{"symbol":"EW","url":"https://intraalpha.com/companies/EW","capturedAt":"2026-10-22T22:57:07.530Z","state":"ready","quote":{"symbol":"EW","last_price":90.09,"prev_close":88.4,"regular_close":90.09,"change":1.69,"change_pct":1.9118,"regular_change":1.69,"regular_change_pct":1.9118,"extended_change":0,"extended_change_pct":0,"bid":88,"ask":91.5,"bid_size":100,"ask_size":300,"volume":3054274,"vwap":89.702409,"open":88.64,"high":90.19,"low":88.28,"close":90.09,"trade_count":49013,"last_trade_at":"2026-10-22T22:30:00.002940822Z","last_quote_at":"2026-10-22T22:21:28.278387684Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:02.537750259-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EW","fetched_at":"2026-10-22T22:57:06.999119+00:00","name":"Edwards Lifesciences Corp","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Edwards Lifesciences is an American medical technology company headquartered in Irvine, California, specializing in artificial heart valves and hemodynamic monitoring.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":50953761000,"ebitda":1996800000,"pe_ratio":52.62,"peg_ratio":1.852,"book_value":18.41,"dividend_per_share":null,"dividend_yield":null,"eps":1.68,"revenue_ttm":6512300000,"gross_profit_ttm":5069100000,"profit_margin":0.154,"operating_margin_ttm":0.298,"return_on_assets_ttm":0.0837,"return_on_equity_ttm":0.0918,"quarterly_earnings_growth":-0.254,"quarterly_revenue_growth":0.136,"analyst_target_price":101.81,"analyst_number":4,"beta":0.864,"fifty_two_week_high":96.29,"fifty_two_week_low":74.66,"fifty_day_ma":88.19,"two_hundred_day_ma":85.19,"shares_outstanding":576400000,"forward_pe":25.64,"price_to_sales":7.82,"price_to_book":4.713,"ev_to_revenue":7.14,"ev_to_ebitda":28.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:06.999119+00:00"},"optionObservedAt":"2026-10-22T19:59:39.001Z","bars":[{"c":86.64,"h":86.64,"l":86.64,"n":2,"o":86.64,"t":"2026-10-15T13:25:00Z","v":136,"vw":86.64},{"c":86.25,"h":87.26,"l":86.08,"n":689,"o":86.62,"t":"2026-10-15T13:30:00Z","v":90655,"vw":86.615804},{"c":85.62,"h":86.305,"l":85.54,"n":479,"o":86.205,"t":"2026-10-15T13:35:00Z","v":69326,"vw":85.81183},{"c":86.27,"h":86.27,"l":85.61,"n":411,"o":85.705,"t":"2026-10-15T13:40:00Z","v":40433,"vw":86.17493},{"c":86.39,"h":86.545,"l":86.08,"n":655,"o":86.25,"t":"2026-10-15T13:45:00Z","v":34187,"vw":86.243954},{"c":86.31,"h":86.665,"l":86.2,"n":549,"o":86.41,"t":"2026-10-15T13:50:00Z","v":19327,"vw":86.40515},{"c":86.2,"h":86.35,"l":86.07,"n":503,"o":86.34,"t":"2026-10-15T13:55:00Z","v":40444,"vw":86.217203},{"c":86.45,"h":86.8301,"l":86.145,"n":755,"o":86.145,"t":"2026-10-15T14:00:00Z","v":101528,"vw":86.447614},{"c":86.27,"h":86.66,"l":86.26,"n":649,"o":86.52,"t":"2026-10-15T14:05:00Z","v":32106,"vw":86.461909},{"c":86.15,"h":86.37,"l":86.15,"n":770,"o":86.315,"t":"2026-10-15T14:10:00Z","v":65229,"vw":86.269348},{"c":85.775,"h":86.08,"l":85.775,"n":736,"o":86.045,"t":"2026-10-15T14:15:00Z","v":32006,"vw":85.976758},{"c":85.835,"h":85.91,"l":85.77,"n":484,"o":85.78,"t":"2026-10-15T14:20:00Z","v":16364,"vw":85.829826},{"c":85.76,"h":85.85,"l":85.685,"n":599,"o":85.82,"t":"2026-10-15T14:25:00Z","v":21143,"vw":85.762223},{"c":85.81,"h":85.95,"l":85.69,"n":479,"o":85.755,"t":"2026-10-15T14:30:00Z","v":14630,"vw":85.829922},{"c":85.91,"h":86.035,"l":85.81,"n":452,"o":85.81,"t":"2026-10-15T14:35:00Z","v":14676,"vw":85.926179},{"c":85.915,"h":85.92,"l":85.785,"n":425,"o":85.86,"t":"2026-10-15T14:40:00Z","v":16045,"vw":85.84172},{"c":85.68,"h":85.94,"l":85.57,"n":578,"o":85.94,"t":"2026-10-15T14:45:00Z","v":21562,"vw":85.728558},{"c":85.66,"h":85.78,"l":85.54,"n":824,"o":85.6708,"t":"2026-10-15T14:50:00Z","v":45645,"vw":85.631584},{"c":85.895,"h":85.9,"l":85.6,"n":646,"o":85.68,"t":"2026-10-15T14:55:00Z","v":41194,"vw":85.724058},{"c":85.915,"h":85.985,"l":85.9,"n":554,"o":85.94,"t":"2026-10-15T15:00:00Z","v":18563,"vw":85.942924},{"c":86.01,"h":86.0692,"l":85.89,"n":524,"o":85.89,"t":"2026-10-15T15:05:00Z","v":16610,"vw":85.968692},{"c":85.92,"h":86.01,"l":85.92,"n":563,"o":86.01,"t":"2026-10-15T15:10:00Z","v":17831,"vw":85.981774},{"c":86.125,"h":86.19,"l":85.9,"n":509,"o":85.92,"t":"2026-10-15T15:15:00Z","v":18041,"vw":86.030336},{"c":85.97,"h":86.13,"l":85.93,"n":502,"o":86.13,"t":"2026-10-15T15:20:00Z","v":15852,"vw":85.984513},{"c":86.28,"h":86.28,"l":85.93,"n":503,"o":85.94,"t":"2026-10-15T15:25:00Z","v":27149,"vw":86.06961},{"c":86.205,"h":86.33,"l":86.08,"n":512,"o":86.33,"t":"2026-10-15T15:30:00Z","v":23809,"vw":86.162245},{"c":86.33,"h":86.33,"l":86.22,"n":399,"o":86.26,"t":"2026-10-15T15:35:00Z","v":14523,"vw":86.263959},{"c":86.1,"h":86.305,"l":86.08,"n":398,"o":86.305,"t":"2026-10-15T15:40:00Z","v":13663,"vw":86.205311},{"c":86.045,"h":86.14,"l":86.01,"n":493,"o":86.09,"t":"2026-10-15T15:45:00Z","v":21943,"vw":86.082119},{"c":85.99,"h":86.05,"l":85.95,"n":459,"o":86.03,"t":"2026-10-15T15:50:00Z","v":18987,"vw":85.998175},{"c":86.11,"h":86.11,"l":85.98,"n":445,"o":85.98,"t":"2026-10-15T15:55:00Z","v":19651,"vw":86.033951},{"c":86.175,"h":86.205,"l":86.08,"n":395,"o":86.09,"t":"2026-10-15T16:00:00Z","v":16407,"vw":86.139536},{"c":86.16,"h":86.2,"l":86.08,"n":400,"o":86.2,"t":"2026-10-15T16:05:00Z","v":16207,"vw":86.131603},{"c":86,"h":86.13,"l":85.92,"n":520,"o":86.13,"t":"2026-10-15T16:10:00Z","v":30888,"vw":85.968052},{"c":85.975,"h":86.05,"l":85.95,"n":425,"o":85.99,"t":"2026-10-15T16:15:00Z","v":20996,"vw":85.99096},{"c":85.945,"h":86.295,"l":85.92,"n":733,"o":85.99,"t":"2026-10-15T16:20:00Z","v":40081,"vw":86.112841},{"c":86.1696,"h":86.25,"l":85.92,"n":375,"o":85.97,"t":"2026-10-15T16:25:00Z","v":14583,"vw":86.113348},{"c":86.22,"h":86.335,"l":86.22,"n":348,"o":86.25,"t":"2026-10-15T16:30:00Z","v":21228,"vw":86.274295},{"c":86.32,"h":86.325,"l":86.11,"n":456,"o":86.27,"t":"2026-10-15T16:35:00Z","v":32006,"vw":86.203182},{"c":86.22,"h":86.32,"l":86.21,"n":524,"o":86.28,"t":"2026-10-15T16:40:00Z","v":68410,"vw":86.257573},{"c":86.225,"h":86.3,"l":86.21,"n":288,"o":86.24,"t":"2026-10-15T16:45:00Z","v":9222,"vw":86.241972},{"c":86.285,"h":86.33,"l":86.23,"n":306,"o":86.235,"t":"2026-10-15T16:50:00Z","v":9922,"vw":86.272229},{"c":86.48,"h":86.48,"l":86.265,"n":414,"o":86.265,"t":"2026-10-15T16:55:00Z","v":12602,"vw":86.335294},{"c":86.48,"h":86.505,"l":86.44,"n":343,"o":86.5,"t":"2026-10-15T17:00:00Z","v":12650,"vw":86.471477},{"c":86.44,"h":86.45,"l":86.37,"n":257,"o":86.45,"t":"2026-10-15T17:05:00Z","v":9428,"vw":86.409221},{"c":86.52,"h":86.59,"l":86.47,"n":428,"o":86.47,"t":"2026-10-15T17:10:00Z","v":18094,"vw":86.526391},{"c":86.53,"h":86.56,"l":86.48,"n":326,"o":86.525,"t":"2026-10-15T17:15:00Z","v":14411,"vw":86.51792},{"c":86.73,"h":86.73,"l":86.53,"n":281,"o":86.55,"t":"2026-10-15T17:20:00Z","v":7680,"vw":86.617925},{"c":86.65,"h":86.79,"l":86.65,"n":340,"o":86.73,"t":"2026-10-15T17:25:00Z","v":10622,"vw":86.711761},{"c":86.54,"h":86.65,"l":86.5101,"n":394,"o":86.65,"t":"2026-10-15T17:30:00Z","v":14400,"vw":86.562919},{"c":86.52,"h":86.586,"l":86.5,"n":298,"o":86.525,"t":"2026-10-15T17:35:00Z","v":11456,"vw":86.539933},{"c":86.535,"h":86.5699,"l":86.51,"n":319,"o":86.52,"t":"2026-10-15T17:40:00Z","v":11315,"vw":86.531238},{"c":86.65,"h":86.7,"l":86.5301,"n":484,"o":86.5301,"t":"2026-10-15T17:45:00Z","v":34648,"vw":86.61538},{"c":86.7,"h":86.71,"l":86.63,"n":400,"o":86.685,"t":"2026-10-15T17:50:00Z","v":37001,"vw":86.686802},{"c":86.61,"h":86.7,"l":86.6,"n":376,"o":86.7,"t":"2026-10-15T17:55:00Z","v":14105,"vw":86.673329},{"c":86.525,"h":86.6,"l":86.5,"n":363,"o":86.595,"t":"2026-10-15T18:00:00Z","v":16242,"vw":86.566622},{"c":86.61,"h":86.67,"l":86.51,"n":282,"o":86.51,"t":"2026-10-15T18:05:00Z","v":17550,"vw":86.595031},{"c":86.6175,"h":86.6387,"l":86.58,"n":267,"o":86.58,"t":"2026-10-15T18:10:00Z","v":7119,"vw":86.609894},{"c":86.5794,"h":86.64,"l":86.56,"n":333,"o":86.63,"t":"2026-10-15T18:15:00Z","v":10312,"vw":86.595397},{"c":86.67,"h":86.73,"l":86.531,"n":429,"o":86.531,"t":"2026-10-15T18:20:00Z","v":17567,"vw":86.633127},{"c":86.69,"h":86.73,"l":86.64,"n":370,"o":86.71,"t":"2026-10-15T18:25:00Z","v":9594,"vw":86.689458},{"c":86.79,"h":86.79,"l":86.66,"n":342,"o":86.67,"t":"2026-10-15T18:30:00Z","v":10691,"vw":86.705114},{"c":86.75,"h":86.77,"l":86.62,"n":606,"o":86.77,"t":"2026-10-15T18:35:00Z","v":39344,"vw":86.681208},{"c":86.81,"h":86.85,"l":86.77,"n":375,"o":86.77,"t":"2026-10-15T18:40:00Z","v":13650,"vw":86.810831},{"c":86.81,"h":86.85,"l":86.79,"n":333,"o":86.82,"t":"2026-10-15T18:45:00Z","v":10718,"vw":86.817104},{"c":86.88,"h":86.925,"l":86.78,"n":387,"o":86.79,"t":"2026-10-15T18:50:00Z","v":13379,"vw":86.861429},{"c":86.895,"h":86.91,"l":86.835,"n":419,"o":86.905,"t":"2026-10-15T18:55:00Z","v":13950,"vw":86.87895},{"c":87.065,"h":87.07,"l":86.8601,"n":478,"o":86.8802,"t":"2026-10-15T19:00:00Z","v":18031,"vw":86.954238},{"c":87.075,"h":87.09,"l":87.04,"n":362,"o":87.075,"t":"2026-10-15T19:05:00Z","v":8688,"vw":87.061709},{"c":87.45,"h":87.45,"l":87.01,"n":1123,"o":87.08,"t":"2026-10-15T19:10:00Z","v":76733,"vw":87.217935},{"c":87.65,"h":87.71,"l":87.4,"n":890,"o":87.4,"t":"2026-10-15T19:15:00Z","v":52074,"vw":87.52371},{"c":87.93,"h":87.98,"l":87.63,"n":1203,"o":87.63,"t":"2026-10-15T19:20:00Z","v":80556,"vw":87.833351},{"c":88.01,"h":88.09,"l":87.91,"n":894,"o":87.94,"t":"2026-10-15T19:25:00Z","v":34718,"vw":88.027096},{"c":88.11,"h":88.11,"l":87.89,"n":1027,"o":88.05,"t":"2026-10-15T19:30:00Z","v":92858,"vw":87.96836},{"c":88,"h":88.41,"l":87.96,"n":2560,"o":88.08,"t":"2026-10-15T19:35:00Z","v":281365,"vw":88.253053},{"c":88.02,"h":88.21,"l":87.81,"n":2945,"o":88.03,"t":"2026-10-15T19:40:00Z","v":360983,"vw":88.091397},{"c":87.99,"h":88.11,"l":87.89,"n":1802,"o":88.02,"t":"2026-10-15T19:45:00Z","v":102781,"vw":88.017068},{"c":88.07,"h":88.2,"l":87.96,"n":2032,"o":88.01,"t":"2026-10-15T19:50:00Z","v":111351,"vw":88.071611},{"c":88.1,"h":88.18,"l":87.985,"n":4742,"o":88.07,"t":"2026-10-15T19:55:00Z","v":338800,"vw":88.067981},{"c":88.1,"h":88.1,"l":88.08,"n":104,"o":88.08,"t":"2026-10-15T20:00:00Z","v":712175,"vw":88.099985},{"c":88.25,"h":88.25,"l":88.25,"n":1,"o":88.25,"t":"2026-10-15T21:50:00Z","v":200,"vw":88.25},{"c":88.13,"h":88.13,"l":88.13,"n":5,"o":88.13,"t":"2026-10-16T08:10:00Z","v":407,"vw":88.13},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-10-16T12:30:00Z","v":273,"vw":88.15},{"c":88.13,"h":88.25,"l":88,"n":28,"o":88.25,"t":"2026-10-16T13:20:00Z","v":4069,"vw":88.086663},{"c":87.96,"h":88.325,"l":87.85,"n":214,"o":88.21,"t":"2026-10-16T13:30:00Z","v":170191,"vw":88.195702},{"c":87.86,"h":88.125,"l":87.65,"n":1525,"o":87.82,"t":"2026-10-16T13:35:00Z","v":130185,"vw":87.926026},{"c":87.21,"h":87.88,"l":87.2,"n":621,"o":87.88,"t":"2026-10-16T13:40:00Z","v":35982,"vw":87.45659},{"c":87.455,"h":87.455,"l":86.855,"n":1177,"o":87.245,"t":"2026-10-16T13:45:00Z","v":74353,"vw":87.085169},{"c":88.06,"h":88.07,"l":87.455,"n":554,"o":87.455,"t":"2026-10-16T13:50:00Z","v":33282,"vw":87.766398},{"c":88.28,"h":88.4,"l":88.08,"n":451,"o":88.165,"t":"2026-10-16T13:55:00Z","v":19427,"vw":88.247276},{"c":87.9,"h":88.3,"l":87.9,"n":555,"o":88.28,"t":"2026-10-16T14:00:00Z","v":32546,"vw":88.166418},{"c":87.81,"h":88.03,"l":87.76,"n":531,"o":87.88,"t":"2026-10-16T14:05:00Z","v":22684,"vw":87.911523},{"c":87.485,"h":87.84,"l":87.47,"n":578,"o":87.84,"t":"2026-10-16T14:10:00Z","v":19872,"vw":87.673288},{"c":87.275,"h":87.485,"l":87.265,"n":509,"o":87.485,"t":"2026-10-16T14:15:00Z","v":18939,"vw":87.332011},{"c":87.5,"h":87.565,"l":87.275,"n":800,"o":87.275,"t":"2026-10-16T14:20:00Z","v":34643,"vw":87.45308},{"c":87.5,"h":87.625,"l":87.4,"n":601,"o":87.51,"t":"2026-10-16T14:25:00Z","v":22872,"vw":87.495091},{"c":87.605,"h":87.66,"l":87.4001,"n":458,"o":87.495,"t":"2026-10-16T14:30:00Z","v":19054,"vw":87.537249},{"c":87.625,"h":87.66,"l":87.54,"n":361,"o":87.605,"t":"2026-10-16T14:35:00Z","v":17897,"vw":87.59056},{"c":87.6,"h":87.73,"l":87.565,"n":481,"o":87.61,"t":"2026-10-16T14:40:00Z","v":19005,"vw":87.627854},{"c":87.505,"h":87.63,"l":87.4269,"n":490,"o":87.59,"t":"2026-10-16T14:45:00Z","v":70298,"vw":87.586589},{"c":87.365,"h":87.52,"l":87.24,"n":1187,"o":87.5,"t":"2026-10-16T14:50:00Z","v":78340,"vw":87.367903},{"c":87.33,"h":87.41,"l":87.295,"n":404,"o":87.35,"t":"2026-10-16T14:55:00Z","v":15763,"vw":87.362451},{"c":87.425,"h":87.45,"l":87.325,"n":318,"o":87.36,"t":"2026-10-16T15:00:00Z","v":11015,"vw":87.385249},{"c":87.37,"h":87.42,"l":87.21,"n":482,"o":87.42,"t":"2026-10-16T15:05:00Z","v":17922,"vw":87.325841},{"c":87.255,"h":87.4,"l":87.255,"n":443,"o":87.36,"t":"2026-10-16T15:10:00Z","v":15371,"vw":87.32082},{"c":87.12,"h":87.27,"l":87.04,"n":375,"o":87.27,"t":"2026-10-16T15:15:00Z","v":13070,"vw":87.106478},{"c":86.985,"h":87.2,"l":86.96,"n":613,"o":87.1,"t":"2026-10-16T15:20:00Z","v":34978,"vw":87.133537},{"c":86.79,"h":86.98,"l":86.71,"n":511,"o":86.96,"t":"2026-10-16T15:25:00Z","v":20925,"vw":86.877394},{"c":86.785,"h":86.85,"l":86.72,"n":399,"o":86.775,"t":"2026-10-16T15:30:00Z","v":20736,"vw":86.761622},{"c":86.79,"h":86.85,"l":86.72,"n":466,"o":86.775,"t":"2026-10-16T15:35:00Z","v":23862,"vw":86.786783},{"c":86.795,"h":86.81,"l":86.73,"n":360,"o":86.81,"t":"2026-10-16T15:40:00Z","v":12600,"vw":86.757294},{"c":86.955,"h":87.005,"l":86.79,"n":405,"o":86.795,"t":"2026-10-16T15:45:00Z","v":29377,"vw":86.854342},{"c":86.7901,"h":86.935,"l":86.7901,"n":504,"o":86.935,"t":"2026-10-16T15:50:00Z","v":30857,"vw":86.855087},{"c":86.655,"h":86.79,"l":86.57,"n":406,"o":86.79,"t":"2026-10-16T15:55:00Z","v":15056,"vw":86.658648},{"c":86.63,"h":86.68,"l":86.505,"n":367,"o":86.6,"t":"2026-10-16T16:00:00Z","v":20467,"vw":86.58868},{"c":86.7,"h":86.76,"l":86.6,"n":517,"o":86.64,"t":"2026-10-16T16:05:00Z","v":34240,"vw":86.695951},{"c":86.725,"h":86.74,"l":86.64,"n":463,"o":86.7,"t":"2026-10-16T16:10:00Z","v":20808,"vw":86.692553},{"c":86.74,"h":86.76,"l":86.665,"n":379,"o":86.75,"t":"2026-10-16T16:15:00Z","v":17944,"vw":86.7112},{"c":86.76,"h":86.81,"l":86.74,"n":382,"o":86.74,"t":"2026-10-16T16:20:00Z","v":16529,"vw":86.767972},{"c":86.79,"h":86.805,"l":86.7,"n":411,"o":86.75,"t":"2026-10-16T16:25:00Z","v":16994,"vw":86.76272},{"c":86.84,"h":86.88,"l":86.79,"n":350,"o":86.79,"t":"2026-10-16T16:30:00Z","v":12577,"vw":86.831503},{"c":86.73,"h":86.865,"l":86.54,"n":1283,"o":86.845,"t":"2026-10-16T16:35:00Z","v":58459,"vw":86.681485},{"c":86.55,"h":86.835,"l":86.55,"n":506,"o":86.76,"t":"2026-10-16T16:40:00Z","v":43347,"vw":86.645075},{"c":86.67,"h":86.67,"l":86.52,"n":385,"o":86.585,"t":"2026-10-16T16:45:00Z","v":20285,"vw":86.557316},{"c":86.635,"h":86.705,"l":86.615,"n":384,"o":86.67,"t":"2026-10-16T16:50:00Z","v":16414,"vw":86.65741},{"c":86.79,"h":86.8,"l":86.625,"n":385,"o":86.625,"t":"2026-10-16T16:55:00Z","v":17201,"vw":86.705865},{"c":86.62,"h":86.805,"l":86.62,"n":479,"o":86.79,"t":"2026-10-16T17:00:00Z","v":22612,"vw":86.662168},{"c":86.535,"h":86.6664,"l":86.51,"n":421,"o":86.6664,"t":"2026-10-16T17:05:00Z","v":17089,"vw":86.572372},{"c":86.495,"h":86.6,"l":86.455,"n":447,"o":86.56,"t":"2026-10-16T17:10:00Z","v":17688,"vw":86.508985},{"c":86.43,"h":86.53,"l":86.43,"n":351,"o":86.485,"t":"2026-10-16T17:15:00Z","v":11228,"vw":86.477485},{"c":86.42,"h":86.4423,"l":86.31,"n":475,"o":86.43,"t":"2026-10-16T17:20:00Z","v":21048,"vw":86.375751},{"c":86.325,"h":86.44,"l":86.32,"n":429,"o":86.42,"t":"2026-10-16T17:25:00Z","v":11614,"vw":86.376619},{"c":86.33,"h":86.43,"l":86.325,"n":522,"o":86.34,"t":"2026-10-16T17:30:00Z","v":22875,"vw":86.372005},{"c":86.2,"h":86.34,"l":86.16,"n":427,"o":86.3,"t":"2026-10-16T17:35:00Z","v":16553,"vw":86.262252},{"c":86.425,"h":86.435,"l":86.2,"n":411,"o":86.2,"t":"2026-10-16T17:40:00Z","v":15698,"vw":86.341152},{"c":86.365,"h":86.39,"l":86.33,"n":394,"o":86.39,"t":"2026-10-16T17:45:00Z","v":13627,"vw":86.352382},{"c":86.215,"h":86.33,"l":86.2,"n":348,"o":86.33,"t":"2026-10-16T17:50:00Z","v":16808,"vw":86.258757},{"c":86.3,"h":86.38,"l":86.11,"n":764,"o":86.22,"t":"2026-10-16T17:55:00Z","v":38263,"vw":86.266767},{"c":86.295,"h":86.3375,"l":86.27,"n":297,"o":86.27,"t":"2026-10-16T18:00:00Z","v":12936,"vw":86.29826},{"c":86.46,"h":86.46,"l":86.3,"n":601,"o":86.315,"t":"2026-10-16T18:05:00Z","v":28588,"vw":86.394706},{"c":86.58,"h":86.67,"l":86.3906,"n":627,"o":86.44,"t":"2026-10-16T18:10:00Z","v":33797,"vw":86.502962},{"c":86.2795,"h":86.595,"l":86.275,"n":903,"o":86.58,"t":"2026-10-16T18:15:00Z","v":63697,"vw":86.457128},{"c":86.19,"h":86.24,"l":86.12,"n":584,"o":86.24,"t":"2026-10-16T18:20:00Z","v":26168,"vw":86.190646},{"c":86.155,"h":86.205,"l":86.085,"n":529,"o":86.2,"t":"2026-10-16T18:25:00Z","v":24074,"vw":86.132906},{"c":86.33,"h":86.335,"l":86.13,"n":515,"o":86.15,"t":"2026-10-16T18:30:00Z","v":26646,"vw":86.238607},{"c":86.38,"h":86.43,"l":86.32,"n":491,"o":86.35,"t":"2026-10-16T18:35:00Z","v":19792,"vw":86.365574},{"c":86.3491,"h":86.4,"l":86.3,"n":509,"o":86.38,"t":"2026-10-16T18:40:00Z","v":21263,"vw":86.348281},{"c":86.32,"h":86.35,"l":86.27,"n":599,"o":86.335,"t":"2026-10-16T18:45:00Z","v":23525,"vw":86.313825},{"c":86.31,"h":86.32,"l":86.24,"n":446,"o":86.3,"t":"2026-10-16T18:50:00Z","v":17906,"vw":86.287229},{"c":86.3,"h":86.34,"l":86.265,"n":663,"o":86.29,"t":"2026-10-16T18:55:00Z","v":28770,"vw":86.304918},{"c":86.235,"h":86.365,"l":86.235,"n":640,"o":86.3,"t":"2026-10-16T19:00:00Z","v":27504,"vw":86.302917},{"c":86.3,"h":86.31,"l":86.19,"n":763,"o":86.235,"t":"2026-10-16T19:05:00Z","v":30302,"vw":86.256227},{"c":86.445,"h":86.445,"l":86.23,"n":790,"o":86.29,"t":"2026-10-16T19:10:00Z","v":36014,"vw":86.310818},{"c":86.3199,"h":86.485,"l":86.2425,"n":754,"o":86.47,"t":"2026-10-16T19:15:00Z","v":30173,"vw":86.386767},{"c":86.32,"h":86.35,"l":86.24,"n":882,"o":86.29,"t":"2026-10-16T19:20:00Z","v":41388,"vw":86.289239},{"c":86.31,"h":86.35,"l":86.265,"n":840,"o":86.3,"t":"2026-10-16T19:25:00Z","v":33201,"vw":86.308453},{"c":86.46,"h":86.46,"l":86.225,"n":1067,"o":86.325,"t":"2026-10-16T19:30:00Z","v":51412,"vw":86.31051},{"c":86.39,"h":86.48,"l":86.34,"n":1026,"o":86.45,"t":"2026-10-16T19:35:00Z","v":58714,"vw":86.385397},{"c":86.45,"h":86.46,"l":86.3,"n":1069,"o":86.4,"t":"2026-10-16T19:40:00Z","v":53392,"vw":86.369625},{"c":86.35,"h":86.45,"l":86.27,"n":1586,"o":86.45,"t":"2026-10-16T19:45:00Z","v":82867,"vw":86.350707},{"c":86.36,"h":86.435,"l":86.28,"n":1775,"o":86.35,"t":"2026-10-16T19:50:00Z","v":105312,"vw":86.347992},{"c":86.6,"h":86.61,"l":86.32,"n":4626,"o":86.37,"t":"2026-10-16T19:55:00Z","v":313593,"vw":86.451541},{"c":86.6,"h":86.6,"l":86.6,"n":84,"o":86.6,"t":"2026-10-16T20:00:00Z","v":1065362,"vw":86.6},{"c":87.25,"h":87.55,"l":86.55,"n":292,"o":86.66,"t":"2026-10-19T13:30:00Z","v":57096,"vw":86.723041},{"c":87.37,"h":87.73,"l":87.37,"n":239,"o":87.465,"t":"2026-10-19T13:35:00Z","v":16385,"vw":87.575207},{"c":87.12,"h":87.44,"l":87.01,"n":323,"o":87.435,"t":"2026-10-19T13:40:00Z","v":13608,"vw":87.193175},{"c":86.8,"h":87.27,"l":86.74,"n":620,"o":87.15,"t":"2026-10-19T13:45:00Z","v":46543,"vw":86.99548},{"c":86.89,"h":86.9599,"l":86.72,"n":252,"o":86.7844,"t":"2026-10-19T13:50:00Z","v":9295,"vw":86.835102},{"c":86.945,"h":87.06,"l":86.855,"n":353,"o":86.855,"t":"2026-10-19T13:55:00Z","v":26176,"vw":86.970637},{"c":87.24,"h":87.28,"l":86.87,"n":598,"o":86.87,"t":"2026-10-19T14:00:00Z","v":56752,"vw":87.039516},{"c":87.15,"h":87.34,"l":87.135,"n":369,"o":87.235,"t":"2026-10-19T14:05:00Z","v":19394,"vw":87.246643},{"c":87.43,"h":87.46,"l":87.165,"n":405,"o":87.165,"t":"2026-10-19T14:10:00Z","v":23381,"vw":87.352576},{"c":87.715,"h":87.715,"l":87.43,"n":518,"o":87.48,"t":"2026-10-19T14:15:00Z","v":160176,"vw":87.606608},{"c":87.575,"h":87.715,"l":87.575,"n":248,"o":87.715,"t":"2026-10-19T14:20:00Z","v":11334,"vw":87.630704},{"c":87.555,"h":87.67,"l":87.52,"n":404,"o":87.53,"t":"2026-10-19T14:25:00Z","v":16265,"vw":87.578632},{"c":87.23,"h":87.575,"l":87.23,"n":432,"o":87.545,"t":"2026-10-19T14:30:00Z","v":19763,"vw":87.401495},{"c":87.555,"h":87.62,"l":87.275,"n":296,"o":87.275,"t":"2026-10-19T14:35:00Z","v":17093,"vw":87.427415},{"c":87.255,"h":87.565,"l":87.2,"n":337,"o":87.555,"t":"2026-10-19T14:40:00Z","v":24651,"vw":87.432468},{"c":87.235,"h":87.41,"l":87.23,"n":413,"o":87.25,"t":"2026-10-19T14:45:00Z","v":17809,"vw":87.313574},{"c":86.985,"h":87.24,"l":86.93,"n":381,"o":87.24,"t":"2026-10-19T14:50:00Z","v":17329,"vw":87.083579},{"c":87.02,"h":87.04,"l":86.93,"n":322,"o":86.995,"t":"2026-10-19T14:55:00Z","v":10841,"vw":87.004105},{"c":87.075,"h":87.135,"l":87.02,"n":368,"o":87.07,"t":"2026-10-19T15:00:00Z","v":17959,"vw":87.085697},{"c":87.23,"h":87.235,"l":87.08,"n":424,"o":87.08,"t":"2026-10-19T15:05:00Z","v":43950,"vw":87.12939},{"c":87.24,"h":87.285,"l":87.1301,"n":359,"o":87.24,"t":"2026-10-19T15:10:00Z","v":13809,"vw":87.214438},{"c":87.42,"h":87.46,"l":87.24,"n":478,"o":87.27,"t":"2026-10-19T15:15:00Z","v":20142,"vw":87.345883},{"c":87.445,"h":87.515,"l":87.34,"n":706,"o":87.39,"t":"2026-10-19T15:20:00Z","v":45580,"vw":87.402301},{"c":87.61,"h":87.665,"l":87.44,"n":539,"o":87.44,"t":"2026-10-19T15:25:00Z","v":19425,"vw":87.600555},{"c":87.44,"h":87.61,"l":87.44,"n":424,"o":87.6,"t":"2026-10-19T15:30:00Z","v":18409,"vw":87.553893},{"c":87.38,"h":87.465,"l":87.37,"n":538,"o":87.425,"t":"2026-10-19T15:35:00Z","v":25746,"vw":87.421339},{"c":87.24,"h":87.44,"l":87.24,"n":352,"o":87.36,"t":"2026-10-19T15:40:00Z","v":14844,"vw":87.332949},{"c":87.2,"h":87.31,"l":87.13,"n":612,"o":87.275,"t":"2026-10-19T15:45:00Z","v":41768,"vw":87.213887},{"c":87.2,"h":87.22,"l":87.125,"n":425,"o":87.18,"t":"2026-10-19T15:50:00Z","v":26875,"vw":87.161769},{"c":87.01,"h":87.26,"l":87.01,"n":663,"o":87.2,"t":"2026-10-19T15:55:00Z","v":32953,"vw":87.13766},{"c":87.02,"h":87.03,"l":86.87,"n":497,"o":87.01,"t":"2026-10-19T16:00:00Z","v":26967,"vw":86.928816},{"c":86.95,"h":87.03,"l":86.89,"n":502,"o":87.03,"t":"2026-10-19T16:05:00Z","v":19906,"vw":86.958137},{"c":86.71,"h":86.95,"l":86.71,"n":414,"o":86.94,"t":"2026-10-19T16:10:00Z","v":28507,"vw":86.900558},{"c":86.835,"h":86.85,"l":86.7401,"n":482,"o":86.76,"t":"2026-10-19T16:15:00Z","v":18173,"vw":86.819681},{"c":86.875,"h":86.89,"l":86.81,"n":456,"o":86.835,"t":"2026-10-19T16:20:00Z","v":16710,"vw":86.858154},{"c":86.99,"h":86.99,"l":86.84,"n":496,"o":86.875,"t":"2026-10-19T16:25:00Z","v":27015,"vw":86.89847},{"c":86.94,"h":86.97,"l":86.915,"n":350,"o":86.95,"t":"2026-10-19T16:30:00Z","v":15641,"vw":86.948987},{"c":86.81,"h":86.94,"l":86.76,"n":556,"o":86.94,"t":"2026-10-19T16:35:00Z","v":23021,"vw":86.826651},{"c":86.92,"h":86.95,"l":86.805,"n":419,"o":86.805,"t":"2026-10-19T16:40:00Z","v":21102,"vw":86.898284},{"c":86.94,"h":86.96,"l":86.91,"n":472,"o":86.92,"t":"2026-10-19T16:45:00Z","v":22892,"vw":86.927791},{"c":86.93,"h":86.96,"l":86.9,"n":326,"o":86.92,"t":"2026-10-19T16:50:00Z","v":16677,"vw":86.931015},{"c":87.015,"h":87.015,"l":86.9,"n":452,"o":86.92,"t":"2026-10-19T16:55:00Z","v":17411,"vw":86.967534},{"c":87.02,"h":87.03,"l":86.985,"n":416,"o":87.03,"t":"2026-10-19T17:00:00Z","v":19042,"vw":87.002363},{"c":87.055,"h":87.055,"l":86.97,"n":586,"o":87.02,"t":"2026-10-19T17:05:00Z","v":30291,"vw":87.021142},{"c":87.06,"h":87.07,"l":87.02,"n":358,"o":87.03,"t":"2026-10-19T17:10:00Z","v":18433,"vw":87.043133},{"c":87.085,"h":87.13,"l":87.02,"n":463,"o":87.07,"t":"2026-10-19T17:15:00Z","v":20725,"vw":87.079346},{"c":87.035,"h":87.1,"l":87.02,"n":253,"o":87.09,"t":"2026-10-19T17:20:00Z","v":12207,"vw":87.071997},{"c":87.075,"h":87.11,"l":87.05,"n":531,"o":87.05,"t":"2026-10-19T17:25:00Z","v":20106,"vw":87.08167},{"c":87.02,"h":87.11,"l":87.02,"n":360,"o":87.07,"t":"2026-10-19T17:30:00Z","v":18964,"vw":87.073025},{"c":87.13,"h":87.15,"l":87.035,"n":561,"o":87.04,"t":"2026-10-19T17:35:00Z","v":23396,"vw":87.07768},{"c":87.215,"h":87.2499,"l":87.1,"n":301,"o":87.14,"t":"2026-10-19T17:40:00Z","v":16303,"vw":87.1844},{"c":87.1925,"h":87.235,"l":87.13,"n":607,"o":87.225,"t":"2026-10-19T17:45:00Z","v":31433,"vw":87.191993},{"c":87.125,"h":87.19,"l":87.11,"n":367,"o":87.19,"t":"2026-10-19T17:50:00Z","v":17778,"vw":87.143776},{"c":87.17,"h":87.24,"l":87.11,"n":599,"o":87.125,"t":"2026-10-19T17:55:00Z","v":36941,"vw":87.158528},{"c":87.33,"h":87.35,"l":87.18,"n":451,"o":87.18,"t":"2026-10-19T18:00:00Z","v":33044,"vw":87.252402},{"c":87.55,"h":87.56,"l":87.31,"n":673,"o":87.33,"t":"2026-10-19T18:05:00Z","v":36665,"vw":87.417332},{"c":87.55,"h":87.62,"l":87.515,"n":521,"o":87.59,"t":"2026-10-19T18:10:00Z","v":35073,"vw":87.552299},{"c":87.49,"h":87.585,"l":87.44,"n":456,"o":87.5275,"t":"2026-10-19T18:15:00Z","v":25273,"vw":87.522539},{"c":87.54,"h":87.545,"l":87.45,"n":378,"o":87.49,"t":"2026-10-19T18:20:00Z","v":19958,"vw":87.484988},{"c":87.51,"h":87.5676,"l":87.48,"n":507,"o":87.54,"t":"2026-10-19T18:25:00Z","v":23460,"vw":87.530365},{"c":87.47,"h":87.51,"l":87.33,"n":484,"o":87.48,"t":"2026-10-19T18:30:00Z","v":20519,"vw":87.443691},{"c":87.56,"h":87.575,"l":87.435,"n":306,"o":87.455,"t":"2026-10-19T18:35:00Z","v":13731,"vw":87.503927},{"c":87.51,"h":87.6,"l":87.505,"n":415,"o":87.58,"t":"2026-10-19T18:40:00Z","v":18826,"vw":87.550609},{"c":87.425,"h":87.58,"l":87.37,"n":829,"o":87.505,"t":"2026-10-19T18:45:00Z","v":43426,"vw":87.475189},{"c":87.35,"h":87.505,"l":87.35,"n":338,"o":87.43,"t":"2026-10-19T18:50:00Z","v":20579,"vw":87.418546},{"c":87.37,"h":87.41,"l":87.35,"n":358,"o":87.366,"t":"2026-10-19T18:55:00Z","v":12472,"vw":87.378146},{"c":87.27,"h":87.335,"l":87.22,"n":287,"o":87.335,"t":"2026-10-19T19:00:00Z","v":10654,"vw":87.27047},{"c":87.32,"h":87.34,"l":87.27,"n":361,"o":87.27,"t":"2026-10-19T19:05:00Z","v":12530,"vw":87.307061},{"c":87.345,"h":87.36,"l":87.285,"n":425,"o":87.335,"t":"2026-10-19T19:10:00Z","v":14396,"vw":87.32052},{"c":87.32,"h":87.4,"l":87.29,"n":408,"o":87.33,"t":"2026-10-19T19:15:00Z","v":16331,"vw":87.345513},{"c":87.25,"h":87.37,"l":87.23,"n":427,"o":87.32,"t":"2026-10-19T19:20:00Z","v":20921,"vw":87.31127},{"c":87.24,"h":87.3,"l":87.23,"n":553,"o":87.26,"t":"2026-10-19T19:25:00Z","v":33685,"vw":87.267223},{"c":87.235,"h":87.285,"l":87.19,"n":754,"o":87.25,"t":"2026-10-19T19:30:00Z","v":41805,"vw":87.234839},{"c":87.35,"h":87.3575,"l":87.23,"n":624,"o":87.23,"t":"2026-10-19T19:35:00Z","v":39871,"vw":87.282175},{"c":87.32,"h":87.38,"l":87.295,"n":588,"o":87.36,"t":"2026-10-19T19:40:00Z","v":25473,"vw":87.332022},{"c":87.21,"h":87.33,"l":87.18,"n":882,"o":87.31,"t":"2026-10-19T19:45:00Z","v":48261,"vw":87.244274},{"c":87.31,"h":87.35,"l":87.18,"n":1037,"o":87.21,"t":"2026-10-19T19:50:00Z","v":52427,"vw":87.28885},{"c":87.23,"h":87.37,"l":87.18,"n":3521,"o":87.31,"t":"2026-10-19T19:55:00Z","v":197124,"vw":87.302693},{"c":87.22,"h":87.24,"l":87.22,"n":104,"o":87.24,"t":"2026-10-19T20:00:00Z","v":539052,"vw":87.220005},{"c":87.01,"h":87.01,"l":87.01,"n":1,"o":87.01,"t":"2026-10-19T20:25:00Z","v":500,"vw":87.01},{"c":87.22,"h":87.22,"l":87.22,"n":1,"o":87.22,"t":"2026-10-19T20:35:00Z","v":1093,"vw":87.22},{"c":87.2,"h":87.2,"l":87.2,"n":4,"o":87.2,"t":"2026-10-19T23:55:00Z","v":150,"vw":87.2},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-20T11:05:00Z","v":1042,"vw":87.5},{"c":87.53,"h":87.75,"l":87.43,"n":168,"o":87.73,"t":"2026-10-20T13:30:00Z","v":29625,"vw":87.698239},{"c":87.385,"h":87.765,"l":87.2368,"n":132,"o":87.53,"t":"2026-10-20T13:35:00Z","v":4596,"vw":87.488093},{"c":87.7,"h":87.7,"l":87.44,"n":199,"o":87.4591,"t":"2026-10-20T13:40:00Z","v":5457,"vw":87.508806},{"c":87.83,"h":88,"l":87.603,"n":352,"o":87.66,"t":"2026-10-20T13:45:00Z","v":12280,"vw":87.916727},{"c":87.85,"h":88.13,"l":87.79,"n":376,"o":87.99,"t":"2026-10-20T13:50:00Z","v":16342,"vw":87.991115},{"c":87.65,"h":88,"l":87.59,"n":262,"o":88,"t":"2026-10-20T13:55:00Z","v":10560,"vw":87.72584},{"c":87.57,"h":87.715,"l":87.47,"n":290,"o":87.61,"t":"2026-10-20T14:00:00Z","v":8720,"vw":87.57819},{"c":87.27,"h":87.56,"l":87.21,"n":295,"o":87.44,"t":"2026-10-20T14:05:00Z","v":13524,"vw":87.309583},{"c":87.335,"h":87.39,"l":87.16,"n":287,"o":87.224,"t":"2026-10-20T14:10:00Z","v":7970,"vw":87.280918},{"c":87.33,"h":87.395,"l":87.235,"n":244,"o":87.33,"t":"2026-10-20T14:15:00Z","v":6423,"vw":87.309498},{"c":87.48,"h":87.51,"l":87.395,"n":285,"o":87.4,"t":"2026-10-20T14:20:00Z","v":7244,"vw":87.441607},{"c":87.455,"h":87.46,"l":87.34,"n":157,"o":87.43,"t":"2026-10-20T14:25:00Z","v":3282,"vw":87.402143},{"c":87.86,"h":87.86,"l":87.48,"n":354,"o":87.48,"t":"2026-10-20T14:30:00Z","v":11831,"vw":87.677571},{"c":87.856,"h":87.945,"l":87.855,"n":182,"o":87.87,"t":"2026-10-20T14:35:00Z","v":6888,"vw":87.88204},{"c":87.865,"h":87.93,"l":87.84,"n":302,"o":87.88,"t":"2026-10-20T14:40:00Z","v":12790,"vw":87.887145},{"c":87.9,"h":87.94,"l":87.78,"n":323,"o":87.85,"t":"2026-10-20T14:45:00Z","v":13840,"vw":87.87599},{"c":88.11,"h":88.135,"l":87.85,"n":267,"o":87.86,"t":"2026-10-20T14:50:00Z","v":10303,"vw":87.986438},{"c":88.22,"h":88.25,"l":88.04,"n":258,"o":88.105,"t":"2026-10-20T14:55:00Z","v":10546,"vw":88.169794},{"c":88.28,"h":88.34,"l":88.22,"n":325,"o":88.22,"t":"2026-10-20T15:00:00Z","v":10395,"vw":88.271254},{"c":88.23,"h":88.295,"l":88.07,"n":289,"o":88.26,"t":"2026-10-20T15:05:00Z","v":11294,"vw":88.162666},{"c":88.02,"h":88.23,"l":87.97,"n":388,"o":88.225,"t":"2026-10-20T15:10:00Z","v":23493,"vw":88.099065},{"c":88.115,"h":88.16,"l":87.975,"n":394,"o":88.02,"t":"2026-10-20T15:15:00Z","v":14699,"vw":88.073196},{"c":88.09,"h":88.115,"l":87.97,"n":349,"o":88.11,"t":"2026-10-20T15:20:00Z","v":17736,"vw":88.024485},{"c":87.98,"h":88.12,"l":87.91,"n":341,"o":88.12,"t":"2026-10-20T15:25:00Z","v":13235,"vw":87.999429},{"c":88.1,"h":88.1075,"l":87.935,"n":303,"o":87.98,"t":"2026-10-20T15:30:00Z","v":18390,"vw":88.038083},{"c":88.19,"h":88.19,"l":88.085,"n":261,"o":88.11,"t":"2026-10-20T15:35:00Z","v":11853,"vw":88.106649},{"c":88.25,"h":88.2749,"l":88.19,"n":232,"o":88.2,"t":"2026-10-20T15:40:00Z","v":8886,"vw":88.226847},{"c":88.15,"h":88.19,"l":88.12,"n":307,"o":88.19,"t":"2026-10-20T15:45:00Z","v":7879,"vw":88.16351},{"c":88.02,"h":88.15,"l":87.96,"n":330,"o":88.145,"t":"2026-10-20T15:50:00Z","v":38045,"vw":88.078532},{"c":88.05,"h":88.05,"l":88,"n":239,"o":88.01,"t":"2026-10-20T15:55:00Z","v":5785,"vw":88.02734},{"c":87.97,"h":88.035,"l":87.91,"n":414,"o":88.02,"t":"2026-10-20T16:00:00Z","v":18326,"vw":87.967431},{"c":88.06,"h":88.06,"l":87.97,"n":253,"o":87.97,"t":"2026-10-20T16:05:00Z","v":10033,"vw":88.010403},{"c":87.94,"h":88.07,"l":87.91,"n":306,"o":88.0294,"t":"2026-10-20T16:10:00Z","v":20956,"vw":87.983156},{"c":87.95,"h":87.99,"l":87.84,"n":390,"o":87.91,"t":"2026-10-20T16:15:00Z","v":28377,"vw":87.921735},{"c":87.94,"h":87.98,"l":87.91,"n":280,"o":87.98,"t":"2026-10-20T16:20:00Z","v":13753,"vw":87.945274},{"c":87.91,"h":87.94,"l":87.855,"n":357,"o":87.94,"t":"2026-10-20T16:25:00Z","v":15506,"vw":87.888148},{"c":87.915,"h":87.93,"l":87.9,"n":209,"o":87.91,"t":"2026-10-20T16:30:00Z","v":8467,"vw":87.908335},{"c":87.91,"h":87.955,"l":87.9,"n":262,"o":87.915,"t":"2026-10-20T16:35:00Z","v":11983,"vw":87.927608},{"c":87.965,"h":88.01,"l":87.9,"n":207,"o":87.9,"t":"2026-10-20T16:40:00Z","v":8202,"vw":87.968224},{"c":88.02,"h":88.035,"l":87.945,"n":260,"o":87.97,"t":"2026-10-20T16:45:00Z","v":13411,"vw":87.983214},{"c":87.98,"h":88,"l":87.96,"n":282,"o":88,"t":"2026-10-20T16:50:00Z","v":7719,"vw":87.983748},{"c":87.94,"h":88.01,"l":87.94,"n":313,"o":87.98,"t":"2026-10-20T16:55:00Z","v":9284,"vw":87.962357},{"c":87.91,"h":87.95,"l":87.81,"n":235,"o":87.95,"t":"2026-10-20T17:00:00Z","v":6366,"vw":87.886417},{"c":87.88,"h":87.945,"l":87.85,"n":261,"o":87.945,"t":"2026-10-20T17:05:00Z","v":9162,"vw":87.88436},{"c":87.89,"h":87.905,"l":87.81,"n":231,"o":87.85,"t":"2026-10-20T17:10:00Z","v":12087,"vw":87.839921},{"c":87.9,"h":87.92,"l":87.84,"n":219,"o":87.92,"t":"2026-10-20T17:15:00Z","v":10046,"vw":87.874256},{"c":87.871,"h":87.92,"l":87.871,"n":226,"o":87.92,"t":"2026-10-20T17:20:00Z","v":8179,"vw":87.895656},{"c":87.96,"h":87.98,"l":87.86,"n":208,"o":87.86,"t":"2026-10-20T17:25:00Z","v":6981,"vw":87.903236},{"c":88.1,"h":88.12,"l":87.98,"n":347,"o":87.98,"t":"2026-10-20T17:30:00Z","v":18827,"vw":88.070083},{"c":88.015,"h":88.11,"l":88.01,"n":235,"o":88.1,"t":"2026-10-20T17:35:00Z","v":9533,"vw":88.077365},{"c":87.865,"h":88.015,"l":87.805,"n":389,"o":88.015,"t":"2026-10-20T17:40:00Z","v":16972,"vw":87.876764},{"c":87.86,"h":87.91,"l":87.795,"n":320,"o":87.87,"t":"2026-10-20T17:45:00Z","v":18653,"vw":87.859197},{"c":87.89,"h":87.945,"l":87.85,"n":268,"o":87.87,"t":"2026-10-20T17:50:00Z","v":11233,"vw":87.891377},{"c":87.92,"h":87.94,"l":87.86,"n":268,"o":87.89,"t":"2026-10-20T17:55:00Z","v":11512,"vw":87.889745},{"c":87.81,"h":87.96,"l":87.81,"n":264,"o":87.92,"t":"2026-10-20T18:00:00Z","v":11086,"vw":87.896145},{"c":87.97,"h":88.01,"l":87.85,"n":351,"o":87.85,"t":"2026-10-20T18:05:00Z","v":13332,"vw":87.953525},{"c":88.06,"h":88.07,"l":87.985,"n":222,"o":88,"t":"2026-10-20T18:10:00Z","v":5795,"vw":88.034353},{"c":88.145,"h":88.15,"l":88.05,"n":333,"o":88.06,"t":"2026-10-20T18:15:00Z","v":12123,"vw":88.079774},{"c":88.245,"h":88.29,"l":88.05,"n":526,"o":88.12,"t":"2026-10-20T18:20:00Z","v":27453,"vw":88.111876},{"c":88.3,"h":88.34,"l":88.2475,"n":304,"o":88.2475,"t":"2026-10-20T18:25:00Z","v":12970,"vw":88.298702},{"c":88.25,"h":88.3,"l":88.155,"n":434,"o":88.2809,"t":"2026-10-20T18:30:00Z","v":16294,"vw":88.237641},{"c":88.18,"h":88.26,"l":88.18,"n":247,"o":88.25,"t":"2026-10-20T18:35:00Z","v":6196,"vw":88.22224},{"c":88.17,"h":88.2,"l":88.1328,"n":332,"o":88.19,"t":"2026-10-20T18:40:00Z","v":11737,"vw":88.165721},{"c":88,"h":88.16,"l":87.95,"n":426,"o":88.16,"t":"2026-10-20T18:45:00Z","v":15770,"vw":88.052149},{"c":88.085,"h":88.085,"l":87.9601,"n":352,"o":88.06,"t":"2026-10-20T18:50:00Z","v":10989,"vw":88.039962},{"c":87.995,"h":88.12,"l":87.995,"n":434,"o":88.09,"t":"2026-10-20T18:55:00Z","v":12687,"vw":88.052672},{"c":88.01,"h":88.05,"l":87.965,"n":369,"o":88.01,"t":"2026-10-20T19:00:00Z","v":15048,"vw":88.01184},{"c":88.01,"h":88.05,"l":87.96,"n":416,"o":87.99,"t":"2026-10-20T19:05:00Z","v":12935,"vw":88.010635},{"c":88.035,"h":88.075,"l":87.93,"n":461,"o":88,"t":"2026-10-20T19:10:00Z","v":15851,"vw":88.011897},{"c":88.01,"h":88.035,"l":87.96,"n":528,"o":88.035,"t":"2026-10-20T19:15:00Z","v":20172,"vw":87.988531},{"c":88,"h":88.03,"l":87.94,"n":531,"o":88.02,"t":"2026-10-20T19:20:00Z","v":18418,"vw":87.992396},{"c":88.01,"h":88.07,"l":87.99,"n":596,"o":88.02,"t":"2026-10-20T19:25:00Z","v":28049,"vw":88.02634},{"c":88.15,"h":88.165,"l":88.01,"n":589,"o":88.01,"t":"2026-10-20T19:30:00Z","v":22046,"vw":88.085269},{"c":88.135,"h":88.17,"l":88.12,"n":557,"o":88.145,"t":"2026-10-20T19:35:00Z","v":24895,"vw":88.146586},{"c":88.22,"h":88.25,"l":88.135,"n":698,"o":88.135,"t":"2026-10-20T19:40:00Z","v":30340,"vw":88.202447},{"c":88.24,"h":88.26,"l":88.15,"n":848,"o":88.22,"t":"2026-10-20T19:45:00Z","v":59257,"vw":88.215088},{"c":88.25,"h":88.26,"l":88.19,"n":1093,"o":88.245,"t":"2026-10-20T19:50:00Z","v":61754,"vw":88.222867},{"c":88.3,"h":88.31,"l":88.16,"n":3370,"o":88.245,"t":"2026-10-20T19:55:00Z","v":211249,"vw":88.219206},{"c":88.29,"h":88.29,"l":88.28,"n":116,"o":88.28,"t":"2026-10-20T20:00:00Z","v":429938,"vw":88.289991},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-20T20:20:00Z","v":100,"vw":88},{"c":88.29,"h":88.29,"l":88.29,"n":1,"o":88.29,"t":"2026-10-20T20:30:00Z","v":1378,"vw":88.29},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-21T12:00:00Z","v":100,"vw":87.9},{"c":87.89,"h":88.29,"l":87.79,"n":10,"o":87.79,"t":"2026-10-21T13:00:00Z","v":729,"vw":87.90459},{"c":87.5,"h":87.98,"l":87.5,"n":16,"o":87.895,"t":"2026-10-21T13:20:00Z","v":1433,"vw":87.692281},{"c":88.175,"h":88.35,"l":87.27,"n":480,"o":87.52,"t":"2026-10-21T13:30:00Z","v":52215,"vw":87.741018},{"c":88.585,"h":88.72,"l":88.2,"n":592,"o":88.2075,"t":"2026-10-21T13:35:00Z","v":46543,"vw":88.404265},{"c":88.93,"h":89.32,"l":88.6092,"n":797,"o":88.6092,"t":"2026-10-21T13:40:00Z","v":55694,"vw":89.007031},{"c":88.56,"h":89.04,"l":88.455,"n":577,"o":89.02,"t":"2026-10-21T13:45:00Z","v":22132,"vw":88.666967},{"c":88.2,"h":88.65,"l":88.2,"n":621,"o":88.5801,"t":"2026-10-21T13:50:00Z","v":22754,"vw":88.444971},{"c":88.26,"h":88.455,"l":88.115,"n":747,"o":88.2575,"t":"2026-10-21T13:55:00Z","v":32284,"vw":88.257279},{"c":87.34,"h":88.27,"l":87.275,"n":1182,"o":88.27,"t":"2026-10-21T14:00:00Z","v":83528,"vw":87.935421},{"c":87.31,"h":87.37,"l":87.06,"n":490,"o":87.17,"t":"2026-10-21T14:05:00Z","v":20159,"vw":87.260514},{"c":87.39,"h":87.505,"l":87.22,"n":465,"o":87.225,"t":"2026-10-21T14:10:00Z","v":21261,"vw":87.340592},{"c":87.825,"h":87.91,"l":87.41,"n":698,"o":87.41,"t":"2026-10-21T14:15:00Z","v":47408,"vw":87.783723},{"c":87.795,"h":87.83,"l":87.7,"n":437,"o":87.75,"t":"2026-10-21T14:20:00Z","v":16244,"vw":87.772143},{"c":87.65,"h":87.84,"l":87.645,"n":455,"o":87.73,"t":"2026-10-21T14:25:00Z","v":22227,"vw":87.752392},{"c":87.79,"h":87.83,"l":87.65,"n":569,"o":87.65,"t":"2026-10-21T14:30:00Z","v":31557,"vw":87.735999},{"c":87.9925,"h":88.03,"l":87.77,"n":423,"o":87.79,"t":"2026-10-21T14:35:00Z","v":14718,"vw":87.869492},{"c":87.78,"h":87.995,"l":87.71,"n":320,"o":87.995,"t":"2026-10-21T14:40:00Z","v":11767,"vw":87.851467},{"c":87.755,"h":87.86,"l":87.68,"n":379,"o":87.765,"t":"2026-10-21T14:45:00Z","v":15039,"vw":87.775613},{"c":87.86,"h":87.9695,"l":87.755,"n":370,"o":87.755,"t":"2026-10-21T14:50:00Z","v":23724,"vw":87.828857},{"c":87.71,"h":87.95,"l":87.58,"n":1456,"o":87.86,"t":"2026-10-21T14:55:00Z","v":188533,"vw":87.794152},{"c":87.6,"h":87.79,"l":87.58,"n":950,"o":87.71,"t":"2026-10-21T15:00:00Z","v":74414,"vw":87.687166},{"c":87.47,"h":87.645,"l":87.36,"n":870,"o":87.63,"t":"2026-10-21T15:05:00Z","v":99917,"vw":87.543034},{"c":87.64,"h":87.72,"l":87.47,"n":520,"o":87.47,"t":"2026-10-21T15:10:00Z","v":29839,"vw":87.618565},{"c":87.545,"h":87.73,"l":87.515,"n":515,"o":87.6,"t":"2026-10-21T15:15:00Z","v":27839,"vw":87.628627},{"c":87.6433,"h":87.735,"l":87.51,"n":529,"o":87.51,"t":"2026-10-21T15:20:00Z","v":34695,"vw":87.6695},{"c":87.8,"h":87.81,"l":87.6,"n":424,"o":87.65,"t":"2026-10-21T15:25:00Z","v":14740,"vw":87.692039},{"c":87.515,"h":87.81,"l":87.47,"n":534,"o":87.8,"t":"2026-10-21T15:30:00Z","v":25229,"vw":87.651764},{"c":87.4,"h":87.52,"l":87.39,"n":308,"o":87.515,"t":"2026-10-21T15:35:00Z","v":12341,"vw":87.45895},{"c":87.53,"h":87.585,"l":87.39,"n":318,"o":87.39,"t":"2026-10-21T15:40:00Z","v":15623,"vw":87.510661},{"c":87.53,"h":87.63,"l":87.525,"n":378,"o":87.55,"t":"2026-10-21T15:45:00Z","v":15220,"vw":87.565007},{"c":87.64,"h":87.64,"l":87.545,"n":232,"o":87.545,"t":"2026-10-21T15:50:00Z","v":8823,"vw":87.583282},{"c":87.74,"h":87.74,"l":87.59,"n":381,"o":87.615,"t":"2026-10-21T15:55:00Z","v":17206,"vw":87.644096},{"c":87.87,"h":87.94,"l":87.73,"n":515,"o":87.73,"t":"2026-10-21T16:00:00Z","v":34204,"vw":87.845031},{"c":87.84,"h":87.98,"l":87.8,"n":275,"o":87.89,"t":"2026-10-21T16:05:00Z","v":15574,"vw":87.944709},{"c":88.19,"h":88.21,"l":87.835,"n":382,"o":87.86,"t":"2026-10-21T16:10:00Z","v":18128,"vw":88.01552},{"c":88.105,"h":88.17,"l":88.05,"n":293,"o":88.16,"t":"2026-10-21T16:15:00Z","v":10831,"vw":88.104045},{"c":88.155,"h":88.31,"l":88.08,"n":554,"o":88.09,"t":"2026-10-21T16:20:00Z","v":36547,"vw":88.202425},{"c":88.065,"h":88.19,"l":87.98,"n":268,"o":88.14,"t":"2026-10-21T16:25:00Z","v":9822,"vw":88.09613},{"c":88.015,"h":88.12,"l":88,"n":375,"o":88.07,"t":"2026-10-21T16:30:00Z","v":39233,"vw":88.047853},{"c":87.96,"h":88.0099,"l":87.86,"n":469,"o":87.99,"t":"2026-10-21T16:35:00Z","v":50466,"vw":87.926827},{"c":87.9,"h":87.99,"l":87.795,"n":382,"o":87.945,"t":"2026-10-21T16:40:00Z","v":17850,"vw":87.920686},{"c":88.04,"h":88.04,"l":87.9,"n":302,"o":87.91,"t":"2026-10-21T16:45:00Z","v":9329,"vw":87.947505},{"c":88.095,"h":88.095,"l":87.98,"n":357,"o":88.01,"t":"2026-10-21T16:50:00Z","v":10707,"vw":88.013401},{"c":88.155,"h":88.2,"l":88.11,"n":371,"o":88.12,"t":"2026-10-21T16:55:00Z","v":10450,"vw":88.155509},{"c":88.09,"h":88.1,"l":88.02,"n":325,"o":88.1,"t":"2026-10-21T17:00:00Z","v":11112,"vw":88.056046},{"c":88.125,"h":88.14,"l":88.065,"n":351,"o":88.09,"t":"2026-10-21T17:05:00Z","v":11437,"vw":88.11178},{"c":88.11,"h":88.16,"l":88.08,"n":371,"o":88.11,"t":"2026-10-21T17:10:00Z","v":10304,"vw":88.127245},{"c":88.13,"h":88.13,"l":88.08,"n":114,"o":88.1,"t":"2026-10-21T17:15:00Z","v":3057,"vw":88.109352},{"c":88.09,"h":88.15,"l":88.065,"n":313,"o":88.1,"t":"2026-10-21T17:20:00Z","v":12006,"vw":88.112289},{"c":88.21,"h":88.255,"l":88.08,"n":314,"o":88.08,"t":"2026-10-21T17:25:00Z","v":12208,"vw":88.16857},{"c":88.24,"h":88.33,"l":88.15,"n":342,"o":88.21,"t":"2026-10-21T17:30:00Z","v":13354,"vw":88.265712},{"c":88.255,"h":88.29,"l":88.23,"n":256,"o":88.26,"t":"2026-10-21T17:35:00Z","v":8250,"vw":88.261418},{"c":88.316,"h":88.35,"l":88.2301,"n":237,"o":88.255,"t":"2026-10-21T17:40:00Z","v":8309,"vw":88.295757},{"c":88.29,"h":88.4,"l":88.27,"n":480,"o":88.32,"t":"2026-10-21T17:45:00Z","v":18538,"vw":88.336019},{"c":88.33,"h":88.33,"l":88.26,"n":270,"o":88.28,"t":"2026-10-21T17:50:00Z","v":7698,"vw":88.277261},{"c":88.3,"h":88.38,"l":88.25,"n":372,"o":88.25,"t":"2026-10-21T17:55:00Z","v":8524,"vw":88.315791},{"c":88.29,"h":88.37,"l":88.27,"n":412,"o":88.29,"t":"2026-10-21T18:00:00Z","v":35716,"vw":88.321047},{"c":88.245,"h":88.36,"l":88.24,"n":390,"o":88.35,"t":"2026-10-21T18:05:00Z","v":14429,"vw":88.27599},{"c":88.39,"h":88.4,"l":88.245,"n":316,"o":88.245,"t":"2026-10-21T18:10:00Z","v":9437,"vw":88.33944},{"c":88.33,"h":88.43,"l":88.33,"n":347,"o":88.405,"t":"2026-10-21T18:15:00Z","v":21568,"vw":88.383041},{"c":88.365,"h":88.41,"l":88.325,"n":291,"o":88.325,"t":"2026-10-21T18:20:00Z","v":8838,"vw":88.371278},{"c":88.33,"h":88.37,"l":88.33,"n":278,"o":88.355,"t":"2026-10-21T18:25:00Z","v":5313,"vw":88.353482},{"c":88.43,"h":88.435,"l":88.332,"n":265,"o":88.34,"t":"2026-10-21T18:30:00Z","v":9488,"vw":88.380363},{"c":88.3275,"h":88.46,"l":88.32,"n":330,"o":88.42,"t":"2026-10-21T18:35:00Z","v":11558,"vw":88.399993},{"c":88.36,"h":88.42,"l":88.33,"n":310,"o":88.35,"t":"2026-10-21T18:40:00Z","v":9374,"vw":88.369512},{"c":88.285,"h":88.37,"l":88.285,"n":351,"o":88.345,"t":"2026-10-21T18:45:00Z","v":11540,"vw":88.326036},{"c":88.32,"h":88.33,"l":88.275,"n":296,"o":88.295,"t":"2026-10-21T18:50:00Z","v":8914,"vw":88.301222},{"c":88.12,"h":88.33,"l":88.12,"n":593,"o":88.32,"t":"2026-10-21T18:55:00Z","v":19425,"vw":88.227158},{"c":87.95,"h":88.115,"l":87.92,"n":384,"o":88.115,"t":"2026-10-21T19:00:00Z","v":11679,"vw":87.987655},{"c":87.865,"h":87.95,"l":87.84,"n":409,"o":87.95,"t":"2026-10-21T19:05:00Z","v":13318,"vw":87.891381},{"c":87.97,"h":87.98,"l":87.845,"n":316,"o":87.845,"t":"2026-10-21T19:10:00Z","v":10004,"vw":87.911084},{"c":88,"h":88.06,"l":87.99,"n":463,"o":87.99,"t":"2026-10-21T19:15:00Z","v":15972,"vw":88.027027},{"c":87.995,"h":88.08,"l":87.9,"n":582,"o":88,"t":"2026-10-21T19:20:00Z","v":23519,"vw":87.984159},{"c":88.04,"h":88.15,"l":88,"n":644,"o":88.02,"t":"2026-10-21T19:25:00Z","v":30109,"vw":88.076615},{"c":88.1,"h":88.1,"l":88.01,"n":511,"o":88.06,"t":"2026-10-21T19:30:00Z","v":17857,"vw":88.056978},{"c":88.12,"h":88.17,"l":88.015,"n":559,"o":88.1,"t":"2026-10-21T19:35:00Z","v":22532,"vw":88.094764},{"c":88.22,"h":88.22,"l":88.09,"n":880,"o":88.135,"t":"2026-10-21T19:40:00Z","v":35500,"vw":88.143206},{"c":88.24,"h":88.27,"l":88.18,"n":972,"o":88.225,"t":"2026-10-21T19:45:00Z","v":70151,"vw":88.232879},{"c":88.315,"h":88.32,"l":88.17,"n":1119,"o":88.24,"t":"2026-10-21T19:50:00Z","v":53273,"vw":88.239313},{"c":88.4,"h":88.41,"l":88.17,"n":3588,"o":88.3,"t":"2026-10-21T19:55:00Z","v":218336,"vw":88.298481},{"c":88.4,"h":88.4,"l":88.4,"n":88,"o":88.4,"t":"2026-10-21T20:00:00Z","v":502655,"vw":88.4},{"c":88.4,"h":88.4,"l":88.4,"n":2,"o":88.4,"t":"2026-10-21T20:35:00Z","v":2447,"vw":88.4},{"c":88.88,"h":88.88,"l":88.88,"n":1,"o":88.88,"t":"2026-10-22T09:35:00Z","v":100,"vw":88.88},{"c":88.66,"h":88.66,"l":88.66,"n":1,"o":88.66,"t":"2026-10-22T13:10:00Z","v":103,"vw":88.66},{"c":88.78,"h":88.78,"l":88.64,"n":7,"o":88.64,"t":"2026-10-22T13:20:00Z","v":342,"vw":88.71},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-22T13:25:00Z","v":100,"vw":88.8},{"c":88.585,"h":89,"l":88.28,"n":138,"o":88.64,"t":"2026-10-22T13:30:00Z","v":31058,"vw":88.639855},{"c":88.55,"h":88.8,"l":88.38,"n":194,"o":88.77,"t":"2026-10-22T13:35:00Z","v":8231,"vw":88.563843},{"c":88.77,"h":88.8,"l":88.525,"n":204,"o":88.65,"t":"2026-10-22T13:40:00Z","v":9687,"vw":88.646671},{"c":88.66,"h":88.9799,"l":88.66,"n":335,"o":88.725,"t":"2026-10-22T13:45:00Z","v":10649,"vw":88.832933},{"c":88.755,"h":88.905,"l":88.705,"n":151,"o":88.775,"t":"2026-10-22T13:50:00Z","v":3973,"vw":88.800871},{"c":89.035,"h":89.035,"l":88.735,"n":272,"o":88.74,"t":"2026-10-22T13:55:00Z","v":10689,"vw":88.897635},{"c":88.9,"h":89.035,"l":88.86,"n":289,"o":89.035,"t":"2026-10-22T14:00:00Z","v":9510,"vw":88.946722},{"c":89.02,"h":89.05,"l":88.91,"n":296,"o":88.98,"t":"2026-10-22T14:05:00Z","v":8852,"vw":89.010478},{"c":89.055,"h":89.14,"l":88.96,"n":267,"o":88.96,"t":"2026-10-22T14:10:00Z","v":7346,"vw":89.053758},{"c":89.21,"h":89.37,"l":89.03,"n":335,"o":89.04,"t":"2026-10-22T14:15:00Z","v":15368,"vw":89.167079},{"c":89.27,"h":89.52,"l":89.16,"n":867,"o":89.18,"t":"2026-10-22T14:20:00Z","v":46315,"vw":89.376247},{"c":89.38,"h":89.41,"l":89.22,"n":311,"o":89.34,"t":"2026-10-22T14:25:00Z","v":8500,"vw":89.31331},{"c":89.25,"h":89.51,"l":89.16,"n":940,"o":89.335,"t":"2026-10-22T14:30:00Z","v":36296,"vw":89.324886},{"c":89.41,"h":89.41,"l":89.16,"n":317,"o":89.3,"t":"2026-10-22T14:35:00Z","v":8631,"vw":89.308891},{"c":89.4,"h":89.46,"l":89.29,"n":532,"o":89.38,"t":"2026-10-22T14:40:00Z","v":15913,"vw":89.375774},{"c":89.515,"h":89.56,"l":89.355,"n":476,"o":89.39,"t":"2026-10-22T14:45:00Z","v":13609,"vw":89.482318},{"c":89.455,"h":89.595,"l":89.45,"n":615,"o":89.52,"t":"2026-10-22T14:50:00Z","v":19772,"vw":89.517306},{"c":89.62,"h":89.69,"l":89.39,"n":728,"o":89.48,"t":"2026-10-22T14:55:00Z","v":29359,"vw":89.538933},{"c":89.58,"h":89.65,"l":89.48,"n":530,"o":89.64,"t":"2026-10-22T15:00:00Z","v":18410,"vw":89.564511},{"c":89.56,"h":89.62,"l":89.45,"n":643,"o":89.61,"t":"2026-10-22T15:05:00Z","v":17069,"vw":89.564151},{"c":89.3599,"h":89.58,"l":89.245,"n":874,"o":89.56,"t":"2026-10-22T15:10:00Z","v":35101,"vw":89.448744},{"c":89.52,"h":89.55,"l":89.255,"n":554,"o":89.29,"t":"2026-10-22T15:15:00Z","v":17222,"vw":89.391136},{"c":89.38,"h":89.58,"l":89.37,"n":439,"o":89.5,"t":"2026-10-22T15:20:00Z","v":15533,"vw":89.517936},{"c":89.54,"h":89.6,"l":89.4,"n":657,"o":89.455,"t":"2026-10-22T15:25:00Z","v":31967,"vw":89.524088},{"c":89.54,"h":89.62,"l":89.43,"n":508,"o":89.54,"t":"2026-10-22T15:30:00Z","v":25629,"vw":89.536869},{"c":89.55,"h":89.59,"l":89.48,"n":422,"o":89.54,"t":"2026-10-22T15:35:00Z","v":16494,"vw":89.538923},{"c":89.62,"h":89.63,"l":89.485,"n":468,"o":89.5636,"t":"2026-10-22T15:40:00Z","v":18654,"vw":89.534542},{"c":89.55,"h":89.61,"l":89.52,"n":277,"o":89.58,"t":"2026-10-22T15:45:00Z","v":10331,"vw":89.558387},{"c":89.545,"h":89.66,"l":89.53,"n":432,"o":89.5538,"t":"2026-10-22T15:50:00Z","v":19663,"vw":89.570856},{"c":89.54,"h":89.64,"l":89.535,"n":338,"o":89.545,"t":"2026-10-22T15:55:00Z","v":11026,"vw":89.585239},{"c":89.67,"h":89.7,"l":89.55,"n":703,"o":89.59,"t":"2026-10-22T16:00:00Z","v":48770,"vw":89.608115},{"c":89.71,"h":89.74,"l":89.53,"n":418,"o":89.645,"t":"2026-10-22T16:05:00Z","v":15310,"vw":89.636789},{"c":89.58,"h":89.71,"l":89.555,"n":393,"o":89.71,"t":"2026-10-22T16:10:00Z","v":11585,"vw":89.616075},{"c":89.6,"h":89.625,"l":89.5401,"n":255,"o":89.55,"t":"2026-10-22T16:15:00Z","v":7574,"vw":89.590429},{"c":89.515,"h":89.63,"l":89.48,"n":382,"o":89.59,"t":"2026-10-22T16:20:00Z","v":15167,"vw":89.56603},{"c":89.59,"h":89.63,"l":89.515,"n":485,"o":89.515,"t":"2026-10-22T16:25:00Z","v":17168,"vw":89.586293},{"c":89.49,"h":89.59,"l":89.48,"n":371,"o":89.578,"t":"2026-10-22T16:30:00Z","v":12153,"vw":89.534133},{"c":89.29,"h":89.54,"l":89.22,"n":414,"o":89.53,"t":"2026-10-22T16:35:00Z","v":14546,"vw":89.345236},{"c":89.22,"h":89.325,"l":89.18,"n":440,"o":89.28,"t":"2026-10-22T16:40:00Z","v":16879,"vw":89.237009},{"c":89.09,"h":89.19,"l":89.08,"n":638,"o":89.19,"t":"2026-10-22T16:45:00Z","v":22972,"vw":89.141435},{"c":89.33,"h":89.33,"l":89.07,"n":518,"o":89.09,"t":"2026-10-22T16:50:00Z","v":17280,"vw":89.174214},{"c":89.42,"h":89.435,"l":89.29,"n":431,"o":89.33,"t":"2026-10-22T16:55:00Z","v":14919,"vw":89.344362},{"c":89.175,"h":89.42,"l":89.175,"n":342,"o":89.33,"t":"2026-10-22T17:00:00Z","v":16591,"vw":89.27426},{"c":89.095,"h":89.23,"l":89.095,"n":421,"o":89.17,"t":"2026-10-22T17:05:00Z","v":14351,"vw":89.172667},{"c":89.16,"h":89.2099,"l":89.05,"n":438,"o":89.1,"t":"2026-10-22T17:10:00Z","v":20520,"vw":89.168001},{"c":89.1228,"h":89.22,"l":89.09,"n":444,"o":89.125,"t":"2026-10-22T17:15:00Z","v":15519,"vw":89.147804},{"c":89.1,"h":89.16,"l":89.085,"n":425,"o":89.15,"t":"2026-10-22T17:20:00Z","v":16218,"vw":89.119531},{"c":89.225,"h":89.25,"l":89.04,"n":424,"o":89.09,"t":"2026-10-22T17:25:00Z","v":13604,"vw":89.172625},{"c":89.365,"h":89.39,"l":89.23,"n":494,"o":89.23,"t":"2026-10-22T17:30:00Z","v":19421,"vw":89.301262},{"c":89.17,"h":89.39,"l":89.06,"n":555,"o":89.365,"t":"2026-10-22T17:35:00Z","v":21793,"vw":89.193414},{"c":89.17,"h":89.2,"l":89.13,"n":321,"o":89.18,"t":"2026-10-22T17:40:00Z","v":10584,"vw":89.163907},{"c":89.035,"h":89.18,"l":89,"n":561,"o":89.135,"t":"2026-10-22T17:45:00Z","v":24280,"vw":89.090741},{"c":89.125,"h":89.14,"l":89.01,"n":506,"o":89.08,"t":"2026-10-22T17:50:00Z","v":23920,"vw":89.083868},{"c":89.16,"h":89.205,"l":89.135,"n":489,"o":89.15,"t":"2026-10-22T17:55:00Z","v":18544,"vw":89.167845},{"c":89.03,"h":89.255,"l":89.03,"n":420,"o":89.155,"t":"2026-10-22T18:00:00Z","v":22238,"vw":89.131112},{"c":89.17,"h":89.17,"l":89.065,"n":419,"o":89.08,"t":"2026-10-22T18:05:00Z","v":16867,"vw":89.126666},{"c":89.07,"h":89.19,"l":89.07,"n":517,"o":89.17,"t":"2026-10-22T18:10:00Z","v":24720,"vw":89.157593},{"c":89.12,"h":89.15,"l":89.1,"n":467,"o":89.11,"t":"2026-10-22T18:15:00Z","v":20283,"vw":89.12365},{"c":89.205,"h":89.21,"l":89.08,"n":660,"o":89.14,"t":"2026-10-22T18:20:00Z","v":29981,"vw":89.147865},{"c":89.175,"h":89.2,"l":89.08,"n":467,"o":89.2,"t":"2026-10-22T18:25:00Z","v":18764,"vw":89.134491},{"c":89.0701,"h":89.165,"l":89,"n":621,"o":89.15,"t":"2026-10-22T18:30:00Z","v":40094,"vw":89.056027},{"c":89.095,"h":89.1,"l":89.015,"n":463,"o":89.08,"t":"2026-10-22T18:35:00Z","v":21919,"vw":89.062178},{"c":88.96,"h":89.095,"l":88.9075,"n":587,"o":89.095,"t":"2026-10-22T18:40:00Z","v":22058,"vw":88.984013},{"c":89.01,"h":89.01,"l":88.935,"n":547,"o":88.96,"t":"2026-10-22T18:45:00Z","v":23722,"vw":88.964987},{"c":89.065,"h":89.065,"l":88.895,"n":582,"o":89.01,"t":"2026-10-22T18:50:00Z","v":29672,"vw":88.963088},{"c":89.13,"h":89.13,"l":89,"n":539,"o":89.04,"t":"2026-10-22T18:55:00Z","v":22542,"vw":89.054672},{"c":89.05,"h":89.1,"l":88.96,"n":549,"o":89.1,"t":"2026-10-22T19:00:00Z","v":24747,"vw":89.030509},{"c":89.43,"h":89.45,"l":89.025,"n":831,"o":89.025,"t":"2026-10-22T19:05:00Z","v":42295,"vw":89.258952},{"c":89.53,"h":89.535,"l":89.35,"n":974,"o":89.415,"t":"2026-10-22T19:10:00Z","v":51500,"vw":89.418162},{"c":89.65,"h":89.66,"l":89.525,"n":759,"o":89.54,"t":"2026-10-22T19:15:00Z","v":40129,"vw":89.609589},{"c":89.61,"h":89.72,"l":89.61,"n":985,"o":89.65,"t":"2026-10-22T19:20:00Z","v":57804,"vw":89.65398},{"c":89.71,"h":89.75,"l":89.545,"n":1051,"o":89.62,"t":"2026-10-22T19:25:00Z","v":54449,"vw":89.608764},{"c":89.82,"h":89.88,"l":89.65,"n":1052,"o":89.69,"t":"2026-10-22T19:30:00Z","v":49487,"vw":89.743791},{"c":89.8,"h":89.85,"l":89.75,"n":1264,"o":89.81,"t":"2026-10-22T19:35:00Z","v":60683,"vw":89.786656},{"c":89.68,"h":89.83,"l":89.585,"n":1230,"o":89.8,"t":"2026-10-22T19:40:00Z","v":57714,"vw":89.677603},{"c":89.69,"h":89.73,"l":89.61,"n":1259,"o":89.675,"t":"2026-10-22T19:45:00Z","v":62950,"vw":89.664598},{"c":89.98,"h":90.02,"l":89.68,"n":2596,"o":89.68,"t":"2026-10-22T19:50:00Z","v":173258,"vw":89.906862},{"c":90.1,"h":90.19,"l":89.935,"n":5673,"o":89.985,"t":"2026-10-22T19:55:00Z","v":419846,"vw":90.073889},{"c":90.09,"h":90.09,"l":90.09,"n":95,"o":90.09,"t":"2026-10-22T20:00:00Z","v":689849,"vw":90.09},{"c":90.09,"h":90.09,"l":90.09,"n":1,"o":90.09,"t":"2026-10-22T20:30:00Z","v":2336,"vw":90.09}],"history":[{"c":70.05,"h":70.24,"l":69.15,"n":41868,"o":70,"t":"2024-10-21T04:00:00Z","v":3842990,"vw":69.812633},{"c":69.24,"h":70.005,"l":69.14,"n":41696,"o":69.89,"t":"2024-10-22T04:00:00Z","v":3338971,"vw":69.377035},{"c":70.61,"h":70.68,"l":68.87,"n":54859,"o":68.87,"t":"2024-10-23T04:00:00Z","v":5360174,"vw":70.269601},{"c":70.35,"h":71.58,"l":70.15,"n":69274,"o":71,"t":"2024-10-24T04:00:00Z","v":6742230,"vw":70.724788},{"c":69.38,"h":70.49,"l":68.07,"n":81860,"o":68.88,"t":"2024-10-25T04:00:00Z","v":8171703,"vw":69.518141},{"c":68.52,"h":72.15,"l":66.93,"n":85003,"o":70,"t":"2024-10-28T04:00:00Z","v":8899637,"vw":69.256802},{"c":69.37,"h":71.095,"l":68.59,"n":72260,"o":68.63,"t":"2024-10-29T04:00:00Z","v":6297531,"vw":69.995751},{"c":68.63,"h":70.65,"l":66.15,"n":94838,"o":68.52,"t":"2024-10-30T04:00:00Z","v":8123866,"vw":68.869296},{"c":67.01,"h":68.37,"l":67,"n":59571,"o":68.37,"t":"2024-10-31T04:00:00Z","v":6307344,"vw":67.359381},{"c":67.54,"h":68.585,"l":66.67,"n":41988,"o":67.16,"t":"2024-11-01T04:00:00Z","v":4040810,"vw":67.78855},{"c":66.47,"h":67.84,"l":66.18,"n":49043,"o":67.62,"t":"2024-11-04T05:00:00Z","v":3970717,"vw":66.581512},{"c":66.69,"h":66.72,"l":65.51,"n":45627,"o":66.17,"t":"2024-11-05T05:00:00Z","v":3822121,"vw":66.456908},{"c":65.75,"h":68.27,"l":65.61,"n":60079,"o":68.27,"t":"2024-11-06T05:00:00Z","v":5340541,"vw":66.042172},{"c":65.84,"h":66.33,"l":65.255,"n":45054,"o":66.02,"t":"2024-11-07T05:00:00Z","v":3856412,"vw":65.757095},{"c":66.23,"h":66.775,"l":65.48,"n":41077,"o":66.33,"t":"2024-11-08T05:00:00Z","v":3088441,"vw":66.235446},{"c":66.7,"h":67.09,"l":66.35,"n":45884,"o":66.42,"t":"2024-11-11T05:00:00Z","v":5600379,"vw":66.696551},{"c":65.81,"h":66.79,"l":64.89,"n":56216,"o":66.5,"t":"2024-11-12T05:00:00Z","v":5087780,"vw":65.715},{"c":66.52,"h":66.89,"l":65.31,"n":41501,"o":65.82,"t":"2024-11-13T05:00:00Z","v":3655784,"vw":66.334128},{"c":66.16,"h":67.68,"l":65.83,"n":47510,"o":66.39,"t":"2024-11-14T05:00:00Z","v":4005607,"vw":66.695263},{"c":67.76,"h":67.83,"l":65.31,"n":62166,"o":65.31,"t":"2024-11-15T05:00:00Z","v":7530072,"vw":67.334203},{"c":69.89,"h":71.08,"l":67.58,"n":77090,"o":67.63,"t":"2024-11-18T05:00:00Z","v":7061382,"vw":69.780652},{"c":70.2,"h":70.26,"l":68.3,"n":48157,"o":69.15,"t":"2024-11-19T05:00:00Z","v":4914800,"vw":69.80055},{"c":69.54,"h":70.61,"l":68.45,"n":44137,"o":70.55,"t":"2024-11-20T05:00:00Z","v":4305476,"vw":69.327549},{"c":70.38,"h":70.88,"l":69.16,"n":43047,"o":69.65,"t":"2024-11-21T05:00:00Z","v":3734694,"vw":70.273693},{"c":70.48,"h":71,"l":69.96,"n":35379,"o":70.31,"t":"2024-11-22T05:00:00Z","v":2711639,"vw":70.434643},{"c":71.27,"h":71.41,"l":70.145,"n":46564,"o":71,"t":"2024-11-25T05:00:00Z","v":6645758,"vw":71.099981},{"c":71.55,"h":72.44,"l":70.76,"n":46382,"o":71.5,"t":"2024-11-26T05:00:00Z","v":4643385,"vw":71.510242},{"c":72.07,"h":72.63,"l":71.32,"n":33755,"o":71.32,"t":"2024-11-27T05:00:00Z","v":2753319,"vw":72.064854},{"c":71.35,"h":71.71,"l":70.23,"n":26445,"o":71.57,"t":"2024-11-29T05:00:00Z","v":2125966,"vw":71.178369},{"c":70.53,"h":70.53,"l":69.35,"n":43472,"o":70.27,"t":"2024-12-02T05:00:00Z","v":6509833,"vw":70.080267},{"c":70.2,"h":70.57,"l":69.6,"n":46240,"o":70.51,"t":"2024-12-03T05:00:00Z","v":5808909,"vw":70.110916},{"c":74.2,"h":74.68,"l":71.66,"n":63197,"o":72.01,"t":"2024-12-04T05:00:00Z","v":6702450,"vw":73.714025},{"c":72.43,"h":74.36,"l":71.9003,"n":51550,"o":73.41,"t":"2024-12-05T05:00:00Z","v":4559520,"vw":72.620384},{"c":71.53,"h":73.74,"l":71.52,"n":36260,"o":72.71,"t":"2024-12-06T05:00:00Z","v":3667095,"vw":72.031869},{"c":70.9,"h":72.5,"l":70.59,"n":45530,"o":71.6,"t":"2024-12-09T05:00:00Z","v":4145577,"vw":71.265741},{"c":73.39,"h":74.16,"l":71.06,"n":66097,"o":71.215,"t":"2024-12-10T05:00:00Z","v":7313520,"vw":73.301856},{"c":73.81,"h":74.31,"l":72.9,"n":42422,"o":73.2,"t":"2024-12-11T05:00:00Z","v":3593943,"vw":73.792881},{"c":73.97,"h":74.79,"l":73.01,"n":45844,"o":73.27,"t":"2024-12-12T05:00:00Z","v":3852282,"vw":74.083024},{"c":73.32,"h":74.28,"l":72.49,"n":36153,"o":73.91,"t":"2024-12-13T05:00:00Z","v":3092539,"vw":73.339282},{"c":73.91,"h":74.575,"l":72.91,"n":52309,"o":74.13,"t":"2024-12-16T05:00:00Z","v":5992937,"vw":73.81889},{"c":74.12,"h":74.38,"l":73.4,"n":66511,"o":73.5,"t":"2024-12-17T05:00:00Z","v":7070144,"vw":74.030735},{"c":72.81,"h":74.31,"l":72.61,"n":53126,"o":73.85,"t":"2024-12-18T05:00:00Z","v":7721021,"vw":73.099196},{"c":73.93,"h":74,"l":72.29,"n":60649,"o":72.9,"t":"2024-12-19T05:00:00Z","v":8719293,"vw":73.530935},{"c":74.81,"h":75.27,"l":72.97,"n":66097,"o":73.3,"t":"2024-12-20T05:00:00Z","v":14210482,"vw":74.664204},{"c":74.81,"h":74.9,"l":73.435,"n":44334,"o":74.46,"t":"2024-12-23T05:00:00Z","v":4228782,"vw":74.450656},{"c":75.38,"h":75.38,"l":74.43,"n":17232,"o":74.93,"t":"2024-12-24T05:00:00Z","v":1687362,"vw":75.034049},{"c":75.92,"h":75.95,"l":74.9218,"n":34546,"o":75,"t":"2024-12-26T05:00:00Z","v":3146818,"vw":75.546965},{"c":75.65,"h":76.23,"l":75.11,"n":36777,"o":75.29,"t":"2024-12-27T05:00:00Z","v":6102806,"vw":75.639091},{"c":74.24,"h":75.35,"l":74.0768,"n":30884,"o":74.67,"t":"2024-12-30T05:00:00Z","v":2414104,"vw":74.410726},{"c":74.03,"h":75.36,"l":73.82,"n":33400,"o":74.66,"t":"2024-12-31T05:00:00Z","v":2722136,"vw":74.155419},{"c":72.59,"h":74.5,"l":71.97,"n":45311,"o":74.31,"t":"2025-01-02T05:00:00Z","v":5547884,"vw":72.686114},{"c":73.91,"h":74,"l":72.15,"n":42117,"o":72.81,"t":"2025-01-03T05:00:00Z","v":3997406,"vw":73.530106},{"c":73.54,"h":74.33,"l":73.18,"n":41991,"o":74,"t":"2025-01-06T05:00:00Z","v":4102477,"vw":73.649721},{"c":73.64,"h":74.44,"l":73.41,"n":37282,"o":73.73,"t":"2025-01-07T05:00:00Z","v":3093941,"vw":73.839294},{"c":74.15,"h":74.74,"l":73.33,"n":37023,"o":73.62,"t":"2025-01-08T05:00:00Z","v":3447118,"vw":74.223751},{"c":73.42,"h":74.1,"l":72.89,"n":41670,"o":73.43,"t":"2025-01-10T05:00:00Z","v":3473379,"vw":73.472969},{"c":71.09,"h":72.34,"l":69.7786,"n":60502,"o":70.54,"t":"2025-01-13T05:00:00Z","v":5366680,"vw":71.282125},{"c":71.04,"h":71.715,"l":70.54,"n":39213,"o":71.34,"t":"2025-01-14T05:00:00Z","v":3228813,"vw":71.067103},{"c":70.28,"h":72.095,"l":70.195,"n":45240,"o":71.43,"t":"2025-01-15T05:00:00Z","v":3519496,"vw":70.802239},{"c":69.86,"h":70,"l":68.235,"n":64698,"o":68.95,"t":"2025-01-16T05:00:00Z","v":5723576,"vw":69.468126},{"c":69.78,"h":70.28,"l":69.0997,"n":47382,"o":69.96,"t":"2025-01-17T05:00:00Z","v":5031238,"vw":69.854584},{"c":69.97,"h":70.675,"l":69.2,"n":54997,"o":70.2,"t":"2025-01-21T05:00:00Z","v":4786286,"vw":69.830916},{"c":69.04,"h":70.24,"l":68.23,"n":63723,"o":69.44,"t":"2025-01-22T05:00:00Z","v":6023584,"vw":69.13931},{"c":68.93,"h":69.4,"l":68.34,"n":41274,"o":69.05,"t":"2025-01-23T05:00:00Z","v":5220958,"vw":68.904919},{"c":68.99,"h":69.64,"l":68.4,"n":54882,"o":68.64,"t":"2025-01-24T05:00:00Z","v":5528234,"vw":69.081541},{"c":69.2,"h":69.42,"l":68.42,"n":60343,"o":68.79,"t":"2025-01-27T05:00:00Z","v":5171158,"vw":69.081392},{"c":72.56,"h":72.74,"l":69,"n":70447,"o":69.48,"t":"2025-01-28T05:00:00Z","v":7623873,"vw":71.718261},{"c":71.13,"h":72.99,"l":71.11,"n":44825,"o":72.5,"t":"2025-01-29T05:00:00Z","v":4669933,"vw":71.59679},{"c":73.22,"h":73.88,"l":72.63,"n":56118,"o":73.11,"t":"2025-01-30T05:00:00Z","v":4946293,"vw":73.330618},{"c":72.45,"h":73.47,"l":72.39,"n":36924,"o":73.33,"t":"2025-01-31T05:00:00Z","v":3238447,"vw":72.681988},{"c":71.38,"h":72.36,"l":71.25,"n":44104,"o":71.53,"t":"2025-02-03T05:00:00Z","v":3407550,"vw":71.664731},{"c":71.33,"h":71.43,"l":70.65,"n":35242,"o":70.85,"t":"2025-02-04T05:00:00Z","v":3843580,"vw":71.229397},{"c":72.1,"h":72.365,"l":71.45,"n":40741,"o":72,"t":"2025-02-05T05:00:00Z","v":3772799,"vw":72.091354},{"c":70.99,"h":71.9,"l":70.715,"n":48007,"o":71.78,"t":"2025-02-06T05:00:00Z","v":4179122,"vw":71.127592},{"c":70.35,"h":71.68,"l":70.32,"n":42267,"o":71.19,"t":"2025-02-07T05:00:00Z","v":3692024,"vw":70.823829},{"c":71.1,"h":71.31,"l":70.0965,"n":37202,"o":70.63,"t":"2025-02-10T05:00:00Z","v":2741789,"vw":70.993723},{"c":70.91,"h":71.05,"l":70.32,"n":47481,"o":70.73,"t":"2025-02-11T05:00:00Z","v":3464627,"vw":70.741334},{"c":75.82,"h":76,"l":73.89,"n":86522,"o":74,"t":"2025-02-12T05:00:00Z","v":9353191,"vw":75.311032},{"c":76,"h":76.71,"l":74.85,"n":58112,"o":76.34,"t":"2025-02-13T05:00:00Z","v":4771399,"vw":75.688461},{"c":76.19,"h":76.73,"l":75.74,"n":48383,"o":76.2,"t":"2025-02-14T05:00:00Z","v":3899214,"vw":76.248505},{"c":75.67,"h":76.666,"l":75.56,"n":51324,"o":75.86,"t":"2025-02-18T05:00:00Z","v":4938322,"vw":76.001836},{"c":74.67,"h":76.5,"l":74.56,"n":40731,"o":75.49,"t":"2025-02-19T05:00:00Z","v":3022468,"vw":75.110979},{"c":74.71,"h":75.21,"l":74.25,"n":36379,"o":74.4,"t":"2025-02-20T05:00:00Z","v":2517569,"vw":74.700709},{"c":73.3,"h":74.66,"l":73.2,"n":35093,"o":74.31,"t":"2025-02-21T05:00:00Z","v":2843657,"vw":73.624778},{"c":72.76,"h":73.895,"l":72.2067,"n":46446,"o":73.61,"t":"2025-02-24T05:00:00Z","v":5725387,"vw":72.716563},{"c":71.45,"h":73.12,"l":70.55,"n":62531,"o":72.94,"t":"2025-02-25T05:00:00Z","v":6406855,"vw":71.266218},{"c":71.96,"h":72.4,"l":71.21,"n":32267,"o":71.55,"t":"2025-02-26T05:00:00Z","v":2316112,"vw":71.971857},{"c":71.4,"h":72.64,"l":71.375,"n":40886,"o":71.66,"t":"2025-02-27T05:00:00Z","v":2993185,"vw":71.849079},{"c":71.62,"h":71.77,"l":70.14,"n":45125,"o":71.47,"t":"2025-02-28T05:00:00Z","v":5955822,"vw":71.334188},{"c":71.39,"h":72.99,"l":71.15,"n":40803,"o":72.16,"t":"2025-03-03T05:00:00Z","v":3174021,"vw":71.903617},{"c":71.38,"h":71.69,"l":69.87,"n":53700,"o":71.53,"t":"2025-03-04T05:00:00Z","v":6279854,"vw":71.094176},{"c":72.85,"h":73.195,"l":70.95,"n":40703,"o":71.33,"t":"2025-03-05T05:00:00Z","v":4821945,"vw":72.540199},{"c":71.8,"h":73.1,"l":71.4501,"n":57967,"o":72.06,"t":"2025-03-06T05:00:00Z","v":5028690,"vw":72.067683},{"c":70.33,"h":71.53,"l":69.325,"n":53400,"o":70.83,"t":"2025-03-07T05:00:00Z","v":5207844,"vw":70.404787},{"c":68.53,"h":69.97,"l":68.18,"n":62516,"o":69.48,"t":"2025-03-10T04:00:00Z","v":4773489,"vw":68.793385},{"c":68.39,"h":69.0235,"l":67.8,"n":48947,"o":68.24,"t":"2025-03-11T04:00:00Z","v":4250091,"vw":68.447325},{"c":68.51,"h":70.7399,"l":68.33,"n":50385,"o":69.11,"t":"2025-03-12T04:00:00Z","v":5312290,"vw":69.078933},{"c":67.95,"h":68.92,"l":67.32,"n":45118,"o":68.74,"t":"2025-03-13T04:00:00Z","v":5694649,"vw":67.995939},{"c":69.29,"h":69.658,"l":67.78,"n":44513,"o":68.43,"t":"2025-03-14T04:00:00Z","v":3587135,"vw":69.178859},{"c":70.63,"h":71.05,"l":68.64,"n":40639,"o":68.86,"t":"2025-03-17T04:00:00Z","v":5653044,"vw":70.522383},{"c":70.34,"h":71.075,"l":70.02,"n":46294,"o":70.39,"t":"2025-03-18T04:00:00Z","v":3717546,"vw":70.430022},{"c":70.9,"h":71.2,"l":69.955,"n":45656,"o":70.38,"t":"2025-03-19T04:00:00Z","v":5201499,"vw":70.7351},{"c":70.95,"h":71.85,"l":70.16,"n":48684,"o":70.67,"t":"2025-03-20T04:00:00Z","v":4052941,"vw":70.975155},{"c":70.46,"h":70.935,"l":69.821,"n":52644,"o":70.62,"t":"2025-03-21T04:00:00Z","v":7144372,"vw":70.369766},{"c":71.35,"h":72.24,"l":70.63,"n":38446,"o":70.83,"t":"2025-03-24T04:00:00Z","v":3603111,"vw":71.434165},{"c":71.24,"h":72.29,"l":70.78,"n":53822,"o":71.46,"t":"2025-03-25T04:00:00Z","v":6112450,"vw":71.387361},{"c":71.09,"h":71.42,"l":70.39,"n":38842,"o":71.02,"t":"2025-03-26T04:00:00Z","v":3487917,"vw":70.969935},{"c":71.19,"h":71.565,"l":70.32,"n":34490,"o":70.83,"t":"2025-03-27T04:00:00Z","v":3079159,"vw":71.094307},{"c":70.91,"h":71.66,"l":70.63,"n":43152,"o":70.92,"t":"2025-03-28T04:00:00Z","v":4513876,"vw":70.998526},{"c":72.48,"h":72.74,"l":70.33,"n":51993,"o":70.39,"t":"2025-03-31T04:00:00Z","v":5036073,"vw":72.122404},{"c":71.87,"h":72.45,"l":71.23,"n":42395,"o":72.18,"t":"2025-04-01T04:00:00Z","v":3130440,"vw":71.851104},{"c":72.05,"h":72.365,"l":70.7334,"n":40978,"o":70.82,"t":"2025-04-02T04:00:00Z","v":2865718,"vw":71.796772},{"c":72.98,"h":73.26,"l":70.82,"n":75538,"o":71,"t":"2025-04-03T04:00:00Z","v":6930527,"vw":72.616133},{"c":69.36,"h":71.72,"l":68.825,"n":85326,"o":71.43,"t":"2025-04-04T04:00:00Z","v":7511782,"vw":70.258472},{"c":69,"h":71.22,"l":66.86,"n":68701,"o":67.98,"t":"2025-04-07T04:00:00Z","v":5654606,"vw":68.822241},{"c":67.07,"h":70.78,"l":66.4207,"n":58944,"o":70.25,"t":"2025-04-08T04:00:00Z","v":5839249,"vw":67.897883},{"c":69.9,"h":70.5,"l":65.94,"n":91793,"o":66.58,"t":"2025-04-09T04:00:00Z","v":8765089,"vw":69.075986},{"c":68.26,"h":69.345,"l":66.77,"n":66236,"o":69.28,"t":"2025-04-10T04:00:00Z","v":5423518,"vw":68.322856},{"c":69.4,"h":69.825,"l":67.13,"n":55143,"o":68.7,"t":"2025-04-11T04:00:00Z","v":4890113,"vw":68.921495},{"c":69.87,"h":70.3,"l":69.36,"n":40004,"o":69.97,"t":"2025-04-14T04:00:00Z","v":3576195,"vw":69.89821},{"c":70.76,"h":70.99,"l":69.95,"n":46925,"o":70.33,"t":"2025-04-15T04:00:00Z","v":3669240,"vw":70.665194},{"c":71.2,"h":71.91,"l":70.52,"n":59450,"o":70.87,"t":"2025-04-16T04:00:00Z","v":4222101,"vw":71.141929},{"c":71.53,"h":72.15,"l":70.55,"n":39022,"o":71.28,"t":"2025-04-17T04:00:00Z","v":3252323,"vw":71.625613},{"c":69.2,"h":71.2,"l":68.63,"n":45738,"o":71.2,"t":"2025-04-21T04:00:00Z","v":3767363,"vw":69.359869},{"c":70.6,"h":70.79,"l":69.21,"n":40621,"o":69.8,"t":"2025-04-22T04:00:00Z","v":3005617,"vw":70.378643},{"c":70.46,"h":72.75,"l":69.84,"n":87440,"o":71.97,"t":"2025-04-23T04:00:00Z","v":7500112,"vw":70.751753},{"c":75.13,"h":76.29,"l":72.935,"n":118797,"o":74.2,"t":"2025-04-24T04:00:00Z","v":11705382,"vw":75.006761},{"c":76.04,"h":76.1,"l":74.1,"n":63616,"o":74.82,"t":"2025-04-25T04:00:00Z","v":6330188,"vw":75.458588},{"c":75.54,"h":76.6,"l":74.94,"n":54664,"o":76.38,"t":"2025-04-28T04:00:00Z","v":5002041,"vw":75.605831},{"c":76.28,"h":76.58,"l":74.96,"n":51802,"o":75.5,"t":"2025-04-29T04:00:00Z","v":4491197,"vw":76.042978},{"c":75.49,"h":76.35,"l":74.52,"n":49422,"o":76.18,"t":"2025-04-30T04:00:00Z","v":4900288,"vw":75.310811},{"c":75.18,"h":75.815,"l":74.15,"n":34950,"o":75.54,"t":"2025-05-01T04:00:00Z","v":5139692,"vw":75.295833},{"c":75.65,"h":77.12,"l":75.41,"n":41240,"o":76.58,"t":"2025-05-02T04:00:00Z","v":3286833,"vw":75.918183},{"c":75.11,"h":75.535,"l":74.64,"n":31984,"o":75.12,"t":"2025-05-05T04:00:00Z","v":2457639,"vw":75.246459},{"c":74.92,"h":75.36,"l":74.245,"n":33600,"o":74.41,"t":"2025-05-06T04:00:00Z","v":2433651,"vw":74.934804},{"c":75.04,"h":75.75,"l":74.41,"n":32614,"o":74.83,"t":"2025-05-07T04:00:00Z","v":2419966,"vw":75.132916},{"c":74.63,"h":76.13,"l":74.51,"n":35496,"o":75.43,"t":"2025-05-08T04:00:00Z","v":3743904,"vw":75.198709},{"c":73.68,"h":74.91,"l":73.61,"n":39007,"o":74.67,"t":"2025-05-09T04:00:00Z","v":3814735,"vw":73.868876},{"c":74.8,"h":74.84,"l":73.68,"n":48291,"o":74.4,"t":"2025-05-12T04:00:00Z","v":3789134,"vw":74.448855},{"c":75.5,"h":75.94,"l":74.08,"n":62616,"o":74.88,"t":"2025-05-13T04:00:00Z","v":5657622,"vw":75.279042},{"c":76.75,"h":77.24,"l":75.35,"n":69714,"o":75.44,"t":"2025-05-14T04:00:00Z","v":7672175,"vw":76.634008},{"c":76.88,"h":77.27,"l":76.11,"n":51410,"o":76.93,"t":"2025-05-15T04:00:00Z","v":4542593,"vw":76.69917},{"c":78,"h":78.28,"l":76.84,"n":55624,"o":76.855,"t":"2025-05-16T04:00:00Z","v":4985844,"vw":77.689546},{"c":78.04,"h":78.26,"l":77.2,"n":60112,"o":77.74,"t":"2025-05-19T04:00:00Z","v":5518454,"vw":77.947567},{"c":77.83,"h":78.3685,"l":77.54,"n":51600,"o":78,"t":"2025-05-20T04:00:00Z","v":5333455,"vw":77.948091},{"c":76.1,"h":77.77,"l":75.43,"n":47131,"o":77.55,"t":"2025-05-21T04:00:00Z","v":4412954,"vw":76.127099},{"c":74.79,"h":76.17,"l":74.69,"n":48434,"o":76,"t":"2025-05-22T04:00:00Z","v":4287603,"vw":75.114968},{"c":74.99,"h":75.15,"l":74.2,"n":44074,"o":74.8,"t":"2025-05-23T04:00:00Z","v":3738141,"vw":74.719611},{"c":76.22,"h":76.47,"l":75.28,"n":46663,"o":75.46,"t":"2025-05-27T04:00:00Z","v":3499669,"vw":76.013159},{"c":76.66,"h":78.75,"l":76.31,"n":78140,"o":77.01,"t":"2025-05-28T04:00:00Z","v":6036568,"vw":77.221899},{"c":77.73,"h":78,"l":76.44,"n":56304,"o":76.82,"t":"2025-05-29T04:00:00Z","v":4110866,"vw":77.415936},{"c":78.22,"h":78.3,"l":76.93,"n":53778,"o":77.6,"t":"2025-05-30T04:00:00Z","v":9048524,"vw":78.091502},{"c":78.1,"h":78.135,"l":76.25,"n":45770,"o":77.49,"t":"2025-06-02T04:00:00Z","v":3374957,"vw":77.684293},{"c":77.72,"h":78.37,"l":77.13,"n":47495,"o":77.37,"t":"2025-06-03T04:00:00Z","v":4093378,"vw":77.791814},{"c":77.85,"h":78.46,"l":77.05,"n":48752,"o":77.05,"t":"2025-06-04T04:00:00Z","v":3443958,"vw":77.833488},{"c":77.77,"h":78.27,"l":77.37,"n":33138,"o":77.75,"t":"2025-06-05T04:00:00Z","v":2308078,"vw":77.814769},{"c":77.52,"h":77.7992,"l":76.54,"n":39318,"o":77.22,"t":"2025-06-06T04:00:00Z","v":2634009,"vw":77.418077},{"c":76.36,"h":77.37,"l":75.275,"n":38059,"o":77.25,"t":"2025-06-09T04:00:00Z","v":2492049,"vw":76.350737},{"c":75.8,"h":76.55,"l":75.475,"n":35423,"o":75.98,"t":"2025-06-10T04:00:00Z","v":2911816,"vw":75.892446},{"c":75.47,"h":76.15,"l":75.3,"n":30244,"o":75.81,"t":"2025-06-11T04:00:00Z","v":4874587,"vw":75.605311},{"c":75.89,"h":76.62,"l":75.26,"n":39830,"o":75.28,"t":"2025-06-12T04:00:00Z","v":2851414,"vw":75.968363},{"c":75.15,"h":75.92,"l":75.01,"n":38001,"o":75.2,"t":"2025-06-13T04:00:00Z","v":2661779,"vw":75.308853},{"c":74.82,"h":75.81,"l":74.54,"n":41892,"o":75.15,"t":"2025-06-16T04:00:00Z","v":2925588,"vw":75.010288},{"c":73.27,"h":74.53,"l":72.98,"n":41778,"o":74.32,"t":"2025-06-17T04:00:00Z","v":3013112,"vw":73.49984},{"c":73.98,"h":74.555,"l":72.4219,"n":55708,"o":72.775,"t":"2025-06-18T04:00:00Z","v":3983296,"vw":73.92907},{"c":73.83,"h":74.75,"l":73.35,"n":41999,"o":74.43,"t":"2025-06-20T04:00:00Z","v":7031046,"vw":73.924043},{"c":75.32,"h":75.69,"l":73.38,"n":46750,"o":73.71,"t":"2025-06-23T04:00:00Z","v":3796229,"vw":75.124011},{"c":75.85,"h":76.63,"l":74.12,"n":51004,"o":75.71,"t":"2025-06-24T04:00:00Z","v":4651025,"vw":75.770966},{"c":76.97,"h":77.27,"l":75.67,"n":44689,"o":75.79,"t":"2025-06-25T04:00:00Z","v":3724559,"vw":76.772296},{"c":77.15,"h":77.9,"l":76.67,"n":54544,"o":76.99,"t":"2025-06-26T04:00:00Z","v":4814246,"vw":77.167794},{"c":78.21,"h":78.25,"l":76.94,"n":42657,"o":77.25,"t":"2025-06-27T04:00:00Z","v":6205587,"vw":77.95891},{"c":78.21,"h":78.525,"l":77.6691,"n":39100,"o":78.06,"t":"2025-06-30T04:00:00Z","v":3098925,"vw":78.197085},{"c":77.18,"h":78.03,"l":76.92,"n":44739,"o":77.7,"t":"2025-07-01T04:00:00Z","v":3143257,"vw":77.323305},{"c":77.02,"h":78.07,"l":76.3,"n":37819,"o":76.79,"t":"2025-07-02T04:00:00Z","v":3082717,"vw":77.013668},{"c":76.79,"h":77.43,"l":76.5,"n":19716,"o":77.21,"t":"2025-07-03T04:00:00Z","v":1679364,"vw":76.842359},{"c":76.69,"h":77.425,"l":76.03,"n":38451,"o":76.8,"t":"2025-07-07T04:00:00Z","v":2503565,"vw":76.740587},{"c":76.39,"h":77.3,"l":76.155,"n":35907,"o":76.68,"t":"2025-07-08T04:00:00Z","v":2411998,"vw":76.496543},{"c":77.19,"h":77.355,"l":75.84,"n":31831,"o":76.79,"t":"2025-07-09T04:00:00Z","v":2635591,"vw":76.811968},{"c":78.8,"h":78.9,"l":77.21,"n":52188,"o":77.65,"t":"2025-07-10T04:00:00Z","v":4298335,"vw":78.351251},{"c":78.05,"h":78.385,"l":77.05,"n":47956,"o":78.26,"t":"2025-07-11T04:00:00Z","v":3780223,"vw":77.874492},{"c":78.28,"h":78.805,"l":77.805,"n":43577,"o":77.94,"t":"2025-07-14T04:00:00Z","v":4845131,"vw":78.3236},{"c":76.81,"h":78.73,"l":76.81,"n":50474,"o":78.69,"t":"2025-07-15T04:00:00Z","v":3990873,"vw":77.378849},{"c":76.14,"h":77.035,"l":75.295,"n":60603,"o":77.03,"t":"2025-07-16T04:00:00Z","v":5066698,"vw":76.020172},{"c":76.18,"h":76.56,"l":75.44,"n":49354,"o":76.18,"t":"2025-07-17T04:00:00Z","v":4140711,"vw":76.094193},{"c":76.49,"h":77.36,"l":76.37,"n":46343,"o":76.5,"t":"2025-07-18T04:00:00Z","v":4816621,"vw":76.743897},{"c":76.56,"h":77.57,"l":76.52,"n":39147,"o":76.98,"t":"2025-07-21T04:00:00Z","v":2869150,"vw":76.937669},{"c":76.3,"h":77.02,"l":76.07,"n":52387,"o":76.47,"t":"2025-07-22T04:00:00Z","v":4867626,"vw":76.387043},{"c":76.91,"h":77.54,"l":76.58,"n":58275,"o":77.07,"t":"2025-07-23T04:00:00Z","v":5237337,"vw":76.929098},{"c":75.8,"h":77.0825,"l":75.39,"n":99260,"o":76.86,"t":"2025-07-24T04:00:00Z","v":7545772,"vw":75.913814},{"c":80,"h":83,"l":77.52,"n":156916,"o":81.5,"t":"2025-07-25T04:00:00Z","v":15657132,"vw":79.670891},{"c":78.49,"h":80.73,"l":78.37,"n":68435,"o":80.45,"t":"2025-07-28T04:00:00Z","v":6024598,"vw":79.069876},{"c":80.47,"h":80.53,"l":79.11,"n":66262,"o":79.49,"t":"2025-07-29T04:00:00Z","v":6361645,"vw":79.969501},{"c":81.16,"h":81.88,"l":80.45,"n":68976,"o":80.92,"t":"2025-07-30T04:00:00Z","v":5834197,"vw":81.131281},{"c":79.31,"h":81.045,"l":79.02,"n":53115,"o":80.78,"t":"2025-07-31T04:00:00Z","v":5077065,"vw":79.554814},{"c":79.33,"h":79.73,"l":77.96,"n":47704,"o":79.02,"t":"2025-08-01T04:00:00Z","v":3152852,"vw":79.168233},{"c":80.09,"h":80.11,"l":78.565,"n":43704,"o":79.63,"t":"2025-08-04T04:00:00Z","v":3171790,"vw":79.519045},{"c":79.24,"h":80.5,"l":78.76,"n":43478,"o":80.06,"t":"2025-08-05T04:00:00Z","v":4047115,"vw":79.197738},{"c":78.61,"h":79.63,"l":77.64,"n":51790,"o":79.165,"t":"2025-08-06T04:00:00Z","v":3963656,"vw":78.557897},{"c":77.93,"h":79.4,"l":77.22,"n":44748,"o":79.06,"t":"2025-08-07T04:00:00Z","v":3238558,"vw":77.704784},{"c":78.35,"h":78.56,"l":77.41,"n":37820,"o":77.82,"t":"2025-08-08T04:00:00Z","v":2877353,"vw":78.061882},{"c":78.16,"h":78.41,"l":77.545,"n":41510,"o":78.02,"t":"2025-08-11T04:00:00Z","v":2884764,"vw":78.096634},{"c":76.93,"h":78.04,"l":76.07,"n":50420,"o":77.74,"t":"2025-08-12T04:00:00Z","v":3631200,"vw":76.996308},{"c":77.68,"h":78.02,"l":76.62,"n":49877,"o":77.2,"t":"2025-08-13T04:00:00Z","v":3477206,"vw":77.486879},{"c":78.18,"h":78.23,"l":77.225,"n":44244,"o":77.53,"t":"2025-08-14T04:00:00Z","v":2810995,"vw":77.81818},{"c":78.26,"h":78.5,"l":77.575,"n":38807,"o":78.39,"t":"2025-08-15T04:00:00Z","v":2620553,"vw":78.143153},{"c":78.3,"h":78.94,"l":77.65,"n":55376,"o":78.12,"t":"2025-08-18T04:00:00Z","v":4288108,"vw":78.384661},{"c":78.93,"h":79.345,"l":77.75,"n":54923,"o":77.75,"t":"2025-08-19T04:00:00Z","v":4793827,"vw":78.815627},{"c":81.39,"h":81.42,"l":79.425,"n":61309,"o":80,"t":"2025-08-20T04:00:00Z","v":5058651,"vw":81.014237},{"c":81.16,"h":82.255,"l":81.03,"n":61930,"o":81.39,"t":"2025-08-21T04:00:00Z","v":7510581,"vw":81.630586},{"c":81.83,"h":81.84,"l":80.35,"n":42792,"o":81.51,"t":"2025-08-22T04:00:00Z","v":3076141,"vw":81.273878},{"c":80.86,"h":82.23,"l":80.85,"n":46368,"o":81.76,"t":"2025-08-25T04:00:00Z","v":4393047,"vw":81.117644},{"c":81.27,"h":81.315,"l":80.51,"n":38545,"o":80.86,"t":"2025-08-26T04:00:00Z","v":4957938,"vw":81.171086},{"c":80.9,"h":81.7,"l":80.9,"n":36203,"o":81.37,"t":"2025-08-27T04:00:00Z","v":3026226,"vw":81.227345},{"c":81.23,"h":81.29,"l":80.02,"n":43094,"o":80.62,"t":"2025-08-28T04:00:00Z","v":3476986,"vw":80.857602},{"c":81.34,"h":81.54,"l":80.7,"n":33964,"o":81.09,"t":"2025-08-29T04:00:00Z","v":2741960,"vw":81.179516},{"c":81.77,"h":82.05,"l":80.12,"n":41604,"o":80.75,"t":"2025-09-02T04:00:00Z","v":3488007,"vw":81.550033},{"c":81.22,"h":82.665,"l":80.08,"n":40509,"o":81.77,"t":"2025-09-03T04:00:00Z","v":3396538,"vw":81.181196},{"c":80.96,"h":81.57,"l":80.535,"n":38411,"o":81.01,"t":"2025-09-04T04:00:00Z","v":2648811,"vw":80.963011},{"c":80.94,"h":81.64,"l":80.48,"n":33376,"o":80.78,"t":"2025-09-05T04:00:00Z","v":2281966,"vw":80.950493},{"c":80.21,"h":80.795,"l":79.53,"n":48180,"o":80.57,"t":"2025-09-08T04:00:00Z","v":3183863,"vw":80.047506},{"c":79.8,"h":80.735,"l":79.51,"n":42820,"o":80.18,"t":"2025-09-09T04:00:00Z","v":2418103,"vw":79.830039},{"c":78.28,"h":80.45,"l":77.89,"n":47436,"o":80.175,"t":"2025-09-10T04:00:00Z","v":3944000,"vw":78.3787},{"c":78.01,"h":78.54,"l":77.14,"n":59195,"o":78.24,"t":"2025-09-11T04:00:00Z","v":4606353,"vw":77.822594},{"c":77.57,"h":77.825,"l":76.49,"n":53962,"o":77.49,"t":"2025-09-12T04:00:00Z","v":6301594,"vw":77.271502},{"c":76.05,"h":78.1,"l":75.99,"n":54038,"o":77.64,"t":"2025-09-15T04:00:00Z","v":3734476,"vw":76.683367},{"c":75.09,"h":76.075,"l":74.89,"n":65175,"o":75.73,"t":"2025-09-16T04:00:00Z","v":5156556,"vw":75.277644},{"c":75.2,"h":76.43,"l":74.79,"n":64736,"o":75.42,"t":"2025-09-17T04:00:00Z","v":4845388,"vw":75.38057},{"c":74.55,"h":75.92,"l":73.05,"n":93569,"o":75.3,"t":"2025-09-18T04:00:00Z","v":8316386,"vw":74.237817},{"c":74.41,"h":74.75,"l":74,"n":57637,"o":74.455,"t":"2025-09-19T04:00:00Z","v":8177895,"vw":74.399272},{"c":73.75,"h":74.555,"l":73.38,"n":46048,"o":74.2,"t":"2025-09-22T04:00:00Z","v":3670260,"vw":73.868621},{"c":74.57,"h":75.3,"l":73.23,"n":63831,"o":73.695,"t":"2025-09-23T04:00:00Z","v":5424269,"vw":74.666492},{"c":74.66,"h":75.3,"l":74.02,"n":47788,"o":74.31,"t":"2025-09-24T04:00:00Z","v":3491007,"vw":74.756248},{"c":75.27,"h":75.53,"l":73.7,"n":70371,"o":74.5,"t":"2025-09-25T04:00:00Z","v":6333110,"vw":75.061316},{"c":76.25,"h":76.38,"l":75.35,"n":55028,"o":75.56,"t":"2025-09-26T04:00:00Z","v":4470952,"vw":76.190707},{"c":77.19,"h":77.74,"l":75.8,"n":62646,"o":76.34,"t":"2025-09-29T04:00:00Z","v":4909259,"vw":77.114072},{"c":77.77,"h":78.15,"l":76.78,"n":48829,"o":77.14,"t":"2025-09-30T04:00:00Z","v":3783852,"vw":77.695714},{"c":76.31,"h":78.37,"l":73.9,"n":77908,"o":77.79,"t":"2025-10-01T04:00:00Z","v":5994646,"vw":75.877113},{"c":76.65,"h":76.72,"l":74.51,"n":56433,"o":75.48,"t":"2025-10-02T04:00:00Z","v":3768467,"vw":76.291603},{"c":77.07,"h":77.97,"l":76.5,"n":49628,"o":76.65,"t":"2025-10-03T04:00:00Z","v":4620539,"vw":77.255347},{"c":76.56,"h":78,"l":76.475,"n":43427,"o":77.13,"t":"2025-10-06T04:00:00Z","v":2882125,"vw":76.923189},{"c":76.72,"h":78.04,"l":76.54,"n":42705,"o":77.85,"t":"2025-10-07T04:00:00Z","v":2993985,"vw":76.967377},{"c":75.74,"h":75.79,"l":73.155,"n":67153,"o":74.5,"t":"2025-10-08T04:00:00Z","v":5601315,"vw":75.309784},{"c":75.19,"h":75.88,"l":74.72,"n":47473,"o":75.765,"t":"2025-10-09T04:00:00Z","v":3181011,"vw":75.185792},{"c":73.94,"h":75.235,"l":73.91,"n":54563,"o":75.13,"t":"2025-10-10T04:00:00Z","v":3757667,"vw":74.202874},{"c":72.95,"h":73.69,"l":72.3,"n":47412,"o":73.17,"t":"2025-10-13T04:00:00Z","v":3937513,"vw":72.994931},{"c":73.36,"h":73.523,"l":72.47,"n":45760,"o":72.77,"t":"2025-10-14T04:00:00Z","v":3508590,"vw":73.248974},{"c":72.93,"h":73.83,"l":72.4,"n":53994,"o":72.77,"t":"2025-10-15T04:00:00Z","v":4330015,"vw":73.024212},{"c":72.65,"h":73.785,"l":72.42,"n":35387,"o":73.01,"t":"2025-10-16T04:00:00Z","v":2634807,"vw":72.809747},{"c":74.64,"h":74.805,"l":72.67,"n":57134,"o":72.75,"t":"2025-10-17T04:00:00Z","v":4955803,"vw":74.208277},{"c":75.29,"h":75.57,"l":74.43,"n":38041,"o":74.69,"t":"2025-10-20T04:00:00Z","v":4178988,"vw":75.09366},{"c":76.02,"h":76.095,"l":74.69,"n":49306,"o":75.09,"t":"2025-10-21T04:00:00Z","v":3792157,"vw":75.840883},{"c":76.84,"h":78.33,"l":76.22,"n":68191,"o":76.8,"t":"2025-10-22T04:00:00Z","v":6028204,"vw":77.220696},{"c":76.53,"h":76.86,"l":75.75,"n":34348,"o":76.53,"t":"2025-10-23T04:00:00Z","v":3145839,"vw":76.471176},{"c":76.1,"h":77.16,"l":76.09,"n":41913,"o":76.89,"t":"2025-10-24T04:00:00Z","v":3165672,"vw":76.426486},{"c":80.82,"h":83.04,"l":75.48,"n":152168,"o":76,"t":"2025-10-27T04:00:00Z","v":13100215,"vw":79.851332},{"c":82.19,"h":83.25,"l":79.85,"n":121397,"o":80.17,"t":"2025-10-28T04:00:00Z","v":9813904,"vw":82.122068},{"c":82.69,"h":84.66,"l":81.8,"n":75640,"o":84.5,"t":"2025-10-29T04:00:00Z","v":6199136,"vw":82.71184},{"c":83.48,"h":83.71,"l":82.35,"n":75955,"o":82.95,"t":"2025-10-30T04:00:00Z","v":6525239,"vw":83.353313},{"c":82.45,"h":87.09,"l":81.49,"n":112401,"o":84.48,"t":"2025-10-31T04:00:00Z","v":11511970,"vw":83.455432},{"c":83.07,"h":83.755,"l":80.24,"n":65097,"o":83.41,"t":"2025-11-03T05:00:00Z","v":6170559,"vw":82.727697},{"c":84.15,"h":84.83,"l":82.89,"n":62585,"o":83.05,"t":"2025-11-04T05:00:00Z","v":4557608,"vw":84.13888},{"c":82.84,"h":84.54,"l":82.535,"n":54284,"o":84.05,"t":"2025-11-05T05:00:00Z","v":3880651,"vw":83.051178},{"c":82.44,"h":82.965,"l":81.69,"n":49392,"o":82.89,"t":"2025-11-06T05:00:00Z","v":3137959,"vw":82.30119},{"c":83.39,"h":83.82,"l":82.26,"n":50032,"o":82.87,"t":"2025-11-07T05:00:00Z","v":3160461,"vw":83.209385},{"c":84.08,"h":84.16,"l":82.0144,"n":48786,"o":82.55,"t":"2025-11-10T05:00:00Z","v":3140301,"vw":83.758181},{"c":85.16,"h":85.3969,"l":84.31,"n":45634,"o":84.43,"t":"2025-11-11T05:00:00Z","v":2639680,"vw":85.101792},{"c":85.58,"h":85.96,"l":85.03,"n":52114,"o":85.24,"t":"2025-11-12T05:00:00Z","v":3052876,"vw":85.566003},{"c":86.11,"h":87.205,"l":84.94,"n":68826,"o":85.08,"t":"2025-11-13T05:00:00Z","v":4444700,"vw":86.336709},{"c":86.3,"h":86.68,"l":84.74,"n":49440,"o":86.29,"t":"2025-11-14T05:00:00Z","v":3269797,"vw":86.189663},{"c":84.74,"h":86.54,"l":84.66,"n":55633,"o":85.92,"t":"2025-11-17T05:00:00Z","v":3798529,"vw":85.278469},{"c":84.04,"h":85.66,"l":84.03,"n":50706,"o":85.05,"t":"2025-11-18T05:00:00Z","v":3334058,"vw":84.410368},{"c":86.02,"h":86.03,"l":83.32,"n":57138,"o":84.04,"t":"2025-11-19T05:00:00Z","v":4473390,"vw":85.403594},{"c":84.09,"h":86.86,"l":84.02,"n":52751,"o":86.02,"t":"2025-11-20T05:00:00Z","v":3595029,"vw":84.767398},{"c":85.13,"h":85.66,"l":84.28,"n":61971,"o":84.38,"t":"2025-11-21T05:00:00Z","v":4848919,"vw":85.064771},{"c":84.71,"h":85.56,"l":83.81,"n":58688,"o":84.88,"t":"2025-11-24T05:00:00Z","v":7729245,"vw":84.726781},{"c":86.82,"h":86.94,"l":84.655,"n":49797,"o":84.655,"t":"2025-11-25T05:00:00Z","v":3156902,"vw":86.488853},{"c":86.75,"h":87.4,"l":86.55,"n":37338,"o":86.8,"t":"2025-11-26T05:00:00Z","v":2176036,"vw":86.836693},{"c":86.67,"h":87.19,"l":86.36,"n":24045,"o":87.08,"t":"2025-11-28T05:00:00Z","v":1345292,"vw":86.811659},{"c":85.27,"h":86.93,"l":85.175,"n":38491,"o":86.6,"t":"2025-12-01T05:00:00Z","v":2644474,"vw":85.698258},{"c":84.71,"h":85.35,"l":83.6,"n":47466,"o":85.35,"t":"2025-12-02T05:00:00Z","v":3339401,"vw":84.422081},{"c":83.98,"h":85.045,"l":83.94,"n":32450,"o":84.73,"t":"2025-12-03T05:00:00Z","v":2271443,"vw":84.245112},{"c":85.78,"h":85.96,"l":83.98,"n":47970,"o":84.12,"t":"2025-12-04T05:00:00Z","v":3612707,"vw":85.519576},{"c":86.19,"h":87.89,"l":85.945,"n":51405,"o":86.31,"t":"2025-12-05T05:00:00Z","v":3461311,"vw":86.735736},{"c":84.32,"h":86.01,"l":84.16,"n":48073,"o":86.01,"t":"2025-12-08T05:00:00Z","v":3579252,"vw":84.603044},{"c":83.28,"h":85.185,"l":83.075,"n":35923,"o":84.59,"t":"2025-12-09T05:00:00Z","v":2412585,"vw":83.716184},{"c":83.92,"h":84.41,"l":83.35,"n":43613,"o":83.45,"t":"2025-12-10T05:00:00Z","v":2898619,"vw":83.92479},{"c":84.24,"h":84.6,"l":83.64,"n":34901,"o":84.35,"t":"2025-12-11T05:00:00Z","v":2104149,"vw":84.132599},{"c":83.08,"h":84.5,"l":83.03,"n":42975,"o":84.12,"t":"2025-12-12T05:00:00Z","v":2855746,"vw":83.328826},{"c":83.38,"h":84.09,"l":81.85,"n":46914,"o":83.57,"t":"2025-12-15T05:00:00Z","v":4014780,"vw":83.408628},{"c":85.32,"h":85.755,"l":82.31,"n":70841,"o":83.16,"t":"2025-12-16T05:00:00Z","v":5950339,"vw":84.951132},{"c":84.84,"h":86.1899,"l":84.671,"n":46314,"o":85.76,"t":"2025-12-17T05:00:00Z","v":3900356,"vw":85.147765},{"c":84.8,"h":86.07,"l":84.64,"n":40166,"o":85.83,"t":"2025-12-18T05:00:00Z","v":3020984,"vw":85.151832},{"c":85.66,"h":85.82,"l":84.8375,"n":38508,"o":85.18,"t":"2025-12-19T05:00:00Z","v":7253411,"vw":85.504473},{"c":86.53,"h":86.98,"l":84.87,"n":36248,"o":85.5,"t":"2025-12-22T05:00:00Z","v":2412549,"vw":86.471714},{"c":86.23,"h":86.53,"l":85.82,"n":29625,"o":86.1,"t":"2025-12-23T05:00:00Z","v":1743004,"vw":86.158191},{"c":86.29,"h":86.5,"l":85.79,"n":14429,"o":86.1,"t":"2025-12-24T05:00:00Z","v":704791,"vw":86.182435},{"c":86.85,"h":86.87,"l":85.8,"n":19238,"o":86.41,"t":"2025-12-26T05:00:00Z","v":914931,"vw":86.708642},{"c":86.94,"h":87.44,"l":86.725,"n":29253,"o":87,"t":"2025-12-29T05:00:00Z","v":1600893,"vw":86.948311},{"c":86.2,"h":87.06,"l":86.12,"n":29065,"o":86.63,"t":"2025-12-30T05:00:00Z","v":1635450,"vw":86.389376},{"c":85.25,"h":86.64,"l":85.19,"n":22399,"o":86.03,"t":"2025-12-31T05:00:00Z","v":1569610,"vw":85.432283},{"c":85.33,"h":85.48,"l":84.08,"n":40459,"o":85.46,"t":"2026-01-02T05:00:00Z","v":2377028,"vw":84.976213},{"c":84.17,"h":85.33,"l":83.66,"n":46956,"o":85,"t":"2026-01-05T05:00:00Z","v":4207003,"vw":84.365471},{"c":85.85,"h":86.56,"l":84.335,"n":46927,"o":84.39,"t":"2026-01-06T05:00:00Z","v":3811876,"vw":85.925155},{"c":84.83,"h":86.6,"l":83.93,"n":58600,"o":86.27,"t":"2026-01-07T05:00:00Z","v":4287234,"vw":84.826559},{"c":84.58,"h":85.535,"l":84.25,"n":42057,"o":84.28,"t":"2026-01-08T05:00:00Z","v":3738686,"vw":84.784702},{"c":85.13,"h":86.05,"l":84.72,"n":38605,"o":85.275,"t":"2026-01-09T05:00:00Z","v":3383855,"vw":85.195512},{"c":83.01,"h":86.1,"l":82.555,"n":46681,"o":86,"t":"2026-01-12T05:00:00Z","v":3245240,"vw":83.388022},{"c":83.84,"h":83.95,"l":82.56,"n":48709,"o":83,"t":"2026-01-13T05:00:00Z","v":4061253,"vw":83.408658},{"c":83.1,"h":83.6,"l":81.26,"n":63308,"o":83.32,"t":"2026-01-14T05:00:00Z","v":6290378,"vw":82.401874},{"c":84.49,"h":84.51,"l":82.38,"n":42671,"o":83.5,"t":"2026-01-15T05:00:00Z","v":3103907,"vw":84.086372},{"c":84.35,"h":84.55,"l":83.27,"n":43306,"o":84.17,"t":"2026-01-16T05:00:00Z","v":3454404,"vw":84.164922},{"c":83.46,"h":85.16,"l":82.82,"n":52578,"o":83.725,"t":"2026-01-20T05:00:00Z","v":4000794,"vw":83.638808},{"c":85.14,"h":85.685,"l":83.69,"n":60038,"o":83.92,"t":"2026-01-21T05:00:00Z","v":5043279,"vw":85.03735},{"c":84.44,"h":86.195,"l":84.315,"n":45397,"o":85.24,"t":"2026-01-22T05:00:00Z","v":3821534,"vw":84.908586},{"c":83.66,"h":85,"l":83.4,"n":34491,"o":84.36,"t":"2026-01-23T05:00:00Z","v":3192087,"vw":83.796566},{"c":84.27,"h":84.555,"l":83.25,"n":40279,"o":83.36,"t":"2026-01-26T05:00:00Z","v":3027410,"vw":84.187945},{"c":83.6,"h":84.69,"l":83.16,"n":29774,"o":84.01,"t":"2026-01-27T05:00:00Z","v":2022858,"vw":83.63283},{"c":81.86,"h":83.68,"l":81.81,"n":40481,"o":83.09,"t":"2026-01-28T05:00:00Z","v":2742778,"vw":82.2886},{"c":81.49,"h":82.53,"l":80.44,"n":55630,"o":82.46,"t":"2026-01-29T05:00:00Z","v":4096038,"vw":81.221659},{"c":81.36,"h":82.82,"l":80.75,"n":41468,"o":81.6,"t":"2026-01-30T05:00:00Z","v":3703871,"vw":81.424628},{"c":82.65,"h":82.89,"l":81.04,"n":52131,"o":81.44,"t":"2026-02-02T05:00:00Z","v":3779061,"vw":82.561328},{"c":82.1,"h":83.77,"l":82,"n":56326,"o":82.38,"t":"2026-02-03T05:00:00Z","v":3389755,"vw":82.378405},{"c":79.77,"h":81.98,"l":79.62,"n":76759,"o":81.48,"t":"2026-02-04T05:00:00Z","v":6461778,"vw":80.495489},{"c":78.1,"h":80.655,"l":77.46,"n":88920,"o":79.87,"t":"2026-02-05T05:00:00Z","v":6989058,"vw":78.448818},{"c":78.71,"h":78.885,"l":77.44,"n":71350,"o":78.705,"t":"2026-02-06T05:00:00Z","v":6476700,"vw":78.307975},{"c":76.8,"h":78.38,"l":76.52,"n":79125,"o":78.13,"t":"2026-02-09T05:00:00Z","v":6110949,"vw":77.078555},{"c":77.05,"h":78.23,"l":76.37,"n":75715,"o":76.9,"t":"2026-02-10T05:00:00Z","v":6561748,"vw":77.48573},{"c":79.33,"h":79.91,"l":74.66,"n":134300,"o":78.61,"t":"2026-02-11T05:00:00Z","v":11285591,"vw":78.07034},{"c":76.44,"h":79.63,"l":76.06,"n":75267,"o":79.29,"t":"2026-02-12T05:00:00Z","v":5382620,"vw":76.767344},{"c":75.87,"h":77.56,"l":75.51,"n":67694,"o":76.62,"t":"2026-02-13T05:00:00Z","v":5346368,"vw":76.417269},{"c":78.45,"h":80.42,"l":76.33,"n":68947,"o":77.21,"t":"2026-02-17T05:00:00Z","v":6112295,"vw":78.878588},{"c":78.98,"h":79.08,"l":77.72,"n":48245,"o":78.39,"t":"2026-02-18T05:00:00Z","v":4116910,"vw":78.673202},{"c":78.92,"h":79.12,"l":77.655,"n":33077,"o":78.5,"t":"2026-02-19T05:00:00Z","v":2610066,"vw":78.548205},{"c":79.78,"h":79.93,"l":78,"n":41753,"o":78.6,"t":"2026-02-20T05:00:00Z","v":4735971,"vw":79.538747},{"c":82.44,"h":82.77,"l":79.1,"n":69045,"o":79.1,"t":"2026-02-23T05:00:00Z","v":5498885,"vw":81.971483},{"c":82.4,"h":83.03,"l":81.17,"n":51727,"o":82.33,"t":"2026-02-24T05:00:00Z","v":4486806,"vw":82.424801},{"c":83.4,"h":84.07,"l":82.555,"n":47940,"o":82.64,"t":"2026-02-25T05:00:00Z","v":4187630,"vw":83.551507},{"c":85.9,"h":85.92,"l":83.67,"n":52536,"o":83.85,"t":"2026-02-26T05:00:00Z","v":3708053,"vw":85.456754},{"c":86.47,"h":86.95,"l":85.2,"n":58798,"o":85.76,"t":"2026-02-27T05:00:00Z","v":6172929,"vw":86.451908},{"c":87.18,"h":87.32,"l":85.6,"n":52256,"o":85.67,"t":"2026-03-02T05:00:00Z","v":3749626,"vw":86.710347},{"c":85.28,"h":86.56,"l":83.76,"n":57796,"o":85.87,"t":"2026-03-03T05:00:00Z","v":5594395,"vw":84.993518},{"c":85.22,"h":85.805,"l":84.22,"n":52613,"o":85.14,"t":"2026-03-04T05:00:00Z","v":4439405,"vw":85.21304},{"c":83.89,"h":84.825,"l":82.97,"n":72446,"o":84.44,"t":"2026-03-05T05:00:00Z","v":6404968,"vw":83.754788},{"c":81.64,"h":83.08,"l":80.5001,"n":63011,"o":83,"t":"2026-03-06T05:00:00Z","v":5223936,"vw":81.552887},{"c":84.26,"h":84.29,"l":80.54,"n":68753,"o":80.87,"t":"2026-03-09T04:00:00Z","v":4758841,"vw":83.311658},{"c":85.78,"h":86.38,"l":82.88,"n":80558,"o":83.99,"t":"2026-03-10T04:00:00Z","v":6265980,"vw":85.442988},{"c":85.09,"h":86.11,"l":83.84,"n":60360,"o":86.11,"t":"2026-03-11T04:00:00Z","v":4313626,"vw":84.890562},{"c":84.61,"h":85.51,"l":83.18,"n":53273,"o":84.96,"t":"2026-03-12T04:00:00Z","v":4224089,"vw":84.57196},{"c":81.81,"h":85.33,"l":81.345,"n":67449,"o":85.13,"t":"2026-03-13T04:00:00Z","v":5617829,"vw":82.458351},{"c":83.56,"h":84.25,"l":81.89,"n":52537,"o":82.13,"t":"2026-03-16T04:00:00Z","v":4270853,"vw":83.525053},{"c":84.27,"h":85.14,"l":83.34,"n":48094,"o":83.65,"t":"2026-03-17T04:00:00Z","v":4220429,"vw":84.323285},{"c":82.61,"h":84.025,"l":82.595,"n":47735,"o":83.45,"t":"2026-03-18T04:00:00Z","v":3510818,"vw":83.212001},{"c":82.46,"h":83.62,"l":81.73,"n":50640,"o":82.43,"t":"2026-03-19T04:00:00Z","v":4034099,"vw":82.769568},{"c":82.5,"h":83.0425,"l":81.86,"n":41745,"o":81.86,"t":"2026-03-20T04:00:00Z","v":4358825,"vw":82.441007},{"c":82.02,"h":83.83,"l":81.86,"n":50349,"o":82.5,"t":"2026-03-23T04:00:00Z","v":4412031,"vw":82.395676},{"c":81.69,"h":82.325,"l":80.6,"n":47076,"o":81.65,"t":"2026-03-24T04:00:00Z","v":3900007,"vw":81.595366},{"c":82.67,"h":83.09,"l":81.28,"n":45477,"o":82.44,"t":"2026-03-25T04:00:00Z","v":3639679,"vw":82.43196},{"c":82.1,"h":83.76,"l":81.93,"n":52097,"o":82.36,"t":"2026-03-26T04:00:00Z","v":6235179,"vw":82.723679},{"c":79.34,"h":81.84,"l":78.565,"n":63360,"o":81.8,"t":"2026-03-27T04:00:00Z","v":4874157,"vw":79.412674},{"c":79.5,"h":80.63,"l":78.385,"n":60969,"o":79.19,"t":"2026-03-30T04:00:00Z","v":4911698,"vw":79.560438},{"c":80.08,"h":80.53,"l":77.6,"n":55693,"o":80.01,"t":"2026-03-31T04:00:00Z","v":4426480,"vw":79.580386},{"c":81.26,"h":82.17,"l":80.11,"n":62357,"o":81,"t":"2026-04-01T04:00:00Z","v":5357393,"vw":81.440018},{"c":81.05,"h":81.72,"l":79.4,"n":43532,"o":81.14,"t":"2026-04-02T04:00:00Z","v":3303245,"vw":80.751958},{"c":81.19,"h":81.715,"l":80.56,"n":31889,"o":81,"t":"2026-04-06T04:00:00Z","v":2377335,"vw":81.166158},{"c":80.84,"h":81.41,"l":80.21,"n":46940,"o":80.62,"t":"2026-04-07T04:00:00Z","v":4015016,"vw":80.902899},{"c":81.71,"h":82.77,"l":81.36,"n":56596,"o":82.02,"t":"2026-04-08T04:00:00Z","v":4664255,"vw":82.043225},{"c":79.15,"h":81.32,"l":79.06,"n":66580,"o":81.32,"t":"2026-04-09T04:00:00Z","v":5469377,"vw":79.540188},{"c":77.87,"h":79.85,"l":77.505,"n":57645,"o":79.15,"t":"2026-04-10T04:00:00Z","v":4946566,"vw":77.982803},{"c":78.12,"h":78.17,"l":77.2,"n":69813,"o":77.57,"t":"2026-04-13T04:00:00Z","v":6303455,"vw":77.906996},{"c":78.2,"h":78.9,"l":77.33,"n":63357,"o":77.84,"t":"2026-04-14T04:00:00Z","v":5859966,"vw":78.05092},{"c":78.2,"h":78.95,"l":77.1,"n":57581,"o":78.52,"t":"2026-04-15T04:00:00Z","v":5128676,"vw":78.091194},{"c":79.05,"h":79.23,"l":77.26,"n":59440,"o":77.68,"t":"2026-04-16T04:00:00Z","v":6192975,"vw":78.45352},{"c":80.99,"h":81.69,"l":78.79,"n":63223,"o":78.79,"t":"2026-04-17T04:00:00Z","v":5555642,"vw":80.924036},{"c":81.44,"h":82.49,"l":80.5,"n":66001,"o":80.95,"t":"2026-04-20T04:00:00Z","v":5511057,"vw":81.725762},{"c":79.71,"h":81.84,"l":79.295,"n":56568,"o":81.48,"t":"2026-04-21T04:00:00Z","v":4881578,"vw":80.203353},{"c":81.53,"h":81.72,"l":79.925,"n":57160,"o":80.14,"t":"2026-04-22T04:00:00Z","v":4944004,"vw":81.248242},{"c":79.72,"h":82,"l":79.19,"n":70253,"o":81.53,"t":"2026-04-23T04:00:00Z","v":6234474,"vw":79.923757},{"c":84.15,"h":84.74,"l":82.12,"n":100549,"o":82.5,"t":"2026-04-24T04:00:00Z","v":11816957,"vw":83.676251},{"c":83.46,"h":84.79,"l":83.22,"n":82107,"o":83.54,"t":"2026-04-27T04:00:00Z","v":7167971,"vw":84.029168},{"c":82.28,"h":84.95,"l":81.51,"n":69329,"o":84.13,"t":"2026-04-28T04:00:00Z","v":5837933,"vw":82.152904},{"c":81.22,"h":82.28,"l":80.755,"n":63364,"o":81.95,"t":"2026-04-29T04:00:00Z","v":5014860,"vw":81.391181},{"c":83.5,"h":83.63,"l":80.65,"n":74214,"o":81.53,"t":"2026-04-30T04:00:00Z","v":6643079,"vw":82.861693},{"c":83.98,"h":85.055,"l":82.53,"n":69728,"o":84.01,"t":"2026-05-01T04:00:00Z","v":6581079,"vw":84.132792},{"c":83.33,"h":84.645,"l":83.15,"n":46775,"o":83.66,"t":"2026-05-04T04:00:00Z","v":3301576,"vw":83.682774},{"c":82.91,"h":83.95,"l":81.415,"n":42981,"o":83.95,"t":"2026-05-05T04:00:00Z","v":3288493,"vw":82.81236},{"c":83.2,"h":83.59,"l":81.32,"n":49720,"o":82.73,"t":"2026-05-06T04:00:00Z","v":5083918,"vw":82.906994},{"c":82.76,"h":84.425,"l":82.65,"n":46785,"o":83.25,"t":"2026-05-07T04:00:00Z","v":3332701,"vw":83.207806},{"c":79.96,"h":83.04,"l":79.24,"n":59487,"o":82.89,"t":"2026-05-08T04:00:00Z","v":4031504,"vw":80.276516},{"c":77.17,"h":80.085,"l":76.49,"n":71618,"o":79.73,"t":"2026-05-11T04:00:00Z","v":5262302,"vw":77.479147},{"c":79.73,"h":79.98,"l":77.35,"n":59134,"o":77.76,"t":"2026-05-12T04:00:00Z","v":5075585,"vw":79.312504},{"c":81.39,"h":81.73,"l":78.291,"n":68811,"o":79.55,"t":"2026-05-13T04:00:00Z","v":5339008,"vw":81.112983},{"c":81.34,"h":81.94,"l":80.33,"n":44429,"o":81.46,"t":"2026-05-14T04:00:00Z","v":3312701,"vw":81.429309},{"c":81.38,"h":82.28,"l":80.135,"n":50967,"o":80.135,"t":"2026-05-15T04:00:00Z","v":4673184,"vw":81.477794},{"c":82.39,"h":82.88,"l":80.57,"n":53162,"o":81.14,"t":"2026-05-18T04:00:00Z","v":4180653,"vw":82.158271},{"c":82.16,"h":82.605,"l":80.87,"n":52836,"o":82.29,"t":"2026-05-19T04:00:00Z","v":4086994,"vw":82.212063},{"c":82.97,"h":83.59,"l":81.225,"n":51328,"o":81.74,"t":"2026-05-20T04:00:00Z","v":4029666,"vw":82.52744},{"c":83.2,"h":83.5,"l":81.82,"n":42471,"o":82.13,"t":"2026-05-21T04:00:00Z","v":3727232,"vw":83.022447},{"c":85.78,"h":86.03,"l":83.12,"n":57927,"o":83.77,"t":"2026-05-22T04:00:00Z","v":4942199,"vw":85.06516},{"c":87.54,"h":87.93,"l":85.52,"n":68853,"o":86.25,"t":"2026-05-26T04:00:00Z","v":5116768,"vw":87.392245},{"c":86.51,"h":88.28,"l":85.63,"n":81229,"o":87.63,"t":"2026-05-27T04:00:00Z","v":7328512,"vw":86.771501},{"c":85.96,"h":88.015,"l":85.84,"n":78649,"o":86.22,"t":"2026-05-28T04:00:00Z","v":6439777,"vw":86.589133},{"c":86.47,"h":88.02,"l":85.83,"n":70448,"o":86.08,"t":"2026-05-29T04:00:00Z","v":7270945,"vw":86.512226},{"c":88.16,"h":89.14,"l":86.25,"n":82462,"o":86.55,"t":"2026-06-01T04:00:00Z","v":7650238,"vw":88.120225},{"c":87.66,"h":88.6,"l":86.17,"n":64866,"o":87.6,"t":"2026-06-02T04:00:00Z","v":6187022,"vw":87.636627},{"c":86,"h":87.9,"l":85.805,"n":62837,"o":87.63,"t":"2026-06-03T04:00:00Z","v":4972060,"vw":86.245431},{"c":87.45,"h":88.395,"l":86.72,"n":57541,"o":87.38,"t":"2026-06-04T04:00:00Z","v":4530826,"vw":87.548155},{"c":85.96,"h":89.48,"l":84.7,"n":74037,"o":88.24,"t":"2026-06-05T04:00:00Z","v":5779219,"vw":86.179011},{"c":85.85,"h":86.73,"l":84.7,"n":63544,"o":85.99,"t":"2026-06-08T04:00:00Z","v":4374514,"vw":85.836631},{"c":87.54,"h":87.93,"l":85.97,"n":51009,"o":86.27,"t":"2026-06-09T04:00:00Z","v":3441946,"vw":87.21073},{"c":85.98,"h":87.22,"l":85.1,"n":47229,"o":86.59,"t":"2026-06-10T04:00:00Z","v":4538078,"vw":85.952514},{"c":85.76,"h":87.085,"l":85.55,"n":54143,"o":86.05,"t":"2026-06-11T04:00:00Z","v":5087429,"vw":85.996542},{"c":85.11,"h":86.51,"l":83.17,"n":49770,"o":86.48,"t":"2026-06-12T04:00:00Z","v":4571816,"vw":84.760387},{"c":86.28,"h":86.31,"l":84.605,"n":47120,"o":85.3,"t":"2026-06-15T04:00:00Z","v":2930056,"vw":85.81648},{"c":88.58,"h":89.6,"l":87.55,"n":62394,"o":89.02,"t":"2026-06-16T04:00:00Z","v":5638581,"vw":88.755888},{"c":86.68,"h":89.14,"l":86.28,"n":57185,"o":87.92,"t":"2026-06-17T04:00:00Z","v":5030366,"vw":87.776234},{"c":87.36,"h":87.83,"l":86.52,"n":41170,"o":86.96,"t":"2026-06-18T04:00:00Z","v":5550836,"vw":87.282403},{"c":85.88,"h":87.41,"l":85.315,"n":46511,"o":87.34,"t":"2026-06-22T04:00:00Z","v":3507084,"vw":85.979194},{"c":86.95,"h":87.22,"l":85.46,"n":49662,"o":86.19,"t":"2026-06-23T04:00:00Z","v":4228475,"vw":86.690897},{"c":89.66,"h":90.99,"l":87,"n":62791,"o":87.35,"t":"2026-06-24T04:00:00Z","v":4512018,"vw":89.794559},{"c":89.72,"h":91.65,"l":89.66,"n":55619,"o":90.12,"t":"2026-06-25T04:00:00Z","v":4319035,"vw":90.276637},{"c":90.78,"h":92.46,"l":89.33,"n":69330,"o":90.31,"t":"2026-06-26T04:00:00Z","v":14421063,"vw":90.893138},{"c":91.18,"h":92.88,"l":91.01,"n":52182,"o":91.02,"t":"2026-06-29T04:00:00Z","v":3606655,"vw":91.467021},{"c":90.46,"h":92,"l":89.69,"n":46967,"o":91.53,"t":"2026-06-30T04:00:00Z","v":3627575,"vw":90.415435},{"c":91.99,"h":92.39,"l":90.28,"n":57006,"o":91.01,"t":"2026-07-01T04:00:00Z","v":4284315,"vw":91.775172},{"c":94.37,"h":94.47,"l":91.82,"n":46795,"o":92.07,"t":"2026-07-02T04:00:00Z","v":3206833,"vw":93.956109},{"c":95.18,"h":95.57,"l":92.72,"n":50684,"o":94.36,"t":"2026-07-06T04:00:00Z","v":3958473,"vw":94.656542},{"c":94.82,"h":96.29,"l":94.2,"n":52913,"o":96.1,"t":"2026-07-07T04:00:00Z","v":4445356,"vw":94.922734},{"c":93.64,"h":95.13,"l":92.89,"n":53364,"o":94.43,"t":"2026-07-08T04:00:00Z","v":3673636,"vw":93.752644},{"c":91.33,"h":93.22,"l":91.03,"n":69566,"o":93.05,"t":"2026-07-09T04:00:00Z","v":5578897,"vw":91.655372},{"c":92.21,"h":92.2475,"l":90.69,"n":44778,"o":91.7,"t":"2026-07-10T04:00:00Z","v":3381632,"vw":91.621837},{"c":91.79,"h":93.09,"l":91.5,"n":40435,"o":92.275,"t":"2026-07-13T04:00:00Z","v":3250955,"vw":91.980053},{"c":90.09,"h":90.625,"l":88.2,"n":59558,"o":90.48,"t":"2026-07-14T04:00:00Z","v":5249450,"vw":89.851386},{"c":87.27,"h":89.76,"l":86.885,"n":87103,"o":89.22,"t":"2026-07-15T04:00:00Z","v":8196227,"vw":87.753177},{"c":87.84,"h":89.49,"l":86.42,"n":76141,"o":87.89,"t":"2026-07-16T04:00:00Z","v":5950846,"vw":87.770679},{"c":85.73,"h":87.06,"l":85.3,"n":62417,"o":86.96,"t":"2026-07-17T04:00:00Z","v":5225329,"vw":85.983809},{"c":85,"h":86.275,"l":84.87,"n":52744,"o":85.97,"t":"2026-07-20T04:00:00Z","v":3751165,"vw":85.346261},{"c":84.55,"h":84.87,"l":83.17,"n":59791,"o":83.99,"t":"2026-07-21T04:00:00Z","v":5570086,"vw":84.086133},{"c":84.37,"h":85.5299,"l":84.02,"n":57071,"o":85.22,"t":"2026-07-22T04:00:00Z","v":4512448,"vw":84.44118},{"c":83.82,"h":84.45,"l":82.99,"n":75359,"o":83.52,"t":"2026-07-23T04:00:00Z","v":6913083,"vw":83.607377},{"c":82.63,"h":89.0801,"l":82.53,"n":112987,"o":88,"t":"2026-07-24T04:00:00Z","v":10480539,"vw":84.929594},{"c":83.04,"h":84.12,"l":81.155,"n":78545,"o":83.3,"t":"2026-07-27T04:00:00Z","v":6706635,"vw":82.889642},{"c":83.68,"h":85.51,"l":83.22,"n":64962,"o":84.6,"t":"2026-07-28T04:00:00Z","v":5602347,"vw":83.885435},{"c":85.76,"h":86,"l":82.905,"n":68657,"o":84.79,"t":"2026-07-29T04:00:00Z","v":5594128,"vw":85.419839},{"c":86.92,"h":87.035,"l":85.05,"n":59159,"o":85.41,"t":"2026-07-30T04:00:00Z","v":3935416,"vw":86.385892},{"c":86.07,"h":87.08,"l":85.24,"n":57355,"o":87.08,"t":"2026-07-31T04:00:00Z","v":3953079,"vw":86.143681},{"c":88.82,"h":88.905,"l":86.39,"n":58902,"o":86.89,"t":"2026-08-03T04:00:00Z","v":3962486,"vw":88.470472},{"c":89.6,"h":89.83,"l":88.16,"n":54404,"o":88.5,"t":"2026-08-04T04:00:00Z","v":4318806,"vw":89.339005},{"c":88.97,"h":91.02,"l":88.54,"n":54569,"o":89.7,"t":"2026-08-05T04:00:00Z","v":3665747,"vw":89.238839},{"c":89.32,"h":89.36,"l":87.945,"n":44249,"o":88.98,"t":"2026-08-06T04:00:00Z","v":2655721,"vw":89.026265},{"c":89.72,"h":90.36,"l":88.77,"n":36462,"o":89.44,"t":"2026-08-07T04:00:00Z","v":2442194,"vw":89.591285},{"c":92.03,"h":92.81,"l":88.605,"n":54301,"o":89.38,"t":"2026-08-10T04:00:00Z","v":4444075,"vw":92.005506},{"c":93.66,"h":93.91,"l":91.975,"n":48649,"o":92.03,"t":"2026-08-11T04:00:00Z","v":3138855,"vw":93.407297},{"c":93.05,"h":93.379,"l":91.66,"n":43545,"o":91.66,"t":"2026-08-12T04:00:00Z","v":2340381,"vw":92.849744},{"c":92.56,"h":93.75,"l":92.21,"n":38557,"o":93.48,"t":"2026-08-13T04:00:00Z","v":2810101,"vw":92.759137},{"c":91.6,"h":92.92,"l":91.48,"n":36092,"o":92.92,"t":"2026-08-14T04:00:00Z","v":2856724,"vw":91.82742},{"c":90.81,"h":91.58,"l":90.59,"n":35152,"o":90.84,"t":"2026-08-17T04:00:00Z","v":2246580,"vw":90.845551},{"c":90.98,"h":91.685,"l":90.4,"n":41920,"o":90.96,"t":"2026-08-18T04:00:00Z","v":2762521,"vw":91.171124},{"c":92.28,"h":93.25,"l":91.265,"n":41115,"o":91.47,"t":"2026-08-19T04:00:00Z","v":3406320,"vw":92.352681},{"c":89.83,"h":92.27,"l":89.75,"n":41548,"o":91.61,"t":"2026-08-20T04:00:00Z","v":2614381,"vw":90.397153},{"c":89.79,"h":90.37,"l":88.79,"n":40710,"o":89.89,"t":"2026-08-21T04:00:00Z","v":2819963,"vw":89.786406},{"c":90.5,"h":91.11,"l":89.46,"n":38184,"o":89.885,"t":"2026-08-24T04:00:00Z","v":2722201,"vw":90.495437},{"c":90.87,"h":91.265,"l":89.68,"n":34761,"o":90.38,"t":"2026-08-25T04:00:00Z","v":2389553,"vw":90.746639},{"c":90.78,"h":92.12,"l":90.08,"n":42829,"o":90.29,"t":"2026-08-26T04:00:00Z","v":2778836,"vw":90.969426},{"c":89.95,"h":91.48,"l":89.79,"n":40738,"o":90.78,"t":"2026-08-27T04:00:00Z","v":3059356,"vw":90.278747},{"c":90.21,"h":90.4099,"l":89.55,"n":32040,"o":89.98,"t":"2026-08-28T04:00:00Z","v":2043785,"vw":90.161371},{"c":90.75,"h":91.29,"l":89.315,"n":41763,"o":91,"t":"2026-08-31T04:00:00Z","v":4081516,"vw":90.788943},{"c":90.74,"h":92.95,"l":90.1,"n":38370,"o":91.39,"t":"2026-09-01T04:00:00Z","v":2538201,"vw":90.692793},{"c":90.82,"h":92.3568,"l":90.55,"n":36916,"o":91.465,"t":"2026-09-02T04:00:00Z","v":2595944,"vw":91.049797},{"c":89.78,"h":91.53,"l":89.33,"n":34982,"o":91.08,"t":"2026-09-03T04:00:00Z","v":1844266,"vw":89.842288},{"c":89.9,"h":90.21,"l":88.4,"n":35380,"o":90.21,"t":"2026-09-04T04:00:00Z","v":2635078,"vw":89.618266},{"c":86.72,"h":89.095,"l":86.39,"n":44937,"o":89.07,"t":"2026-09-08T04:00:00Z","v":3583083,"vw":86.990681},{"c":86.18,"h":87.04,"l":85.73,"n":40667,"o":86.27,"t":"2026-09-09T04:00:00Z","v":2736290,"vw":86.216393},{"c":86.77,"h":87.27,"l":85,"n":37667,"o":86,"t":"2026-09-10T04:00:00Z","v":2310832,"vw":86.626789},{"c":84.37,"h":87.755,"l":83.81,"n":56318,"o":87.51,"t":"2026-09-11T04:00:00Z","v":3794693,"vw":84.658006},{"c":85.52,"h":86.26,"l":85.12,"n":42000,"o":85.45,"t":"2026-09-14T04:00:00Z","v":2987997,"vw":85.556415},{"c":85.74,"h":86.025,"l":84.47,"n":49335,"o":85.03,"t":"2026-09-15T04:00:00Z","v":3778087,"vw":85.656566},{"c":89.28,"h":89.7,"l":84.84,"n":64771,"o":84.99,"t":"2026-09-16T04:00:00Z","v":5010217,"vw":88.745579},{"c":88.25,"h":89.5788,"l":88,"n":48872,"o":89.21,"t":"2026-09-17T04:00:00Z","v":3879894,"vw":88.444809},{"c":88.26,"h":88.77,"l":87.47,"n":36391,"o":88.03,"t":"2026-09-18T04:00:00Z","v":4258182,"vw":88.220283},{"c":88.34,"h":88.59,"l":87.77,"n":37186,"o":88.34,"t":"2026-09-21T04:00:00Z","v":3345980,"vw":88.347055},{"c":88.78,"h":89.66,"l":88.495,"n":48811,"o":89,"t":"2026-09-22T04:00:00Z","v":3533552,"vw":88.985738},{"c":86.82,"h":88.79,"l":86.06,"n":44455,"o":88.7,"t":"2026-09-23T04:00:00Z","v":3623926,"vw":87.172266},{"c":85.73,"h":87.12,"l":85.63,"n":50505,"o":86.54,"t":"2026-09-24T04:00:00Z","v":3868893,"vw":86.10974},{"c":86.29,"h":87.11,"l":84.925,"n":54574,"o":86.66,"t":"2026-09-25T04:00:00Z","v":3599016,"vw":86.310523},{"c":86.83,"h":87.33,"l":85.56,"n":39672,"o":86,"t":"2026-09-28T04:00:00Z","v":3228127,"vw":86.857608},{"c":88.08,"h":88.19,"l":85.7,"n":44349,"o":85.7,"t":"2026-09-29T04:00:00Z","v":3383302,"vw":87.422589},{"c":86.32,"h":87.49,"l":85.72,"n":52949,"o":87.16,"t":"2026-09-30T04:00:00Z","v":4894014,"vw":86.422277},{"c":85.19,"h":86.8388,"l":84.485,"n":42760,"o":85.99,"t":"2026-10-01T04:00:00Z","v":3085032,"vw":85.267398},{"c":85.15,"h":86.48,"l":84.66,"n":33467,"o":85.52,"t":"2026-10-02T04:00:00Z","v":2408621,"vw":85.389729},{"c":87.23,"h":87.57,"l":85.34,"n":43541,"o":85.635,"t":"2026-10-05T04:00:00Z","v":3316112,"vw":87.10095},{"c":86.48,"h":87.875,"l":85.94,"n":43756,"o":87.54,"t":"2026-10-06T04:00:00Z","v":3383430,"vw":86.684848},{"c":85.78,"h":87.3,"l":85.49,"n":44895,"o":86.65,"t":"2026-10-07T04:00:00Z","v":3505157,"vw":86.095026},{"c":84.24,"h":85.78,"l":82.425,"n":68889,"o":85.65,"t":"2026-10-08T04:00:00Z","v":6522454,"vw":83.655267},{"c":85.21,"h":85.34,"l":83.22,"n":49845,"o":84.6,"t":"2026-10-09T04:00:00Z","v":3890694,"vw":84.476268},{"c":86.39,"h":86.41,"l":84.55,"n":47658,"o":85.24,"t":"2026-10-12T04:00:00Z","v":3324586,"vw":85.751142},{"c":85.27,"h":86.77,"l":85.07,"n":37929,"o":86.55,"t":"2026-10-13T04:00:00Z","v":3643178,"vw":85.467843},{"c":86.45,"h":86.62,"l":84.83,"n":58790,"o":85.47,"t":"2026-10-14T04:00:00Z","v":4036807,"vw":86.057467},{"c":88.1,"h":88.41,"l":85.54,"n":51127,"o":86.62,"t":"2026-10-15T04:00:00Z","v":4681295,"vw":87.405193},{"c":86.6,"h":88.4,"l":86.085,"n":50908,"o":88.21,"t":"2026-10-16T04:00:00Z","v":4007672,"vw":86.820362},{"c":87.22,"h":87.73,"l":86.55,"n":39304,"o":86.66,"t":"2026-10-19T04:00:00Z","v":2764837,"vw":87.239107},{"c":88.29,"h":88.34,"l":87.16,"n":30110,"o":87.73,"t":"2026-10-20T04:00:00Z","v":1795732,"vw":88.104359},{"c":88.4,"h":89.32,"l":87.06,"n":40234,"o":87.52,"t":"2026-10-21T04:00:00Z","v":2717218,"vw":88.093285},{"c":90.09,"h":90.19,"l":88.28,"n":49013,"o":88.64,"t":"2026-10-22T04:00:00Z","v":3054274,"vw":89.702409}],"volatilityBars":[{"c":87.98,"h":88.26,"l":87.98,"n":3,"o":88.26,"t":"2026-09-21T11:00:00Z","v":352,"vw":88.076989},{"c":88.23,"h":88.505,"l":87.77,"n":806,"o":88.34,"t":"2026-09-21T13:30:00Z","v":63656,"vw":88.306784},{"c":88.26,"h":88.41,"l":88.17,"n":739,"o":88.245,"t":"2026-09-21T13:45:00Z","v":36869,"vw":88.285135},{"c":88.25,"h":88.44,"l":88.0294,"n":1047,"o":88.25,"t":"2026-09-21T14:00:00Z","v":44875,"vw":88.201362},{"c":88.3,"h":88.44,"l":88.26,"n":1015,"o":88.27,"t":"2026-09-21T14:15:00Z","v":47649,"vw":88.342984},{"c":88.39,"h":88.494,"l":88.17,"n":939,"o":88.315,"t":"2026-09-21T14:30:00Z","v":43539,"vw":88.361038},{"c":88.42,"h":88.5,"l":88.36,"n":880,"o":88.42,"t":"2026-09-21T14:45:00Z","v":31023,"vw":88.426175},{"c":88.18,"h":88.4,"l":88.16,"n":1099,"o":88.38,"t":"2026-09-21T15:00:00Z","v":50593,"vw":88.275352},{"c":88.265,"h":88.34,"l":88.17,"n":1237,"o":88.205,"t":"2026-09-21T15:15:00Z","v":61836,"vw":88.236187},{"c":88.42,"h":88.48,"l":88.26,"n":1419,"o":88.26,"t":"2026-09-21T15:30:00Z","v":105700,"vw":88.381794},{"c":88.3775,"h":88.5,"l":88.37,"n":729,"o":88.42,"t":"2026-09-21T15:45:00Z","v":27721,"vw":88.448758},{"c":88.345,"h":88.53,"l":88.335,"n":1270,"o":88.39,"t":"2026-09-21T16:00:00Z","v":356213,"vw":88.421654},{"c":88.32,"h":88.455,"l":88.32,"n":1106,"o":88.345,"t":"2026-09-21T16:15:00Z","v":60922,"vw":88.394782},{"c":88.26,"h":88.29,"l":88.17,"n":832,"o":88.24,"t":"2026-09-21T16:30:00Z","v":29160,"vw":88.233376},{"c":88.375,"h":88.39,"l":88.23,"n":1185,"o":88.265,"t":"2026-09-21T16:45:00Z","v":98948,"vw":88.285928},{"c":88.56,"h":88.58,"l":88.29,"n":1232,"o":88.38,"t":"2026-09-21T17:00:00Z","v":115934,"vw":88.436989},{"c":88.51,"h":88.59,"l":88.51,"n":735,"o":88.57,"t":"2026-09-21T17:15:00Z","v":50085,"vw":88.548323},{"c":88.47,"h":88.53,"l":88.43,"n":853,"o":88.51,"t":"2026-09-21T17:30:00Z","v":31371,"vw":88.484947},{"c":88.52,"h":88.585,"l":88.455,"n":1071,"o":88.47,"t":"2026-09-21T17:45:00Z","v":66138,"vw":88.498902},{"c":88.46,"h":88.55,"l":88.45,"n":1412,"o":88.535,"t":"2026-09-21T18:00:00Z","v":69701,"vw":88.494964},{"c":88.3501,"h":88.49,"l":88.3501,"n":1416,"o":88.455,"t":"2026-09-21T18:15:00Z","v":74021,"vw":88.427165},{"c":88.295,"h":88.52,"l":88.28,"n":1367,"o":88.365,"t":"2026-09-21T18:30:00Z","v":55640,"vw":88.424404},{"c":88.4,"h":88.41,"l":88.24,"n":1299,"o":88.31,"t":"2026-09-21T18:45:00Z","v":60870,"vw":88.310483},{"c":88.42,"h":88.44,"l":88.27,"n":1722,"o":88.3801,"t":"2026-09-21T19:00:00Z","v":86840,"vw":88.379864},{"c":88.24,"h":88.425,"l":88.165,"n":1864,"o":88.42,"t":"2026-09-21T19:15:00Z","v":90232,"vw":88.305172},{"c":88.29,"h":88.36,"l":88.23,"n":2333,"o":88.25,"t":"2026-09-21T19:30:00Z","v":139717,"vw":88.30208},{"c":88.34,"h":88.38,"l":88.09,"n":7377,"o":88.28,"t":"2026-09-21T19:45:00Z","v":553318,"vw":88.251907},{"c":88.34,"h":88.34,"l":88.34,"n":79,"o":88.34,"t":"2026-09-21T20:00:00Z","v":852150,"vw":88.34},{"c":89.235,"h":89.36,"l":88.8,"n":963,"o":89,"t":"2026-09-22T13:30:00Z","v":153830,"vw":89.047918},{"c":89.22,"h":89.585,"l":89.12,"n":2099,"o":89.23,"t":"2026-09-22T13:45:00Z","v":120404,"vw":89.282972},{"c":88.88,"h":89.27,"l":88.88,"n":1215,"o":89.2,"t":"2026-09-22T14:00:00Z","v":49159,"vw":89.138775},{"c":88.78,"h":88.99,"l":88.7,"n":1042,"o":88.876,"t":"2026-09-22T14:15:00Z","v":46414,"vw":88.858885},{"c":88.605,"h":88.83,"l":88.495,"n":1026,"o":88.83,"t":"2026-09-22T14:30:00Z","v":32945,"vw":88.65241},{"c":88.635,"h":88.71,"l":88.58,"n":1070,"o":88.595,"t":"2026-09-22T14:45:00Z","v":31514,"vw":88.647779},{"c":88.84,"h":88.88,"l":88.65,"n":1504,"o":88.68,"t":"2026-09-22T15:00:00Z","v":73355,"vw":88.739402},{"c":89.145,"h":89.145,"l":88.8,"n":1508,"o":88.85,"t":"2026-09-22T15:15:00Z","v":72898,"vw":89.006981},{"c":89.065,"h":89.18,"l":88.97,"n":1214,"o":89.165,"t":"2026-09-22T15:30:00Z","v":53044,"vw":89.085479},{"c":89.08,"h":89.11,"l":88.98,"n":1243,"o":89.055,"t":"2026-09-22T15:45:00Z","v":131375,"vw":89.018572},{"c":89.425,"h":89.46,"l":89.0401,"n":1680,"o":89.08,"t":"2026-09-22T16:00:00Z","v":92187,"vw":89.238134},{"c":89.52,"h":89.66,"l":89.42,"n":1557,"o":89.42,"t":"2026-09-22T16:15:00Z","v":86094,"vw":89.517126},{"c":89.275,"h":89.54,"l":89.26,"n":1476,"o":89.49,"t":"2026-09-22T16:30:00Z","v":94563,"vw":89.373726},{"c":89.53,"h":89.6,"l":89.26,"n":2126,"o":89.275,"t":"2026-09-22T16:45:00Z","v":123534,"vw":89.460729},{"c":89.055,"h":89.54,"l":89,"n":1578,"o":89.535,"t":"2026-09-22T17:00:00Z","v":104977,"vw":89.253168},{"c":89.13,"h":89.16,"l":89.03,"n":1457,"o":89.055,"t":"2026-09-22T17:15:00Z","v":78314,"vw":89.102523},{"c":89.16,"h":89.28,"l":89.07,"n":1958,"o":89.12,"t":"2026-09-22T17:30:00Z","v":138675,"vw":89.145055},{"c":89.31,"h":89.38,"l":89.135,"n":1524,"o":89.1999,"t":"2026-09-22T17:45:00Z","v":66927,"vw":89.245823},{"c":89.14,"h":89.295,"l":89.09,"n":1519,"o":89.26,"t":"2026-09-22T18:00:00Z","v":57830,"vw":89.195532},{"c":89.15,"h":89.27,"l":89.02,"n":1627,"o":89.135,"t":"2026-09-22T18:15:00Z","v":56781,"vw":89.18149},{"c":88.95,"h":89.15,"l":88.845,"n":1554,"o":89.15,"t":"2026-09-22T18:30:00Z","v":64776,"vw":88.977027},{"c":89.03,"h":89.03,"l":88.855,"n":1720,"o":88.945,"t":"2026-09-22T18:45:00Z","v":64909,"vw":88.951335},{"c":88.93,"h":89.13,"l":88.83,"n":1819,"o":89.05,"t":"2026-09-22T19:00:00Z","v":71935,"vw":88.947451},{"c":88.98,"h":89.075,"l":88.9,"n":1818,"o":88.92,"t":"2026-09-22T19:15:00Z","v":75681,"vw":88.992309},{"c":89.06,"h":89.235,"l":88.935,"n":2671,"o":88.9801,"t":"2026-09-22T19:30:00Z","v":113962,"vw":89.099936},{"c":88.79,"h":89.06,"l":88.77,"n":9627,"o":89.06,"t":"2026-09-22T19:45:00Z","v":598529,"vw":88.852443},{"c":88.78,"h":88.78,"l":88.78,"n":79,"o":88.78,"t":"2026-09-22T20:00:00Z","v":871783,"vw":88.78},{"c":88.78,"h":88.78,"l":88.78,"n":2,"o":88.78,"t":"2026-09-22T20:30:00Z","v":4930,"vw":88.78},{"c":88.77,"h":88.78,"l":88.77,"n":6,"o":88.78,"t":"2026-09-23T08:45:00Z","v":204,"vw":88.775},{"c":88.59,"h":88.725,"l":88.16,"n":1130,"o":88.7,"t":"2026-09-23T13:30:00Z","v":186817,"vw":88.477421},{"c":88.085,"h":88.635,"l":88,"n":815,"o":88.59,"t":"2026-09-23T13:45:00Z","v":38725,"vw":88.390022},{"c":88.57,"h":88.6,"l":87.99,"n":1290,"o":88.0838,"t":"2026-09-23T14:00:00Z","v":86526,"vw":88.156736},{"c":88.36,"h":88.79,"l":88.36,"n":950,"o":88.57,"t":"2026-09-23T14:15:00Z","v":40399,"vw":88.643801},{"c":88.38,"h":88.525,"l":88.21,"n":869,"o":88.3,"t":"2026-09-23T14:30:00Z","v":39859,"vw":88.344086},{"c":88.655,"h":88.66,"l":88.28,"n":1345,"o":88.38,"t":"2026-09-23T14:45:00Z","v":224386,"vw":88.383099},{"c":88.52,"h":88.595,"l":88.385,"n":1331,"o":88.59,"t":"2026-09-23T15:00:00Z","v":68092,"vw":88.510464},{"c":88.17,"h":88.58,"l":88.17,"n":1279,"o":88.51,"t":"2026-09-23T15:15:00Z","v":63529,"vw":88.494487},{"c":88.16,"h":88.21,"l":87.995,"n":812,"o":88.11,"t":"2026-09-23T15:30:00Z","v":27851,"vw":88.094934},{"c":87.87,"h":88.22,"l":87.86,"n":1375,"o":88.17,"t":"2026-09-23T15:45:00Z","v":111978,"vw":88.045816},{"c":87.545,"h":87.925,"l":87.53,"n":1306,"o":87.89,"t":"2026-09-23T16:00:00Z","v":50120,"vw":87.786532},{"c":87.52,"h":87.69,"l":87.42,"n":1202,"o":87.52,"t":"2026-09-23T16:15:00Z","v":49037,"vw":87.568469},{"c":87.38,"h":87.715,"l":87.38,"n":1426,"o":87.56,"t":"2026-09-23T16:30:00Z","v":98921,"vw":87.617441},{"c":87.33,"h":87.4,"l":87.25,"n":1241,"o":87.4,"t":"2026-09-23T16:45:00Z","v":55222,"vw":87.319834},{"c":87.15,"h":87.415,"l":87.145,"n":1304,"o":87.29,"t":"2026-09-23T17:00:00Z","v":46860,"vw":87.297541},{"c":87.155,"h":87.18,"l":87.05,"n":1084,"o":87.145,"t":"2026-09-23T17:15:00Z","v":32789,"vw":87.116676},{"c":86.975,"h":87.19,"l":86.93,"n":1176,"o":87.19,"t":"2026-09-23T17:30:00Z","v":46559,"vw":87.059102},{"c":86.65,"h":87.0391,"l":86.65,"n":1231,"o":86.99,"t":"2026-09-23T17:45:00Z","v":59234,"vw":86.923557},{"c":86.57,"h":86.69,"l":86.48,"n":1755,"o":86.67,"t":"2026-09-23T18:00:00Z","v":88433,"vw":86.581976},{"c":86.565,"h":86.61,"l":86.335,"n":1846,"o":86.555,"t":"2026-09-23T18:15:00Z","v":97749,"vw":86.495557},{"c":86.54,"h":86.835,"l":86.48,"n":1967,"o":86.565,"t":"2026-09-23T18:30:00Z","v":108416,"vw":86.687407},{"c":86.22,"h":86.58,"l":86.19,"n":2008,"o":86.52,"t":"2026-09-23T18:45:00Z","v":80746,"vw":86.419113},{"c":86.18,"h":86.42,"l":86.14,"n":2360,"o":86.23,"t":"2026-09-23T19:00:00Z","v":129383,"vw":86.282184},{"c":86.145,"h":86.265,"l":86.06,"n":2212,"o":86.2,"t":"2026-09-23T19:15:00Z","v":119983,"vw":86.155595},{"c":86.42,"h":86.46,"l":86.08,"n":2941,"o":86.145,"t":"2026-09-23T19:30:00Z","v":214133,"vw":86.255676},{"c":86.83,"h":86.86,"l":86.3,"n":7915,"o":86.4,"t":"2026-09-23T19:45:00Z","v":582779,"vw":86.623319},{"c":86.82,"h":86.85,"l":86.82,"n":85,"o":86.85,"t":"2026-09-23T20:00:00Z","v":716379,"vw":86.820197},{"c":86.82,"h":86.82,"l":86.82,"n":1,"o":86.82,"t":"2026-09-23T20:15:00Z","v":12987,"vw":86.82},{"c":86.81,"h":86.82,"l":86.81,"n":4,"o":86.82,"t":"2026-09-24T09:00:00Z","v":202,"vw":86.815},{"c":86.615,"h":87.09,"l":86.2835,"n":818,"o":86.54,"t":"2026-09-24T13:30:00Z","v":93626,"vw":86.648499},{"c":86.715,"h":86.795,"l":86.395,"n":1438,"o":86.615,"t":"2026-09-24T13:45:00Z","v":114981,"vw":86.649941},{"c":86.82,"h":86.9,"l":86.59,"n":1318,"o":86.7,"t":"2026-09-24T14:00:00Z","v":64137,"vw":86.762114},{"c":86.85,"h":87.12,"l":86.73,"n":1296,"o":86.82,"t":"2026-09-24T14:15:00Z","v":62380,"vw":86.93388},{"c":86.48,"h":86.92,"l":86.39,"n":1547,"o":86.84,"t":"2026-09-24T14:30:00Z","v":96292,"vw":86.690735},{"c":86.4,"h":86.52,"l":86.07,"n":1425,"o":86.465,"t":"2026-09-24T14:45:00Z","v":87841,"vw":86.241785},{"c":86.29,"h":86.5,"l":86.25,"n":1448,"o":86.39,"t":"2026-09-24T15:00:00Z","v":79756,"vw":86.371301},{"c":86.24,"h":86.53,"l":86.22,"n":1349,"o":86.25,"t":"2026-09-24T15:15:00Z","v":84559,"vw":86.380041},{"c":86.3,"h":86.345,"l":86.17,"n":1289,"o":86.23,"t":"2026-09-24T15:30:00Z","v":76726,"vw":86.284286},{"c":86.22,"h":86.345,"l":86.15,"n":1170,"o":86.3,"t":"2026-09-24T15:45:00Z","v":59243,"vw":86.237081},{"c":86.315,"h":86.34,"l":86.11,"n":1409,"o":86.2251,"t":"2026-09-24T16:00:00Z","v":103151,"vw":86.211232},{"c":86.655,"h":86.76,"l":86.31,"n":1670,"o":86.315,"t":"2026-09-24T16:15:00Z","v":94455,"vw":86.587483},{"c":86.61,"h":86.7,"l":86.46,"n":1431,"o":86.63,"t":"2026-09-24T16:30:00Z","v":68133,"vw":86.560529},{"c":86.49,"h":86.66,"l":86.46,"n":1175,"o":86.61,"t":"2026-09-24T16:45:00Z","v":54316,"vw":86.56251},{"c":86.525,"h":86.53,"l":86.44,"n":1368,"o":86.47,"t":"2026-09-24T17:00:00Z","v":63627,"vw":86.487387},{"c":86.425,"h":86.545,"l":86.37,"n":1281,"o":86.52,"t":"2026-09-24T17:15:00Z","v":49458,"vw":86.447487},{"c":86.525,"h":86.65,"l":86.44,"n":1541,"o":86.44,"t":"2026-09-24T17:30:00Z","v":76800,"vw":86.55649},{"c":86.395,"h":86.5207,"l":86.28,"n":1574,"o":86.51,"t":"2026-09-24T17:45:00Z","v":92461,"vw":86.37297},{"c":86.53,"h":86.53,"l":86.33,"n":1441,"o":86.41,"t":"2026-09-24T18:00:00Z","v":72528,"vw":86.399476},{"c":86.415,"h":86.5,"l":86.3548,"n":1308,"o":86.5,"t":"2026-09-24T18:15:00Z","v":61149,"vw":86.430947},{"c":86.4201,"h":86.4588,"l":86.26,"n":1352,"o":86.415,"t":"2026-09-24T18:30:00Z","v":60941,"vw":86.385252},{"c":86.51,"h":86.57,"l":86.33,"n":1407,"o":86.43,"t":"2026-09-24T18:45:00Z","v":66497,"vw":86.444154},{"c":86.45,"h":86.57,"l":86.42,"n":1704,"o":86.525,"t":"2026-09-24T19:00:00Z","v":90610,"vw":86.462108},{"c":86.32,"h":86.48,"l":86.28,"n":2611,"o":86.45,"t":"2026-09-24T19:15:00Z","v":140512,"vw":86.404727},{"c":86.12,"h":86.33,"l":86.05,"n":4316,"o":86.32,"t":"2026-09-24T19:30:00Z","v":290155,"vw":86.202018},{"c":85.7,"h":86.135,"l":85.63,"n":11674,"o":86.12,"t":"2026-09-24T19:45:00Z","v":889998,"vw":85.787139},{"c":85.73,"h":85.73,"l":85.72,"n":92,"o":85.72,"t":"2026-09-24T20:00:00Z","v":769225,"vw":85.729997},{"c":86.09,"h":86.09,"l":86.06,"n":7,"o":86.06,"t":"2026-09-24T20:15:00Z","v":483,"vw":86.075},{"c":85.98,"h":85.99,"l":85.98,"n":2,"o":85.99,"t":"2026-09-24T20:30:00Z","v":200,"vw":85.985},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-09-24T22:00:00Z","v":100,"vw":86},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-09-24T22:30:00Z","v":100,"vw":86},{"c":85.95,"h":85.95,"l":85.72,"n":6,"o":85.73,"t":"2026-09-25T08:45:00Z","v":304,"vw":85.8},{"c":85.1951,"h":86.66,"l":84.925,"n":1346,"o":86.66,"t":"2026-09-25T13:30:00Z","v":136474,"vw":85.236149},{"c":85.71,"h":85.78,"l":85.2567,"n":1534,"o":85.26,"t":"2026-09-25T13:45:00Z","v":70752,"vw":85.639214},{"c":85.74,"h":85.74,"l":85.3,"n":1590,"o":85.65,"t":"2026-09-25T14:00:00Z","v":66326,"vw":85.525587},{"c":85.93,"h":86.205,"l":85.69,"n":1806,"o":85.74,"t":"2026-09-25T14:15:00Z","v":102031,"vw":85.881083},{"c":86.42,"h":86.51,"l":85.825,"n":1647,"o":85.94,"t":"2026-09-25T14:30:00Z","v":107648,"vw":86.008791},{"c":87,"h":87.005,"l":86.42,"n":1605,"o":86.42,"t":"2026-09-25T14:45:00Z","v":78786,"vw":86.757001},{"c":86.88,"h":87.08,"l":86.682,"n":1602,"o":86.98,"t":"2026-09-25T15:00:00Z","v":60100,"vw":86.896575},{"c":86.95,"h":86.98,"l":86.7,"n":1314,"o":86.855,"t":"2026-09-25T15:15:00Z","v":53433,"vw":86.856022},{"c":86.86,"h":87.11,"l":86.86,"n":1247,"o":86.92,"t":"2026-09-25T15:30:00Z","v":51945,"vw":86.959739},{"c":86.64,"h":86.86,"l":86.53,"n":2209,"o":86.86,"t":"2026-09-25T15:45:00Z","v":111662,"vw":86.653733},{"c":86.41,"h":86.73,"l":86.41,"n":1785,"o":86.635,"t":"2026-09-25T16:00:00Z","v":76903,"vw":86.593596},{"c":86.55,"h":86.55,"l":86.345,"n":1480,"o":86.41,"t":"2026-09-25T16:15:00Z","v":55841,"vw":86.459698},{"c":86.46,"h":86.57,"l":86.35,"n":1906,"o":86.57,"t":"2026-09-25T16:30:00Z","v":87159,"vw":86.479752},{"c":86.465,"h":86.55,"l":86.43,"n":1371,"o":86.43,"t":"2026-09-25T16:45:00Z","v":48910,"vw":86.492907},{"c":86.47,"h":86.57,"l":86.425,"n":1540,"o":86.48,"t":"2026-09-25T17:00:00Z","v":66562,"vw":86.506248},{"c":86.5575,"h":86.58,"l":86.36,"n":1525,"o":86.46,"t":"2026-09-25T17:15:00Z","v":91932,"vw":86.490005},{"c":86.465,"h":86.56,"l":86.355,"n":1617,"o":86.555,"t":"2026-09-25T17:30:00Z","v":86933,"vw":86.471632},{"c":86.42,"h":86.465,"l":86.32,"n":1784,"o":86.4528,"t":"2026-09-25T17:45:00Z","v":88858,"vw":86.373455},{"c":86.49,"h":86.5,"l":86.33,"n":1899,"o":86.4,"t":"2026-09-25T18:00:00Z","v":68524,"vw":86.403031},{"c":86.5006,"h":86.54,"l":86.43,"n":1563,"o":86.48,"t":"2026-09-25T18:15:00Z","v":58162,"vw":86.489658},{"c":86.43,"h":86.5899,"l":86.38,"n":1732,"o":86.54,"t":"2026-09-25T18:30:00Z","v":77781,"vw":86.495968},{"c":86.465,"h":86.531,"l":86.41,"n":1788,"o":86.421,"t":"2026-09-25T18:45:00Z","v":66704,"vw":86.479386},{"c":86.39,"h":86.53,"l":86.385,"n":2128,"o":86.48,"t":"2026-09-25T19:00:00Z","v":94655,"vw":86.474894},{"c":86.275,"h":86.39,"l":86.215,"n":2368,"o":86.38,"t":"2026-09-25T19:15:00Z","v":116531,"vw":86.286634},{"c":86.5,"h":86.515,"l":86.245,"n":3464,"o":86.28,"t":"2026-09-25T19:30:00Z","v":213459,"vw":86.381526},{"c":86.28,"h":86.725,"l":86.26,"n":10520,"o":86.5,"t":"2026-09-25T19:45:00Z","v":714925,"vw":86.422936},{"c":86.34,"h":86.34,"l":86.29,"n":87,"o":86.29,"t":"2026-09-25T20:00:00Z","v":737856,"vw":86.290007},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-09-25T22:00:00Z","v":500,"vw":85.5},{"c":86.29,"h":86.29,"l":86.29,"n":7,"o":86.29,"t":"2026-09-28T08:45:00Z","v":213,"vw":86.29},{"c":85.95,"h":86.2,"l":85.56,"n":952,"o":86,"t":"2026-09-28T13:30:00Z","v":76466,"vw":85.93493},{"c":86.305,"h":86.42,"l":85.99,"n":1586,"o":86.01,"t":"2026-09-28T13:45:00Z","v":62192,"vw":86.17678},{"c":86.627,"h":86.82,"l":86.1,"n":1296,"o":86.3,"t":"2026-09-28T14:00:00Z","v":60944,"vw":86.455801},{"c":86.78,"h":86.91,"l":86.52,"n":1360,"o":86.57,"t":"2026-09-28T14:15:00Z","v":65329,"vw":86.732723},{"c":86.905,"h":86.96,"l":86.53,"n":1494,"o":86.765,"t":"2026-09-28T14:30:00Z","v":75703,"vw":86.752854},{"c":86.59,"h":86.925,"l":86.55,"n":1124,"o":86.91,"t":"2026-09-28T14:45:00Z","v":51541,"vw":86.702717},{"c":86.79,"h":86.9,"l":86.54,"n":1450,"o":86.57,"t":"2026-09-28T15:00:00Z","v":90571,"vw":86.672868},{"c":86.735,"h":86.92,"l":86.735,"n":1295,"o":86.79,"t":"2026-09-28T15:15:00Z","v":75838,"vw":86.823066},{"c":86.815,"h":87,"l":86.68,"n":1107,"o":86.79,"t":"2026-09-28T15:30:00Z","v":58699,"vw":86.791104},{"c":86.8,"h":86.9,"l":86.66,"n":1436,"o":86.8,"t":"2026-09-28T15:45:00Z","v":82897,"vw":86.765823},{"c":86.97,"h":87.09,"l":86.81,"n":1326,"o":86.825,"t":"2026-09-28T16:00:00Z","v":66628,"vw":86.927674},{"c":87.195,"h":87.33,"l":86.945,"n":1394,"o":86.99,"t":"2026-09-28T16:15:00Z","v":64073,"vw":87.073865},{"c":87.14,"h":87.24,"l":87.08,"n":1059,"o":87.21,"t":"2026-09-28T16:30:00Z","v":47613,"vw":87.13365},{"c":87.11,"h":87.17,"l":87.01,"n":1063,"o":87.145,"t":"2026-09-28T16:45:00Z","v":58717,"vw":87.103798},{"c":87.16,"h":87.31,"l":87.04,"n":1594,"o":87.11,"t":"2026-09-28T17:00:00Z","v":163732,"vw":87.195925},{"c":86.97,"h":87.115,"l":86.78,"n":1530,"o":87.11,"t":"2026-09-28T17:15:00Z","v":93691,"vw":86.884904},{"c":86.81,"h":87.055,"l":86.72,"n":1194,"o":87,"t":"2026-09-28T17:30:00Z","v":62347,"vw":86.82325},{"c":86.99,"h":86.99,"l":86.8,"n":1103,"o":86.81,"t":"2026-09-28T17:45:00Z","v":51453,"vw":86.898901},{"c":87.075,"h":87.17,"l":86.99,"n":1242,"o":87.01,"t":"2026-09-28T18:00:00Z","v":61114,"vw":87.072956},{"c":87.17,"h":87.25,"l":87.075,"n":1468,"o":87.085,"t":"2026-09-28T18:15:00Z","v":61084,"vw":87.17308},{"c":87.135,"h":87.175,"l":86.99,"n":1281,"o":87.175,"t":"2026-09-28T18:30:00Z","v":92015,"vw":87.071431},{"c":87.06,"h":87.135,"l":86.995,"n":1125,"o":87.122,"t":"2026-09-28T18:45:00Z","v":52215,"vw":87.054268},{"c":86.67,"h":87.195,"l":86.65,"n":1907,"o":87.055,"t":"2026-09-28T19:00:00Z","v":167318,"vw":86.994703},{"c":86.91,"h":86.945,"l":86.65,"n":1569,"o":86.68,"t":"2026-09-28T19:15:00Z","v":80945,"vw":86.825975},{"c":86.865,"h":87,"l":86.73,"n":1862,"o":86.92,"t":"2026-09-28T19:30:00Z","v":94867,"vw":86.847989},{"c":86.83,"h":87.055,"l":86.81,"n":5660,"o":86.88,"t":"2026-09-28T19:45:00Z","v":325729,"vw":86.937884},{"c":86.83,"h":86.84,"l":86.83,"n":89,"o":86.84,"t":"2026-09-28T20:00:00Z","v":792737,"vw":86.830031},{"c":86.68,"h":86.76,"l":85.7,"n":916,"o":85.7,"t":"2026-09-29T13:30:00Z","v":61780,"vw":86.526199},{"c":86.19,"h":86.61,"l":86.15,"n":1364,"o":86.59,"t":"2026-09-29T13:45:00Z","v":75549,"vw":86.329401},{"c":86.56,"h":86.57,"l":86.14,"n":1554,"o":86.23,"t":"2026-09-29T14:00:00Z","v":66436,"vw":86.273981},{"c":86.49,"h":86.56,"l":86.12,"n":1619,"o":86.56,"t":"2026-09-29T14:15:00Z","v":78045,"vw":86.302717},{"c":86.72,"h":86.72,"l":86.315,"n":1631,"o":86.54,"t":"2026-09-29T14:30:00Z","v":167714,"vw":86.504572},{"c":86.7,"h":86.85,"l":86.65,"n":1649,"o":86.705,"t":"2026-09-29T14:45:00Z","v":89854,"vw":86.747389},{"c":86.49,"h":86.75,"l":86.41,"n":1558,"o":86.7,"t":"2026-09-29T15:00:00Z","v":72759,"vw":86.555532},{"c":86.46,"h":86.495,"l":86.255,"n":1053,"o":86.49,"t":"2026-09-29T15:15:00Z","v":39230,"vw":86.369089},{"c":86.69,"h":86.72,"l":86.48,"n":1081,"o":86.48,"t":"2026-09-29T15:30:00Z","v":37873,"vw":86.615498},{"c":86.54,"h":86.825,"l":86.48,"n":1239,"o":86.72,"t":"2026-09-29T15:45:00Z","v":52687,"vw":86.67681},{"c":86.47,"h":86.64,"l":86.18,"n":1957,"o":86.525,"t":"2026-09-29T16:00:00Z","v":216826,"vw":86.321703},{"c":86.6,"h":86.65,"l":86.4401,"n":880,"o":86.47,"t":"2026-09-29T16:15:00Z","v":41249,"vw":86.544758},{"c":86.625,"h":86.745,"l":86.45,"n":1265,"o":86.59,"t":"2026-09-29T16:30:00Z","v":54126,"vw":86.647882},{"c":86.65,"h":86.7,"l":86.51,"n":854,"o":86.625,"t":"2026-09-29T16:45:00Z","v":38388,"vw":86.602513},{"c":86.7,"h":86.7,"l":86.57,"n":788,"o":86.665,"t":"2026-09-29T17:00:00Z","v":32483,"vw":86.633524},{"c":86.87,"h":86.89,"l":86.69,"n":1050,"o":86.71,"t":"2026-09-29T17:15:00Z","v":35120,"vw":86.815876},{"c":86.855,"h":86.94,"l":86.74,"n":999,"o":86.9,"t":"2026-09-29T17:30:00Z","v":44089,"vw":86.857891},{"c":87.01,"h":87.04,"l":86.89,"n":915,"o":86.89,"t":"2026-09-29T17:45:00Z","v":38447,"vw":86.978189},{"c":87.345,"h":87.405,"l":86.96,"n":1529,"o":87.06,"t":"2026-09-29T18:00:00Z","v":75352,"vw":87.235895},{"c":87.67,"h":87.69,"l":87.35,"n":1734,"o":87.35,"t":"2026-09-29T18:15:00Z","v":90553,"vw":87.571753},{"c":87.69,"h":87.74,"l":87.52,"n":1701,"o":87.67,"t":"2026-09-29T18:30:00Z","v":81851,"vw":87.642799},{"c":87.875,"h":87.99,"l":87.64,"n":1629,"o":87.69,"t":"2026-09-29T18:45:00Z","v":78278,"vw":87.820131},{"c":87.83,"h":87.98,"l":87.83,"n":2075,"o":87.9,"t":"2026-09-29T19:00:00Z","v":93870,"vw":87.893226},{"c":87.82,"h":87.89,"l":87.75,"n":2437,"o":87.8,"t":"2026-09-29T19:15:00Z","v":144575,"vw":87.803449},{"c":87.96,"h":87.97,"l":87.72,"n":2702,"o":87.825,"t":"2026-09-29T19:30:00Z","v":134364,"vw":87.849736},{"c":88.1,"h":88.19,"l":87.91,"n":7948,"o":87.96,"t":"2026-09-29T19:45:00Z","v":456021,"vw":88.077883},{"c":88.08,"h":88.08,"l":88.08,"n":74,"o":88.08,"t":"2026-09-29T20:00:00Z","v":829828,"vw":88.08},{"c":88,"h":88,"l":88,"n":19,"o":88,"t":"2026-09-30T12:45:00Z","v":15003,"vw":88},{"c":86.325,"h":87.49,"l":86.17,"n":3045,"o":87.16,"t":"2026-09-30T13:30:00Z","v":597572,"vw":86.608644},{"c":85.77,"h":86.78,"l":85.72,"n":2036,"o":86.4,"t":"2026-09-30T13:45:00Z","v":197674,"vw":86.235028},{"c":86.51,"h":86.68,"l":85.75,"n":2969,"o":85.8,"t":"2026-09-30T14:00:00Z","v":360711,"vw":86.124483},{"c":86.51,"h":86.67,"l":86.31,"n":1562,"o":86.535,"t":"2026-09-30T14:15:00Z","v":81630,"vw":86.492706},{"c":86.89,"h":86.98,"l":86.51,"n":1229,"o":86.51,"t":"2026-09-30T14:30:00Z","v":56912,"vw":86.745709},{"c":86.935,"h":87.23,"l":86.8801,"n":1606,"o":86.89,"t":"2026-09-30T14:45:00Z","v":93214,"vw":87.084304},{"c":86.97,"h":87.03,"l":86.82,"n":1283,"o":86.9,"t":"2026-09-30T15:00:00Z","v":49361,"vw":86.923364},{"c":87.11,"h":87.18,"l":86.88,"n":1425,"o":87.01,"t":"2026-09-30T15:15:00Z","v":64537,"vw":87.026233},{"c":86.9,"h":87.17,"l":86.805,"n":1270,"o":87.13,"t":"2026-09-30T15:30:00Z","v":56339,"vw":86.974649},{"c":86.955,"h":86.99,"l":86.83,"n":1219,"o":86.915,"t":"2026-09-30T15:45:00Z","v":44989,"vw":86.91775},{"c":86.97,"h":87.05,"l":86.895,"n":1272,"o":86.98,"t":"2026-09-30T16:00:00Z","v":48496,"vw":86.974302},{"c":86.85,"h":86.975,"l":86.732,"n":1014,"o":86.975,"t":"2026-09-30T16:15:00Z","v":33610,"vw":86.830184},{"c":86.92,"h":86.95,"l":86.7801,"n":1246,"o":86.825,"t":"2026-09-30T16:30:00Z","v":42755,"vw":86.862028},{"c":86.535,"h":86.905,"l":86.53,"n":1386,"o":86.9,"t":"2026-09-30T16:45:00Z","v":57918,"vw":86.668468},{"c":86.46,"h":86.61,"l":86.435,"n":1410,"o":86.525,"t":"2026-09-30T17:00:00Z","v":75578,"vw":86.511262},{"c":86.325,"h":86.47,"l":86.24,"n":1299,"o":86.46,"t":"2026-09-30T17:15:00Z","v":48098,"vw":86.376334},{"c":86.39,"h":86.46,"l":86.235,"n":1442,"o":86.35,"t":"2026-09-30T17:30:00Z","v":63522,"vw":86.350675},{"c":86.395,"h":86.47,"l":86.26,"n":1827,"o":86.3951,"t":"2026-09-30T17:45:00Z","v":92268,"vw":86.406424},{"c":86.34,"h":86.42,"l":86.255,"n":1854,"o":86.39,"t":"2026-09-30T18:00:00Z","v":96746,"vw":86.353586},{"c":86.1806,"h":86.39,"l":86.145,"n":1791,"o":86.34,"t":"2026-09-30T18:15:00Z","v":78919,"vw":86.310039},{"c":86.1,"h":86.24,"l":86.01,"n":1673,"o":86.215,"t":"2026-09-30T18:30:00Z","v":77900,"vw":86.079626},{"c":86.26,"h":86.26,"l":86.05,"n":2135,"o":86.12,"t":"2026-09-30T18:45:00Z","v":90977,"vw":86.132772},{"c":86.265,"h":86.315,"l":86.09,"n":1820,"o":86.265,"t":"2026-09-30T19:00:00Z","v":108597,"vw":86.205008},{"c":86.44,"h":86.52,"l":86.26,"n":2456,"o":86.26,"t":"2026-09-30T19:15:00Z","v":180196,"vw":86.408987},{"c":86.45,"h":86.52,"l":86.31,"n":2608,"o":86.425,"t":"2026-09-30T19:30:00Z","v":188983,"vw":86.426769},{"c":86.32,"h":86.65,"l":86.18,"n":9829,"o":86.41,"t":"2026-09-30T19:45:00Z","v":696049,"vw":86.419837},{"c":86.32,"h":86.32,"l":86.32,"n":136,"o":86.32,"t":"2026-09-30T20:00:00Z","v":1190802,"vw":86.32},{"c":86.52,"h":86.8388,"l":85.71,"n":1036,"o":85.99,"t":"2026-10-01T13:30:00Z","v":100707,"vw":86.256507},{"c":85.955,"h":86.54,"l":85.88,"n":1295,"o":86.53,"t":"2026-10-01T13:45:00Z","v":50666,"vw":86.193674},{"c":85.47,"h":85.97,"l":85.47,"n":1803,"o":85.91,"t":"2026-10-01T14:00:00Z","v":123914,"vw":85.667438},{"c":85.7,"h":85.745,"l":85.52,"n":1426,"o":85.56,"t":"2026-10-01T14:15:00Z","v":58268,"vw":85.640291},{"c":85.685,"h":85.864,"l":85.64,"n":896,"o":85.7,"t":"2026-10-01T14:30:00Z","v":33886,"vw":85.722694},{"c":85.55,"h":85.72,"l":85.5175,"n":842,"o":85.71,"t":"2026-10-01T14:45:00Z","v":31489,"vw":85.622661},{"c":85.42,"h":85.69,"l":85.41,"n":917,"o":85.6301,"t":"2026-10-01T15:00:00Z","v":33008,"vw":85.569401},{"c":85.26,"h":85.48,"l":85.21,"n":966,"o":85.46,"t":"2026-10-01T15:15:00Z","v":40025,"vw":85.310292},{"c":85.4,"h":85.68,"l":85.27,"n":847,"o":85.28,"t":"2026-10-01T15:30:00Z","v":39431,"vw":85.496538},{"c":85.245,"h":85.57,"l":85.23,"n":1083,"o":85.435,"t":"2026-10-01T15:45:00Z","v":58869,"vw":85.369527},{"c":85.35,"h":85.35,"l":85.215,"n":1035,"o":85.25,"t":"2026-10-01T16:00:00Z","v":39633,"vw":85.271799},{"c":85.14,"h":85.43,"l":85.06,"n":1238,"o":85.34,"t":"2026-10-01T16:15:00Z","v":66484,"vw":85.287552},{"c":85.33,"h":85.37,"l":85.14,"n":1050,"o":85.14,"t":"2026-10-01T16:30:00Z","v":42012,"vw":85.263995},{"c":85.23,"h":85.36,"l":85.025,"n":1380,"o":85.355,"t":"2026-10-01T16:45:00Z","v":65414,"vw":85.157423},{"c":85.23,"h":85.34,"l":85.18,"n":1315,"o":85.23,"t":"2026-10-01T17:00:00Z","v":65813,"vw":85.249622},{"c":85.11,"h":85.35,"l":85.02,"n":1537,"o":85.245,"t":"2026-10-01T17:15:00Z","v":120926,"vw":85.253973},{"c":85.2,"h":85.27,"l":85.055,"n":1330,"o":85.17,"t":"2026-10-01T17:30:00Z","v":62308,"vw":85.184495},{"c":84.835,"h":85.205,"l":84.67,"n":1521,"o":85.205,"t":"2026-10-01T17:45:00Z","v":67559,"vw":84.898098},{"c":84.73,"h":84.83,"l":84.485,"n":1342,"o":84.83,"t":"2026-10-01T18:00:00Z","v":64675,"vw":84.622692},{"c":85.04,"h":85.09,"l":84.75,"n":1461,"o":84.785,"t":"2026-10-01T18:15:00Z","v":67739,"vw":84.91472},{"c":84.88,"h":85.17,"l":84.86,"n":2044,"o":85.06,"t":"2026-10-01T18:30:00Z","v":199731,"vw":85.048503},{"c":84.83,"h":84.99,"l":84.8,"n":1502,"o":84.855,"t":"2026-10-01T18:45:00Z","v":103697,"vw":84.890243},{"c":85.18,"h":85.61,"l":84.83,"n":3289,"o":84.83,"t":"2026-10-01T19:00:00Z","v":240528,"vw":85.246799},{"c":85.375,"h":85.475,"l":85.205,"n":2079,"o":85.21,"t":"2026-10-01T19:15:00Z","v":138512,"vw":85.349791},{"c":85.195,"h":85.515,"l":85.125,"n":2539,"o":85.38,"t":"2026-10-01T19:30:00Z","v":143560,"vw":85.288277},{"c":85.2,"h":85.24,"l":85.07,"n":6741,"o":85.19,"t":"2026-10-01T19:45:00Z","v":433926,"vw":85.153577},{"c":85.19,"h":85.19,"l":85.19,"n":90,"o":85.19,"t":"2026-10-01T20:00:00Z","v":588417,"vw":85.19},{"c":85.99,"h":85.99,"l":85.99,"n":4,"o":85.99,"t":"2026-10-02T13:15:00Z","v":1424,"vw":85.99},{"c":85.5,"h":85.877,"l":84.66,"n":1381,"o":85.52,"t":"2026-10-02T13:30:00Z","v":120550,"vw":85.275241},{"c":85.295,"h":85.57,"l":84.89,"n":1174,"o":85.505,"t":"2026-10-02T13:45:00Z","v":67474,"vw":85.209594},{"c":85.88,"h":85.9,"l":85.3,"n":1540,"o":85.39,"t":"2026-10-02T14:00:00Z","v":60188,"vw":85.699796},{"c":86.065,"h":86.215,"l":85.76,"n":1498,"o":85.85,"t":"2026-10-02T14:15:00Z","v":81071,"vw":85.962043},{"c":86.4021,"h":86.42,"l":85.895,"n":1132,"o":86.055,"t":"2026-10-02T14:30:00Z","v":39612,"vw":86.140461},{"c":86.425,"h":86.48,"l":86.3,"n":1096,"o":86.425,"t":"2026-10-02T14:45:00Z","v":43462,"vw":86.395673},{"c":85.67,"h":86.47,"l":85.555,"n":1356,"o":86.47,"t":"2026-10-02T15:00:00Z","v":62045,"vw":85.957049},{"c":85.82,"h":85.875,"l":85.6101,"n":1128,"o":85.67,"t":"2026-10-02T15:15:00Z","v":46794,"vw":85.744602},{"c":85.905,"h":86.06,"l":85.82,"n":1213,"o":85.82,"t":"2026-10-02T15:30:00Z","v":57391,"vw":85.973645},{"c":85.72,"h":85.965,"l":85.72,"n":707,"o":85.88,"t":"2026-10-02T15:45:00Z","v":24368,"vw":85.822818},{"c":85.47,"h":85.81,"l":85.45,"n":1013,"o":85.75,"t":"2026-10-02T16:00:00Z","v":43235,"vw":85.618251},{"c":85.395,"h":85.46,"l":85.18,"n":1259,"o":85.45,"t":"2026-10-02T16:15:00Z","v":74191,"vw":85.323798},{"c":85.53,"h":85.575,"l":85.395,"n":843,"o":85.395,"t":"2026-10-02T16:30:00Z","v":38975,"vw":85.461638},{"c":85.45,"h":85.615,"l":85.45,"n":843,"o":85.55,"t":"2026-10-02T16:45:00Z","v":37297,"vw":85.569483},{"c":85.43,"h":85.665,"l":85.4,"n":942,"o":85.44,"t":"2026-10-02T17:00:00Z","v":73759,"vw":85.509924},{"c":85.4998,"h":85.545,"l":85.35,"n":728,"o":85.4,"t":"2026-10-02T17:15:00Z","v":28621,"vw":85.463517},{"c":85.55,"h":85.615,"l":85.49,"n":603,"o":85.54,"t":"2026-10-02T17:30:00Z","v":25738,"vw":85.542289},{"c":85.32,"h":85.57,"l":85.3,"n":991,"o":85.55,"t":"2026-10-02T17:45:00Z","v":41807,"vw":85.436852},{"c":85.53,"h":85.55,"l":85.31,"n":834,"o":85.36,"t":"2026-10-02T18:00:00Z","v":26459,"vw":85.414171},{"c":85.5375,"h":85.54,"l":85.46,"n":833,"o":85.52,"t":"2026-10-02T18:15:00Z","v":30163,"vw":85.492134},{"c":85.51,"h":85.64,"l":85.5,"n":1162,"o":85.57,"t":"2026-10-02T18:30:00Z","v":34906,"vw":85.56792},{"c":85.54,"h":85.59,"l":85.48,"n":1106,"o":85.525,"t":"2026-10-02T18:45:00Z","v":36706,"vw":85.526337},{"c":85.595,"h":85.61,"l":85.505,"n":1193,"o":85.54,"t":"2026-10-02T19:00:00Z","v":45658,"vw":85.555458},{"c":85.62,"h":85.77,"l":85.49,"n":1601,"o":85.6,"t":"2026-10-02T19:15:00Z","v":109245,"vw":85.63975},{"c":85.28,"h":85.6425,"l":85.24,"n":1778,"o":85.64,"t":"2026-10-02T19:30:00Z","v":97484,"vw":85.446993},{"c":85.17,"h":85.37,"l":85.12,"n":5226,"o":85.28,"t":"2026-10-02T19:45:00Z","v":316365,"vw":85.204363},{"c":85.15,"h":85.18,"l":85.15,"n":103,"o":85.18,"t":"2026-10-02T20:00:00Z","v":733840,"vw":85.150005},{"c":85.49,"h":85.49,"l":85.16,"n":12,"o":85.16,"t":"2026-10-05T10:45:00Z","v":1644,"vw":85.264321},{"c":85,"h":85,"l":84.99,"n":3,"o":84.99,"t":"2026-10-05T13:00:00Z","v":241,"vw":84.995},{"c":85.58,"h":86.04,"l":85.34,"n":1002,"o":85.635,"t":"2026-10-05T13:30:00Z","v":101742,"vw":85.670257},{"c":86.34,"h":86.39,"l":85.46,"n":1810,"o":85.61,"t":"2026-10-05T13:45:00Z","v":71769,"vw":85.918883},{"c":86.8899,"h":86.98,"l":86.295,"n":1684,"o":86.34,"t":"2026-10-05T14:00:00Z","v":61873,"vw":86.626487},{"c":87.14,"h":87.23,"l":86.835,"n":1603,"o":86.84,"t":"2026-10-05T14:15:00Z","v":84291,"vw":87.00923},{"c":87.08,"h":87.12,"l":86.91,"n":1347,"o":87.12,"t":"2026-10-05T14:30:00Z","v":55756,"vw":87.015958},{"c":86.95,"h":87.09,"l":86.86,"n":1200,"o":87.09,"t":"2026-10-05T14:45:00Z","v":48729,"vw":86.922729},{"c":87.05,"h":87.1,"l":86.87,"n":1192,"o":86.94,"t":"2026-10-05T15:00:00Z","v":56762,"vw":86.98798},{"c":86.79,"h":87.08,"l":86.785,"n":1235,"o":87.05,"t":"2026-10-05T15:15:00Z","v":57405,"vw":86.900469},{"c":86.88,"h":86.92,"l":86.76,"n":1202,"o":86.79,"t":"2026-10-05T15:30:00Z","v":52948,"vw":86.837999},{"c":86.9,"h":86.97,"l":86.85,"n":1111,"o":86.88,"t":"2026-10-05T15:45:00Z","v":50481,"vw":86.897786},{"c":87,"h":87.02,"l":86.89,"n":1126,"o":86.92,"t":"2026-10-05T16:00:00Z","v":84115,"vw":86.950959},{"c":87.105,"h":87.12,"l":86.965,"n":1111,"o":87.005,"t":"2026-10-05T16:15:00Z","v":71247,"vw":87.016386},{"c":87.11,"h":87.14,"l":86.99,"n":886,"o":87.1,"t":"2026-10-05T16:30:00Z","v":34142,"vw":87.065076},{"c":87.09,"h":87.135,"l":86.98,"n":1403,"o":87.12,"t":"2026-10-05T16:45:00Z","v":64870,"vw":87.060504},{"c":87.15,"h":87.27,"l":87.045,"n":1243,"o":87.08,"t":"2026-10-05T17:00:00Z","v":124472,"vw":87.145579},{"c":87.175,"h":87.26,"l":87.125,"n":1150,"o":87.15,"t":"2026-10-05T17:15:00Z","v":61803,"vw":87.179225},{"c":87.31,"h":87.32,"l":87.06,"n":1343,"o":87.16,"t":"2026-10-05T17:30:00Z","v":138927,"vw":87.132333},{"c":87.13,"h":87.34,"l":87.12,"n":1424,"o":87.31,"t":"2026-10-05T17:45:00Z","v":78579,"vw":87.239399},{"c":87.375,"h":87.38,"l":87.05,"n":1474,"o":87.15,"t":"2026-10-05T18:00:00Z","v":55557,"vw":87.168872},{"c":87.39,"h":87.445,"l":87.33,"n":1709,"o":87.385,"t":"2026-10-05T18:15:00Z","v":89700,"vw":87.368909},{"c":87.39,"h":87.42,"l":87.305,"n":1463,"o":87.39,"t":"2026-10-05T18:30:00Z","v":57267,"vw":87.350348},{"c":87.29,"h":87.38,"l":87.175,"n":2099,"o":87.38,"t":"2026-10-05T18:45:00Z","v":103160,"vw":87.252704},{"c":87.52,"h":87.56,"l":87.28,"n":1933,"o":87.28,"t":"2026-10-05T19:00:00Z","v":82568,"vw":87.45833},{"c":87.37,"h":87.57,"l":87.32,"n":2451,"o":87.5,"t":"2026-10-05T19:15:00Z","v":105050,"vw":87.436002},{"c":87.29,"h":87.455,"l":87.18,"n":2827,"o":87.365,"t":"2026-10-05T19:30:00Z","v":125937,"vw":87.303877},{"c":87.25,"h":87.4,"l":87.17,"n":6287,"o":87.29,"t":"2026-10-05T19:45:00Z","v":348823,"vw":87.278448},{"c":87.23,"h":87.23,"l":87.23,"n":92,"o":87.23,"t":"2026-10-05T20:00:00Z","v":924580,"vw":87.23},{"c":87.23,"h":87.23,"l":87.23,"n":1,"o":87.23,"t":"2026-10-05T20:30:00Z","v":1052,"vw":87.23},{"c":87.55,"h":87.55,"l":87.55,"n":4,"o":87.55,"t":"2026-10-06T11:15:00Z","v":1187,"vw":87.55},{"c":87.55,"h":87.56,"l":87.55,"n":3,"o":87.56,"t":"2026-10-06T11:30:00Z","v":299,"vw":87.553356},{"c":88.86,"h":88.86,"l":87.6,"n":2,"o":87.6,"t":"2026-10-06T13:00:00Z","v":300,"vw":88.23},{"c":87.6,"h":87.6,"l":87.6,"n":3,"o":87.6,"t":"2026-10-06T13:15:00Z","v":371,"vw":87.6},{"c":87.18,"h":87.875,"l":86.97,"n":1423,"o":87.54,"t":"2026-10-06T13:30:00Z","v":125051,"vw":87.426646},{"c":87.56,"h":87.71,"l":87.13,"n":1197,"o":87.13,"t":"2026-10-06T13:45:00Z","v":152945,"vw":87.288442},{"c":87.15,"h":87.705,"l":87.13,"n":1439,"o":87.5,"t":"2026-10-06T14:00:00Z","v":120949,"vw":87.418015},{"c":86.77,"h":87.1292,"l":86.625,"n":1520,"o":87.115,"t":"2026-10-06T14:15:00Z","v":90948,"vw":86.874859},{"c":87.005,"h":87.07,"l":86.77,"n":1228,"o":86.77,"t":"2026-10-06T14:30:00Z","v":57850,"vw":86.901813},{"c":86.73,"h":87.06,"l":86.675,"n":1722,"o":87.03,"t":"2026-10-06T14:45:00Z","v":83546,"vw":86.836192},{"c":86.88,"h":86.89,"l":86.6,"n":1660,"o":86.72,"t":"2026-10-06T15:00:00Z","v":99600,"vw":86.715239},{"c":87.11,"h":87.23,"l":86.865,"n":1885,"o":86.865,"t":"2026-10-06T15:15:00Z","v":103934,"vw":87.085002},{"c":87.21,"h":87.39,"l":87.065,"n":1532,"o":87.0725,"t":"2026-10-06T15:30:00Z","v":70794,"vw":87.25093},{"c":87.35,"h":87.4,"l":87.1354,"n":1689,"o":87.16,"t":"2026-10-06T15:45:00Z","v":71511,"vw":87.25598},{"c":87.445,"h":87.45,"l":87.27,"n":1217,"o":87.355,"t":"2026-10-06T16:00:00Z","v":39528,"vw":87.338648},{"c":87.25,"h":87.43,"l":87.25,"n":1213,"o":87.43,"t":"2026-10-06T16:15:00Z","v":36651,"vw":87.328821},{"c":87.095,"h":87.27,"l":87,"n":1144,"o":87.255,"t":"2026-10-06T16:30:00Z","v":77745,"vw":87.187766},{"c":87,"h":87.14,"l":86.925,"n":971,"o":87.12,"t":"2026-10-06T16:45:00Z","v":37001,"vw":87.009051},{"c":87.075,"h":87.14,"l":86.9946,"n":1024,"o":87,"t":"2026-10-06T17:00:00Z","v":40024,"vw":87.04758},{"c":86.89,"h":87.09,"l":86.88,"n":1065,"o":87.075,"t":"2026-10-06T17:15:00Z","v":67813,"vw":86.976679},{"c":86.66,"h":86.9,"l":86.65,"n":912,"o":86.885,"t":"2026-10-06T17:30:00Z","v":36591,"vw":86.762876},{"c":86.72,"h":86.755,"l":86.61,"n":1059,"o":86.65,"t":"2026-10-06T17:45:00Z","v":50918,"vw":86.670265},{"c":86.69,"h":86.78,"l":86.68,"n":1031,"o":86.715,"t":"2026-10-06T18:00:00Z","v":37595,"vw":86.727753},{"c":86.52,"h":86.71,"l":86.51,"n":1164,"o":86.69,"t":"2026-10-06T18:15:00Z","v":55082,"vw":86.624915},{"c":86.44,"h":86.61,"l":86.43,"n":1297,"o":86.52,"t":"2026-10-06T18:30:00Z","v":48435,"vw":86.529269},{"c":86.39,"h":86.53,"l":86.35,"n":1465,"o":86.43,"t":"2026-10-06T18:45:00Z","v":65253,"vw":86.4275},{"c":86.395,"h":86.48,"l":86.36,"n":1571,"o":86.39,"t":"2026-10-06T19:00:00Z","v":86414,"vw":86.406423},{"c":86.29,"h":86.54,"l":86.285,"n":1929,"o":86.404,"t":"2026-10-06T19:15:00Z","v":84947,"vw":86.427824},{"c":86.01,"h":86.32,"l":85.94,"n":2925,"o":86.29,"t":"2026-10-06T19:30:00Z","v":149518,"vw":86.047803},{"c":86.49,"h":86.54,"l":85.96,"n":8162,"o":86.01,"t":"2026-10-06T19:45:00Z","v":539770,"vw":86.314321},{"c":86.48,"h":86.48,"l":86.48,"n":105,"o":86.48,"t":"2026-10-06T20:00:00Z","v":846453,"vw":86.48},{"c":86.94,"h":87.3,"l":86.37,"n":984,"o":86.65,"t":"2026-10-07T13:30:00Z","v":67005,"vw":86.847756},{"c":86.7401,"h":87.1,"l":86.695,"n":2277,"o":86.96,"t":"2026-10-07T13:45:00Z","v":171041,"vw":86.935817},{"c":86.74,"h":87.1,"l":86.6,"n":2097,"o":86.765,"t":"2026-10-07T14:00:00Z","v":134791,"vw":86.834757},{"c":86.59,"h":86.91,"l":86.59,"n":1300,"o":86.74,"t":"2026-10-07T14:15:00Z","v":66157,"vw":86.735354},{"c":86.58,"h":86.72,"l":86.5,"n":1250,"o":86.54,"t":"2026-10-07T14:30:00Z","v":58238,"vw":86.604201},{"c":86.735,"h":86.855,"l":86.51,"n":1323,"o":86.56,"t":"2026-10-07T14:45:00Z","v":57086,"vw":86.626619},{"c":86.41,"h":86.775,"l":86.33,"n":1220,"o":86.65,"t":"2026-10-07T15:00:00Z","v":80285,"vw":86.627651},{"c":86.39,"h":86.42,"l":86.25,"n":1362,"o":86.405,"t":"2026-10-07T15:15:00Z","v":70569,"vw":86.345268},{"c":86.515,"h":86.56,"l":86.395,"n":1152,"o":86.4,"t":"2026-10-07T15:30:00Z","v":51991,"vw":86.497335},{"c":86.76,"h":86.76,"l":86.515,"n":1068,"o":86.515,"t":"2026-10-07T15:45:00Z","v":41746,"vw":86.608562},{"c":86.54,"h":86.85,"l":86.53,"n":1266,"o":86.73,"t":"2026-10-07T16:00:00Z","v":51410,"vw":86.676474},{"c":86.46,"h":86.53,"l":86.4,"n":871,"o":86.53,"t":"2026-10-07T16:15:00Z","v":30677,"vw":86.472168},{"c":86.355,"h":86.53,"l":86.35,"n":930,"o":86.44,"t":"2026-10-07T16:30:00Z","v":37352,"vw":86.430384},{"c":86.56,"h":86.58,"l":86.35,"n":1078,"o":86.39,"t":"2026-10-07T16:45:00Z","v":44687,"vw":86.422793},{"c":86.5,"h":86.65,"l":86.5,"n":1290,"o":86.56,"t":"2026-10-07T17:00:00Z","v":59745,"vw":86.586028},{"c":86.34,"h":86.48,"l":86.28,"n":1160,"o":86.48,"t":"2026-10-07T17:15:00Z","v":49648,"vw":86.354008},{"c":86.375,"h":86.47,"l":86.3,"n":1083,"o":86.335,"t":"2026-10-07T17:30:00Z","v":52405,"vw":86.382165},{"c":86.15,"h":86.41,"l":86.115,"n":1422,"o":86.36,"t":"2026-10-07T17:45:00Z","v":63606,"vw":86.268104},{"c":85.985,"h":86.26,"l":85.95,"n":1385,"o":86.155,"t":"2026-10-07T18:00:00Z","v":56237,"vw":86.095944},{"c":85.97,"h":86.08,"l":85.895,"n":1658,"o":86,"t":"2026-10-07T18:15:00Z","v":81771,"vw":85.998315},{"c":86.16,"h":86.18,"l":85.87,"n":1606,"o":85.96,"t":"2026-10-07T18:30:00Z","v":109013,"vw":86.003107},{"c":86.36,"h":86.43,"l":86.11,"n":1345,"o":86.16,"t":"2026-10-07T18:45:00Z","v":149981,"vw":86.220266},{"c":86.045,"h":86.42,"l":86.04,"n":1755,"o":86.365,"t":"2026-10-07T19:00:00Z","v":89050,"vw":86.213092},{"c":85.89,"h":86.05,"l":85.87,"n":2472,"o":86.04,"t":"2026-10-07T19:15:00Z","v":110191,"vw":85.942157},{"c":85.55,"h":85.895,"l":85.49,"n":3089,"o":85.89,"t":"2026-10-07T19:30:00Z","v":132772,"vw":85.700102},{"c":85.78,"h":85.84,"l":85.5,"n":8331,"o":85.55,"t":"2026-10-07T19:45:00Z","v":526694,"vw":85.656197},{"c":85.78,"h":85.78,"l":85.76,"n":88,"o":85.76,"t":"2026-10-07T20:00:00Z","v":948962,"vw":85.779895},{"c":84.305,"h":85.78,"l":84.26,"n":3101,"o":85.65,"t":"2026-10-08T13:30:00Z","v":266853,"vw":85.095427},{"c":83.78,"h":84.585,"l":83.45,"n":4440,"o":84.315,"t":"2026-10-08T13:45:00Z","v":696444,"vw":84.154806},{"c":82.825,"h":83.81,"l":82.51,"n":4423,"o":83.74,"t":"2026-10-08T14:00:00Z","v":472135,"vw":83.33778},{"c":82.77,"h":83.225,"l":82.6,"n":3236,"o":82.825,"t":"2026-10-08T14:15:00Z","v":524435,"vw":82.97197},{"c":82.89,"h":83.15,"l":82.595,"n":2569,"o":82.77,"t":"2026-10-08T14:30:00Z","v":208940,"vw":82.850014},{"c":82.84,"h":83.23,"l":82.69,"n":2520,"o":82.93,"t":"2026-10-08T14:45:00Z","v":183033,"vw":82.909571},{"c":82.9,"h":82.97,"l":82.47,"n":2237,"o":82.87,"t":"2026-10-08T15:00:00Z","v":170446,"vw":82.722202},{"c":82.62,"h":82.9,"l":82.55,"n":2035,"o":82.9,"t":"2026-10-08T15:15:00Z","v":126771,"vw":82.671016},{"c":82.585,"h":82.66,"l":82.425,"n":2134,"o":82.615,"t":"2026-10-08T15:30:00Z","v":146315,"vw":82.545128},{"c":82.78,"h":82.785,"l":82.58,"n":1725,"o":82.58,"t":"2026-10-08T15:45:00Z","v":99874,"vw":82.672269},{"c":82.77,"h":83.17,"l":82.68,"n":2209,"o":82.78,"t":"2026-10-08T16:00:00Z","v":143681,"vw":82.907249},{"c":82.63,"h":83.01,"l":82.55,"n":1995,"o":82.8,"t":"2026-10-08T16:15:00Z","v":109840,"vw":82.795434},{"c":82.87,"h":82.935,"l":82.535,"n":1674,"o":82.615,"t":"2026-10-08T16:30:00Z","v":92281,"vw":82.693373},{"c":83.27,"h":83.35,"l":82.77,"n":2351,"o":82.87,"t":"2026-10-08T16:45:00Z","v":130096,"vw":83.067687},{"c":83.495,"h":83.55,"l":83.25,"n":1876,"o":83.26,"t":"2026-10-08T17:00:00Z","v":93755,"vw":83.384872},{"c":83.42,"h":83.67,"l":83.38,"n":1921,"o":83.51,"t":"2026-10-08T17:15:00Z","v":93182,"vw":83.527976},{"c":83.33,"h":83.5,"l":83,"n":1858,"o":83.41,"t":"2026-10-08T17:30:00Z","v":88304,"vw":83.234446},{"c":83.27,"h":83.33,"l":83.1,"n":1540,"o":83.33,"t":"2026-10-08T17:45:00Z","v":86105,"vw":83.178972},{"c":83.27,"h":83.335,"l":83.2,"n":1534,"o":83.26,"t":"2026-10-08T18:00:00Z","v":69412,"vw":83.260654},{"c":83.34,"h":83.69,"l":83.19,"n":2211,"o":83.27,"t":"2026-10-08T18:15:00Z","v":176432,"vw":83.413312},{"c":83.445,"h":83.49,"l":83.22,"n":1959,"o":83.33,"t":"2026-10-08T18:30:00Z","v":167693,"vw":83.361103},{"c":83.585,"h":83.6,"l":83.34,"n":1817,"o":83.49,"t":"2026-10-08T18:45:00Z","v":82208,"vw":83.464949},{"c":83.55,"h":83.67,"l":83.44,"n":2120,"o":83.575,"t":"2026-10-08T19:00:00Z","v":95173,"vw":83.550408},{"c":83.61,"h":83.65,"l":83.48,"n":2514,"o":83.555,"t":"2026-10-08T19:15:00Z","v":134623,"vw":83.544993},{"c":83.96,"h":84.105,"l":83.605,"n":3367,"o":83.61,"t":"2026-10-08T19:30:00Z","v":213020,"vw":83.910874},{"c":84.23,"h":84.32,"l":83.93,"n":9382,"o":83.955,"t":"2026-10-08T19:45:00Z","v":644943,"vw":84.109321},{"c":84.24,"h":84.24,"l":84.24,"n":99,"o":84.24,"t":"2026-10-08T20:00:00Z","v":1194870,"vw":84.24},{"c":84.97,"h":85.045,"l":84.53,"n":886,"o":84.6,"t":"2026-10-09T13:30:00Z","v":95771,"vw":84.684434},{"c":85.29,"h":85.31,"l":84.975,"n":1384,"o":84.975,"t":"2026-10-09T13:45:00Z","v":44783,"vw":85.173915},{"c":84.96,"h":85.34,"l":84.865,"n":1649,"o":85.205,"t":"2026-10-09T14:00:00Z","v":70039,"vw":85.108404},{"c":84.945,"h":85.18,"l":84.905,"n":1342,"o":84.99,"t":"2026-10-09T14:15:00Z","v":55761,"vw":85.043572},{"c":84.645,"h":84.937,"l":84.61,"n":1122,"o":84.91,"t":"2026-10-09T14:30:00Z","v":41028,"vw":84.775285},{"c":83.8,"h":84.655,"l":83.71,"n":2138,"o":84.655,"t":"2026-10-09T14:45:00Z","v":118304,"vw":84.03984},{"c":83.72,"h":84.14,"l":83.57,"n":2475,"o":83.825,"t":"2026-10-09T15:00:00Z","v":134514,"vw":83.855667},{"c":83.66,"h":83.92,"l":83.22,"n":3010,"o":83.72,"t":"2026-10-09T15:15:00Z","v":162504,"vw":83.545633},{"c":83.49,"h":83.62,"l":83.32,"n":2234,"o":83.62,"t":"2026-10-09T15:30:00Z","v":124191,"vw":83.457487},{"c":83.36,"h":83.5899,"l":83.35,"n":1672,"o":83.49,"t":"2026-10-09T15:45:00Z","v":101203,"vw":83.440465},{"c":83.5,"h":83.52,"l":83.33,"n":1391,"o":83.395,"t":"2026-10-09T16:00:00Z","v":96171,"vw":83.440898},{"c":83.71,"h":83.91,"l":83.42,"n":1978,"o":83.48,"t":"2026-10-09T16:15:00Z","v":192785,"vw":83.696893},{"c":83.96,"h":83.9901,"l":83.7,"n":1230,"o":83.777,"t":"2026-10-09T16:30:00Z","v":190643,"vw":83.769841},{"c":83.9,"h":83.968,"l":83.69,"n":1328,"o":83.935,"t":"2026-10-09T16:45:00Z","v":69111,"vw":83.805894},{"c":83.8,"h":83.95,"l":83.78,"n":1501,"o":83.9,"t":"2026-10-09T17:00:00Z","v":72627,"vw":83.863919},{"c":83.81,"h":83.84,"l":83.71,"n":1136,"o":83.79,"t":"2026-10-09T17:15:00Z","v":53907,"vw":83.768361},{"c":83.795,"h":83.93,"l":83.77,"n":1208,"o":83.79,"t":"2026-10-09T17:30:00Z","v":51706,"vw":83.84366},{"c":83.75,"h":83.805,"l":83.68,"n":1455,"o":83.78,"t":"2026-10-09T17:45:00Z","v":80401,"vw":83.750704},{"c":83.79,"h":83.835,"l":83.63,"n":1238,"o":83.76,"t":"2026-10-09T18:00:00Z","v":67923,"vw":83.76617},{"c":84.08,"h":84.11,"l":83.79,"n":1132,"o":83.81,"t":"2026-10-09T18:15:00Z","v":56619,"vw":83.901006},{"c":84.2,"h":84.33,"l":84.09,"n":1715,"o":84.09,"t":"2026-10-09T18:30:00Z","v":83775,"vw":84.238943},{"c":84.35,"h":84.42,"l":84.2,"n":1544,"o":84.205,"t":"2026-10-09T18:45:00Z","v":72940,"vw":84.31592},{"c":84.42,"h":84.5722,"l":84.33,"n":2112,"o":84.34,"t":"2026-10-09T19:00:00Z","v":116849,"vw":84.454435},{"c":84.49,"h":84.505,"l":84.4,"n":2274,"o":84.41,"t":"2026-10-09T19:15:00Z","v":108651,"vw":84.457464},{"c":84.675,"h":84.68,"l":84.45,"n":2539,"o":84.48,"t":"2026-10-09T19:30:00Z","v":180213,"vw":84.566148},{"c":85.21,"h":85.33,"l":84.58,"n":8011,"o":84.675,"t":"2026-10-09T19:45:00Z","v":750058,"vw":85.041118},{"c":85.26,"h":85.26,"l":85.21,"n":115,"o":85.21,"t":"2026-10-09T20:00:00Z","v":697979,"vw":85.210008},{"c":85.21,"h":85.21,"l":85.21,"n":1,"o":85.21,"t":"2026-10-12T11:00:00Z","v":200,"vw":85.21},{"c":84.86,"h":85.69,"l":84.55,"n":1271,"o":85.24,"t":"2026-10-12T13:30:00Z","v":131808,"vw":85.000226},{"c":84.93,"h":85.175,"l":84.805,"n":1447,"o":84.845,"t":"2026-10-12T13:45:00Z","v":66888,"vw":84.932045},{"c":85.29,"h":85.53,"l":84.86,"n":1861,"o":84.91,"t":"2026-10-12T14:00:00Z","v":74841,"vw":85.233537},{"c":85.13,"h":85.23,"l":84.97,"n":1631,"o":85.2,"t":"2026-10-12T14:15:00Z","v":77244,"vw":85.083357},{"c":85.24,"h":85.34,"l":84.935,"n":1928,"o":85.125,"t":"2026-10-12T14:30:00Z","v":210665,"vw":85.23209},{"c":85.12,"h":85.36,"l":85.08,"n":1403,"o":85.245,"t":"2026-10-12T14:45:00Z","v":67965,"vw":85.184874},{"c":85.235,"h":85.34,"l":85.1,"n":1668,"o":85.12,"t":"2026-10-12T15:00:00Z","v":84909,"vw":85.214789},{"c":85.3,"h":85.375,"l":85.1,"n":3268,"o":85.21,"t":"2026-10-12T15:15:00Z","v":250674,"vw":85.217511},{"c":85.58,"h":85.7,"l":85.3,"n":1577,"o":85.3,"t":"2026-10-12T15:30:00Z","v":106303,"vw":85.590977},{"c":85.51,"h":85.725,"l":85.51,"n":1020,"o":85.61,"t":"2026-10-12T15:45:00Z","v":47520,"vw":85.61053},{"c":85.69,"h":85.69,"l":85.51,"n":1065,"o":85.54,"t":"2026-10-12T16:00:00Z","v":40834,"vw":85.572077},{"c":85.46,"h":85.73,"l":85.46,"n":1239,"o":85.66,"t":"2026-10-12T16:15:00Z","v":49420,"vw":85.631366},{"c":85.47,"h":85.55,"l":85.435,"n":1192,"o":85.47,"t":"2026-10-12T16:30:00Z","v":47282,"vw":85.492703},{"c":85.59,"h":85.59,"l":85.405,"n":1325,"o":85.47,"t":"2026-10-12T16:45:00Z","v":56354,"vw":85.478901},{"c":85.68,"h":85.7,"l":85.55,"n":1183,"o":85.575,"t":"2026-10-12T17:00:00Z","v":46592,"vw":85.644286},{"c":85.85,"h":85.9123,"l":85.65,"n":1227,"o":85.68,"t":"2026-10-12T17:15:00Z","v":55932,"vw":85.786577},{"c":85.845,"h":85.9187,"l":85.8201,"n":1296,"o":85.85,"t":"2026-10-12T17:30:00Z","v":53820,"vw":85.875907},{"c":85.8,"h":85.88,"l":85.72,"n":1216,"o":85.86,"t":"2026-10-12T17:45:00Z","v":53128,"vw":85.814106},{"c":85.915,"h":85.93,"l":85.77,"n":1937,"o":85.81,"t":"2026-10-12T18:00:00Z","v":98346,"vw":85.85498},{"c":85.84,"h":86.005,"l":85.84,"n":1730,"o":85.905,"t":"2026-10-12T18:15:00Z","v":81336,"vw":85.931312},{"c":85.805,"h":85.905,"l":85.71,"n":1654,"o":85.84,"t":"2026-10-12T18:30:00Z","v":81191,"vw":85.813491},{"c":85.875,"h":85.95,"l":85.74,"n":1619,"o":85.805,"t":"2026-10-12T18:45:00Z","v":67196,"vw":85.852122},{"c":85.77,"h":85.875,"l":85.71,"n":1858,"o":85.875,"t":"2026-10-12T19:00:00Z","v":82233,"vw":85.792223},{"c":85.7,"h":85.85,"l":85.69,"n":1737,"o":85.775,"t":"2026-10-12T19:15:00Z","v":74897,"vw":85.769987},{"c":86.13,"h":86.14,"l":85.7,"n":2717,"o":85.7,"t":"2026-10-12T19:30:00Z","v":138887,"vw":85.916171},{"c":86.39,"h":86.41,"l":86.05,"n":7372,"o":86.14,"t":"2026-10-12T19:45:00Z","v":457321,"vw":86.213046},{"c":86.39,"h":86.39,"l":86.39,"n":106,"o":86.39,"t":"2026-10-12T20:00:00Z","v":531643,"vw":86.39},{"c":86.39,"h":86.39,"l":86.39,"n":1,"o":86.39,"t":"2026-10-12T20:30:00Z","v":838,"vw":86.39},{"c":86.55,"h":86.55,"l":86.5,"n":6,"o":86.5,"t":"2026-10-13T08:00:00Z","v":410,"vw":86.516722},{"c":86.3,"h":86.77,"l":85.98,"n":1029,"o":86.55,"t":"2026-10-13T13:30:00Z","v":70266,"vw":86.375327},{"c":85.845,"h":86.235,"l":85.73,"n":1464,"o":86.235,"t":"2026-10-13T13:45:00Z","v":106725,"vw":85.959723},{"c":85.5,"h":85.93,"l":85.485,"n":1592,"o":85.93,"t":"2026-10-13T14:00:00Z","v":65985,"vw":85.629451},{"c":85.605,"h":85.785,"l":85.36,"n":1398,"o":85.49,"t":"2026-10-13T14:15:00Z","v":115902,"vw":85.562514},{"c":85.485,"h":85.64,"l":85.25,"n":1300,"o":85.6,"t":"2026-10-13T14:30:00Z","v":74307,"vw":85.404011},{"c":85.805,"h":85.825,"l":85.41,"n":1355,"o":85.4825,"t":"2026-10-13T14:45:00Z","v":81626,"vw":85.556817},{"c":85.6601,"h":85.84,"l":85.6601,"n":1204,"o":85.825,"t":"2026-10-13T15:00:00Z","v":71785,"vw":85.754699},{"c":85.7,"h":85.85,"l":85.66,"n":1142,"o":85.665,"t":"2026-10-13T15:15:00Z","v":53692,"vw":85.746713},{"c":85.675,"h":85.83,"l":85.64,"n":1267,"o":85.73,"t":"2026-10-13T15:30:00Z","v":50022,"vw":85.734081},{"c":85.38,"h":85.6775,"l":85.24,"n":1316,"o":85.655,"t":"2026-10-13T15:45:00Z","v":59522,"vw":85.45605},{"c":85.585,"h":85.61,"l":85.29,"n":1158,"o":85.395,"t":"2026-10-13T16:00:00Z","v":86759,"vw":85.398243},{"c":85.59,"h":85.67,"l":85.54,"n":826,"o":85.585,"t":"2026-10-13T16:15:00Z","v":33511,"vw":85.59682},{"c":85.74,"h":85.775,"l":85.53,"n":832,"o":85.5925,"t":"2026-10-13T16:30:00Z","v":43188,"vw":85.642877},{"c":85.735,"h":85.8,"l":85.685,"n":838,"o":85.725,"t":"2026-10-13T16:45:00Z","v":35317,"vw":85.728369},{"c":85.705,"h":85.73,"l":85.645,"n":970,"o":85.73,"t":"2026-10-13T17:00:00Z","v":37492,"vw":85.691307},{"c":85.735,"h":85.815,"l":85.6,"n":1089,"o":85.74,"t":"2026-10-13T17:15:00Z","v":57764,"vw":85.714119},{"c":85.8375,"h":85.9,"l":85.75,"n":917,"o":85.75,"t":"2026-10-13T17:30:00Z","v":42953,"vw":85.820238},{"c":85.65,"h":85.84,"l":85.585,"n":1138,"o":85.835,"t":"2026-10-13T17:45:00Z","v":48051,"vw":85.691551},{"c":85.72,"h":85.78,"l":85.59,"n":1047,"o":85.69,"t":"2026-10-13T18:00:00Z","v":48107,"vw":85.676536},{"c":85.77,"h":85.785,"l":85.665,"n":1181,"o":85.7,"t":"2026-10-13T18:15:00Z","v":70128,"vw":85.709311},{"c":85.75,"h":85.805,"l":85.68,"n":1420,"o":85.77,"t":"2026-10-13T18:30:00Z","v":82827,"vw":85.746758},{"c":85.775,"h":85.8,"l":85.71,"n":1025,"o":85.74,"t":"2026-10-13T18:45:00Z","v":52966,"vw":85.753564},{"c":85.92,"h":85.92,"l":85.7,"n":1421,"o":85.775,"t":"2026-10-13T19:00:00Z","v":69486,"vw":85.785784},{"c":85.715,"h":85.93,"l":85.62,"n":1639,"o":85.92,"t":"2026-10-13T19:15:00Z","v":80198,"vw":85.757935},{"c":85.68,"h":85.785,"l":85.61,"n":2031,"o":85.73,"t":"2026-10-13T19:30:00Z","v":115011,"vw":85.708392},{"c":85.28,"h":85.69,"l":85.07,"n":7054,"o":85.69,"t":"2026-10-13T19:45:00Z","v":551318,"vw":85.30651},{"c":85.27,"h":85.27,"l":85.27,"n":141,"o":85.27,"t":"2026-10-13T20:00:00Z","v":1169204,"vw":85.27},{"c":85.69,"h":86.2,"l":85.47,"n":1445,"o":85.47,"t":"2026-10-14T13:30:00Z","v":138422,"vw":85.69812},{"c":85.58,"h":85.96,"l":85.505,"n":1527,"o":85.68,"t":"2026-10-14T13:45:00Z","v":69758,"vw":85.744596},{"c":85.275,"h":85.7,"l":85.275,"n":2175,"o":85.61,"t":"2026-10-14T14:00:00Z","v":101484,"vw":85.516261},{"c":85.24,"h":85.31,"l":85.065,"n":2310,"o":85.305,"t":"2026-10-14T14:15:00Z","v":116810,"vw":85.206607},{"c":85.08,"h":85.3,"l":84.83,"n":2433,"o":85.24,"t":"2026-10-14T14:30:00Z","v":127914,"vw":85.005183},{"c":85.28,"h":85.345,"l":85.04,"n":1934,"o":85.06,"t":"2026-10-14T14:45:00Z","v":72830,"vw":85.176415},{"c":85.21,"h":85.43,"l":85.195,"n":1836,"o":85.27,"t":"2026-10-14T15:00:00Z","v":70710,"vw":85.342506},{"c":85.425,"h":85.46,"l":85.16,"n":1578,"o":85.205,"t":"2026-10-14T15:15:00Z","v":60845,"vw":85.313477},{"c":85.58,"h":85.66,"l":85.44,"n":1770,"o":85.46,"t":"2026-10-14T15:30:00Z","v":77761,"vw":85.569613},{"c":86.065,"h":86.105,"l":85.55,"n":1949,"o":85.57,"t":"2026-10-14T15:45:00Z","v":92313,"vw":85.910841},{"c":85.525,"h":86.055,"l":85.515,"n":2399,"o":86.045,"t":"2026-10-14T16:00:00Z","v":233019,"vw":85.800714},{"c":85.775,"h":85.83,"l":85.49,"n":2123,"o":85.53,"t":"2026-10-14T16:15:00Z","v":111695,"vw":85.669126},{"c":85.59,"h":85.845,"l":85.545,"n":2036,"o":85.775,"t":"2026-10-14T16:30:00Z","v":121143,"vw":85.689932},{"c":85.7,"h":85.7,"l":85.505,"n":1490,"o":85.59,"t":"2026-10-14T16:45:00Z","v":58057,"vw":85.612706},{"c":85.97,"h":86.0075,"l":85.72,"n":1709,"o":85.73,"t":"2026-10-14T17:00:00Z","v":82273,"vw":85.869487},{"c":85.83,"h":86.01,"l":85.825,"n":1924,"o":85.96,"t":"2026-10-14T17:15:00Z","v":96623,"vw":85.912146},{"c":85.905,"h":85.925,"l":85.76,"n":1462,"o":85.83,"t":"2026-10-14T17:30:00Z","v":69793,"vw":85.852784},{"c":85.8,"h":85.925,"l":85.7,"n":1931,"o":85.91,"t":"2026-10-14T17:45:00Z","v":73515,"vw":85.820996},{"c":85.89,"h":85.96,"l":85.78,"n":1644,"o":85.8,"t":"2026-10-14T18:00:00Z","v":61801,"vw":85.878567},{"c":85.875,"h":85.9399,"l":85.8,"n":1558,"o":85.9,"t":"2026-10-14T18:15:00Z","v":66778,"vw":85.876112},{"c":85.82,"h":85.96,"l":85.805,"n":1693,"o":85.875,"t":"2026-10-14T18:30:00Z","v":77027,"vw":85.868429},{"c":85.84,"h":85.91,"l":85.77,"n":1797,"o":85.82,"t":"2026-10-14T18:45:00Z","v":84548,"vw":85.844056},{"c":86.01,"h":86.06,"l":85.845,"n":1792,"o":85.845,"t":"2026-10-14T19:00:00Z","v":89253,"vw":85.97946},{"c":86.43,"h":86.505,"l":86.01,"n":2768,"o":86.01,"t":"2026-10-14T19:15:00Z","v":152596,"vw":86.278562},{"c":86.44,"h":86.62,"l":86.29,"n":3509,"o":86.44,"t":"2026-10-14T19:30:00Z","v":234503,"vw":86.446408},{"c":86.46,"h":86.585,"l":86.32,"n":9739,"o":86.43,"t":"2026-10-14T19:45:00Z","v":699031,"vw":86.454085},{"c":86.45,"h":86.47,"l":86.45,"n":88,"o":86.47,"t":"2026-10-14T20:00:00Z","v":753004,"vw":86.45019},{"c":85.4939,"h":85.4939,"l":85.4939,"n":1,"o":85.4939,"t":"2026-10-14T21:45:00Z","v":234,"vw":85.4939},{"c":86.64,"h":86.64,"l":86.64,"n":2,"o":86.64,"t":"2026-10-15T13:15:00Z","v":136,"vw":86.64},{"c":86.27,"h":87.26,"l":85.54,"n":1579,"o":86.62,"t":"2026-10-15T13:30:00Z","v":200414,"vw":86.249249},{"c":86.2,"h":86.665,"l":86.07,"n":1707,"o":86.25,"t":"2026-10-15T13:45:00Z","v":93958,"vw":86.262055},{"c":86.15,"h":86.8301,"l":86.145,"n":2174,"o":86.145,"t":"2026-10-15T14:00:00Z","v":198863,"vw":86.393017},{"c":85.76,"h":86.08,"l":85.685,"n":1819,"o":86.045,"t":"2026-10-15T14:15:00Z","v":69513,"vw":85.885181},{"c":85.915,"h":86.035,"l":85.69,"n":1356,"o":85.755,"t":"2026-10-15T14:30:00Z","v":45351,"vw":85.865492},{"c":85.895,"h":85.94,"l":85.54,"n":2048,"o":85.94,"t":"2026-10-15T14:45:00Z","v":108401,"vw":85.684467},{"c":85.92,"h":86.0692,"l":85.89,"n":1641,"o":85.94,"t":"2026-10-15T15:00:00Z","v":53004,"vw":85.964764},{"c":86.28,"h":86.28,"l":85.9,"n":1514,"o":85.92,"t":"2026-10-15T15:15:00Z","v":61042,"vw":86.039998},{"c":86.1,"h":86.33,"l":86.08,"n":1309,"o":86.33,"t":"2026-10-15T15:30:00Z","v":51995,"vw":86.19919},{"c":86.11,"h":86.14,"l":85.95,"n":1397,"o":86.09,"t":"2026-10-15T15:45:00Z","v":60581,"vw":86.040988},{"c":86,"h":86.205,"l":85.92,"n":1315,"o":86.09,"t":"2026-10-15T16:00:00Z","v":63502,"vw":86.045262},{"c":86.1696,"h":86.295,"l":85.92,"n":1533,"o":85.99,"t":"2026-10-15T16:15:00Z","v":75660,"vw":86.078518},{"c":86.22,"h":86.335,"l":86.11,"n":1328,"o":86.25,"t":"2026-10-15T16:30:00Z","v":121644,"vw":86.243616},{"c":86.48,"h":86.48,"l":86.21,"n":1008,"o":86.24,"t":"2026-10-15T16:45:00Z","v":31746,"vw":86.28613},{"c":86.52,"h":86.59,"l":86.37,"n":1028,"o":86.5,"t":"2026-10-15T17:00:00Z","v":40172,"vw":86.485531},{"c":86.65,"h":86.79,"l":86.48,"n":947,"o":86.525,"t":"2026-10-15T17:15:00Z","v":32713,"vw":86.596095},{"c":86.535,"h":86.65,"l":86.5,"n":1011,"o":86.65,"t":"2026-10-15T17:30:00Z","v":37171,"vw":86.544509},{"c":86.61,"h":86.71,"l":86.5301,"n":1260,"o":86.5301,"t":"2026-10-15T17:45:00Z","v":85754,"vw":86.655395},{"c":86.6175,"h":86.67,"l":86.5,"n":912,"o":86.595,"t":"2026-10-15T18:00:00Z","v":40911,"vw":86.585231},{"c":86.69,"h":86.73,"l":86.531,"n":1132,"o":86.63,"t":"2026-10-15T18:15:00Z","v":37473,"vw":86.637041},{"c":86.81,"h":86.85,"l":86.62,"n":1323,"o":86.67,"t":"2026-10-15T18:30:00Z","v":63685,"vw":86.706622},{"c":86.895,"h":86.925,"l":86.78,"n":1139,"o":86.82,"t":"2026-10-15T18:45:00Z","v":38047,"vw":86.856816},{"c":87.45,"h":87.45,"l":86.8601,"n":1963,"o":86.8802,"t":"2026-10-15T19:00:00Z","v":103452,"vw":87.172983},{"c":88.01,"h":88.09,"l":87.4,"n":2987,"o":87.4,"t":"2026-10-15T19:15:00Z","v":167348,"vw":87.764673},{"c":88.02,"h":88.41,"l":87.81,"n":6532,"o":88.05,"t":"2026-10-15T19:30:00Z","v":735206,"vw":88.138239},{"c":88.1,"h":88.2,"l":87.89,"n":8576,"o":88.02,"t":"2026-10-15T19:45:00Z","v":552932,"vw":88.059821},{"c":88.1,"h":88.1,"l":88.08,"n":104,"o":88.08,"t":"2026-10-15T20:00:00Z","v":712175,"vw":88.099985},{"c":88.25,"h":88.25,"l":88.25,"n":1,"o":88.25,"t":"2026-10-15T21:45:00Z","v":200,"vw":88.25},{"c":88.13,"h":88.13,"l":88.13,"n":5,"o":88.13,"t":"2026-10-16T08:00:00Z","v":407,"vw":88.13},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-10-16T12:30:00Z","v":273,"vw":88.15},{"c":88.13,"h":88.25,"l":88,"n":28,"o":88.25,"t":"2026-10-16T13:15:00Z","v":4069,"vw":88.086663},{"c":87.21,"h":88.325,"l":87.2,"n":2360,"o":88.21,"t":"2026-10-16T13:30:00Z","v":336358,"vw":88.01369},{"c":88.28,"h":88.4,"l":86.855,"n":2182,"o":87.245,"t":"2026-10-16T13:45:00Z","v":127062,"vw":87.425976},{"c":87.485,"h":88.3,"l":87.47,"n":1664,"o":88.28,"t":"2026-10-16T14:00:00Z","v":75102,"vw":87.981902},{"c":87.5,"h":87.625,"l":87.265,"n":1910,"o":87.485,"t":"2026-10-16T14:15:00Z","v":76454,"vw":87.435359},{"c":87.6,"h":87.73,"l":87.4001,"n":1300,"o":87.495,"t":"2026-10-16T14:30:00Z","v":55956,"vw":87.586199},{"c":87.33,"h":87.63,"l":87.24,"n":2081,"o":87.59,"t":"2026-10-16T14:45:00Z","v":164401,"vw":87.472175},{"c":87.255,"h":87.45,"l":87.21,"n":1243,"o":87.36,"t":"2026-10-16T15:00:00Z","v":44308,"vw":87.340233},{"c":86.79,"h":87.27,"l":86.71,"n":1499,"o":87.27,"t":"2026-10-16T15:15:00Z","v":68973,"vw":87.054283},{"c":86.795,"h":86.85,"l":86.72,"n":1225,"o":86.775,"t":"2026-10-16T15:30:00Z","v":57198,"vw":86.772094},{"c":86.655,"h":87.005,"l":86.57,"n":1315,"o":86.795,"t":"2026-10-16T15:45:00Z","v":75290,"vw":86.827598},{"c":86.725,"h":86.76,"l":86.505,"n":1347,"o":86.6,"t":"2026-10-16T16:00:00Z","v":75515,"vw":86.665185},{"c":86.79,"h":86.81,"l":86.665,"n":1172,"o":86.75,"t":"2026-10-16T16:15:00Z","v":51467,"vw":86.743044},{"c":86.55,"h":86.88,"l":86.54,"n":2139,"o":86.79,"t":"2026-10-16T16:30:00Z","v":114383,"vw":86.675266},{"c":86.79,"h":86.8,"l":86.52,"n":1154,"o":86.585,"t":"2026-10-16T16:45:00Z","v":53900,"vw":86.633452},{"c":86.495,"h":86.805,"l":86.455,"n":1347,"o":86.79,"t":"2026-10-16T17:00:00Z","v":57389,"vw":86.598863},{"c":86.325,"h":86.53,"l":86.31,"n":1255,"o":86.485,"t":"2026-10-16T17:15:00Z","v":43890,"vw":86.396514},{"c":86.425,"h":86.435,"l":86.16,"n":1360,"o":86.34,"t":"2026-10-16T17:30:00Z","v":55126,"vw":86.33135},{"c":86.3,"h":86.39,"l":86.11,"n":1506,"o":86.39,"t":"2026-10-16T17:45:00Z","v":68698,"vw":86.275248},{"c":86.58,"h":86.67,"l":86.27,"n":1525,"o":86.27,"t":"2026-10-16T18:00:00Z","v":75321,"vw":86.433003},{"c":86.155,"h":86.595,"l":86.085,"n":2016,"o":86.58,"t":"2026-10-16T18:15:00Z","v":113939,"vw":86.35295},{"c":86.3491,"h":86.43,"l":86.13,"n":1515,"o":86.15,"t":"2026-10-16T18:30:00Z","v":67701,"vw":86.304459},{"c":86.3,"h":86.35,"l":86.24,"n":1708,"o":86.335,"t":"2026-10-16T18:45:00Z","v":70201,"vw":86.303328},{"c":86.445,"h":86.445,"l":86.19,"n":2193,"o":86.3,"t":"2026-10-16T19:00:00Z","v":93820,"vw":86.292172},{"c":86.31,"h":86.485,"l":86.24,"n":2476,"o":86.47,"t":"2026-10-16T19:15:00Z","v":104762,"vw":86.323503},{"c":86.45,"h":86.48,"l":86.225,"n":3162,"o":86.325,"t":"2026-10-16T19:30:00Z","v":163518,"vw":86.357774},{"c":86.6,"h":86.61,"l":86.27,"n":7987,"o":86.45,"t":"2026-10-16T19:45:00Z","v":501772,"vw":86.415246},{"c":86.6,"h":86.6,"l":86.6,"n":84,"o":86.6,"t":"2026-10-16T20:00:00Z","v":1065362,"vw":86.6},{"c":87.12,"h":87.73,"l":86.55,"n":854,"o":86.66,"t":"2026-10-19T13:30:00Z","v":87089,"vw":86.917652},{"c":86.945,"h":87.27,"l":86.72,"n":1225,"o":87.15,"t":"2026-10-19T13:45:00Z","v":82014,"vw":86.973692},{"c":87.43,"h":87.46,"l":86.87,"n":1372,"o":86.87,"t":"2026-10-19T14:00:00Z","v":99527,"vw":87.138828},{"c":87.555,"h":87.715,"l":87.43,"n":1170,"o":87.48,"t":"2026-10-19T14:15:00Z","v":187775,"vw":87.605786},{"c":87.255,"h":87.62,"l":87.2,"n":1065,"o":87.545,"t":"2026-10-19T14:30:00Z","v":61507,"vw":87.423074},{"c":87.02,"h":87.41,"l":86.93,"n":1116,"o":87.25,"t":"2026-10-19T14:45:00Z","v":45979,"vw":87.161371},{"c":87.24,"h":87.285,"l":87.02,"n":1151,"o":87.07,"t":"2026-10-19T15:00:00Z","v":75718,"vw":87.133362},{"c":87.61,"h":87.665,"l":87.24,"n":1723,"o":87.27,"t":"2026-10-19T15:15:00Z","v":85147,"vw":87.432632},{"c":87.24,"h":87.61,"l":87.24,"n":1314,"o":87.6,"t":"2026-10-19T15:30:00Z","v":58999,"vw":87.431998},{"c":87.01,"h":87.31,"l":87.01,"n":1700,"o":87.275,"t":"2026-10-19T15:45:00Z","v":101596,"vw":87.177502},{"c":86.71,"h":87.03,"l":86.71,"n":1413,"o":87.01,"t":"2026-10-19T16:00:00Z","v":75380,"vw":86.924},{"c":86.99,"h":86.99,"l":86.7401,"n":1434,"o":86.76,"t":"2026-10-19T16:15:00Z","v":61898,"vw":86.870241},{"c":86.92,"h":86.97,"l":86.76,"n":1325,"o":86.95,"t":"2026-10-19T16:30:00Z","v":59764,"vw":86.883135},{"c":87.015,"h":87.015,"l":86.9,"n":1250,"o":86.92,"t":"2026-10-19T16:45:00Z","v":56980,"vw":86.940093},{"c":87.06,"h":87.07,"l":86.97,"n":1360,"o":87.03,"t":"2026-10-19T17:00:00Z","v":67766,"vw":87.022335},{"c":87.075,"h":87.13,"l":87.02,"n":1247,"o":87.07,"t":"2026-10-19T17:15:00Z","v":53038,"vw":87.078763},{"c":87.215,"h":87.2499,"l":87.02,"n":1222,"o":87.07,"t":"2026-10-19T17:30:00Z","v":58663,"vw":87.106748},{"c":87.17,"h":87.24,"l":87.11,"n":1573,"o":87.225,"t":"2026-10-19T17:45:00Z","v":86152,"vw":87.167306},{"c":87.55,"h":87.62,"l":87.18,"n":1645,"o":87.18,"t":"2026-10-19T18:00:00Z","v":104782,"vw":87.405946},{"c":87.51,"h":87.585,"l":87.44,"n":1341,"o":87.5275,"t":"2026-10-19T18:15:00Z","v":68691,"vw":87.516571},{"c":87.51,"h":87.6,"l":87.33,"n":1205,"o":87.48,"t":"2026-10-19T18:30:00Z","v":53076,"vw":87.499724},{"c":87.37,"h":87.58,"l":87.35,"n":1525,"o":87.505,"t":"2026-10-19T18:45:00Z","v":76477,"vw":87.44979},{"c":87.345,"h":87.36,"l":87.22,"n":1073,"o":87.335,"t":"2026-10-19T19:00:00Z","v":37580,"vw":87.30303},{"c":87.24,"h":87.4,"l":87.23,"n":1388,"o":87.33,"t":"2026-10-19T19:15:00Z","v":70937,"vw":87.294817},{"c":87.32,"h":87.38,"l":87.19,"n":1966,"o":87.25,"t":"2026-10-19T19:30:00Z","v":107149,"vw":87.272985},{"c":87.23,"h":87.37,"l":87.18,"n":5440,"o":87.31,"t":"2026-10-19T19:45:00Z","v":297812,"vw":87.291061},{"c":87.22,"h":87.24,"l":87.22,"n":104,"o":87.24,"t":"2026-10-19T20:00:00Z","v":539052,"vw":87.220005},{"c":87.01,"h":87.01,"l":87.01,"n":1,"o":87.01,"t":"2026-10-19T20:15:00Z","v":500,"vw":87.01},{"c":87.22,"h":87.22,"l":87.22,"n":1,"o":87.22,"t":"2026-10-19T20:30:00Z","v":1093,"vw":87.22},{"c":87.2,"h":87.2,"l":87.2,"n":4,"o":87.2,"t":"2026-10-19T23:45:00Z","v":150,"vw":87.2},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-20T11:00:00Z","v":1042,"vw":87.5},{"c":87.7,"h":87.765,"l":87.2368,"n":499,"o":87.73,"t":"2026-10-20T13:30:00Z","v":39678,"vw":87.668319},{"c":87.65,"h":88.13,"l":87.59,"n":990,"o":87.66,"t":"2026-10-20T13:45:00Z","v":39182,"vw":87.89944},{"c":87.335,"h":87.715,"l":87.16,"n":872,"o":87.61,"t":"2026-10-20T14:00:00Z","v":30214,"vw":87.370529},{"c":87.455,"h":87.51,"l":87.235,"n":686,"o":87.33,"t":"2026-10-20T14:15:00Z","v":16949,"vw":87.37306},{"c":87.865,"h":87.945,"l":87.48,"n":838,"o":87.48,"t":"2026-10-20T14:30:00Z","v":31509,"vw":87.815945},{"c":88.22,"h":88.25,"l":87.78,"n":848,"o":87.85,"t":"2026-10-20T14:45:00Z","v":34689,"vw":88.000519},{"c":88.02,"h":88.34,"l":87.97,"n":1002,"o":88.22,"t":"2026-10-20T15:00:00Z","v":45182,"vw":88.144893},{"c":87.98,"h":88.16,"l":87.91,"n":1084,"o":88.02,"t":"2026-10-20T15:15:00Z","v":45670,"vw":88.03161},{"c":88.25,"h":88.2749,"l":87.935,"n":796,"o":87.98,"t":"2026-10-20T15:30:00Z","v":39129,"vw":88.092822},{"c":88.05,"h":88.19,"l":87.96,"n":876,"o":88.19,"t":"2026-10-20T15:45:00Z","v":51709,"vw":88.082257},{"c":87.94,"h":88.07,"l":87.91,"n":973,"o":88.02,"t":"2026-10-20T16:00:00Z","v":49315,"vw":87.982789},{"c":87.91,"h":87.99,"l":87.84,"n":1027,"o":87.91,"t":"2026-10-20T16:15:00Z","v":57636,"vw":87.918787},{"c":87.965,"h":88.01,"l":87.9,"n":678,"o":87.91,"t":"2026-10-20T16:30:00Z","v":28652,"vw":87.932391},{"c":87.94,"h":88.035,"l":87.94,"n":855,"o":87.97,"t":"2026-10-20T16:45:00Z","v":30414,"vw":87.977622},{"c":87.89,"h":87.95,"l":87.81,"n":727,"o":87.95,"t":"2026-10-20T17:00:00Z","v":27615,"vw":87.864292},{"c":87.96,"h":87.98,"l":87.84,"n":653,"o":87.92,"t":"2026-10-20T17:15:00Z","v":25206,"vw":87.888635},{"c":87.865,"h":88.12,"l":87.805,"n":971,"o":87.98,"t":"2026-10-20T17:30:00Z","v":45332,"vw":88.002984},{"c":87.92,"h":87.945,"l":87.795,"n":856,"o":87.87,"t":"2026-10-20T17:45:00Z","v":41398,"vw":87.875654},{"c":88.06,"h":88.07,"l":87.81,"n":837,"o":87.92,"t":"2026-10-20T18:00:00Z","v":30213,"vw":87.939577},{"c":88.3,"h":88.34,"l":88.05,"n":1163,"o":88.06,"t":"2026-10-20T18:15:00Z","v":52546,"vw":88.145564},{"c":88.17,"h":88.3,"l":88.1328,"n":1013,"o":88.2809,"t":"2026-10-20T18:30:00Z","v":34227,"vw":88.207907},{"c":87.995,"h":88.16,"l":87.95,"n":1212,"o":88.16,"t":"2026-10-20T18:45:00Z","v":39446,"vw":88.048949},{"c":88.035,"h":88.075,"l":87.93,"n":1246,"o":88.01,"t":"2026-10-20T19:00:00Z","v":43834,"vw":88.011536},{"c":88.01,"h":88.07,"l":87.94,"n":1655,"o":88.035,"t":"2026-10-20T19:15:00Z","v":66639,"vw":88.006477},{"c":88.22,"h":88.25,"l":88.01,"n":1844,"o":88.01,"t":"2026-10-20T19:30:00Z","v":77281,"vw":88.151657},{"c":88.3,"h":88.31,"l":88.15,"n":5311,"o":88.22,"t":"2026-10-20T19:45:00Z","v":332260,"vw":88.218916},{"c":88.29,"h":88.29,"l":88.28,"n":116,"o":88.28,"t":"2026-10-20T20:00:00Z","v":429938,"vw":88.289991},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-20T20:15:00Z","v":100,"vw":88},{"c":88.29,"h":88.29,"l":88.29,"n":1,"o":88.29,"t":"2026-10-20T20:30:00Z","v":1378,"vw":88.29},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-21T12:00:00Z","v":100,"vw":87.9},{"c":87.89,"h":88.29,"l":87.79,"n":10,"o":87.79,"t":"2026-10-21T13:00:00Z","v":729,"vw":87.90459},{"c":87.5,"h":87.98,"l":87.5,"n":16,"o":87.895,"t":"2026-10-21T13:15:00Z","v":1433,"vw":87.692281},{"c":88.93,"h":89.32,"l":87.27,"n":1869,"o":87.52,"t":"2026-10-21T13:30:00Z","v":154452,"vw":88.363318},{"c":88.26,"h":89.04,"l":88.115,"n":1945,"o":89.02,"t":"2026-10-21T13:45:00Z","v":77170,"vw":88.426163},{"c":87.39,"h":88.27,"l":87.06,"n":2137,"o":88.27,"t":"2026-10-21T14:00:00Z","v":124948,"vw":87.779558},{"c":87.65,"h":87.91,"l":87.41,"n":1590,"o":87.41,"t":"2026-10-21T14:15:00Z","v":85879,"vw":87.774531},{"c":87.78,"h":88.03,"l":87.65,"n":1312,"o":87.65,"t":"2026-10-21T14:30:00Z","v":58042,"vw":87.779791},{"c":87.71,"h":87.9695,"l":87.58,"n":2205,"o":87.765,"t":"2026-10-21T14:45:00Z","v":227296,"vw":87.796298},{"c":87.64,"h":87.79,"l":87.36,"n":2340,"o":87.71,"t":"2026-10-21T15:00:00Z","v":204170,"vw":87.603736},{"c":87.8,"h":87.81,"l":87.51,"n":1468,"o":87.6,"t":"2026-10-21T15:15:00Z","v":77274,"vw":87.659149},{"c":87.53,"h":87.81,"l":87.39,"n":1160,"o":87.8,"t":"2026-10-21T15:30:00Z","v":53193,"vw":87.564745},{"c":87.74,"h":87.74,"l":87.525,"n":991,"o":87.55,"t":"2026-10-21T15:45:00Z","v":41249,"vw":87.602481},{"c":88.19,"h":88.21,"l":87.73,"n":1172,"o":87.73,"t":"2026-10-21T16:00:00Z","v":67906,"vw":87.909655},{"c":88.065,"h":88.31,"l":87.98,"n":1115,"o":88.16,"t":"2026-10-21T16:15:00Z","v":57200,"vw":88.169175},{"c":87.9,"h":88.12,"l":87.795,"n":1226,"o":88.07,"t":"2026-10-21T16:30:00Z","v":107549,"vw":87.971367},{"c":88.155,"h":88.2,"l":87.9,"n":1030,"o":87.91,"t":"2026-10-21T16:45:00Z","v":30486,"vw":88.040427},{"c":88.11,"h":88.16,"l":88.02,"n":1047,"o":88.1,"t":"2026-10-21T17:00:00Z","v":32853,"vw":88.099239},{"c":88.21,"h":88.255,"l":88.065,"n":741,"o":88.1,"t":"2026-10-21T17:15:00Z","v":27271,"vw":88.136752},{"c":88.316,"h":88.35,"l":88.15,"n":835,"o":88.21,"t":"2026-10-21T17:30:00Z","v":29913,"vw":88.273116},{"c":88.3,"h":88.4,"l":88.25,"n":1122,"o":88.32,"t":"2026-10-21T17:45:00Z","v":34760,"vw":88.318295},{"c":88.39,"h":88.4,"l":88.24,"n":1118,"o":88.29,"t":"2026-10-21T18:00:00Z","v":59582,"vw":88.313849},{"c":88.33,"h":88.43,"l":88.325,"n":916,"o":88.405,"t":"2026-10-21T18:15:00Z","v":35719,"vw":88.377905},{"c":88.36,"h":88.46,"l":88.32,"n":905,"o":88.34,"t":"2026-10-21T18:30:00Z","v":30420,"vw":88.385028},{"c":88.12,"h":88.37,"l":88.12,"n":1240,"o":88.345,"t":"2026-10-21T18:45:00Z","v":39879,"vw":88.272855},{"c":87.97,"h":88.115,"l":87.84,"n":1109,"o":88.115,"t":"2026-10-21T19:00:00Z","v":35001,"vw":87.932369},{"c":88.04,"h":88.15,"l":87.9,"n":1689,"o":87.99,"t":"2026-10-21T19:15:00Z","v":69600,"vw":88.039518},{"c":88.22,"h":88.22,"l":88.01,"n":1950,"o":88.06,"t":"2026-10-21T19:30:00Z","v":75889,"vw":88.10997},{"c":88.4,"h":88.41,"l":88.17,"n":5679,"o":88.225,"t":"2026-10-21T19:45:00Z","v":341760,"vw":88.275876},{"c":88.4,"h":88.4,"l":88.4,"n":88,"o":88.4,"t":"2026-10-21T20:00:00Z","v":502655,"vw":88.4},{"c":88.4,"h":88.4,"l":88.4,"n":2,"o":88.4,"t":"2026-10-21T20:30:00Z","v":2447,"vw":88.4},{"c":88.88,"h":88.88,"l":88.88,"n":1,"o":88.88,"t":"2026-10-22T09:30:00Z","v":100,"vw":88.88},{"c":88.66,"h":88.66,"l":88.66,"n":1,"o":88.66,"t":"2026-10-22T13:00:00Z","v":103,"vw":88.66},{"c":88.8,"h":88.8,"l":88.64,"n":8,"o":88.64,"t":"2026-10-22T13:15:00Z","v":442,"vw":88.737607},{"c":88.77,"h":89,"l":88.28,"n":536,"o":88.64,"t":"2026-10-22T13:30:00Z","v":48976,"vw":88.62986},{"c":89.035,"h":89.035,"l":88.66,"n":758,"o":88.725,"t":"2026-10-22T13:45:00Z","v":25311,"vw":88.86164},{"c":89.055,"h":89.14,"l":88.86,"n":852,"o":89.035,"t":"2026-10-22T14:00:00Z","v":25708,"vw":88.996085},{"c":89.38,"h":89.52,"l":89.03,"n":1513,"o":89.04,"t":"2026-10-22T14:15:00Z","v":70183,"vw":89.327038},{"c":89.4,"h":89.51,"l":89.16,"n":1789,"o":89.335,"t":"2026-10-22T14:30:00Z","v":60840,"vw":89.336239},{"c":89.62,"h":89.69,"l":89.355,"n":1819,"o":89.39,"t":"2026-10-22T14:45:00Z","v":62740,"vw":89.520211},{"c":89.3599,"h":89.65,"l":89.245,"n":2047,"o":89.64,"t":"2026-10-22T15:00:00Z","v":70580,"vw":89.498279},{"c":89.54,"h":89.6,"l":89.255,"n":1650,"o":89.29,"t":"2026-10-22T15:15:00Z","v":64722,"vw":89.491097},{"c":89.62,"h":89.63,"l":89.43,"n":1398,"o":89.54,"t":"2026-10-22T15:30:00Z","v":60777,"vw":89.53674},{"c":89.54,"h":89.66,"l":89.52,"n":1047,"o":89.58,"t":"2026-10-22T15:45:00Z","v":41020,"vw":89.571485},{"c":89.58,"h":89.74,"l":89.53,"n":1514,"o":89.59,"t":"2026-10-22T16:00:00Z","v":75665,"vw":89.613293},{"c":89.59,"h":89.63,"l":89.48,"n":1122,"o":89.55,"t":"2026-10-22T16:15:00Z","v":39909,"vw":89.579077},{"c":89.22,"h":89.59,"l":89.18,"n":1225,"o":89.578,"t":"2026-10-22T16:30:00Z","v":43578,"vw":89.345367},{"c":89.42,"h":89.435,"l":89.07,"n":1587,"o":89.19,"t":"2026-10-22T16:45:00Z","v":55171,"vw":89.207667},{"c":89.16,"h":89.42,"l":89.05,"n":1201,"o":89.33,"t":"2026-10-22T17:00:00Z","v":51462,"vw":89.204283},{"c":89.225,"h":89.25,"l":89.04,"n":1293,"o":89.125,"t":"2026-10-22T17:15:00Z","v":45341,"vw":89.145204},{"c":89.17,"h":89.39,"l":89.06,"n":1370,"o":89.23,"t":"2026-10-22T17:30:00Z","v":51798,"vw":89.229433},{"c":89.16,"h":89.205,"l":89,"n":1556,"o":89.135,"t":"2026-10-22T17:45:00Z","v":66744,"vw":89.106894},{"c":89.07,"h":89.255,"l":89.03,"n":1356,"o":89.155,"t":"2026-10-22T18:00:00Z","v":63825,"vw":89.139936},{"c":89.175,"h":89.21,"l":89.08,"n":1594,"o":89.11,"t":"2026-10-22T18:15:00Z","v":69028,"vw":89.137451},{"c":88.96,"h":89.165,"l":88.9075,"n":1671,"o":89.15,"t":"2026-10-22T18:30:00Z","v":84071,"vw":89.042736},{"c":89.13,"h":89.13,"l":88.895,"n":1668,"o":88.96,"t":"2026-10-22T18:45:00Z","v":75936,"vw":88.989281},{"c":89.53,"h":89.535,"l":88.96,"n":2354,"o":89.1,"t":"2026-10-22T19:00:00Z","v":118542,"vw":89.27963},{"c":89.71,"h":89.75,"l":89.525,"n":2795,"o":89.54,"t":"2026-10-22T19:15:00Z","v":152382,"vw":89.625784},{"c":89.68,"h":89.88,"l":89.585,"n":3546,"o":89.69,"t":"2026-10-22T19:30:00Z","v":167884,"vw":89.738998},{"c":90.1,"h":90.19,"l":89.61,"n":9528,"o":89.675,"t":"2026-10-22T19:45:00Z","v":656054,"vw":89.999519},{"c":90.09,"h":90.09,"l":90.09,"n":95,"o":90.09,"t":"2026-10-22T20:00:00Z","v":689849,"vw":90.09},{"c":90.09,"h":90.09,"l":90.09,"n":1,"o":90.09,"t":"2026-10-22T20:30:00Z","v":2336,"vw":90.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9671189477231563,"strike":127.84237895446313,"iv":0.8767562255569932,"gamma":0.007931812311991854,"theta":-0.06898205284928999,"vega":0.04442211762637327,"rho":0.006204196275044706,"breakevenPct":42.97868565011241},{"delta":0.15,"premium":1.0515290735359077,"strike":110.58322226835077,"iv":0.606089657021968,"gamma":0.01643005057543554,"theta":-0.06059599919784823,"vega":0.05840274759331859,"rho":0.009537686736164322,"breakevenPct":23.914697904192103},{"delta":0.2,"premium":1.156165451895308,"strike":101.61438983754503,"iv":0.44304757479996115,"gamma":0.025726617884388476,"theta":-0.05500616936916329,"vega":0.07077330048033673,"rho":0.012852067978492136,"breakevenPct":14.075430446709213},{"delta":0.25,"premium":1.4501677852348993,"strike":98.28020134228188,"iv":0.4042755033557047,"gamma":0.030908389261744967,"theta":-0.058265100671140935,"vega":0.08036073825503355,"rho":0.016095601264426794,"breakevenPct":10.700820432364054},{"delta":0.3,"premium":1.9159595959595959,"strike":96.70707070707071,"iv":0.4134480808080808,"gamma":0.03281717171717172,"theta":-0.06530646464646464,"vega":0.0875060606060606,"rho":0.01926757613845656,"breakevenPct":9.471673108036745},{"delta":0.35,"premium":2.458888888888889,"strike":95.44444444444444,"iv":0.43486222222222226,"gamma":0.033322222222222225,"theta":-0.07343777777777778,"vega":0.09356666666666666,"rho":0.022406375234159108,"breakevenPct":8.672808672808674},{"delta":0.4,"premium":2.8974103585657374,"strike":93.92430278884461,"iv":0.4285019920318725,"gamma":0.03539322709163347,"theta":-0.07565458167330678,"vega":0.0976792828685259,"rho":0.02559824484730163,"breakevenPct":7.4722090658345595},{"delta":0.45,"premium":3.352711157455683,"strike":92.31491136600626,"iv":0.4146383733055266,"gamma":0.037552033368091764,"theta":-0.07567361835245047,"vega":0.10033701772679875,"rho":0.028775981127061447,"breakevenPct":6.191167192209936},{"delta":0.5,"premium":4.252085505735142,"strike":91.01147028154327,"iv":0.4465987486965589,"gamma":0.035101564129301356,"theta":-0.08182586027111576,"vega":0.10059770594369134,"rho":0.03169413154542108,"breakevenPct":5.742652666531702},{"delta":0.55,"premium":5.109053254437871,"strike":89.66863905325444,"iv":0.4698227218934911,"gamma":0.03310721893491124,"theta":-0.0859637869822485,"vega":0.10021680473372781,"rho":0.03463593384368062,"breakevenPct":5.203343664882125},{"delta":0.6,"premium":5.819112426035503,"strike":88.18934911242603,"iv":0.4627813017751479,"gamma":0.03269301775147929,"theta":-0.08312355029585798,"vega":0.09761325443786982,"rho":0.03765967301159343,"breakevenPct":4.349496657188967},{"delta":0.65,"premium":6.74802371541502,"strike":86.6205533596838,"iv":0.4660782608695652,"gamma":0.031163241106719367,"theta":-0.08074466403162055,"vega":0.09358577075098815,"rho":0.040534095859306674,"breakevenPct":3.6392241925838738},{"delta":0.7,"premium":7.860030090270811,"strike":84.97993981945838,"iv":0.4776912738214645,"gamma":0.0286839518555667,"theta":-0.07863149448345036,"vega":0.08826278836509531,"rho":0.043283998337773306,"breakevenPct":3.0524696522690418},{"delta":0.75,"premium":8.48691073219659,"strike":83.72617853560682,"iv":0.445895887662989,"gamma":0.027680942828485457,"theta":-0.0680998996990973,"vega":0.07968706118355066,"rho":0.04638948691019577,"breakevenPct":2.35663144389322},{"delta":0.8,"premium":9.155493273542602,"strike":82.43834080717488,"iv":0.4158654708520179,"gamma":0.026549551569506728,"theta":-0.05773094170403587,"vega":0.07104349775784753,"rho":0.04946417095431342,"breakevenPct":1.6692574988539015},{"delta":0.85,"premium":11.486204889406284,"strike":79.81082654249127,"iv":0.4524458672875437,"gamma":0.020085448195576255,"theta":-0.053130966239813754,"vega":0.058887194412107116,"rho":0.0513148962603496,"breakevenPct":1.339806229212507},{"delta":0.9,"premium":12.533934807916182,"strike":78.35564610011642,"iv":0.4097217694994179,"gamma":0.016127357392316646,"theta":-0.03875378346915018,"vega":0.04340407450523864,"rho":0.05413896796727784,"breakevenPct":0.8875356954518752}],"put":[{"delta":0.1,"premium":0.6226315789473684,"strike":76.39473684210526,"iv":0.48928421052631577,"gamma":0.01412,"theta":-0.03635684210526316,"vega":0.04444421052631579,"rho":-0.007911486156326485,"breakevenPct":15.892879050773795},{"delta":0.15,"premium":0.98858024691358,"strike":79.42386831275721,"iv":0.4700283950617284,"gamma":0.019493827160493825,"theta":-0.04624156378600823,"vega":0.05898888888888888,"rho":-0.011884369550390819,"breakevenPct":12.93674318365677},{"delta":0.2,"premium":1.3823943661971831,"strike":81.70774647887325,"iv":0.4571654929577465,"gamma":0.02408380281690141,"theta":-0.05362323943661972,"vega":0.07077535211267606,"rho":-0.015867116905460298,"breakevenPct":10.838769993699579},{"delta":0.25,"premium":1.784970457902511,"strike":83.68168389955687,"iv":0.44160118168389956,"gamma":0.028252437223042836,"theta":-0.05836336779911374,"vega":0.0802357459379616,"rho":-0.01984918321745548,"breakevenPct":9.094557174320848},{"delta":0.3,"premium":2.2417519908987487,"strike":85.40671217292378,"iv":0.4316268486916951,"gamma":0.03155551763367463,"theta":-0.06230147895335608,"vega":0.08791058020477815,"rho":-0.023858348466683336,"breakevenPct":7.686801884754109},{"delta":0.35,"premium":2.8248009101251417,"strike":86.8287827076223,"iv":0.4373151308304892,"gamma":0.03314823663253697,"theta":-0.06685210466439136,"vega":0.0935419795221843,"rho":-0.02793708225708922,"breakevenPct":6.7554869602651175},{"delta":0.4,"premium":3.5050000000000003,"strike":88.25,"iv":0.44555,"gamma":0.03396,"theta":-0.07074000000000001,"vega":0.09758,"rho":-0.03207601739124928,"breakevenPct":5.932955932955932},{"delta":0.45,"premium":4.272045454545455,"strike":89.67045454545455,"iv":0.4560613636363636,"gamma":0.03407363636363636,"theta":-0.07403545454545456,"vega":0.10019363636363636,"rho":-0.036268768878159274,"breakevenPct":5.207671116762031},{"delta":0.5,"premium":4.740030211480363,"strike":90.96676737160121,"iv":0.4340987915407855,"gamma":0.036110876132930514,"theta":-0.06996616314199396,"vega":0.10052930513595167,"rho":-0.04026331744684981,"breakevenPct":4.288226040491908},{"delta":0.55,"premium":5.117673716012085,"strike":92.22557905337362,"iv":0.40232638469284987,"gamma":0.03872920443101713,"theta":-0.06367210473313191,"vega":0.10017683786505538,"rho":-0.044197992217328216,"breakevenPct":3.3101283856570918},{"delta":0.6,"premium":6.5724648985959435,"strike":94.02496099843994,"iv":0.4359029641185647,"gamma":0.03503010920436818,"theta":-0.06687488299531981,"vega":0.0977820592823713,"rho":-0.048864287707746236,"breakevenPct":2.9276322568054307},{"delta":0.65,"premium":7.8742081447963805,"strike":95.70701357466064,"iv":0.4532309954751131,"gamma":0.0319606334841629,"theta":-0.066010407239819,"vega":0.09350022624434388,"rho":-0.05342021121977646,"breakevenPct":2.5054884783391635},{"delta":0.7,"premium":8.72262443438914,"strike":97.12104072398189,"iv":0.4360929864253394,"gamma":0.03128190045248869,"theta":-0.05843122171945703,"vega":0.08790067873303169,"rho":-0.05766180710514926,"breakevenPct":1.87765979621184},{"delta":0.75,"premium":11.461719605695508,"strike":100.13143483023,"iv":0.4886575027382256,"gamma":0.02562650602409639,"theta":-0.05938203723986857,"vega":0.08060054764512598,"rho":-0.06329917603930194,"breakevenPct":1.5765176772843785},{"delta":0.8,"premium":13.789211391018622,"strike":102.8696604600219,"iv":0.4961054764512596,"gamma":0.02201204819277108,"theta":-0.05067447973713034,"vega":0.07019529025191676,"rho":-0.0686554111097554,"breakevenPct":1.120602654009004},{"delta":0.85,"premium":16.166725352112675,"strike":105.65140845070422,"iv":0.497118661971831,"gamma":0.018275,"theta":-0.040525704225352115,"vega":0.0587387323943662,"rho":-0.07404829696650644,"breakevenPct":0.6719024324658115},{"delta":0.9,"premium":18.71954225352113,"strike":108.58568075117371,"iv":0.475581103286385,"gamma":0.014108333333333332,"theta":-0.025326173708920187,"vega":0.04359788732394366,"rho":-0.07956962566893105,"breakevenPct":0.2484865160921541}]},"raw":{"call":[{"delta":0.1,"premium":0.9671189477231563,"strike":127.84237895446313,"iv":0.8767562255569932,"gamma":0.007931812311991854,"theta":-0.06898205284928999,"vega":0.04442211762637327,"rho":0.006204196275044706,"breakevenPct":42.97868565011241},{"delta":0.15,"premium":1.0515290735359077,"strike":110.58322226835077,"iv":0.606089657021968,"gamma":0.01643005057543554,"theta":-0.06059599919784823,"vega":0.05840274759331859,"rho":0.009537686736164322,"breakevenPct":23.914697904192103},{"delta":0.2,"premium":1.156165451895308,"strike":101.61438983754503,"iv":0.44304757479996115,"gamma":0.025726617884388476,"theta":-0.05500616936916329,"vega":0.07077330048033673,"rho":0.012852067978492136,"breakevenPct":14.075430446709213},{"delta":0.25,"premium":1.4501677852348993,"strike":98.28020134228188,"iv":0.4042755033557047,"gamma":0.030908389261744967,"theta":-0.058265100671140935,"vega":0.08036073825503355,"rho":0.016095601264426794,"breakevenPct":10.700820432364054},{"delta":0.3,"premium":1.9159595959595959,"strike":96.70707070707071,"iv":0.4134480808080808,"gamma":0.03281717171717172,"theta":-0.06530646464646464,"vega":0.0875060606060606,"rho":0.01926757613845656,"breakevenPct":9.471673108036745},{"delta":0.35,"premium":2.458888888888889,"strike":95.44444444444444,"iv":0.43486222222222226,"gamma":0.033322222222222225,"theta":-0.07343777777777778,"vega":0.09356666666666666,"rho":0.022406375234159108,"breakevenPct":8.672808672808674},{"delta":0.4,"premium":2.8974103585657374,"strike":93.92430278884461,"iv":0.4285019920318725,"gamma":0.03539322709163347,"theta":-0.07565458167330678,"vega":0.0976792828685259,"rho":0.02559824484730163,"breakevenPct":7.4722090658345595},{"delta":0.45,"premium":3.352711157455683,"strike":92.31491136600626,"iv":0.4146383733055266,"gamma":0.037552033368091764,"theta":-0.07567361835245047,"vega":0.10033701772679875,"rho":0.028775981127061447,"breakevenPct":6.191167192209936},{"delta":0.5,"premium":4.252085505735142,"strike":91.01147028154327,"iv":0.4465987486965589,"gamma":0.035101564129301356,"theta":-0.08182586027111576,"vega":0.10059770594369134,"rho":0.03169413154542108,"breakevenPct":5.742652666531702},{"delta":0.55,"premium":5.109053254437871,"strike":89.66863905325444,"iv":0.4698227218934911,"gamma":0.03310721893491124,"theta":-0.0859637869822485,"vega":0.10021680473372781,"rho":0.03463593384368062,"breakevenPct":5.203343664882125},{"delta":0.6,"premium":5.819112426035503,"strike":88.18934911242603,"iv":0.4627813017751479,"gamma":0.03269301775147929,"theta":-0.08312355029585798,"vega":0.09761325443786982,"rho":0.03765967301159343,"breakevenPct":4.349496657188967},{"delta":0.65,"premium":6.74802371541502,"strike":86.6205533596838,"iv":0.4660782608695652,"gamma":0.031163241106719367,"theta":-0.08074466403162055,"vega":0.09358577075098815,"rho":0.040534095859306674,"breakevenPct":3.6392241925838738},{"delta":0.7,"premium":7.860030090270811,"strike":84.97993981945838,"iv":0.4776912738214645,"gamma":0.0286839518555667,"theta":-0.07863149448345036,"vega":0.08826278836509531,"rho":0.043283998337773306,"breakevenPct":3.0524696522690418},{"delta":0.75,"premium":8.48691073219659,"strike":83.72617853560682,"iv":0.445895887662989,"gamma":0.027680942828485457,"theta":-0.0680998996990973,"vega":0.07968706118355066,"rho":0.04638948691019577,"breakevenPct":2.35663144389322},{"delta":0.8,"premium":9.155493273542602,"strike":82.43834080717488,"iv":0.4158654708520179,"gamma":0.026549551569506728,"theta":-0.05773094170403587,"vega":0.07104349775784753,"rho":0.04946417095431342,"breakevenPct":1.6692574988539015},{"delta":0.85,"premium":11.486204889406284,"strike":79.81082654249127,"iv":0.4524458672875437,"gamma":0.020085448195576255,"theta":-0.053130966239813754,"vega":0.058887194412107116,"rho":0.0513148962603496,"breakevenPct":1.339806229212507},{"delta":0.9,"premium":12.533934807916182,"strike":78.35564610011642,"iv":0.4097217694994179,"gamma":0.016127357392316646,"theta":-0.03875378346915018,"vega":0.04340407450523864,"rho":0.05413896796727784,"breakevenPct":0.8875356954518752}],"put":[{"delta":0.1,"premium":0.6226315789473684,"strike":76.39473684210526,"iv":0.48928421052631577,"gamma":0.01412,"theta":-0.03635684210526316,"vega":0.04444421052631579,"rho":-0.007911486156326485,"breakevenPct":15.892879050773795},{"delta":0.15,"premium":0.98858024691358,"strike":79.42386831275721,"iv":0.4700283950617284,"gamma":0.019493827160493825,"theta":-0.04624156378600823,"vega":0.05898888888888888,"rho":-0.011884369550390819,"breakevenPct":12.93674318365677},{"delta":0.2,"premium":1.3823943661971831,"strike":81.70774647887325,"iv":0.4571654929577465,"gamma":0.02408380281690141,"theta":-0.05362323943661972,"vega":0.07077535211267606,"rho":-0.015867116905460298,"breakevenPct":10.838769993699579},{"delta":0.25,"premium":1.784970457902511,"strike":83.68168389955687,"iv":0.44160118168389956,"gamma":0.028252437223042836,"theta":-0.05836336779911374,"vega":0.0802357459379616,"rho":-0.01984918321745548,"breakevenPct":9.094557174320848},{"delta":0.3,"premium":2.2417519908987487,"strike":85.40671217292378,"iv":0.4316268486916951,"gamma":0.03155551763367463,"theta":-0.06230147895335608,"vega":0.08791058020477815,"rho":-0.023858348466683336,"breakevenPct":7.686801884754109},{"delta":0.35,"premium":2.8248009101251417,"strike":86.8287827076223,"iv":0.4373151308304892,"gamma":0.03314823663253697,"theta":-0.06685210466439136,"vega":0.0935419795221843,"rho":-0.02793708225708922,"breakevenPct":6.7554869602651175},{"delta":0.4,"premium":3.5050000000000003,"strike":88.25,"iv":0.44555,"gamma":0.03396,"theta":-0.07074000000000001,"vega":0.09758,"rho":-0.03207601739124928,"breakevenPct":5.932955932955932},{"delta":0.45,"premium":4.272045454545455,"strike":89.67045454545455,"iv":0.4560613636363636,"gamma":0.03407363636363636,"theta":-0.07403545454545456,"vega":0.10019363636363636,"rho":-0.036268768878159274,"breakevenPct":5.207671116762031},{"delta":0.5,"premium":4.740030211480363,"strike":90.96676737160121,"iv":0.4340987915407855,"gamma":0.036110876132930514,"theta":-0.06996616314199396,"vega":0.10052930513595167,"rho":-0.04026331744684981,"breakevenPct":4.288226040491908},{"delta":0.55,"premium":5.117673716012085,"strike":92.22557905337362,"iv":0.40232638469284987,"gamma":0.03872920443101713,"theta":-0.06367210473313191,"vega":0.10017683786505538,"rho":-0.044197992217328216,"breakevenPct":3.3101283856570918},{"delta":0.6,"premium":6.5724648985959435,"strike":94.02496099843994,"iv":0.4359029641185647,"gamma":0.03503010920436818,"theta":-0.06687488299531981,"vega":0.0977820592823713,"rho":-0.048864287707746236,"breakevenPct":2.9276322568054307},{"delta":0.65,"premium":7.8742081447963805,"strike":95.70701357466064,"iv":0.4532309954751131,"gamma":0.0319606334841629,"theta":-0.066010407239819,"vega":0.09350022624434388,"rho":-0.05342021121977646,"breakevenPct":2.5054884783391635},{"delta":0.7,"premium":8.72262443438914,"strike":97.12104072398189,"iv":0.4360929864253394,"gamma":0.03128190045248869,"theta":-0.05843122171945703,"vega":0.08790067873303169,"rho":-0.05766180710514926,"breakevenPct":1.87765979621184},{"delta":0.75,"premium":11.461719605695508,"strike":100.13143483023,"iv":0.4886575027382256,"gamma":0.02562650602409639,"theta":-0.05938203723986857,"vega":0.08060054764512598,"rho":-0.06329917603930194,"breakevenPct":1.5765176772843785},{"delta":0.8,"premium":13.789211391018622,"strike":102.8696604600219,"iv":0.4961054764512596,"gamma":0.02201204819277108,"theta":-0.05067447973713034,"vega":0.07019529025191676,"rho":-0.0686554111097554,"breakevenPct":1.120602654009004},{"delta":0.85,"premium":16.166725352112675,"strike":105.65140845070422,"iv":0.497118661971831,"gamma":0.018275,"theta":-0.040525704225352115,"vega":0.0587387323943662,"rho":-0.07404829696650644,"breakevenPct":0.6719024324658115},{"delta":0.9,"premium":18.71954225352113,"strike":108.58568075117371,"iv":0.475581103286385,"gamma":0.014108333333333332,"theta":-0.025326173708920187,"vega":0.04359788732394366,"rho":-0.07956962566893105,"breakevenPct":0.2484865160921541}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}