":87.43,"t":"2026-10-08T15:15:00Z","v":223718,"vw":87.681766},{"c":87.62,"h":87.87,"l":87.53,"n":2359,"o":87.81,"t":"2026-10-08T15:30:00Z","v":129540,"vw":87.724481},{"c":87.87,"h":87.94,"l":87.44,"n":2794,"o":87.625,"t":"2026-10-08T15:45:00Z","v":208797,"vw":87.672392},{"c":87.82,"h":87.9225,"l":87.69,"n":2103,"o":87.85,"t":"2026-10-08T16:00:00Z","v":116277,"vw":87.816761},{"c":87.72,"h":87.99,"l":87.71,"n":2517,"o":87.82,"t":"2026-10-08T16:15:00Z","v":166651,"vw":87.87247},{"c":87.79,"h":87.795,"l":87.565,"n":1846,"o":87.71,"t":"2026-10-08T16:30:00Z","v":102379,"vw":87.660823},{"c":88.38,"h":88.39,"l":87.785,"n":3001,"o":87.805,"t":"2026-10-08T16:45:00Z","v":186210,"vw":88.125478},{"c":88.37,"h":88.5,"l":88.29,"n":2630,"o":88.36,"t":"2026-10-08T17:00:00Z","v":158504,"vw":88.382312},{"c":88.1,"h":88.41,"l":88.1,"n":2209,"o":88.37,"t":"2026-10-08T17:15:00Z","v":131032,"vw":88.296008},{"c":88.41,"h":88.48,"l":88.1,"n":2451,"o":88.1,"t":"2026-10-08T17:30:00Z","v":153458,"vw":88.273542},{"c":88.315,"h":88.47,"l":88.25,"n":2193,"o":88.4,"t":"2026-10-08T17:45:00Z","v":132220,"vw":88.378978},{"c":88.23,"h":88.315,"l":88.08,"n":2563,"o":88.31,"t":"2026-10-08T18:00:00Z","v":137705,"vw":88.224541},{"c":87.965,"h":88.23,"l":87.965,"n":2188,"o":88.23,"t":"2026-10-08T18:15:00Z","v":116751,"vw":88.073377},{"c":88.26,"h":88.31,"l":87.89,"n":2629,"o":87.95,"t":"2026-10-08T18:30:00Z","v":163623,"vw":88.077168},{"c":87.86,"h":88.29,"l":87.81,"n":3125,"o":88.24,"t":"2026-10-08T18:45:00Z","v":178574,"vw":88.020177},{"c":87.88,"h":88,"l":87.76,"n":2868,"o":87.85,"t":"2026-10-08T19:00:00Z","v":189539,"vw":87.866717},{"c":87.76,"h":87.885,"l":87.73,"n":3488,"o":87.87,"t":"2026-10-08T19:15:00Z","v":199200,"vw":87.814384},{"c":87.835,"h":87.91,"l":87.68,"n":4586,"o":87.76,"t":"2026-10-08T19:30:00Z","v":282343,"vw":87.801072},{"c":87.8,"h":88.08,"l":87.765,"n":11946,"o":87.83,"t":"2026-10-08T19:45:00Z","v":950959,"vw":87.906264},{"c":85.8764,"h":88.25,"l":85,"n":619,"o":87.8,"t":"2026-10-08T20:00:00Z","v":2267710,"vw":87.77349},{"c":83.25,"h":85.95,"l":83.24,"n":797,"o":85.2,"t":"2026-10-08T20:15:00Z","v":46103,"vw":84.526233},{"c":83.9775,"h":84,"l":82.25,"n":777,"o":83.25,"t":"2026-10-08T20:30:00Z","v":55825,"vw":83.075308},{"c":84,"h":84.27,"l":83.68,"n":545,"o":83.95,"t":"2026-10-08T20:45:00Z","v":50836,"vw":83.938427},{"c":84.5,"h":84.59,"l":83.93,"n":134,"o":84.11,"t":"2026-10-08T21:00:00Z","v":12265,"vw":84.162992},{"c":84.476,"h":84.702,"l":84.476,"n":28,"o":84.59,"t":"2026-10-08T21:15:00Z","v":1459,"vw":84.54564},{"c":84.67,"h":84.74,"l":84.5,"n":12,"o":84.5,"t":"2026-10-08T21:30:00Z","v":5116,"vw":84.673157},{"c":85.3,"h":85.3,"l":84.76,"n":33,"o":84.76,"t":"2026-10-08T21:45:00Z","v":2721,"vw":85.012418},{"c":85.25,"h":85.2961,"l":85.1,"n":20,"o":85.2961,"t":"2026-10-08T22:00:00Z","v":2872,"vw":85.207055},{"c":85.25,"h":85.5,"l":85.13,"n":98,"o":85.13,"t":"2026-10-08T22:15:00Z","v":12632,"vw":85.394073},{"c":85.16,"h":85.16,"l":85.16,"n":2,"o":85.16,"t":"2026-10-08T22:30:00Z","v":101,"vw":85.16},{"c":85.1,"h":85.25,"l":85.1,"n":4,"o":85.25,"t":"2026-10-08T22:45:00Z","v":315,"vw":85.15},{"c":85.14,"h":85.22,"l":85,"n":28,"o":85.22,"t":"2026-10-08T23:00:00Z","v":1961,"vw":85.133889},{"c":84.8,"h":85.32,"l":84.8,"n":33,"o":85.32,"t":"2026-10-08T23:15:00Z","v":4613,"vw":84.848453},{"c":84.95,"h":84.95,"l":84.95,"n":3,"o":84.95,"t":"2026-10-08T23:30:00Z","v":1300,"vw":84.95},{"c":85.13,"h":85.2573,"l":85,"n":9,"o":85,"t":"2026-10-08T23:45:00Z","v":3090,"vw":85.163544},{"c":86.3,"h":86.51,"l":86.3,"n":30,"o":86.42,"t":"2026-10-09T08:00:00Z","v":1101,"vw":86.422891},{"c":86.21,"h":86.31,"l":86.2,"n":55,"o":86.31,"t":"2026-10-09T08:15:00Z","v":1047,"vw":86.248},{"c":86.17,"h":86.17,"l":86.17,"n":1,"o":86.17,"t":"2026-10-09T08:30:00Z","v":115,"vw":86.17},{"c":86.17,"h":86.17,"l":86.17,"n":25,"o":86.17,"t":"2026-10-09T09:00:00Z","v":1157,"vw":86.17},{"c":86.17,"h":86.17,"l":86.17,"n":1,"o":86.17,"t":"2026-10-09T09:15:00Z","v":100,"vw":86.17},{"c":86.17,"h":86.17,"l":86.17,"n":6,"o":86.17,"t":"2026-10-09T09:45:00Z","v":421,"vw":86.17},{"c":86.29,"h":86.29,"l":86.29,"n":1,"o":86.29,"t":"2026-10-09T10:30:00Z","v":150,"vw":86.29},{"c":86.29,"h":86.3,"l":86.29,"n":4,"o":86.3,"t":"2026-10-09T10:45:00Z","v":536,"vw":86.29625},{"c":85.53,"h":86.3,"l":85.53,"n":58,"o":86.3,"t":"2026-10-09T11:00:00Z","v":4520,"vw":85.952766},{"c":85.77,"h":85.8579,"l":85.58,"n":8,"o":85.58,"t":"2026-10-09T11:15:00Z","v":515,"vw":85.721931},{"c":85.7,"h":85.99,"l":85.7,"n":14,"o":85.7,"t":"2026-10-09T11:30:00Z","v":1526,"vw":85.722308},{"c":85.1,"h":85.56,"l":85.1,"n":27,"o":85.5,"t":"2026-10-09T11:45:00Z","v":4332,"vw":85.326284},{"c":85.2,"h":85.2567,"l":84.98,"n":77,"o":85.2567,"t":"2026-10-09T12:00:00Z","v":6396,"vw":85.097949},{"c":85.66,"h":85.7,"l":85.28,"n":42,"o":85.28,"t":"2026-10-09T12:15:00Z","v":2348,"vw":85.504745},{"c":85.5,"h":85.6,"l":85.4,"n":14,"o":85.4,"t":"2026-10-09T12:30:00Z","v":3352,"vw":85.559514},{"c":85.65,"h":85.65,"l":85.59,"n":4,"o":85.59,"t":"2026-10-09T12:45:00Z","v":670,"vw":85.606154},{"c":85.5,"h":85.87,"l":85.3394,"n":60,"o":85.87,"t":"2026-10-09T13:00:00Z","v":5686,"vw":85.577792},{"c":86,"h":86,"l":85.45,"n":102,"o":85.5,"t":"2026-10-09T13:15:00Z","v":3477,"vw":85.807993},{"c":87.43,"h":88.86,"l":85.8,"n":6925,"o":85.9,"t":"2026-10-09T13:30:00Z","v":879544,"vw":87.762776},{"c":86.88,"h":88.357,"l":86.49,"n":11038,"o":87.38,"t":"2026-10-09T13:45:00Z","v":1057197,"vw":87.494975},{"c":86.64,"h":87.11,"l":86.02,"n":8599,"o":86.8591,"t":"2026-10-09T14:00:00Z","v":670236,"vw":86.503035},{"c":86.3001,"h":86.83,"l":86.15,"n":6290,"o":86.6,"t":"2026-10-09T14:15:00Z","v":481090,"vw":86.463508},{"c":86.16,"h":86.6,"l":86.16,"n":6141,"o":86.355,"t":"2026-10-09T14:30:00Z","v":487370,"vw":86.360962},{"c":86.09,"h":86.39,"l":85.96,"n":4964,"o":86.18,"t":"2026-10-09T14:45:00Z","v":305222,"vw":86.153783},{"c":86.655,"h":86.91,"l":86.04,"n":4902,"o":86.07,"t":"2026-10-09T15:00:00Z","v":328912,"vw":86.530167},{"c":86.745,"h":86.8,"l":86.51,"n":4616,"o":86.66,"t":"2026-10-09T15:15:00Z","v":302921,"vw":86.696803},{"c":86.855,"h":86.885,"l":86.625,"n":3396,"o":86.745,"t":"2026-10-09T15:30:00Z","v":210651,"vw":86.740263},{"c":86.73,"h":86.8905,"l":86.65,"n":3030,"o":86.86,"t":"2026-10-09T15:45:00Z","v":174556,"vw":86.791986},{"c":87.1,"h":87.11,"l":86.725,"n":3118,"o":86.75,"t":"2026-10-09T16:00:00Z","v":226943,"vw":86.912434},{"c":87.12,"h":87.26,"l":86.96,"n":2524,"o":87.12,"t":"2026-10-09T16:15:00Z","v":170890,"vw":87.136176},{"c":86.84,"h":87.155,"l":86.75,"n":3025,"o":87.14,"t":"2026-10-09T16:30:00Z","v":208425,"vw":86.862474},{"c":86.85,"h":86.91,"l":86.625,"n":2761,"o":86.84,"t":"2026-10-09T16:45:00Z","v":188262,"vw":86.797463},{"c":86.97,"h":87.08,"l":86.84,"n":2256,"o":86.84,"t":"2026-10-09T17:00:00Z","v":133266,"vw":86.997384},{"c":86.9,"h":87.015,"l":86.825,"n":2574,"o":86.98,"t":"2026-10-09T17:15:00Z","v":144510,"vw":86.914536},{"c":87.225,"h":87.225,"l":86.88,"n":2704,"o":86.93,"t":"2026-10-09T17:30:00Z","v":170153,"vw":87.023387},{"c":87.08,"h":87.225,"l":86.9659,"n":2880,"o":87.225,"t":"2026-10-09T17:45:00Z","v":148699,"vw":87.052964},{"c":87.175,"h":87.23,"l":87.06,"n":3050,"o":87.06,"t":"2026-10-09T18:00:00Z","v":178637,"vw":87.142493},{"c":87.225,"h":87.28,"l":87.11,"n":3145,"o":87.17,"t":"2026-10-09T18:15:00Z","v":182880,"vw":87.18956},{"c":87.065,"h":87.35,"l":87.05,"n":2676,"o":87.24,"t":"2026-10-09T18:30:00Z","v":130508,"vw":87.210678},{"c":87.28,"h":87.28,"l":87.01,"n":3177,"o":87.0508,"t":"2026-10-09T18:45:00Z","v":199804,"vw":87.133182},{"c":87.175,"h":87.48,"l":87.175,"n":3325,"o":87.28,"t":"2026-10-09T19:00:00Z","v":229745,"vw":87.344523},{"c":87.17,"h":87.29,"l":87.075,"n":3975,"o":87.18,"t":"2026-10-09T19:15:00Z","v":255581,"vw":87.186946},{"c":86.87,"h":87.28,"l":86.8,"n":6760,"o":87.17,"t":"2026-10-09T19:30:00Z","v":434684,"vw":87.040386},{"c":86.17,"h":86.95,"l":86.115,"n":17992,"o":86.88,"t":"2026-10-09T19:45:00Z","v":1406722,"vw":86.391789},{"c":86.21,"h":86.21,"l":86.16,"n":138,"o":86.19,"t":"2026-10-09T20:00:00Z","v":2298671,"vw":86.160052},{"c":86.23,"h":86.23,"l":86.23,"n":2,"o":86.23,"t":"2026-10-09T20:30:00Z","v":506,"vw":86.23},{"c":86.4,"h":86.4,"l":86.3455,"n":7,"o":86.3455,"t":"2026-10-09T21:30:00Z","v":1008,"vw":86.3598},{"c":86.2465,"h":86.2465,"l":86.2465,"n":2,"o":86.2465,"t":"2026-10-09T22:15:00Z","v":250,"vw":86.2465},{"c":86.44,"h":86.44,"l":86.44,"n":1,"o":86.44,"t":"2026-10-09T22:45:00Z","v":200,"vw":86.44},{"c":86.43,"h":86.43,"l":86.43,"n":1,"o":86.43,"t":"2026-10-12T11:00:00Z","v":500,"vw":86.43},{"c":86.41,"h":86.41,"l":86.37,"n":21,"o":86.37,"t":"2026-10-12T12:00:00Z","v":1415,"vw":86.390676},{"c":86.5,"h":86.5,"l":86.5,"n":3,"o":86.5,"t":"2026-10-12T12:15:00Z","v":102,"vw":86.5},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-10-12T13:00:00Z","v":100,"vw":86.4},{"c":86.39,"h":86.85,"l":86.045,"n":2913,"o":86.6,"t":"2026-10-12T13:30:00Z","v":258820,"vw":86.43352},{"c":86.86,"h":86.895,"l":86.36,"n":3012,"o":86.405,"t":"2026-10-12T13:45:00Z","v":200841,"vw":86.640936},{"c":87.3096,"h":87.43,"l":86.67,"n":2546,"o":86.85,"t":"2026-10-12T14:00:00Z","v":166305,"vw":87.084177},{"c":87.38,"h":87.535,"l":87.2105,"n":2566,"o":87.32,"t":"2026-10-12T14:15:00Z","v":137926,"vw":87.36332},{"c":87.11,"h":87.43,"l":87.1,"n":2836,"o":87.3918,"t":"2026-10-12T14:30:00Z","v":153234,"vw":87.334812},{"c":86.95,"h":87.12,"l":86.52,"n":4213,"o":87.11,"t":"2026-10-12T14:45:00Z","v":339246,"vw":86.840357},{"c":87.28,"h":87.285,"l":86.87,"n":2416,"o":86.97,"t":"2026-10-12T15:00:00Z","v":143361,"vw":87.077524},{"c":86.99,"h":87.35,"l":86.94,"n":2284,"o":87.29,"t":"2026-10-12T15:15:00Z","v":127936,"vw":87.145054},{"c":87.13,"h":87.155,"l":86.925,"n":2737,"o":86.99,"t":"2026-10-12T15:30:00Z","v":155708,"vw":87.058863},{"c":86.99,"h":87.13,"l":86.96,"n":2669,"o":87.12,"t":"2026-10-12T15:45:00Z","v":151518,"vw":87.020123},{"c":87.11,"h":87.245,"l":86.99,"n":4665,"o":86.99,"t":"2026-10-12T16:00:00Z","v":352616,"vw":87.170826},{"c":87.07,"h":87.165,"l":86.98,"n":2256,"o":87.1378,"t":"2026-10-12T16:15:00Z","v":129331,"vw":87.085239},{"c":87.255,"h":87.32,"l":87.055,"n":2177,"o":87.06,"t":"2026-10-12T16:30:00Z","v":143409,"vw":87.207031},{"c":87.2,"h":87.35,"l":87.1,"n":2352,"o":87.24,"t":"2026-10-12T16:45:00Z","v":114796,"vw":87.263685},{"c":86.92,"h":87.205,"l":86.7,"n":1874,"o":87.205,"t":"2026-10-12T17:00:00Z","v":104215,"vw":86.941818},{"c":86.98,"h":86.99,"l":86.88,"n":2049,"o":86.915,"t":"2026-10-12T17:15:00Z","v":107547,"vw":86.933297},{"c":86.85,"h":86.98,"l":86.805,"n":1786,"o":86.98,"t":"2026-10-12T17:30:00Z","v":94218,"vw":86.907478},{"c":87.04,"h":87.08,"l":86.84,"n":2018,"o":86.854,"t":"2026-10-12T17:45:00Z","v":119359,"vw":86.933295},{"c":87.03,"h":87.12,"l":86.98,"n":2058,"o":87.04,"t":"2026-10-12T18:00:00Z","v":100523,"vw":87.041894},{"c":87.05,"h":87.16,"l":87.025,"n":2388,"o":87.0378,"t":"2026-10-12T18:15:00Z","v":128139,"vw":87.082928},{"c":87.02,"h":87.1,"l":86.94,"n":6519,"o":87.03,"t":"2026-10-12T18:30:00Z","v":344712,"vw":87.036255},{"c":86.965,"h":87.1,"l":86.73,"n":7191,"o":87.03,"t":"2026-10-12T18:45:00Z","v":990557,"vw":86.951401},{"c":87.035,"h":87.05,"l":86.9,"n":3828,"o":86.98,"t":"2026-10-12T19:00:00Z","v":307862,"vw":86.982856},{"c":87.4009,"h":87.434,"l":87.02,"n":9099,"o":87.035,"t":"2026-10-12T19:15:00Z","v":1203987,"vw":87.104904},{"c":87.525,"h":87.58,"l":87.2,"n":7497,"o":87.41,"t":"2026-10-12T19:30:00Z","v":766301,"vw":87.397156},{"c":87.76,"h":87.98,"l":87.51,"n":19419,"o":87.53,"t":"2026-10-12T19:45:00Z","v":1697188,"vw":87.811766},{"c":87.74,"h":87.74,"l":87.74,"n":124,"o":87.74,"t":"2026-10-12T20:00:00Z","v":2441190,"vw":87.74},{"c":87.25,"h":87.25,"l":87.25,"n":4,"o":87.25,"t":"2026-10-12T20:15:00Z","v":222,"vw":87.25},{"c":87.74,"h":87.74,"l":86.7,"n":4,"o":86.7,"t":"2026-10-12T20:30:00Z","v":2762,"vw":87.702332},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-12T20:45:00Z","v":140,"vw":86.7},{"c":87.74,"h":87.74,"l":87.74,"n":6,"o":87.74,"t":"2026-10-12T21:30:00Z","v":206,"vw":87.74},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-12T23:45:00Z","v":100,"vw":87.5},{"c":88.02,"h":88.02,"l":88.02,"n":11,"o":88.02,"t":"2026-10-13T08:00:00Z","v":253,"vw":88.02},{"c":88.95,"h":89.39,"l":88.87,"n":49,"o":88.87,"t":"2026-10-13T09:45:00Z","v":3004,"vw":89.209179},{"c":88.94,"h":88.94,"l":88.94,"n":1,"o":88.94,"t":"2026-10-13T10:15:00Z","v":100,"vw":88.94},{"c":88.1,"h":88.1,"l":87.99,"n":29,"o":88.08,"t":"2026-10-13T10:30:00Z","v":4261,"vw":88.054093},{"c":88.45,"h":88.45,"l":88.45,"n":5,"o":88.45,"t":"2026-10-13T10:45:00Z","v":258,"vw":88.45},{"c":88.41,"h":88.57,"l":88,"n":43,"o":88,"t":"2026-10-13T11:00:00Z","v":5578,"vw":88.185038},{"c":88.38,"h":88.5,"l":88.38,"n":9,"o":88.41,"t":"2026-10-13T11:15:00Z","v":618,"vw":88.420107},{"c":88.39,"h":88.5,"l":88.39,"n":5,"o":88.5,"t":"2026-10-13T11:30:00Z","v":307,"vw":88.463333},{"c":88.65,"h":88.86,"l":88.36,"n":80,"o":88.36,"t":"2026-10-13T12:00:00Z","v":6163,"vw":88.564486},{"c":88.57,"h":89.09,"l":88.57,"n":64,"o":88.75,"t":"2026-10-13T12:15:00Z","v":6464,"vw":88.862977},{"c":89.79,"h":89.79,"l":89.1,"n":46,"o":89.1,"t":"2026-10-13T12:30:00Z","v":6576,"vw":89.534968},{"c":89.25,"h":89.5,"l":89.2,"n":13,"o":89.5,"t":"2026-10-13T12:45:00Z","v":1047,"vw":89.343908},{"c":89.2,"h":89.5104,"l":89.1565,"n":17,"o":89.5104,"t":"2026-10-13T13:00:00Z","v":555,"vw":89.260041},{"c":89,"h":89.16,"l":89,"n":22,"o":89.16,"t":"2026-10-13T13:15:00Z","v":1252,"vw":89.137255},{"c":87.655,"h":89.89,"l":87.55,"n":3296,"o":89.2,"t":"2026-10-13T13:30:00Z","v":310747,"vw":88.652776},{"c":86.9801,"h":87.86,"l":86.85,"n":3272,"o":87.655,"t":"2026-10-13T13:45:00Z","v":214448,"vw":87.30222},{"c":86.36,"h":87.07,"l":86.125,"n":4605,"o":87.025,"t":"2026-10-13T14:00:00Z","v":187626,"vw":86.464251},{"c":86.5,"h":86.7799,"l":86.22,"n":2952,"o":86.39,"t":"2026-10-13T14:15:00Z","v":137285,"vw":86.468975},{"c":87.235,"h":87.295,"l":86.4,"n":3481,"o":86.48,"t":"2026-10-13T14:30:00Z","v":322462,"vw":86.809757},{"c":86.98,"h":87.39,"l":86.96,"n":2174,"o":87.25,"t":"2026-10-13T14:45:00Z","v":119047,"vw":87.194853},{"c":87.2601,"h":87.33,"l":86.835,"n":2086,"o":86.983,"t":"2026-10-13T15:00:00Z","v":102210,"vw":87.079962},{"c":87.33,"h":87.49,"l":87.15,"n":2272,"o":87.285,"t":"2026-10-13T15:15:00Z","v":164396,"vw":87.336465},{"c":87.23,"h":87.36,"l":87.15,"n":2076,"o":87.36,"t":"2026-10-13T15:30:00Z","v":101204,"vw":87.214794},{"c":87.46,"h":87.46,"l":87.17,"n":2181,"o":87.225,"t":"2026-10-13T15:45:00Z","v":109670,"vw":87.338394},{"c":87.675,"h":87.865,"l":87.42,"n":2251,"o":87.45,"t":"2026-10-13T16:00:00Z","v":164756,"vw":87.611637},{"c":87.79,"h":87.905,"l":87.67,"n":2524,"o":87.6782,"t":"2026-10-13T16:15:00Z","v":148945,"vw":87.79455},{"c":87.97,"h":87.98,"l":87.7,"n":2167,"o":87.79,"t":"2026-10-13T16:30:00Z","v":149601,"vw":87.834596},{"c":87.875,"h":88.16,"l":87.8,"n":1993,"o":87.97,"t":"2026-10-13T16:45:00Z","v":132618,"vw":87.958012},{"c":87.65,"h":87.85,"l":87.6,"n":1787,"o":87.85,"t":"2026-10-13T17:00:00Z","v":103766,"vw":87.741539},{"c":87.655,"h":87.72,"l":87.55,"n":1535,"o":87.68,"t":"2026-10-13T17:15:00Z","v":69301,"vw":87.634261},{"c":87.58,"h":87.87,"l":87.559,"n":2040,"o":87.655,"t":"2026-10-13T17:30:00Z","v":150507,"vw":87.705792},{"c":87.56,"h":87.6952,"l":87.529,"n":1854,"o":87.585,"t":"2026-10-13T17:45:00Z","v":80469,"vw":87.628634},{"c":87.58,"h":87.625,"l":87.49,"n":1940,"o":87.5622,"t":"2026-10-13T18:00:00Z","v":82772,"vw":87.55448},{"c":87.53,"h":87.6,"l":87.38,"n":1974,"o":87.57,"t":"2026-10-13T18:15:00Z","v":103081,"vw":87.51693},{"c":87.73,"h":87.74,"l":87.5326,"n":2105,"o":87.5326,"t":"2026-10-13T18:30:00Z","v":95214,"vw":87.641501},{"c":87.665,"h":87.73,"l":87.51,"n":2163,"o":87.73,"t":"2026-10-13T18:45:00Z","v":119852,"vw":87.638669},{"c":87.725,"h":87.87,"l":87.63,"n":2600,"o":87.695,"t":"2026-10-13T19:00:00Z","v":143499,"vw":87.761244},{"c":87.775,"h":87.79,"l":87.58,"n":3174,"o":87.725,"t":"2026-10-13T19:15:00Z","v":182244,"vw":87.702364},{"c":87.85,"h":87.86,"l":87.73,"n":4352,"o":87.775,"t":"2026-10-13T19:30:00Z","v":233166,"vw":87.797691},{"c":87.585,"h":87.9,"l":87.33,"n":13646,"o":87.85,"t":"2026-10-13T19:45:00Z","v":1090529,"vw":87.605944},{"c":87.55,"h":87.55,"l":87.55,"n":128,"o":87.55,"t":"2026-10-13T20:00:00Z","v":4009071,"vw":87.55},{"c":87.1,"h":87.1,"l":87.1,"n":3,"o":87.1,"t":"2026-10-13T20:15:00Z","v":102,"vw":87.1},{"c":87.55,"h":87.55,"l":87.55,"n":3,"o":87.55,"t":"2026-10-13T20:30:00Z","v":256,"vw":87.55},{"c":87.9569,"h":87.9569,"l":87.9569,"n":1,"o":87.9569,"t":"2026-10-13T20:45:00Z","v":100,"vw":87.9569},{"c":87.8,"h":87.8,"l":87.8,"n":1,"o":87.8,"t":"2026-10-13T21:00:00Z","v":125,"vw":87.8},{"c":88.09,"h":88.09,"l":87.9,"n":7,"o":87.99,"t":"2026-10-14T11:00:00Z","v":5318,"vw":88.006415},{"c":87.58,"h":88.03,"l":87.58,"n":119,"o":88.03,"t":"2026-10-14T12:30:00Z","v":11394,"vw":87.801399},{"c":87.61,"h":87.617,"l":87.5,"n":20,"o":87.617,"t":"2026-10-14T12:45:00Z","v":843,"vw":87.563445},{"c":87.83,"h":87.83,"l":87.74,"n":30,"o":87.74,"t":"2026-10-14T13:00:00Z","v":2351,"vw":87.783106},{"c":88.15,"h":88.15,"l":87.5,"n":21,"o":87.5,"t":"2026-10-14T13:15:00Z","v":2112,"vw":88.050457},{"c":88.98,"h":89.41,"l":88.1,"n":3112,"o":88.1,"t":"2026-10-14T13:30:00Z","v":272885,"vw":88.731916},{"c":89.12,"h":89.443,"l":88.86,"n":3443,"o":88.97,"t":"2026-10-14T13:45:00Z","v":805247,"vw":89.112165},{"c":88.87,"h":89.33,"l":88.7885,"n":3452,"o":89.09,"t":"2026-10-14T14:00:00Z","v":217024,"vw":89.050633},{"c":89.2721,"h":89.29,"l":88.87,"n":3310,"o":88.87,"t":"2026-10-14T14:15:00Z","v":182810,"vw":89.129189},{"c":89.15,"h":89.38,"l":88.855,"n":3329,"o":89.275,"t":"2026-10-14T14:30:00Z","v":286870,"vw":89.112265},{"c":88.94,"h":89.38,"l":88.91,"n":3106,"o":89.135,"t":"2026-10-14T14:45:00Z","v":202782,"vw":89.202008},{"c":89.1,"h":89.1,"l":88.76,"n":3494,"o":88.91,"t":"2026-10-14T15:00:00Z","v":195965,"vw":88.925765},{"c":89.385,"h":89.48,"l":89.07,"n":3170,"o":89.1,"t":"2026-10-14T15:15:00Z","v":198930,"vw":89.31676},{"c":89.89,"h":89.9658,"l":89.35,"n":4663,"o":89.405,"t":"2026-10-14T15:30:00Z","v":351972,"vw":89.77057},{"c":89.89,"h":89.98,"l":89.8,"n":3921,"o":89.88,"t":"2026-10-14T15:45:00Z","v":229870,"vw":89.886294},{"c":89.82,"h":90.025,"l":89.8035,"n":4272,"o":89.895,"t":"2026-10-14T16:00:00Z","v":285147,"vw":89.922082},{"c":89.78,"h":89.98,"l":89.72,"n":4043,"o":89.82,"t":"2026-10-14T16:15:00Z","v":272201,"vw":89.843871},{"c":89.69,"h":89.8999,"l":89.6,"n":3183,"o":89.8,"t":"2026-10-14T16:30:00Z","v":188420,"vw":89.769198},{"c":89.755,"h":89.86,"l":89.63,"n":3110,"o":89.685,"t":"2026-10-14T16:45:00Z","v":178003,"vw":89.72661},{"c":90.02,"h":90.045,"l":89.73,"n":3273,"o":89.75,"t":"2026-10-14T17:00:00Z","v":185174,"vw":89.925851},{"c":90.235,"h":90.27,"l":90.04,"n":3147,"o":90.04,"t":"2026-10-14T17:15:00Z","v":162646,"vw":90.18977},{"c":90.0924,"h":90.335,"l":90.085,"n":2672,"o":90.23,"t":"2026-10-14T17:30:00Z","v":166886,"vw":90.209455},{"c":90.03,"h":90.135,"l":90.01,"n":2463,"o":90.07,"t":"2026-10-14T17:45:00Z","v":137385,"vw":90.076307},{"c":90.07,"h":90.15,"l":89.99,"n":2738,"o":90.02,"t":"2026-10-14T18:00:00Z","v":138776,"vw":90.076837},{"c":90.2159,"h":90.27,"l":90.06,"n":2893,"o":90.06,"t":"2026-10-14T18:15:00Z","v":151664,"vw":90.183451},{"c":90.44,"h":90.465,"l":90.23,"n":3074,"o":90.23,"t":"2026-10-14T18:30:00Z","v":186487,"vw":90.370153},{"c":90.46,"h":90.5,"l":90.39,"n":2957,"o":90.43,"t":"2026-10-14T18:45:00Z","v":167728,"vw":90.448887},{"c":90.565,"h":90.6398,"l":90.46,"n":3659,"o":90.465,"t":"2026-10-14T19:00:00Z","v":195217,"vw":90.541193},{"c":90.66,"h":90.68,"l":90.53,"n":4562,"o":90.5651,"t":"2026-10-14T19:15:00Z","v":290505,"vw":90.615069},{"c":90.635,"h":90.78,"l":90.52,"n":5845,"o":90.66,"t":"2026-10-14T19:30:00Z","v":366328,"vw":90.671801},{"c":90.43,"h":90.67,"l":90.335,"n":17034,"o":90.63,"t":"2026-10-14T19:45:00Z","v":1269530,"vw":90.461853},{"c":90.4,"h":90.45,"l":90.39,"n":146,"o":90.45,"t":"2026-10-14T20:00:00Z","v":1705544,"vw":90.390071},{"c":89.9169,"h":89.9169,"l":89.9169,"n":1,"o":89.9169,"t":"2026-10-14T20:15:00Z","v":100,"vw":89.9169},{"c":90.38,"h":90.39,"l":90.38,"n":11,"o":90.39,"t":"2026-10-14T20:45:00Z","v":6631,"vw":90.389672},{"c":90.2,"h":90.2,"l":90.2,"n":3,"o":90.2,"t":"2026-10-14T21:00:00Z","v":135,"vw":90.2},{"c":90.2,"h":90.2,"l":90.2,"n":1,"o":90.2,"t":"2026-10-14T22:00:00Z","v":100,"vw":90.2},{"c":90.48,"h":90.48,"l":90.48,"n":1,"o":90.48,"t":"2026-10-14T22:45:00Z","v":110,"vw":90.48},{"c":90.2,"h":90.69,"l":90.2,"n":31,"o":90.64,"t":"2026-10-14T23:45:00Z","v":2338,"vw":90.630183},{"c":90.9,"h":91.3782,"l":90.9,"n":72,"o":90.9,"t":"2026-10-15T08:00:00Z","v":2002,"vw":91.049563},{"c":91.6,"h":91.61,"l":91.39,"n":41,"o":91.39,"t":"2026-10-15T08:15:00Z","v":2099,"vw":91.534506},{"c":91.75,"h":91.75,"l":91.75,"n":3,"o":91.75,"t":"2026-10-15T08:30:00Z","v":202,"vw":91.75},{"c":91.43,"h":91.66,"l":91.43,"n":23,"o":91.64,"t":"2026-10-15T08:45:00Z","v":1302,"vw":91.603814},{"c":91.41,"h":91.42,"l":91.41,"n":27,"o":91.42,"t":"2026-10-15T10:15:00Z","v":401,"vw":91.414739},{"c":91.58,"h":91.59,"l":91.14,"n":177,"o":91.41,"t":"2026-10-15T11:00:00Z","v":5349,"vw":91.283284},{"c":91.7,"h":91.7,"l":91.67,"n":5,"o":91.67,"t":"2026-10-15T11:15:00Z","v":1036,"vw":91.696258},{"c":91.52,"h":91.52,"l":91.5,"n":16,"o":91.5,"t":"2026-10-15T11:30:00Z","v":1436,"vw":91.503214},{"c":91.2,"h":91.75,"l":91.2,"n":15,"o":91.65,"t":"2026-10-15T11:45:00Z","v":3486,"vw":91.70597},{"c":91.6,"h":91.6,"l":91.5,"n":17,"o":91.5,"t":"2026-10-15T12:00:00Z","v":3576,"vw":91.503787},{"c":91.5,"h":91.5,"l":91.5,"n":4,"o":91.5,"t":"2026-10-15T12:15:00Z","v":564,"vw":91.5},{"c":91.56,"h":91.56,"l":91.49,"n":28,"o":91.49,"t":"2026-10-15T12:30:00Z","v":599,"vw":91.508737},{"c":91.4,"h":91.4,"l":91.4,"n":3,"o":91.4,"t":"2026-10-15T13:00:00Z","v":113,"vw":91.4},{"c":92.5,"h":92.5,"l":91.65,"n":60,"o":91.65,"t":"2026-10-15T13:15:00Z","v":6152,"vw":91.906474},{"c":91.53,"h":92.34,"l":91,"n":3838,"o":91.78,"t":"2026-10-15T13:30:00Z","v":382364,"vw":91.692132},{"c":91.88,"h":92.03,"l":91.4,"n":3168,"o":91.59,"t":"2026-10-15T13:45:00Z","v":163703,"vw":91.74172},{"c":91.88,"h":92.1,"l":91.7,"n":5528,"o":91.87,"t":"2026-10-15T14:00:00Z","v":375699,"vw":91.885353},{"c":91.82,"h":91.95,"l":91.73,"n":3302,"o":91.85,"t":"2026-10-15T14:15:00Z","v":287241,"vw":91.843615},{"c":91.45,"h":91.99,"l":91.34,"n":3657,"o":91.82,"t":"2026-10-15T14:30:00Z","v":426032,"vw":91.764952},{"c":91.56,"h":91.73,"l":91.3,"n":3382,"o":91.44,"t":"2026-10-15T14:45:00Z","v":276342,"vw":91.558873},{"c":91.49,"h":91.645,"l":91.385,"n":2830,"o":91.55,"t":"2026-10-15T15:00:00Z","v":164837,"vw":91.547816},{"c":91.545,"h":91.55,"l":91.36,"n":2697,"o":91.49,"t":"2026-10-15T15:15:00Z","v":181374,"vw":91.447053},{"c":91.81,"h":91.82,"l":91.46,"n":3107,"o":91.545,"t":"2026-10-15T15:30:00Z","v":229476,"vw":91.571472},{"c":91.745,"h":91.93,"l":91.5,"n":4715,"o":91.795,"t":"2026-10-15T15:45:00Z","v":374257,"vw":91.764561},{"c":91.75,"h":91.81,"l":91.61,"n":2877,"o":91.75,"t":"2026-10-15T16:00:00Z","v":164764,"vw":91.698375},{"c":92.15,"h":92.155,"l":91.715,"n":4817,"o":91.75,"t":"2026-10-15T16:15:00Z","v":552073,"vw":91.928292},{"c":92.13,"h":92.24,"l":92.08,"n":2405,"o":92.15,"t":"2026-10-15T16:30:00Z","v":130652,"vw":92.179609},{"c":92.2,"h":92.275,"l":92.07,"n":2462,"o":92.13,"t":"2026-10-15T16:45:00Z","v":115170,"vw":92.164029},{"c":92.22,"h":92.2499,"l":92.155,"n":568,"o":92.19,"t":"2026-10-15T18:00:00Z","v":29561,"vw":92.206735},{"c":91.99,"h":92.265,"l":91.91,"n":3117,"o":92.22,"t":"2026-10-15T18:15:00Z","v":173380,"vw":92.115984},{"c":92.16,"h":92.18,"l":91.98,"n":2948,"o":91.98,"t":"2026-10-15T18:30:00Z","v":165110,"vw":92.093178},{"c":92.01,"h":92.21,"l":92.01,"n":3605,"o":92.155,"t":"2026-10-15T18:45:00Z","v":163649,"vw":92.127409},{"c":92.205,"h":92.21,"l":92.01,"n":3779,"o":92.01,"t":"2026-10-15T19:00:00Z","v":179661,"vw":92.105712},{"c":92.12,"h":92.21,"l":91.9801,"n":3868,"o":92.205,"t":"2026-10-15T19:15:00Z","v":242412,"vw":92.083751},{"c":92.3,"h":92.37,"l":92.075,"n":6103,"o":92.13,"t":"2026-10-15T19:30:00Z","v":383841,"vw":92.239612},{"c":92.57,"h":92.64,"l":92.13,"n":25965,"o":92.31,"t":"2026-10-15T19:45:00Z","v":2209831,"vw":92.406286},{"c":92.49,"h":92.58,"l":92.05,"n":216,"o":92.58,"t":"2026-10-15T20:00:00Z","v":4187053,"vw":92.579919},{"c":92.4849,"h":92.4849,"l":92.4849,"n":1,"o":92.4849,"t":"2026-10-15T20:30:00Z","v":100,"vw":92.4849}],"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":1.0127158035481822,"strike":132.88638354769247,"iv":4.935289757177235,"gamma":0.009475865311648894,"theta":-2.1339696783341013,"vega":0.008386730633541395,"rho":0.00021987750644565442,"breakevenPct":44.77941734406445},{"delta":0.15,"premium":0.22137461080463772,"strike":96.91130513781114,"iv":0.7124086197661117,"gamma":0.14612180636872804,"theta":-0.3765119387793101,"vega":0.011302214959240471,"rho":0.00035434281642295295,"breakevenPct":5.025447125547821},{"delta":0.2,"premium":0.17549239033124442,"strike":93.79140555058191,"iv":0.304401969561325,"gamma":0.17982497761862132,"theta":-0.1995957923008057,"vega":0.012939301700984781,"rho":0.0004782463680100666,"breakevenPct":1.6024215206084025},{"delta":0.25,"premium":0.2403983885407341,"strike":93.56759176365264,"iv":0.30966159355416295,"gamma":0.1976629364368845,"theta":-0.22813205013428825,"vega":0.014483616830796776,"rho":0.0006004579743807506,"breakevenPct":1.4306012680917388},{"delta":0.3,"premium":0.3053043867502238,"strike":93.34377797672336,"iv":0.3149212175470009,"gamma":0.2155008952551477,"theta":-0.2566683079677708,"vega":0.016027931960608772,"rho":0.0007226695807514344,"breakevenPct":1.2587810155750754},{"delta":0.35,"premium":0.3702103849597135,"strike":93.11996418979409,"iv":0.32018084153983883,"gamma":0.23333885407341093,"theta":-0.2852045658012533,"vega":0.017572247090420767,"rho":0.0008448811871221183,"breakevenPct":1.086960763058412},{"delta":0.4,"premium":0.447585794094174,"strike":92.9074221867518,"iv":0.3243331205107742,"gamma":0.24414054269752594,"theta":-0.30479561053471665,"vega":0.018566640063846767,"rho":0.000967233166402597,"breakevenPct":0.9408108576059178},{"delta":0.45,"premium":0.539365522745411,"strike":92.70790103750997,"iv":0.32720622505985636,"gamma":0.2468141260973663,"theta":-0.3140533918595371,"vega":0.018925778132482043,"rho":0.0010897473005961143,"breakevenPct":0.8243146289344471},{"delta":0.5,"premium":0.631145251396648,"strike":92.50837988826815,"iv":0.33007932960893854,"gamma":0.2494877094972067,"theta":-0.32331117318435754,"vega":0.01928491620111732,"rho":0.0012122614347896314,"breakevenPct":0.7078184002629764},{"delta":0.55,"premium":0.6878308823529413,"strike":92.3399064171123,"iv":0.31012426470588234,"gamma":0.26109471925133687,"theta":-0.2987574197860962,"vega":0.01885173796791444,"rho":0.0013354942862821577,"breakevenPct":0.5869469496807014},{"delta":0.6,"premium":0.7429779411764706,"strike":92.17279411764706,"iv":0.2891683823529412,"gamma":0.27309338235294117,"theta":-0.27272132352941175,"vega":0.018383823529411765,"rho":0.0014587586473013628,"breakevenPct":0.46588368352404896},{"delta":0.65,"premium":0.7981250000000001,"strike":92.00568181818181,"iv":0.26821249999999996,"gamma":0.2850920454545455,"theta":-0.24668522727272724,"vega":0.01791590909090909,"rho":0.0015820230083205679,"breakevenPct":0.3448204173673964},{"delta":0.7,"premium":0.9330603448275863,"strike":91.81896551724138,"iv":0.25964310344827585,"gamma":0.258978448275862,"theta":-0.21772155172413793,"vega":0.01598103448275862,"rho":0.001702968799290029,"breakevenPct":0.2888318656007267},{"delta":0.75,"premium":1.0708039730134935,"strike":91.6315592203898,"iv":0.25150967016491754,"gamma":0.2315234257871064,"theta":-0.18865483508245873,"vega":0.013994527736131933,"rho":0.0018238329842743023,"breakevenPct":0.2351337282121721},{"delta":0.8,"premium":1.2085476011994007,"strike":91.44415292353823,"iv":0.2433762368815592,"gamma":0.20406840329835077,"theta":-0.15958811844077955,"vega":0.012008020989505243,"rho":0.0019446971692585757,"breakevenPct":0.18143559082361752},{"delta":0.85,"premium":1.3462912293853075,"strike":91.25674662668666,"iv":0.2352428035982009,"gamma":0.1766133808095952,"theta":-0.13052140179910046,"vega":0.010021514242878561,"rho":0.002065561354242849,"breakevenPct":0.1277374534350631},{"delta":0.9,"premium":1.4840348575712148,"strike":91.06934032983509,"iv":0.22710937031484257,"gamma":0.14915835832083957,"theta":-0.10145468515742126,"vega":0.008035007496251873,"rho":0.0021864255392271222,"breakevenPct":0.07403931604650849}],"put":[{"delta":0.1,"premium":0.6650525159652279,"strike":76.75534780753578,"iv":3.016460803629468,"gamma":0.015127488368658615,"theta":-1.2044224920261986,"vega":0.00835521937163989,"rho":-0.00026504418662189234,"breakevenPct":17.72679076090198},{"delta":0.15,"premium":1.05696608665865,"strike":80.82034800480999,"iv":2.689087336801969,"gamma":0.01833898222549606,"theta":-1.526116631404244,"vega":0.011135243176831396,"rho":-0.0003991030746771384,"breakevenPct":13.755237970575376},{"delta":0.2,"premium":0.2007127312295974,"strike":91.02285092491839,"iv":0.3668721436343852,"gamma":0.15706583242655062,"theta":-0.2453904243743199,"vega":0.01351425462459195,"rho":-0.0004958227302886715,"breakevenPct":1.7978738219008694},{"delta":0.25,"premium":0.26872143634385204,"strike":91.29488574537541,"iv":0.3605881392818281,"gamma":0.17689717083786727,"theta":-0.2643240478781284,"vega":0.01487442872687704,"rho":-0.0006226766214968623,"breakevenPct":1.5772690363166673},{"delta":0.3,"premium":0.33673014145810665,"strike":91.56692056583243,"iv":0.35430413492927093,"gamma":0.1967285092491839,"theta":-0.2832576713819369,"vega":0.016234602829162132,"rho":-0.0007495305127050531,"breakevenPct":1.3566642507324649},{"delta":0.35,"premium":0.40473884657236125,"strike":91.83895538628944,"iv":0.3480201305767138,"gamma":0.21655984766050054,"theta":-0.30219129488574537,"vega":0.017594776931447224,"rho":-0.0008763844039132438,"breakevenPct":1.1360594651482627},{"delta":0.4,"premium":0.4891595925297114,"strike":92.08658743633276,"iv":0.34720933786078095,"gamma":0.22828268251273345,"theta":-0.3186471986417657,"vega":0.018555857385398982,"rho":-0.0010037080016636034,"breakevenPct":0.9595860039822013},{"delta":0.45,"premium":0.5973938879456706,"strike":92.29881154499151,"iv":0.35434006791171474,"gamma":0.22824023769100169,"theta":-0.3315079796264856,"vega":0.018937860780984722,"rho":-0.0011317131343967176,"breakevenPct":0.8471462292267761},{"delta":0.5,"premium":0.7244444444444443,"strike":92.51851851851852,"iv":0.3685518518518518,"gamma":0.2251,"theta":-0.35057777777777777,"vega":0.01928888888888889,"rho":-0.0012601442497415713,"breakevenPct":0.7469607751383466},{"delta":0.55,"premium":1.194529914529915,"strike":92.87464387464388,"iv":0.5118566951566953,"gamma":0.1654846153846153,"theta":-0.48284273504273517,"vega":0.019075213675213674,"rho":-0.001396341355777374,"breakevenPct":0.8701810132097634},{"delta":0.6,"premium":1.454240837696335,"strike":93.18848167539267,"iv":0.5451670157068063,"gamma":0.1440853403141361,"theta":-0.4980366492146597,"vega":0.018378010471204187,"rho":-0.0015276611374013078,"breakevenPct":0.8116559160507938},{"delta":0.65,"premium":1.599674229203025,"strike":93.47934845840605,"iv":0.5187272251308901,"gamma":0.1434454333915067,"theta":-0.44963641652123326,"vega":0.017418150087260033,"rho":-0.0016563315082336093,"breakevenPct":0.6544049577790219},{"delta":0.7,"premium":1.7451076207097147,"strike":93.77021524141944,"iv":0.49228743455497387,"gamma":0.14280552646887726,"theta":-0.4012361838278069,"vega":0.016458289703315882,"rho":-0.0017850018790659108,"breakevenPct":0.4971539995072502},{"delta":0.75,"premium":3.2898529411764725,"strike":95.23529411764706,"iv":0.7890558823529416,"gamma":0.0949882352941176,"theta":-0.5956058823529415,"vega":0.015391176470588235,"rho":-0.0019497848377570792,"breakevenPct":0.5832939469355605},{"delta":0.8,"premium":5.845795454545456,"strike":97.71363636363637,"iv":1.1982231818181819,"gamma":0.04837681818181817,"theta":-0.8019095454545455,"vega":0.013557727272727272,"rho":-0.00214094499440219,"breakevenPct":0.6671998249542235},{"delta":0.85,"premium":14.554590960661098,"strike":106.28364879441742,"iv":2.326490698254236,"gamma":0.02624494504424557,"theta":-1.2642711083613325,"vega":0.011132119332110103,"rho":-0.002491654800649607,"breakevenPct":0.81726007839516},{"delta":0.9,"premium":31.043105162021263,"strike":122.7225562877768,"iv":3.941879882084118,"gamma":0.009335251689436835,"theta":-1.6759138611799247,"vega":0.008382208448748062,"rho":-0.0030529772602920983,"breakevenPct":0.8708977078901131}]},"raw":{"call":[{"delta":0.1,"premium":1.0127158035481822,"strike":132.88638354769247,"iv":4.935289757177235,"gamma":0.009475865311648894,"theta":-2.1339696783341013,"vega":0.008386730633541395,"rho":0.00021987750644565442,"breakevenPct":44.77941734406445},{"delta":0.15,"premium":0.22137461080463772,"strike":96.91130513781114,"iv":0.7124086197661117,"gamma":0.14612180636872804,"theta":-0.3765119387793101,"vega":0.011302214959240471,"rho":0.00035434281642295295,"breakevenPct":5.025447125547821},{"delta":0.2,"premium":0.17549239033124442,"strike":93.79140555058191,"iv":0.304401969561325,"gamma":0.17982497761862132,"theta":-0.1995957923008057,"vega":0.012939301700984781,"rho":0.0004782463680100666,"breakevenPct":1.6024215206084025},{"delta":0.25,"premium":0.2403983885407341,"strike":93.56759176365264,"iv":0.30966159355416295,"gamma":0.1976629364368845,"theta":-0.22813205013428825,"vega":0.014483616830796776,"rho":0.0006004579743807506,"breakevenPct":1.4306012680917388},{"delta":0.3,"premium":0.3053043867502238,"strike":93.34377797672336,"iv":0.3149212175470009,"gamma":0.2155008952551477,"theta":-0.2566683079677708,"vega":0.016027931960608772,"rho":0.0007226695807514344,"breakevenPct":1.2587810155750754},{"delta":0.35,"premium":0.3702103849597135,"strike":93.11996418979409,"iv":0.32018084153983883,"gamma":0.23333885407341093,"theta":-0.2852045658012533,"vega":0.017572247090420767,"rho":0.0008448811871221183,"breakevenPct":1.086960763058412},{"delta":0.4,"premium":0.447585794094174,"strike":92.9074221867518,"iv":0.3243331205107742,"gamma":0.24414054269752594,"theta":-0.30479561053471665,"vega":0.018566640063846767,"rho":0.000967233166402597,"breakevenPct":0.9408108576059178},{"delta":0.45,"premium":0.539365522745411,"strike":92.70790103750997,"iv":0.32720622505985636,"gamma":0.2468141260973663,"theta":-0.3140533918595371,"vega":0.018925778132482043,"rho":0.0010897473005961143,"breakevenPct":0.8243146289344471},{"delta":0.5,"premium":0.631145251396648,"strike":92.50837988826815,"iv":0.33007932960893854,"gamma":0.2494877094972067,"theta":-0.32331117318435754,"vega":0.01928491620111732,"rho":0.0012122614347896314,"breakevenPct":0.7078184002629764},{"delta":0.55,"premium":0.6878308823529413,"strike":92.3399064171123,"iv":0.31012426470588234,"gamma":0.26109471925133687,"theta":-0.2987574197860962,"vega":0.01885173796791444,"rho":0.0013354942862821577,"breakevenPct":0.5869469496807014},{"delta":0.6,"premium":0.7429779411764706,"strike":92.17279411764706,"iv":0.2891683823529412,"gamma":0.27309338235294117,"theta":-0.27272132352941175,"vega":0.018383823529411765,"rho":0.0014587586473013628,"breakevenPct":0.46588368352404896},{"delta":0.65,"premium":0.7981250000000001,"strike":92.00568181818181,"iv":0.26821249999999996,"gamma":0.2850920454545455,"theta":-0.24668522727272724,"vega":0.01791590909090909,"rho":0.0015820230083205679,"breakevenPct":0.3448204173673964},{"delta":0.7,"premium":0.9330603448275863,"strike":91.81896551724138,"iv":0.25964310344827585,"gamma":0.258978448275862,"theta":-0.21772155172413793,"vega":0.01598103448275862,"rho":0.001702968799290029,"breakevenPct":0.2888318656007267},{"delta":0.75,"premium":1.0708039730134935,"strike":91.6315592203898,"iv":0.25150967016491754,"gamma":0.2315234257871064,"theta":-0.18865483508245873,"vega":0.013994527736131933,"rho":0.0018238329842743023,"breakevenPct":0.2351337282121721},{"delta":0.8,"premium":1.2085476011994007,"strike":91.44415292353823,"iv":0.2433762368815592,"gamma":0.20406840329835077,"theta":-0.15958811844077955,"vega":0.012008020989505243,"rho":0.0019446971692585757,"breakevenPct":0.18143559082361752},{"delta":0.85,"premium":1.3462912293853075,"strike":91.25674662668666,"iv":0.2352428035982009,"gamma":0.1766133808095952,"theta":-0.13052140179910046,"vega":0.010021514242878561,"rho":0.002065561354242849,"breakevenPct":0.1277374534350631},{"delta":0.9,"premium":1.4840348575712148,"strike":91.06934032983509,"iv":0.22710937031484257,"gamma":0.14915835832083957,"theta":-0.10145468515742126,"vega":0.008035007496251873,"rho":0.0021864255392271222,"breakevenPct":0.07403931604650849}],"put":[{"delta":0.1,"premium":0.6650525159652279,"strike":76.75534780753578,"iv":3.016460803629468,"gamma":0.015127488368658615,"theta":-1.2044224920261986,"vega":0.00835521937163989,"rho":-0.00026504418662189234,"breakevenPct":17.72679076090198},{"delta":0.15,"premium":1.05696608665865,"strike":80.82034800480999,"iv":2.689087336801969,"gamma":0.01833898222549606,"theta":-1.526116631404244,"vega":0.011135243176831396,"rho":-0.0003991030746771384,"breakevenPct":13.755237970575376},{"delta":0.2,"premium":0.2007127312295974,"strike":91.02285092491839,"iv":0.3668721436343852,"gamma":0.15706583242655062,"theta":-0.2453904243743199,"vega":0.01351425462459195,"rho":-0.0004958227302886715,"breakevenPct":1.7978738219008694},{"delta":0.25,"premium":0.26872143634385204,"strike":91.29488574537541,"iv":0.3605881392818281,"gamma":0.17689717083786727,"theta":-0.2643240478781284,"vega":0.01487442872687704,"rho":-0.0006226766214968623,"breakevenPct":1.5772690363166673},{"delta":0.3,"premium":0.33673014145810665,"strike":91.56692056583243,"iv":0.35430413492927093,"gamma":0.1967285092491839,"theta":-0.2832576713819369,"vega":0.016234602829162132,"rho":-0.0007495305127050531,"breakevenPct":1.3566642507324649},{"delta":0.35,"premium":0.40473884657236125,"strike":91.83895538628944,"iv":0.3480201305767138,"gamma":0.21655984766050054,"theta":-0.30219129488574537,"vega":0.017594776931447224,"rho":-0.0008763844039132438,"breakevenPct":1.1360594651482627},{"delta":0.4,"premium":0.4891595925297114,"strike":92.08658743633276,"iv":0.34720933786078095,"gamma":0.22828268251273345,"theta":-0.3186471986417657,"vega":0.018555857385398982,"rho":-0.0010037080016636034,"breakevenPct":0.9595860039822013},{"delta":0.45,"premium":0.5973938879456706,"strike":92.29881154499151,"iv":0.35434006791171474,"gamma":0.22824023769100169,"theta":-0.3315079796264856,"vega":0.018937860780984722,"rho":-0.0011317131343967176,"breakevenPct":0.8471462292267761},{"delta":0.5,"premium":0.7244444444444443,"strike":92.51851851851852,"iv":0.3685518518518518,"gamma":0.2251,"theta":-0.35057777777777777,"vega":0.01928888888888889,"rho":-0.0012601442497415713,"breakevenPct":0.7469607751383466},{"delta":0.55,"premium":1.194529914529915,"strike":92.87464387464388,"iv":0.5118566951566953,"gamma":0.1654846153846153,"theta":-0.48284273504273517,"vega":0.019075213675213674,"rho":-0.001396341355777374,"breakevenPct":0.8701810132097634},{"delta":0.6,"premium":1.454240837696335,"strike":93.18848167539267,"iv":0.5451670157068063,"gamma":0.1440853403141361,"theta":-0.4980366492146597,"vega":0.018378010471204187,"rho":-0.0015276611374013078,"breakevenPct":0.8116559160507938},{"delta":0.65,"premium":1.599674229203025,"strike":93.47934845840605,"iv":0.5187272251308901,"gamma":0.1434454333915067,"theta":-0.44963641652123326,"vega":0.017418150087260033,"rho":-0.0016563315082336093,"breakevenPct":0.6544049577790219},{"delta":0.7,"premium":1.7451076207097147,"strike":93.77021524141944,"iv":0.49228743455497387,"gamma":0.14280552646887726,"theta":-0.4012361838278069,"vega":0.016458289703315882,"rho":-0.0017850018790659108,"breakevenPct":0.4971539995072502},{"delta":0.75,"premium":3.2898529411764725,"strike":95.23529411764706,"iv":0.7890558823529416,"gamma":0.0949882352941176,"theta":-0.5956058823529415,"vega":0.015391176470588235,"rho":-0.0019497848377570792,"breakevenPct":0.5832939469355605},{"delta":0.8,"premium":5.845795454545456,"strike":97.71363636363637,"iv":1.1982231818181819,"gamma":0.04837681818181817,"theta":-0.8019095454545455,"vega":0.013557727272727272,"rho":-0.00214094499440219,"breakevenPct":0.6671998249542235},{"delta":0.85,"premium":14.554590960661098,"strike":106.28364879441742,"iv":2.326490698254236,"gamma":0.02624494504424557,"theta":-1.2642711083613325,"vega":0.011132119332110103,"rho":-0.002491654800649607,"breakevenPct":0.81726007839516},{"delta":0.9,"premium":31.043105162021263,"strike":122.7225562877768,"iv":3.941879882084118,"gamma":0.009335251689436835,"theta":-1.6759138611799247,"vega":0.008382208448748062,"rho":-0.0030529772602920983,"breakevenPct":0.8708977078901131}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}