{"symbol":"KO","url":"https://intraalpha.com/companies/KO","capturedAt":"2026-10-16T22:42:49.223Z","state":"ready","quote":{"symbol":"KO","last_price":93.8,"prev_close":92,"regular_close":93.9,"change":1.8,"change_pct":1.9565,"regular_change":1.9,"regular_change_pct":2.0652,"extended_change":-0.1,"extended_change_pct":-0.1065,"bid":93.56,"ask":93.8,"bid_size":200,"ask_size":700,"volume":23190455,"vwap":93.375593,"open":92.99,"high":93.9,"low":92.81,"close":93.9,"trade_count":293480,"last_trade_at":"2026-10-16T22:41:57.737165646Z","last_quote_at":"2026-10-16T22:42:08.888204716Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"KO","fetched_at":"2026-10-16T22:42:48.772520+00:00","name":"The Coca-Cola Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"The Coca-Cola Company is an American multinational beverage corporation incorporated under Delaware's General Corporation Law and headquartered in Atlanta, Georgia. The Coca-Cola Company has interests in the manufacturing, retailing, and marketing of nonalcoholic beverage concentrates and syrups.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":395834491000,"ebitda":16998000000,"pe_ratio":27.63,"peg_ratio":4.025,"book_value":8.4,"dividend_per_share":2.08,"dividend_yield":0.0227,"eps":3.33,"revenue_ttm":50128998000,"gross_profit_ttm":31024001000,"profit_margin":0.286,"operating_margin_ttm":0.349,"return_on_assets_ttm":0.094,"return_on_equity_ttm":0.42,"quarterly_earnings_growth":0.169,"quarterly_revenue_growth":0.067,"analyst_target_price":94.52,"analyst_number":7,"beta":0.318,"fifty_two_week_high":94.1,"fifty_two_week_low":65.91,"fifty_day_ma":88.3,"two_hundred_day_ma":80.84,"shares_outstanding":4302549000,"forward_pe":25.32,"price_to_sales":7.9,"price_to_book":10.55,"ev_to_revenue":8.1,"ev_to_ebitda":20.48},"optionObservedAt":"2026-10-16T19:49:59.980Z","bars":[{"c":87,"h":87.67,"l":87,"n":716,"o":87.49,"t":"2026-10-09T08:00:00Z","v":27657,"vw":87.29781},{"c":87.36,"h":87.36,"l":87.36,"n":2,"o":87.36,"t":"2026-10-09T08:05:00Z","v":410,"vw":87.36},{"c":87.59,"h":87.59,"l":87.59,"n":11,"o":87.59,"t":"2026-10-09T08:10:00Z","v":2079,"vw":87.59},{"c":87.41,"h":87.59,"l":87.41,"n":12,"o":87.59,"t":"2026-10-09T08:15:00Z","v":761,"vw":87.533457},{"c":87.35,"h":87.41,"l":87.35,"n":26,"o":87.41,"t":"2026-10-09T08:20:00Z","v":937,"vw":87.376667},{"c":87.37,"h":87.37,"l":87.37,"n":3,"o":87.37,"t":"2026-10-09T08:40:00Z","v":142,"vw":87.37},{"c":87.34,"h":87.34,"l":87.34,"n":31,"o":87.34,"t":"2026-10-09T09:00:00Z","v":790,"vw":87.34},{"c":87.34,"h":87.34,"l":87.34,"n":6,"o":87.34,"t":"2026-10-09T09:05:00Z","v":341,"vw":87.34},{"c":87.24,"h":87.24,"l":87.24,"n":12,"o":87.24,"t":"2026-10-09T09:15:00Z","v":617,"vw":87.24},{"c":87.4,"h":87.4,"l":87.33,"n":10,"o":87.33,"t":"2026-10-09T09:30:00Z","v":624,"vw":87.366148},{"c":87.35,"h":87.35,"l":87.35,"n":4,"o":87.35,"t":"2026-10-09T09:40:00Z","v":250,"vw":87.35},{"c":87.33,"h":87.33,"l":87.33,"n":2,"o":87.33,"t":"2026-10-09T09:45:00Z","v":102,"vw":87.33},{"c":87.44,"h":87.44,"l":87.38,"n":41,"o":87.38,"t":"2026-10-09T09:50:00Z","v":1326,"vw":87.40103},{"c":87.4,"h":87.4,"l":87.4,"n":4,"o":87.4,"t":"2026-10-09T10:05:00Z","v":503,"vw":87.4},{"c":87.42,"h":87.42,"l":87.42,"n":4,"o":87.42,"t":"2026-10-09T11:00:00Z","v":221,"vw":87.42},{"c":87.455,"h":87.455,"l":87.455,"n":1,"o":87.455,"t":"2026-10-09T11:05:00Z","v":100,"vw":87.455},{"c":87.4,"h":87.4761,"l":87.4,"n":33,"o":87.4761,"t":"2026-10-09T11:10:00Z","v":2768,"vw":87.406066},{"c":87.5,"h":87.5,"l":87.5,"n":5,"o":87.5,"t":"2026-10-09T11:15:00Z","v":115,"vw":87.5},{"c":87.4,"h":87.41,"l":87.4,"n":6,"o":87.41,"t":"2026-10-09T11:20:00Z","v":1657,"vw":87.40375},{"c":87.34,"h":87.34,"l":87.34,"n":6,"o":87.34,"t":"2026-10-09T11:30:00Z","v":270,"vw":87.34},{"c":87.39,"h":87.39,"l":87.35,"n":35,"o":87.35,"t":"2026-10-09T11:40:00Z","v":799,"vw":87.383333},{"c":87.34,"h":87.34,"l":87.32,"n":13,"o":87.34,"t":"2026-10-09T11:50:00Z","v":1744,"vw":87.328712},{"c":87.3,"h":87.3,"l":87.3,"n":4,"o":87.3,"t":"2026-10-09T11:55:00Z","v":476,"vw":87.3},{"c":87.35,"h":87.38,"l":87.35,"n":9,"o":87.38,"t":"2026-10-09T12:00:00Z","v":365,"vw":87.358696},{"c":87.39,"h":87.39,"l":87.39,"n":4,"o":87.39,"t":"2026-10-09T12:05:00Z","v":158,"vw":87.39},{"c":87.3609,"h":87.37,"l":87.3609,"n":6,"o":87.37,"t":"2026-10-09T12:10:00Z","v":320,"vw":87.36545},{"c":87.3177,"h":87.3267,"l":87.3177,"n":3,"o":87.3267,"t":"2026-10-09T12:15:00Z","v":259,"vw":87.3231},{"c":87.3247,"h":87.3247,"l":87.3247,"n":2,"o":87.3247,"t":"2026-10-09T12:25:00Z","v":202,"vw":87.3247},{"c":87.33,"h":87.33,"l":87.33,"n":4,"o":87.33,"t":"2026-10-09T12:30:00Z","v":216,"vw":87.33},{"c":87.34,"h":87.34,"l":87.34,"n":4,"o":87.34,"t":"2026-10-09T12:40:00Z","v":413,"vw":87.34},{"c":87.47,"h":87.48,"l":87.39,"n":54,"o":87.39,"t":"2026-10-09T12:45:00Z","v":4360,"vw":87.438139},{"c":87.48,"h":87.48,"l":87.48,"n":3,"o":87.48,"t":"2026-10-09T12:55:00Z","v":197,"vw":87.48},{"c":87.41,"h":87.42,"l":87.4,"n":19,"o":87.42,"t":"2026-10-09T13:00:00Z","v":1211,"vw":87.411784},{"c":87.4,"h":87.4,"l":87.4,"n":4,"o":87.4,"t":"2026-10-09T13:05:00Z","v":168,"vw":87.4},{"c":87.4,"h":87.46,"l":87.4,"n":8,"o":87.46,"t":"2026-10-09T13:10:00Z","v":503,"vw":87.415152},{"c":87.41,"h":87.41,"l":87.41,"n":3,"o":87.41,"t":"2026-10-09T13:15:00Z","v":110,"vw":87.41},{"c":87.5,"h":87.5,"l":87.48,"n":59,"o":87.48,"t":"2026-10-09T13:20:00Z","v":1056,"vw":87.489191},{"c":87.37,"h":87.37,"l":87.37,"n":4,"o":87.37,"t":"2026-10-09T13:25:00Z","v":123,"vw":87.37},{"c":87.735,"h":87.85,"l":87.32,"n":4622,"o":87.6,"t":"2026-10-09T13:30:00Z","v":427038,"vw":87.596008},{"c":87.685,"h":87.99,"l":87.68,"n":2443,"o":87.745,"t":"2026-10-09T13:35:00Z","v":159703,"vw":87.842744},{"c":87.7,"h":87.735,"l":87.5699,"n":2000,"o":87.68,"t":"2026-10-09T13:40:00Z","v":149913,"vw":87.65522},{"c":87.7686,"h":87.84,"l":87.67,"n":3069,"o":87.69,"t":"2026-10-09T13:45:00Z","v":238063,"vw":87.765219},{"c":87.85,"h":87.88,"l":87.75,"n":2129,"o":87.7669,"t":"2026-10-09T13:50:00Z","v":153163,"vw":87.800296},{"c":87.94,"h":87.945,"l":87.83,"n":1508,"o":87.855,"t":"2026-10-09T13:55:00Z","v":90699,"vw":87.883061},{"c":87.895,"h":88.015,"l":87.88,"n":2603,"o":87.93,"t":"2026-10-09T14:00:00Z","v":150002,"vw":87.947784},{"c":87.95,"h":87.995,"l":87.88,"n":1799,"o":87.885,"t":"2026-10-09T14:05:00Z","v":94502,"vw":87.930721},{"c":88.025,"h":88.06,"l":87.955,"n":3679,"o":87.955,"t":"2026-10-09T14:10:00Z","v":116647,"vw":88.021854},{"c":88.0255,"h":88.1,"l":87.995,"n":5468,"o":88.035,"t":"2026-10-09T14:15:00Z","v":110477,"vw":88.059858},{"c":88.12,"h":88.17,"l":87.995,"n":5328,"o":88.035,"t":"2026-10-09T14:20:00Z","v":96812,"vw":88.09716},{"c":88.035,"h":88.135,"l":88.02,"n":5583,"o":88.115,"t":"2026-10-09T14:25:00Z","v":119664,"vw":88.082195},{"c":87.925,"h":88.055,"l":87.89,"n":5611,"o":88.04,"t":"2026-10-09T14:30:00Z","v":111294,"vw":87.96632},{"c":88.045,"h":88.0551,"l":87.915,"n":5619,"o":87.9251,"t":"2026-10-09T14:35:00Z","v":91587,"vw":87.992617},{"c":88.025,"h":88.09,"l":87.995,"n":5383,"o":88.055,"t":"2026-10-09T14:40:00Z","v":82459,"vw":88.043935},{"c":88.02,"h":88.075,"l":88.01,"n":5312,"o":88.03,"t":"2026-10-09T14:45:00Z","v":76390,"vw":88.03992},{"c":88.0452,"h":88.075,"l":88.015,"n":5343,"o":88.03,"t":"2026-10-09T14:50:00Z","v":69175,"vw":88.048191},{"c":88.0274,"h":88.05,"l":87.96,"n":5183,"o":88.045,"t":"2026-10-09T14:55:00Z","v":58004,"vw":88.009646},{"c":88.045,"h":88.07,"l":87.95,"n":5415,"o":88.03,"t":"2026-10-09T15:00:00Z","v":103054,"vw":88.002089},{"c":88.065,"h":88.08,"l":88.015,"n":5040,"o":88.04,"t":"2026-10-09T15:05:00Z","v":56906,"vw":88.052815},{"c":88.14,"h":88.14,"l":88.06,"n":5077,"o":88.07,"t":"2026-10-09T15:10:00Z","v":90175,"vw":88.098078},{"c":88.145,"h":88.16,"l":88.09,"n":5768,"o":88.14,"t":"2026-10-09T15:15:00Z","v":116009,"vw":88.12944},{"c":88.075,"h":88.165,"l":88.075,"n":5277,"o":88.145,"t":"2026-10-09T15:20:00Z","v":102627,"vw":88.120718},{"c":88.105,"h":88.105,"l":88.04,"n":5114,"o":88.075,"t":"2026-10-09T15:25:00Z","v":55829,"vw":88.077006},{"c":88.055,"h":88.105,"l":88.015,"n":4949,"o":88.105,"t":"2026-10-09T15:30:00Z","v":58916,"vw":88.050928},{"c":87.975,"h":88.0551,"l":87.96,"n":5136,"o":88.055,"t":"2026-10-09T15:35:00Z","v":75860,"vw":88.019105},{"c":87.96,"h":88.035,"l":87.922,"n":4982,"o":87.98,"t":"2026-10-09T15:40:00Z","v":73624,"vw":87.971965},{"c":87.885,"h":87.975,"l":87.87,"n":4830,"o":87.955,"t":"2026-10-09T15:45:00Z","v":57830,"vw":87.909812},{"c":87.885,"h":87.9261,"l":87.865,"n":4672,"o":87.885,"t":"2026-10-09T15:50:00Z","v":56762,"vw":87.892402},{"c":87.92,"h":87.935,"l":87.875,"n":4752,"o":87.88,"t":"2026-10-09T15:55:00Z","v":46650,"vw":87.904778},{"c":87.9597,"h":87.995,"l":87.93,"n":5101,"o":87.93,"t":"2026-10-09T16:00:00Z","v":61028,"vw":87.963027},{"c":87.96,"h":87.98,"l":87.915,"n":5303,"o":87.96,"t":"2026-10-09T16:05:00Z","v":64836,"vw":87.953465},{"c":88.08,"h":88.085,"l":87.96,"n":4217,"o":87.96,"t":"2026-10-09T16:10:00Z","v":51700,"vw":88.018373},{"c":88.105,"h":88.115,"l":88.0458,"n":1065,"o":88.085,"t":"2026-10-09T16:15:00Z","v":49867,"vw":88.078742},{"c":88.115,"h":88.125,"l":88.085,"n":1215,"o":88.1,"t":"2026-10-09T16:20:00Z","v":52051,"vw":88.102929},{"c":88.085,"h":88.11,"l":88.07,"n":1221,"o":88.11,"t":"2026-10-09T16:25:00Z","v":48086,"vw":88.093491},{"c":88.05,"h":88.0899,"l":88.025,"n":1201,"o":88.085,"t":"2026-10-09T16:30:00Z","v":49715,"vw":88.058304},{"c":88.13,"h":88.135,"l":88.03,"n":1257,"o":88.04,"t":"2026-10-09T16:35:00Z","v":46185,"vw":88.094539},{"c":88.16,"h":88.17,"l":88.13,"n":1163,"o":88.135,"t":"2026-10-09T16:40:00Z","v":46160,"vw":88.152909},{"c":88.1613,"h":88.195,"l":88.15,"n":1251,"o":88.155,"t":"2026-10-09T16:45:00Z","v":42966,"vw":88.172882},{"c":88.155,"h":88.18,"l":88.1403,"n":1221,"o":88.18,"t":"2026-10-09T16:50:00Z","v":43060,"vw":88.161145},{"c":88.19,"h":88.21,"l":88.15,"n":1229,"o":88.15,"t":"2026-10-09T16:55:00Z","v":53664,"vw":88.18988},{"c":88.205,"h":88.225,"l":88.19,"n":948,"o":88.19,"t":"2026-10-09T17:00:00Z","v":45176,"vw":88.211925},{"c":88.19,"h":88.215,"l":88.17,"n":984,"o":88.21,"t":"2026-10-09T17:05:00Z","v":52897,"vw":88.19393},{"c":88.2,"h":88.23,"l":88.19,"n":1097,"o":88.19,"t":"2026-10-09T17:10:00Z","v":54448,"vw":88.208646},{"c":88.165,"h":88.195,"l":88.15,"n":1042,"o":88.19,"t":"2026-10-09T17:15:00Z","v":46729,"vw":88.174613},{"c":88.16,"h":88.18,"l":88.13,"n":929,"o":88.165,"t":"2026-10-09T17:20:00Z","v":45433,"vw":88.157301},{"c":88.17,"h":88.185,"l":88.12,"n":955,"o":88.15,"t":"2026-10-09T17:25:00Z","v":44442,"vw":88.146423},{"c":88.22,"h":88.23,"l":88.16,"n":1208,"o":88.17,"t":"2026-10-09T17:30:00Z","v":50695,"vw":88.190632},{"c":88.14,"h":88.23,"l":88.14,"n":1062,"o":88.22,"t":"2026-10-09T17:35:00Z","v":59139,"vw":88.187861},{"c":88.245,"h":88.245,"l":88.14,"n":1224,"o":88.15,"t":"2026-10-09T17:40:00Z","v":67613,"vw":88.179816},{"c":88.22,"h":88.255,"l":88.21,"n":1684,"o":88.25,"t":"2026-10-09T17:45:00Z","v":64026,"vw":88.232404},{"c":88.245,"h":88.25,"l":88.21,"n":1037,"o":88.215,"t":"2026-10-09T17:50:00Z","v":46790,"vw":88.221333},{"c":88.25,"h":88.255,"l":88.21,"n":1141,"o":88.245,"t":"2026-10-09T17:55:00Z","v":62651,"vw":88.23629},{"c":88.29,"h":88.305,"l":88.24,"n":1106,"o":88.25,"t":"2026-10-09T18:00:00Z","v":49783,"vw":88.280518},{"c":88.3011,"h":88.315,"l":88.27,"n":1146,"o":88.2938,"t":"2026-10-09T18:05:00Z","v":71084,"vw":88.298213},{"c":88.325,"h":88.335,"l":88.3,"n":1111,"o":88.305,"t":"2026-10-09T18:10:00Z","v":66089,"vw":88.317861},{"c":88.355,"h":88.36,"l":88.315,"n":994,"o":88.325,"t":"2026-10-09T18:15:00Z","v":70103,"vw":88.347084},{"c":88.35,"h":88.37,"l":88.33,"n":986,"o":88.36,"t":"2026-10-09T18:20:00Z","v":54831,"vw":88.349694},{"c":88.41,"h":88.43,"l":88.34,"n":1154,"o":88.35,"t":"2026-10-09T18:25:00Z","v":67403,"vw":88.371395},{"c":88.45,"h":88.47,"l":88.39,"n":1311,"o":88.4199,"t":"2026-10-09T18:30:00Z","v":83630,"vw":88.434779},{"c":88.44,"h":88.475,"l":88.43,"n":926,"o":88.445,"t":"2026-10-09T18:35:00Z","v":61461,"vw":88.448632},{"c":88.425,"h":88.465,"l":88.4,"n":1067,"o":88.445,"t":"2026-10-09T18:40:00Z","v":62131,"vw":88.441505},{"c":88.375,"h":88.43,"l":88.35,"n":1313,"o":88.42,"t":"2026-10-09T18:45:00Z","v":92429,"vw":88.394212},{"c":88.37,"h":88.415,"l":88.36,"n":1048,"o":88.38,"t":"2026-10-09T18:50:00Z","v":54482,"vw":88.378525},{"c":88.395,"h":88.4,"l":88.35,"n":1098,"o":88.375,"t":"2026-10-09T18:55:00Z","v":60364,"vw":88.376005},{"c":88.395,"h":88.42,"l":88.38,"n":1239,"o":88.39,"t":"2026-10-09T19:00:00Z","v":88413,"vw":88.396997},{"c":88.4,"h":88.42,"l":88.38,"n":1114,"o":88.395,"t":"2026-10-09T19:05:00Z","v":62955,"vw":88.400206},{"c":88.39,"h":88.41,"l":88.38,"n":1233,"o":88.395,"t":"2026-10-09T19:10:00Z","v":102225,"vw":88.396917},{"c":88.32,"h":88.39,"l":88.32,"n":1374,"o":88.39,"t":"2026-10-09T19:15:00Z","v":80848,"vw":88.351437},{"c":88.305,"h":88.33,"l":88.29,"n":1250,"o":88.325,"t":"2026-10-09T19:20:00Z","v":69537,"vw":88.305576},{"c":88.305,"h":88.335,"l":88.29,"n":1595,"o":88.3,"t":"2026-10-09T19:25:00Z","v":111363,"vw":88.31484},{"c":88.311,"h":88.325,"l":88.205,"n":1930,"o":88.305,"t":"2026-10-09T19:30:00Z","v":177843,"vw":88.257182},{"c":88.27,"h":88.33,"l":88.255,"n":1467,"o":88.32,"t":"2026-10-09T19:35:00Z","v":98570,"vw":88.300103},{"c":88.21,"h":88.285,"l":88.2,"n":2037,"o":88.28,"t":"2026-10-09T19:40:00Z","v":134685,"vw":88.230344},{"c":88.165,"h":88.22,"l":88.15,"n":2175,"o":88.215,"t":"2026-10-09T19:45:00Z","v":146600,"vw":88.189641},{"c":88.1512,"h":88.165,"l":88.0802,"n":3367,"o":88.16,"t":"2026-10-09T19:50:00Z","v":257840,"vw":88.125665},{"c":88.05,"h":88.19,"l":88.025,"n":10444,"o":88.155,"t":"2026-10-09T19:55:00Z","v":1063393,"vw":88.103674},{"c":88.05,"h":88.07,"l":88.05,"n":117,"o":88.06,"t":"2026-10-09T20:00:00Z","v":2627060,"vw":88.050043},{"c":88.12,"h":88.12,"l":88.1,"n":4,"o":88.1,"t":"2026-10-09T20:15:00Z","v":661,"vw":88.11},{"c":88.1,"h":88.1,"l":88.1,"n":11,"o":88.1,"t":"2026-10-09T20:20:00Z","v":615,"vw":88.1},{"c":88.081,"h":88.081,"l":88.081,"n":5,"o":88.081,"t":"2026-10-09T20:25:00Z","v":528,"vw":88.081},{"c":88.12,"h":88.12,"l":88.12,"n":5,"o":88.12,"t":"2026-10-09T20:40:00Z","v":120,"vw":88.12},{"c":88.16,"h":88.16,"l":88.16,"n":2,"o":88.16,"t":"2026-10-09T21:10:00Z","v":605,"vw":88.16},{"c":88.16,"h":88.1917,"l":88.16,"n":7,"o":88.1917,"t":"2026-10-09T21:25:00Z","v":762,"vw":88.170567},{"c":88.2,"h":88.2,"l":88.2,"n":2,"o":88.2,"t":"2026-10-09T21:30:00Z","v":1120,"vw":88.2},{"c":88.15,"h":88.2,"l":88.15,"n":19,"o":88.19,"t":"2026-10-09T21:40:00Z","v":10382,"vw":88.160725},{"c":88.11,"h":88.11,"l":88.11,"n":5,"o":88.11,"t":"2026-10-09T21:45:00Z","v":151,"vw":88.11},{"c":88.11,"h":88.11,"l":88.11,"n":14,"o":88.11,"t":"2026-10-09T21:50:00Z","v":251,"vw":88.11},{"c":88.09,"h":88.09,"l":88.09,"n":2,"o":88.09,"t":"2026-10-09T22:35:00Z","v":186,"vw":88.09},{"c":88.1914,"h":88.1914,"l":88.07,"n":5,"o":88.07,"t":"2026-10-09T22:45:00Z","v":676,"vw":88.168539},{"c":88.1,"h":88.1,"l":88.1,"n":4,"o":88.1,"t":"2026-10-09T22:50:00Z","v":207,"vw":88.1},{"c":88.13,"h":88.13,"l":88.13,"n":2,"o":88.13,"t":"2026-10-09T22:55:00Z","v":225,"vw":88.13},{"c":88.1,"h":88.12,"l":88.1,"n":9,"o":88.12,"t":"2026-10-09T23:10:00Z","v":610,"vw":88.105367},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-10-09T23:40:00Z","v":235,"vw":88.15},{"c":88.1,"h":88.1,"l":88.1,"n":8,"o":88.1,"t":"2026-10-09T23:45:00Z","v":156,"vw":88.1},{"c":88.24,"h":88.2797,"l":88.18,"n":810,"o":88.22,"t":"2026-10-12T08:00:00Z","v":7605,"vw":88.225618},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-12T08:25:00Z","v":539,"vw":88.2},{"c":88.2158,"h":88.2158,"l":88.2158,"n":3,"o":88.2158,"t":"2026-10-12T08:35:00Z","v":126,"vw":88.2158},{"c":88.1183,"h":88.1183,"l":88.1183,"n":5,"o":88.1183,"t":"2026-10-12T09:05:00Z","v":299,"vw":88.1183},{"c":88.19,"h":88.19,"l":88.19,"n":2,"o":88.19,"t":"2026-10-12T09:25:00Z","v":281,"vw":88.19},{"c":88.17,"h":88.18,"l":88.1,"n":87,"o":88.18,"t":"2026-10-12T10:15:00Z","v":2404,"vw":88.164246},{"c":88.22,"h":88.22,"l":88.22,"n":19,"o":88.22,"t":"2026-10-12T10:45:00Z","v":316,"vw":88.22},{"c":88.1339,"h":88.14,"l":88.1339,"n":8,"o":88.14,"t":"2026-10-12T11:00:00Z","v":1454,"vw":88.134421},{"c":88.22,"h":88.22,"l":88.17,"n":56,"o":88.17,"t":"2026-10-12T11:10:00Z","v":1365,"vw":88.212439},{"c":88.21,"h":88.21,"l":88.21,"n":6,"o":88.21,"t":"2026-10-12T11:15:00Z","v":149,"vw":88.21},{"c":88.33,"h":88.33,"l":88.25,"n":86,"o":88.25,"t":"2026-10-12T11:20:00Z","v":1979,"vw":88.289027},{"c":88.35,"h":88.36,"l":88.26,"n":21,"o":88.26,"t":"2026-10-12T11:25:00Z","v":1091,"vw":88.336667},{"c":88.4,"h":88.4,"l":88.4,"n":19,"o":88.4,"t":"2026-10-12T11:30:00Z","v":1313,"vw":88.4},{"c":88.32,"h":88.32,"l":88.32,"n":9,"o":88.32,"t":"2026-10-12T11:40:00Z","v":411,"vw":88.32},{"c":88.32,"h":88.34,"l":88.32,"n":16,"o":88.32,"t":"2026-10-12T11:55:00Z","v":1337,"vw":88.324615},{"c":88.33,"h":88.33,"l":88.33,"n":5,"o":88.33,"t":"2026-10-12T12:00:00Z","v":240,"vw":88.33},{"c":88.2573,"h":88.38,"l":88.2573,"n":24,"o":88.38,"t":"2026-10-12T12:10:00Z","v":538,"vw":88.321917},{"c":88.38,"h":88.38,"l":88.25,"n":13,"o":88.25,"t":"2026-10-12T12:15:00Z","v":464,"vw":88.338302},{"c":88.38,"h":88.38,"l":88.38,"n":18,"o":88.38,"t":"2026-10-12T12:25:00Z","v":412,"vw":88.38},{"c":88.38,"h":88.38,"l":88.38,"n":3,"o":88.38,"t":"2026-10-12T12:30:00Z","v":154,"vw":88.38},{"c":88.35,"h":88.431,"l":88.35,"n":22,"o":88.431,"t":"2026-10-12T12:40:00Z","v":1535,"vw":88.41},{"c":88.35,"h":88.47,"l":88.35,"n":5,"o":88.47,"t":"2026-10-12T12:45:00Z","v":855,"vw":88.455882},{"c":88.31,"h":88.3844,"l":88.31,"n":34,"o":88.3844,"t":"2026-10-12T12:50:00Z","v":2828,"vw":88.349368},{"c":88.3,"h":88.32,"l":88.3,"n":20,"o":88.32,"t":"2026-10-12T13:05:00Z","v":328,"vw":88.312509},{"c":88.25,"h":88.25,"l":88.25,"n":22,"o":88.25,"t":"2026-10-12T13:10:00Z","v":431,"vw":88.25},{"c":88.28,"h":88.28,"l":88.28,"n":8,"o":88.28,"t":"2026-10-12T13:15:00Z","v":216,"vw":88.28},{"c":88.51,"h":88.71,"l":88.32,"n":145,"o":88.32,"t":"2026-10-12T13:25:00Z","v":3531,"vw":88.469913},{"c":88.76,"h":88.82,"l":88.415,"n":7933,"o":88.415,"t":"2026-10-12T13:30:00Z","v":504818,"vw":88.565507},{"c":88.54,"h":88.88,"l":88.54,"n":2734,"o":88.77,"t":"2026-10-12T13:35:00Z","v":153464,"vw":88.747391},{"c":88.64,"h":88.73,"l":88.53,"n":2068,"o":88.54,"t":"2026-10-12T13:40:00Z","v":152479,"vw":88.620358},{"c":88.615,"h":88.66,"l":88.56,"n":1750,"o":88.63,"t":"2026-10-12T13:45:00Z","v":104372,"vw":88.605396},{"c":88.69,"h":88.785,"l":88.605,"n":1725,"o":88.615,"t":"2026-10-12T13:50:00Z","v":203108,"vw":88.701303},{"c":88.77,"h":88.78,"l":88.62,"n":1421,"o":88.69,"t":"2026-10-12T13:55:00Z","v":88062,"vw":88.692782},{"c":88.995,"h":89.02,"l":88.74,"n":3190,"o":88.77,"t":"2026-10-12T14:00:00Z","v":185949,"vw":88.882305},{"c":89.21,"h":89.21,"l":88.945,"n":3081,"o":89,"t":"2026-10-12T14:05:00Z","v":174417,"vw":89.099031},{"c":89.125,"h":89.28,"l":89.115,"n":5153,"o":89.215,"t":"2026-10-12T14:10:00Z","v":161458,"vw":89.196552},{"c":89.1,"h":89.235,"l":89.1,"n":6239,"o":89.1201,"t":"2026-10-12T14:15:00Z","v":129836,"vw":89.166822},{"c":89.075,"h":89.15,"l":89.07,"n":5723,"o":89.1,"t":"2026-10-12T14:20:00Z","v":123814,"vw":89.101786},{"c":89.03,"h":89.1,"l":89.03,"n":5740,"o":89.075,"t":"2026-10-12T14:25:00Z","v":115367,"vw":89.070477},{"c":89.195,"h":89.21,"l":89.02,"n":6314,"o":89.03,"t":"2026-10-12T14:30:00Z","v":162941,"vw":89.096423},{"c":89.025,"h":89.2,"l":89.01,"n":5688,"o":89.195,"t":"2026-10-12T14:35:00Z","v":84095,"vw":89.091514},{"c":88.93,"h":89.03,"l":88.91,"n":5843,"o":89.02,"t":"2026-10-12T14:40:00Z","v":80772,"vw":88.954405},{"c":89.065,"h":89.065,"l":88.91,"n":5876,"o":88.92,"t":"2026-10-12T14:45:00Z","v":118485,"vw":88.9777},{"c":88.98,"h":89.085,"l":88.98,"n":5704,"o":89.07,"t":"2026-10-12T14:50:00Z","v":102596,"vw":89.023605},{"c":88.9593,"h":89.04,"l":88.92,"n":5664,"o":88.985,"t":"2026-10-12T14:55:00Z","v":99904,"vw":88.981325},{"c":88.995,"h":89.005,"l":88.915,"n":5313,"o":88.955,"t":"2026-10-12T15:00:00Z","v":80946,"vw":88.954845},{"c":88.955,"h":89.015,"l":88.92,"n":5724,"o":88.99,"t":"2026-10-12T15:05:00Z","v":77859,"vw":88.958852},{"c":89.065,"h":89.075,"l":88.96,"n":5892,"o":88.97,"t":"2026-10-12T15:10:00Z","v":111585,"vw":89.02217},{"c":89.025,"h":89.085,"l":89,"n":5412,"o":89.0698,"t":"2026-10-12T15:15:00Z","v":75261,"vw":89.036772},{"c":88.985,"h":89.08,"l":88.95,"n":5622,"o":89.025,"t":"2026-10-12T15:20:00Z","v":74696,"vw":89.019124},{"c":89,"h":89,"l":88.92,"n":5539,"o":88.98,"t":"2026-10-12T15:25:00Z","v":73246,"vw":88.954846},{"c":88.95,"h":89,"l":88.94,"n":5558,"o":88.99,"t":"2026-10-12T15:30:00Z","v":99983,"vw":88.965367},{"c":89.005,"h":89.01,"l":88.92,"n":5663,"o":88.955,"t":"2026-10-12T15:35:00Z","v":83333,"vw":88.966374},{"c":89.04,"h":89.065,"l":89.01,"n":5248,"o":89.01,"t":"2026-10-12T15:40:00Z","v":63934,"vw":89.035647},{"c":89.105,"h":89.105,"l":89.01,"n":5593,"o":89.04,"t":"2026-10-12T15:45:00Z","v":83289,"vw":89.056424},{"c":89.13,"h":89.135,"l":89.075,"n":5604,"o":89.09,"t":"2026-10-12T15:50:00Z","v":87021,"vw":89.113458},{"c":89.125,"h":89.15,"l":89.11,"n":5221,"o":89.13,"t":"2026-10-12T15:55:00Z","v":54169,"vw":89.130794},{"c":89.145,"h":89.175,"l":89.12,"n":5408,"o":89.125,"t":"2026-10-12T16:00:00Z","v":68494,"vw":89.147252},{"c":89.18,"h":89.2,"l":89.13,"n":5643,"o":89.13,"t":"2026-10-12T16:05:00Z","v":104684,"vw":89.173051},{"c":89.085,"h":89.185,"l":89.085,"n":5343,"o":89.175,"t":"2026-10-12T16:10:00Z","v":54777,"vw":89.148475},{"c":89.065,"h":89.135,"l":89.05,"n":5219,"o":89.085,"t":"2026-10-12T16:15:00Z","v":47196,"vw":89.100725},{"c":89.005,"h":89.075,"l":89.005,"n":3639,"o":89.065,"t":"2026-10-12T16:20:00Z","v":36691,"vw":89.043104},{"c":89.095,"h":89.105,"l":88.98,"n":1711,"o":89,"t":"2026-10-12T16:25:00Z","v":100216,"vw":89.05086},{"c":89.045,"h":89.1,"l":89.04,"n":1011,"o":89.09,"t":"2026-10-12T16:30:00Z","v":48539,"vw":89.063909},{"c":89.05,"h":89.07,"l":89.03,"n":1023,"o":89.05,"t":"2026-10-12T16:35:00Z","v":43190,"vw":89.051367},{"c":89.085,"h":89.09,"l":89.04,"n":1046,"o":89.045,"t":"2026-10-12T16:40:00Z","v":36478,"vw":89.06956},{"c":89.17,"h":89.175,"l":89.09,"n":1538,"o":89.09,"t":"2026-10-12T16:45:00Z","v":88573,"vw":89.142115},{"c":89.23,"h":89.23,"l":89.16,"n":1734,"o":89.16,"t":"2026-10-12T16:50:00Z","v":120630,"vw":89.201242},{"c":89.285,"h":89.295,"l":89.22,"n":1634,"o":89.23,"t":"2026-10-12T16:55:00Z","v":71675,"vw":89.271238},{"c":89.285,"h":89.31,"l":89.2601,"n":1949,"o":89.28,"t":"2026-10-12T17:00:00Z","v":120001,"vw":89.286911},{"c":89.305,"h":89.305,"l":89.24,"n":1511,"o":89.29,"t":"2026-10-12T17:05:00Z","v":62770,"vw":89.267573},{"c":89.3,"h":89.33,"l":89.28,"n":1291,"o":89.305,"t":"2026-10-12T17:10:00Z","v":53309,"vw":89.307887},{"c":89.275,"h":89.34,"l":89.26,"n":1093,"o":89.29,"t":"2026-10-12T17:15:00Z","v":48561,"vw":89.308126},{"c":89.255,"h":89.3,"l":89.25,"n":1291,"o":89.27,"t":"2026-10-12T17:20:00Z","v":67306,"vw":89.272661},{"c":89.285,"h":89.295,"l":89.25,"n":1172,"o":89.255,"t":"2026-10-12T17:25:00Z","v":51303,"vw":89.273401},{"c":89.32,"h":89.335,"l":89.27,"n":1547,"o":89.28,"t":"2026-10-12T17:30:00Z","v":92128,"vw":89.296619},{"c":89.34,"h":89.345,"l":89.245,"n":1724,"o":89.33,"t":"2026-10-12T17:35:00Z","v":173713,"vw":89.310386},{"c":89.315,"h":89.37,"l":89.31,"n":1220,"o":89.335,"t":"2026-10-12T17:40:00Z","v":72576,"vw":89.341578},{"c":89.315,"h":89.32,"l":89.2399,"n":1718,"o":89.32,"t":"2026-10-12T17:45:00Z","v":164913,"vw":89.294008},{"c":89.365,"h":89.385,"l":89.28,"n":1517,"o":89.315,"t":"2026-10-12T17:50:00Z","v":243926,"vw":89.321262},{"c":89.36,"h":89.395,"l":89.35,"n":1760,"o":89.36,"t":"2026-10-12T17:55:00Z","v":52280,"vw":89.376829},{"c":89.3581,"h":89.395,"l":89.34,"n":1332,"o":89.365,"t":"2026-10-12T18:00:00Z","v":63505,"vw":89.367649},{"c":89.365,"h":89.37,"l":89.33,"n":1077,"o":89.3514,"t":"2026-10-12T18:05:00Z","v":50350,"vw":89.350338},{"c":89.415,"h":89.415,"l":89.36,"n":1319,"o":89.365,"t":"2026-10-12T18:10:00Z","v":76105,"vw":89.389738},{"c":89.45,"h":89.455,"l":89.4114,"n":1217,"o":89.415,"t":"2026-10-12T18:15:00Z","v":272122,"vw":89.430695},{"c":89.395,"h":89.46,"l":89.37,"n":1460,"o":89.45,"t":"2026-10-12T18:20:00Z","v":76276,"vw":89.429838},{"c":89.355,"h":89.41,"l":89.345,"n":1207,"o":89.395,"t":"2026-10-12T18:25:00Z","v":52674,"vw":89.382033},{"c":89.385,"h":89.39,"l":89.33,"n":1688,"o":89.3556,"t":"2026-10-12T18:30:00Z","v":111403,"vw":89.360555},{"c":89.44,"h":89.44,"l":89.38,"n":1277,"o":89.385,"t":"2026-10-12T18:35:00Z","v":59111,"vw":89.407618},{"c":89.37,"h":89.45,"l":89.335,"n":2248,"o":89.44,"t":"2026-10-12T18:40:00Z","v":300847,"vw":89.412261},{"c":89.395,"h":89.43,"l":89.36,"n":1458,"o":89.36,"t":"2026-10-12T18:45:00Z","v":143986,"vw":89.404397},{"c":89.4302,"h":89.47,"l":89.385,"n":1209,"o":89.39,"t":"2026-10-12T18:50:00Z","v":786546,"vw":89.431644},{"c":89.5,"h":89.5,"l":89.435,"n":1272,"o":89.435,"t":"2026-10-12T18:55:00Z","v":91049,"vw":89.456095},{"c":89.57,"h":89.58,"l":89.4821,"n":1650,"o":89.495,"t":"2026-10-12T19:00:00Z","v":97517,"vw":89.523478},{"c":89.61,"h":89.61,"l":89.54,"n":1432,"o":89.575,"t":"2026-10-12T19:05:00Z","v":59806,"vw":89.577951},{"c":89.635,"h":89.665,"l":89.6036,"n":1476,"o":89.605,"t":"2026-10-12T19:10:00Z","v":74806,"vw":89.643168},{"c":89.595,"h":89.665,"l":89.59,"n":1465,"o":89.635,"t":"2026-10-12T19:15:00Z","v":91490,"vw":89.629727},{"c":89.62,"h":89.64,"l":89.5923,"n":1558,"o":89.5923,"t":"2026-10-12T19:20:00Z","v":100106,"vw":89.619672},{"c":89.55,"h":89.625,"l":89.5,"n":2123,"o":89.615,"t":"2026-10-12T19:25:00Z","v":144554,"vw":89.540657},{"c":89.52,"h":89.55,"l":89.5,"n":1812,"o":89.54,"t":"2026-10-12T19:30:00Z","v":111405,"vw":89.529317},{"c":89.585,"h":89.59,"l":89.52,"n":1791,"o":89.525,"t":"2026-10-12T19:35:00Z","v":118564,"vw":89.557326},{"c":89.655,"h":89.66,"l":89.58,"n":2033,"o":89.58,"t":"2026-10-12T19:40:00Z","v":144608,"vw":89.615747},{"c":89.65,"h":89.69,"l":89.615,"n":2259,"o":89.655,"t":"2026-10-12T19:45:00Z","v":156721,"vw":89.647451},{"c":89.725,"h":89.74,"l":89.6211,"n":3377,"o":89.645,"t":"2026-10-12T19:50:00Z","v":294926,"vw":89.69179},{"c":89.79,"h":89.8,"l":89.62,"n":10057,"o":89.725,"t":"2026-10-12T19:55:00Z","v":947533,"vw":89.710075},{"c":89.84,"h":89.84,"l":89.78,"n":135,"o":89.78,"t":"2026-10-12T20:00:00Z","v":3657205,"vw":89.790024},{"c":89.72,"h":89.72,"l":89.71,"n":28,"o":89.71,"t":"2026-10-12T20:05:00Z","v":490,"vw":89.715816},{"c":89.7185,"h":89.7185,"l":89.7185,"n":9,"o":89.7185,"t":"2026-10-12T20:10:00Z","v":135,"vw":89.7185},{"c":89.755,"h":89.79,"l":89.71,"n":18,"o":89.71,"t":"2026-10-12T20:15:00Z","v":171919,"vw":89.789827},{"c":89.76,"h":89.76,"l":89.741,"n":12,"o":89.741,"t":"2026-10-12T20:20:00Z","v":751,"vw":89.750404},{"c":89.75,"h":89.75,"l":89.75,"n":9,"o":89.75,"t":"2026-10-12T20:25:00Z","v":253,"vw":89.75},{"c":89.79,"h":89.79,"l":89.73,"n":13,"o":89.76,"t":"2026-10-12T20:35:00Z","v":466,"vw":89.767652},{"c":89.77,"h":89.77,"l":89.77,"n":11,"o":89.77,"t":"2026-10-12T20:50:00Z","v":180,"vw":89.77},{"c":89.75,"h":89.75,"l":89.75,"n":13,"o":89.75,"t":"2026-10-12T20:55:00Z","v":283,"vw":89.75},{"c":89.53,"h":89.53,"l":89.53,"n":15,"o":89.53,"t":"2026-10-12T21:05:00Z","v":201,"vw":89.53},{"c":89.71,"h":89.71,"l":89.71,"n":4,"o":89.71,"t":"2026-10-12T21:20:00Z","v":489,"vw":89.71},{"c":89.6203,"h":89.6203,"l":89.6203,"n":4,"o":89.6203,"t":"2026-10-12T21:30:00Z","v":509,"vw":89.6203},{"c":89.61,"h":89.73,"l":89.61,"n":17,"o":89.7,"t":"2026-10-12T21:35:00Z","v":843,"vw":89.69023},{"c":89.73,"h":89.73,"l":89.73,"n":7,"o":89.73,"t":"2026-10-12T21:40:00Z","v":222,"vw":89.73},{"c":89.62,"h":89.62,"l":89.62,"n":9,"o":89.62,"t":"2026-10-12T21:55:00Z","v":338,"vw":89.62},{"c":89.68,"h":89.69,"l":89.6354,"n":6,"o":89.6354,"t":"2026-10-12T22:00:00Z","v":627,"vw":89.676051},{"c":89.73,"h":89.73,"l":89.705,"n":27,"o":89.705,"t":"2026-10-12T22:05:00Z","v":738,"vw":89.722713},{"c":89.73,"h":89.73,"l":89.73,"n":8,"o":89.73,"t":"2026-10-12T22:10:00Z","v":1139,"vw":89.73},{"c":89.73,"h":89.73,"l":89.73,"n":13,"o":89.73,"t":"2026-10-12T22:15:00Z","v":173,"vw":89.73},{"c":89.74,"h":89.74,"l":89.74,"n":19,"o":89.74,"t":"2026-10-12T22:20:00Z","v":500,"vw":89.74},{"c":89.79,"h":89.79,"l":89.79,"n":7,"o":89.79,"t":"2026-10-12T22:25:00Z","v":242,"vw":89.79},{"c":89.68,"h":89.68,"l":89.68,"n":3,"o":89.68,"t":"2026-10-12T22:50:00Z","v":703,"vw":89.68},{"c":89.68,"h":89.69,"l":89.68,"n":9,"o":89.69,"t":"2026-10-12T23:05:00Z","v":420,"vw":89.684413},{"c":89.68,"h":89.68,"l":89.68,"n":3,"o":89.68,"t":"2026-10-12T23:10:00Z","v":161,"vw":89.68},{"c":89.7,"h":89.7,"l":89.69,"n":9,"o":89.69,"t":"2026-10-12T23:15:00Z","v":511,"vw":89.694949},{"c":89.6809,"h":89.7,"l":89.6809,"n":8,"o":89.7,"t":"2026-10-12T23:20:00Z","v":807,"vw":89.6934},{"c":89.7,"h":89.7,"l":89.7,"n":7,"o":89.7,"t":"2026-10-12T23:25:00Z","v":341,"vw":89.7},{"c":89.6999,"h":89.7,"l":89.68,"n":25,"o":89.6829,"t":"2026-10-12T23:30:00Z","v":1430,"vw":89.687484},{"c":89.7,"h":89.7,"l":89.68,"n":4,"o":89.7,"t":"2026-10-12T23:40:00Z","v":560,"vw":89.694545},{"c":89.6924,"h":89.6924,"l":89.6924,"n":11,"o":89.6924,"t":"2026-10-12T23:45:00Z","v":261,"vw":89.6924},{"c":89.75,"h":89.76,"l":89.6951,"n":19,"o":89.76,"t":"2026-10-12T23:50:00Z","v":890,"vw":89.74123},{"c":89.76,"h":89.76,"l":89.76,"n":4,"o":89.76,"t":"2026-10-12T23:55:00Z","v":159,"vw":89.76},{"c":90.33,"h":90.36,"l":89.98,"n":1248,"o":90.05,"t":"2026-10-13T08:00:00Z","v":22487,"vw":90.13292},{"c":90.34,"h":90.41,"l":90.34,"n":26,"o":90.39,"t":"2026-10-13T08:15:00Z","v":1182,"vw":90.372168},{"c":90.36,"h":90.36,"l":90.36,"n":5,"o":90.36,"t":"2026-10-13T08:20:00Z","v":228,"vw":90.36},{"c":90.24,"h":90.35,"l":90.24,"n":11,"o":90.35,"t":"2026-10-13T08:25:00Z","v":428,"vw":90.306301},{"c":90.2478,"h":90.2478,"l":90.2478,"n":4,"o":90.2478,"t":"2026-10-13T08:30:00Z","v":399,"vw":90.2478},{"c":90.31,"h":90.31,"l":90.31,"n":4,"o":90.31,"t":"2026-10-13T08:35:00Z","v":468,"vw":90.31},{"c":90.34,"h":90.34,"l":90.34,"n":4,"o":90.34,"t":"2026-10-13T08:40:00Z","v":105,"vw":90.34},{"c":90.34,"h":90.34,"l":90.34,"n":2,"o":90.34,"t":"2026-10-13T08:45:00Z","v":501,"vw":90.34},{"c":90.3,"h":90.3,"l":90.3,"n":12,"o":90.3,"t":"2026-10-13T08:50:00Z","v":1052,"vw":90.3},{"c":90.24,"h":90.24,"l":90.24,"n":9,"o":90.24,"t":"2026-10-13T08:55:00Z","v":1026,"vw":90.24},{"c":90.17,"h":90.17,"l":90.15,"n":29,"o":90.15,"t":"2026-10-13T09:10:00Z","v":1154,"vw":90.155635},{"c":90.17,"h":90.17,"l":90.17,"n":8,"o":90.17,"t":"2026-10-13T09:20:00Z","v":164,"vw":90.17},{"c":90.19,"h":90.19,"l":90.19,"n":19,"o":90.19,"t":"2026-10-13T09:25:00Z","v":929,"vw":90.19},{"c":90.17,"h":90.17,"l":90.1211,"n":7,"o":90.1211,"t":"2026-10-13T10:00:00Z","v":852,"vw":90.151027},{"c":90.18,"h":90.18,"l":90.18,"n":13,"o":90.18,"t":"2026-10-13T10:05:00Z","v":208,"vw":90.18},{"c":90.25,"h":90.25,"l":90.25,"n":24,"o":90.25,"t":"2026-10-13T10:10:00Z","v":599,"vw":90.25},{"c":90.24,"h":90.24,"l":90.24,"n":9,"o":90.24,"t":"2026-10-13T10:30:00Z","v":769,"vw":90.24},{"c":90.24,"h":90.24,"l":90.24,"n":6,"o":90.24,"t":"2026-10-13T10:35:00Z","v":234,"vw":90.24},{"c":90.32,"h":90.32,"l":90.32,"n":7,"o":90.32,"t":"2026-10-13T10:55:00Z","v":192,"vw":90.32},{"c":90.52,"h":90.52,"l":90.12,"n":315,"o":90.26,"t":"2026-10-13T11:00:00Z","v":10915,"vw":90.334571},{"c":90.57,"h":90.59,"l":90.5,"n":126,"o":90.5569,"t":"2026-10-13T11:05:00Z","v":7232,"vw":90.573702},{"c":90.5242,"h":90.6,"l":90.5242,"n":42,"o":90.6,"t":"2026-10-13T11:10:00Z","v":2217,"vw":90.575964},{"c":90.6,"h":90.6123,"l":90.6,"n":9,"o":90.6123,"t":"2026-10-13T11:15:00Z","v":482,"vw":90.603075},{"c":90.5429,"h":90.5429,"l":90.5429,"n":16,"o":90.5429,"t":"2026-10-13T11:20:00Z","v":313,"vw":90.5429},{"c":90.68,"h":90.68,"l":90.62,"n":90,"o":90.62,"t":"2026-10-13T11:25:00Z","v":5139,"vw":90.633167},{"c":90.6764,"h":90.69,"l":90.6746,"n":25,"o":90.69,"t":"2026-10-13T11:30:00Z","v":461,"vw":90.680333},{"c":90.6541,"h":90.71,"l":90.6541,"n":177,"o":90.7,"t":"2026-10-13T11:35:00Z","v":1822,"vw":90.688668},{"c":90.68,"h":90.68,"l":90.66,"n":21,"o":90.66,"t":"2026-10-13T11:40:00Z","v":536,"vw":90.670291},{"c":90.69,"h":90.69,"l":90.68,"n":17,"o":90.68,"t":"2026-10-13T11:50:00Z","v":889,"vw":90.681935},{"c":90.57,"h":90.69,"l":90.57,"n":13,"o":90.69,"t":"2026-10-13T11:55:00Z","v":2630,"vw":90.5798},{"c":90.65,"h":90.68,"l":90.65,"n":64,"o":90.66,"t":"2026-10-13T12:00:00Z","v":4399,"vw":90.657205},{"c":90.65,"h":90.71,"l":90.64,"n":48,"o":90.64,"t":"2026-10-13T12:05:00Z","v":1702,"vw":90.684725},{"c":90.683,"h":90.69,"l":90.66,"n":40,"o":90.66,"t":"2026-10-13T12:10:00Z","v":1758,"vw":90.685066},{"c":90.684,"h":90.7067,"l":90.68,"n":20,"o":90.7067,"t":"2026-10-13T12:15:00Z","v":814,"vw":90.693676},{"c":90.75,"h":90.75,"l":90.71,"n":74,"o":90.71,"t":"2026-10-13T12:20:00Z","v":7256,"vw":90.743296},{"c":90.83,"h":90.83,"l":90.7734,"n":95,"o":90.78,"t":"2026-10-13T12:25:00Z","v":5416,"vw":90.814574},{"c":90.8,"h":90.81,"l":90.8,"n":44,"o":90.81,"t":"2026-10-13T12:30:00Z","v":4072,"vw":90.801133},{"c":90.85,"h":90.85,"l":90.83,"n":37,"o":90.83,"t":"2026-10-13T12:35:00Z","v":1432,"vw":90.840682},{"c":90.92,"h":90.92,"l":90.89,"n":95,"o":90.89,"t":"2026-10-13T12:40:00Z","v":3268,"vw":90.898077},{"c":90.8423,"h":90.95,"l":90.8423,"n":121,"o":90.93,"t":"2026-10-13T12:45:00Z","v":187688,"vw":90.904115},{"c":90.87,"h":90.92,"l":90.8,"n":62,"o":90.8,"t":"2026-10-13T12:50:00Z","v":2947,"vw":90.859352},{"c":90.79,"h":90.89,"l":90.79,"n":93,"o":90.84,"t":"2026-10-13T12:55:00Z","v":4335,"vw":90.839862},{"c":90.75,"h":90.79,"l":90.74,"n":52,"o":90.74,"t":"2026-10-13T13:00:00Z","v":1256,"vw":90.751936},{"c":90.71,"h":90.782,"l":90.71,"n":72,"o":90.782,"t":"2026-10-13T13:05:00Z","v":1584,"vw":90.727429},{"c":90.66,"h":90.68,"l":90.64,"n":108,"o":90.68,"t":"2026-10-13T13:10:00Z","v":2358,"vw":90.658792},{"c":90.72,"h":90.72,"l":90.695,"n":19,"o":90.695,"t":"2026-10-13T13:15:00Z","v":659,"vw":90.705},{"c":90.41,"h":90.69,"l":90.41,"n":165,"o":90.69,"t":"2026-10-13T13:20:00Z","v":4575,"vw":90.549824},{"c":90.43,"h":90.5,"l":90.3,"n":114,"o":90.41,"t":"2026-10-13T13:25:00Z","v":11726,"vw":90.464752},{"c":90.4793,"h":90.56,"l":90.26,"n":6169,"o":90.56,"t":"2026-10-13T13:30:00Z","v":538735,"vw":90.495232},{"c":90.09,"h":90.54,"l":90.08,"n":3559,"o":90.49,"t":"2026-10-13T13:35:00Z","v":250231,"vw":90.31673},{"c":89.775,"h":90.09,"l":89.7242,"n":3251,"o":90.09,"t":"2026-10-13T13:40:00Z","v":231751,"vw":89.935625},{"c":89.76,"h":89.8497,"l":89.69,"n":2705,"o":89.775,"t":"2026-10-13T13:45:00Z","v":199105,"vw":89.768151},{"c":89.785,"h":89.93,"l":89.67,"n":2000,"o":89.765,"t":"2026-10-13T13:50:00Z","v":155124,"vw":89.794325},{"c":89.805,"h":89.81,"l":89.71,"n":2107,"o":89.78,"t":"2026-10-13T13:55:00Z","v":149956,"vw":89.756852},{"c":89.81,"h":89.83,"l":89.735,"n":2626,"o":89.81,"t":"2026-10-13T14:00:00Z","v":150893,"vw":89.782907},{"c":89.855,"h":89.945,"l":89.77,"n":2865,"o":89.805,"t":"2026-10-13T14:05:00Z","v":184347,"vw":89.882785},{"c":89.905,"h":89.93,"l":89.72,"n":4826,"o":89.86,"t":"2026-10-13T14:10:00Z","v":238094,"vw":89.819489},{"c":89.995,"h":90.01,"l":89.87,"n":5977,"o":89.9,"t":"2026-10-13T14:15:00Z","v":169711,"vw":89.928709},{"c":89.865,"h":90.015,"l":89.845,"n":6018,"o":89.99,"t":"2026-10-13T14:20:00Z","v":176959,"vw":89.9429},{"c":89.88,"h":90.015,"l":89.86,"n":5903,"o":89.865,"t":"2026-10-13T14:25:00Z","v":138402,"vw":89.949941},{"c":90.045,"h":90.05,"l":89.855,"n":5871,"o":89.885,"t":"2026-10-13T14:30:00Z","v":129290,"vw":89.954816},{"c":90.05,"h":90.09,"l":90.02,"n":6356,"o":90.045,"t":"2026-10-13T14:35:00Z","v":172993,"vw":90.054564},{"c":90.12,"h":90.14,"l":89.99,"n":5778,"o":90.05,"t":"2026-10-13T14:40:00Z","v":119206,"vw":90.073882},{"c":90.085,"h":90.17,"l":90.08,"n":5303,"o":90.11,"t":"2026-10-13T14:45:00Z","v":85572,"vw":90.136097},{"c":90.16,"h":90.175,"l":90.04,"n":5366,"o":90.085,"t":"2026-10-13T14:50:00Z","v":89659,"vw":90.101855},{"c":90.205,"h":90.215,"l":90.11,"n":5578,"o":90.165,"t":"2026-10-13T14:55:00Z","v":101791,"vw":90.173199},{"c":90.175,"h":90.21,"l":90.11,"n":5218,"o":90.205,"t":"2026-10-13T15:00:00Z","v":75867,"vw":90.152409},{"c":90.245,"h":90.25,"l":90.165,"n":5504,"o":90.1763,"t":"2026-10-13T15:05:00Z","v":94213,"vw":90.212906},{"c":90.1908,"h":90.275,"l":90.18,"n":5590,"o":90.245,"t":"2026-10-13T15:10:00Z","v":120498,"vw":90.222941},{"c":90.235,"h":90.26,"l":90.195,"n":5443,"o":90.2,"t":"2026-10-13T15:15:00Z","v":82669,"vw":90.226473},{"c":90.205,"h":90.235,"l":90.17,"n":5574,"o":90.235,"t":"2026-10-13T15:20:00Z","v":91322,"vw":90.208889},{"c":90.195,"h":90.2063,"l":90.15,"n":5341,"o":90.2063,"t":"2026-10-13T15:25:00Z","v":86403,"vw":90.174768},{"c":90.255,"h":90.255,"l":90.175,"n":5489,"o":90.19,"t":"2026-10-13T15:30:00Z","v":98449,"vw":90.214045},{"c":90.305,"h":90.3054,"l":90.235,"n":5508,"o":90.255,"t":"2026-10-13T15:35:00Z","v":77815,"vw":90.277671},{"c":90.315,"h":90.32,"l":90.265,"n":5110,"o":90.305,"t":"2026-10-13T15:40:00Z","v":69617,"vw":90.294121},{"c":90.295,"h":90.32,"l":90.28,"n":5083,"o":90.315,"t":"2026-10-13T15:45:00Z","v":58859,"vw":90.299978},{"c":90.285,"h":90.345,"l":90.265,"n":5203,"o":90.285,"t":"2026-10-13T15:50:00Z","v":71946,"vw":90.307683},{"c":90.235,"h":90.29,"l":90.21,"n":5272,"o":90.29,"t":"2026-10-13T15:55:00Z","v":112259,"vw":90.250355},{"c":90.195,"h":90.245,"l":90.17,"n":5700,"o":90.235,"t":"2026-10-13T16:00:00Z","v":103380,"vw":90.207036},{"c":90.215,"h":90.23,"l":90.19,"n":5435,"o":90.2,"t":"2026-10-13T16:05:00Z","v":527156,"vw":90.209449},{"c":90.24,"h":90.26,"l":90.21,"n":3147,"o":90.21,"t":"2026-10-13T16:10:00Z","v":88966,"vw":90.235048},{"c":90.21,"h":90.26,"l":90.205,"n":1576,"o":90.24,"t":"2026-10-13T16:15:00Z","v":95140,"vw":90.234994},{"c":90.145,"h":90.22,"l":90.12,"n":1543,"o":90.205,"t":"2026-10-13T16:20:00Z","v":83115,"vw":90.173082},{"c":90.145,"h":90.2,"l":90.12,"n":1673,"o":90.145,"t":"2026-10-13T16:25:00Z","v":96326,"vw":90.152521},{"c":90.09,"h":90.15,"l":90.06,"n":1583,"o":90.14,"t":"2026-10-13T16:30:00Z","v":77502,"vw":90.108707},{"c":90.195,"h":90.2,"l":90.08,"n":1334,"o":90.085,"t":"2026-10-13T16:35:00Z","v":63186,"vw":90.138161},{"c":90.225,"h":90.25,"l":90.175,"n":1598,"o":90.19,"t":"2026-10-13T16:40:00Z","v":69738,"vw":90.214435},{"c":90.19,"h":90.24,"l":90.185,"n":1739,"o":90.2251,"t":"2026-10-13T16:45:00Z","v":90734,"vw":90.216123},{"c":90.18,"h":90.21,"l":90.17,"n":1311,"o":90.185,"t":"2026-10-13T16:50:00Z","v":59372,"vw":90.187472},{"c":90.172,"h":90.185,"l":90.15,"n":1095,"o":90.185,"t":"2026-10-13T16:55:00Z","v":64342,"vw":90.168647},{"c":90.14,"h":90.2,"l":90.14,"n":1376,"o":90.18,"t":"2026-10-13T17:00:00Z","v":94853,"vw":90.17543},{"c":90.155,"h":90.16,"l":90.11,"n":1165,"o":90.14,"t":"2026-10-13T17:05:00Z","v":73627,"vw":90.138182},{"c":90.205,"h":90.22,"l":90.14,"n":1013,"o":90.15,"t":"2026-10-13T17:10:00Z","v":56144,"vw":90.18193},{"c":90.095,"h":90.21,"l":90.095,"n":1014,"o":90.2,"t":"2026-10-13T17:15:00Z","v":72614,"vw":90.172233},{"c":90.15,"h":90.15,"l":90.075,"n":958,"o":90.095,"t":"2026-10-13T17:20:00Z","v":42735,"vw":90.113651},{"c":90.12,"h":90.165,"l":90.1,"n":1028,"o":90.14,"t":"2026-10-13T17:25:00Z","v":54922,"vw":90.129707},{"c":90.13,"h":90.17,"l":90.12,"n":1336,"o":90.13,"t":"2026-10-13T17:30:00Z","v":70164,"vw":90.143277},{"c":90.12,"h":90.15,"l":90.09,"n":954,"o":90.12,"t":"2026-10-13T17:35:00Z","v":50325,"vw":90.116507},{"c":90.095,"h":90.13,"l":90.06,"n":886,"o":90.125,"t":"2026-10-13T17:40:00Z","v":50608,"vw":90.105348},{"c":90.09,"h":90.14,"l":90.09,"n":1572,"o":90.095,"t":"2026-10-13T17:45:00Z","v":82795,"vw":90.118048},{"c":90.105,"h":90.12,"l":90.085,"n":916,"o":90.095,"t":"2026-10-13T17:50:00Z","v":45062,"vw":90.101224},{"c":90.035,"h":90.14,"l":90.02,"n":1055,"o":90.11,"t":"2026-10-13T17:55:00Z","v":65964,"vw":90.094767},{"c":90.15,"h":90.155,"l":90.03,"n":1507,"o":90.03,"t":"2026-10-13T18:00:00Z","v":85231,"vw":90.099073},{"c":90.15,"h":90.185,"l":90.1314,"n":1264,"o":90.145,"t":"2026-10-13T18:05:00Z","v":63338,"vw":90.156376},{"c":90.15,"h":90.17,"l":90.14,"n":934,"o":90.14,"t":"2026-10-13T18:10:00Z","v":42508,"vw":90.15549},{"c":90.125,"h":90.17,"l":90.1,"n":1178,"o":90.15,"t":"2026-10-13T18:15:00Z","v":70449,"vw":90.135968},{"c":90.115,"h":90.16,"l":90.1114,"n":1134,"o":90.125,"t":"2026-10-13T18:20:00Z","v":72636,"vw":90.129634},{"c":90.16,"h":90.16,"l":90.12,"n":1065,"o":90.12,"t":"2026-10-13T18:25:00Z","v":51576,"vw":90.144571},{"c":90.21,"h":90.22,"l":90.165,"n":1356,"o":90.165,"t":"2026-10-13T18:30:00Z","v":74386,"vw":90.197267},{"c":90.245,"h":90.245,"l":90.1812,"n":969,"o":90.2,"t":"2026-10-13T18:35:00Z","v":44503,"vw":90.207912},{"c":90.26,"h":90.28,"l":90.215,"n":1048,"o":90.25,"t":"2026-10-13T18:40:00Z","v":51884,"vw":90.247258},{"c":90.28,"h":90.29,"l":90.245,"n":1070,"o":90.27,"t":"2026-10-13T18:45:00Z","v":48877,"vw":90.266962},{"c":90.27,"h":90.29,"l":90.25,"n":921,"o":90.275,"t":"2026-10-13T18:50:00Z","v":48008,"vw":90.265376},{"c":90.36,"h":90.36,"l":90.27,"n":1267,"o":90.275,"t":"2026-10-13T18:55:00Z","v":71276,"vw":90.302121},{"c":90.415,"h":90.42,"l":90.35,"n":1400,"o":90.35,"t":"2026-10-13T19:00:00Z","v":93110,"vw":90.385929},{"c":90.425,"h":90.445,"l":90.4,"n":1282,"o":90.415,"t":"2026-10-13T19:05:00Z","v":63826,"vw":90.420357},{"c":90.435,"h":90.445,"l":90.365,"n":1723,"o":90.425,"t":"2026-10-13T19:10:00Z","v":110004,"vw":90.408608},{"c":90.34,"h":90.435,"l":90.34,"n":1881,"o":90.435,"t":"2026-10-13T19:15:00Z","v":145422,"vw":90.391917},{"c":90.36,"h":90.37,"l":90.29,"n":1246,"o":90.34,"t":"2026-10-13T19:20:00Z","v":68307,"vw":90.336832},{"c":90.32,"h":90.38,"l":90.315,"n":1604,"o":90.365,"t":"2026-10-13T19:25:00Z","v":95224,"vw":90.350212},{"c":90.315,"h":90.35,"l":90.27,"n":1660,"o":90.325,"t":"2026-10-13T19:30:00Z","v":98270,"vw":90.307363},{"c":90.32,"h":90.37,"l":90.3,"n":2267,"o":90.32,"t":"2026-10-13T19:35:00Z","v":165961,"vw":90.340792},{"c":90.29,"h":90.3499,"l":90.25,"n":2083,"o":90.3155,"t":"2026-10-13T19:40:00Z","v":116220,"vw":90.283507},{"c":90.265,"h":90.29,"l":90.23,"n":2393,"o":90.28,"t":"2026-10-13T19:45:00Z","v":154541,"vw":90.258944},{"c":90.1,"h":90.28,"l":90.09,"n":3525,"o":90.27,"t":"2026-10-13T19:50:00Z","v":269828,"vw":90.165724},{"c":90.12,"h":90.225,"l":90.05,"n":9820,"o":90.105,"t":"2026-10-13T19:55:00Z","v":816500,"vw":90.137789},{"c":90.11,"h":90.12,"l":90.11,"n":118,"o":90.12,"t":"2026-10-13T20:00:00Z","v":3009570,"vw":90.110001},{"c":90.07,"h":90.07,"l":90.07,"n":4,"o":90.07,"t":"2026-10-13T20:10:00Z","v":164,"vw":90.07},{"c":89.9535,"h":90.0042,"l":89.9535,"n":6,"o":90.0042,"t":"2026-10-13T20:20:00Z","v":1120,"vw":89.962268},{"c":90,"h":90,"l":90,"n":5,"o":90,"t":"2026-10-13T20:25:00Z","v":260,"vw":90},{"c":90.11,"h":90.11,"l":90.1,"n":11,"o":90.1,"t":"2026-10-13T20:30:00Z","v":161034,"vw":90.109988},{"c":90.11,"h":90.11,"l":90.11,"n":4,"o":90.11,"t":"2026-10-13T20:35:00Z","v":1512,"vw":90.11},{"c":90.0105,"h":90.0105,"l":90.0105,"n":3,"o":90.0105,"t":"2026-10-13T20:40:00Z","v":1111,"vw":90.0105},{"c":90.06,"h":90.06,"l":90.06,"n":9,"o":90.06,"t":"2026-10-13T20:45:00Z","v":423,"vw":90.06},{"c":90.05,"h":90.05,"l":90.05,"n":5,"o":90.05,"t":"2026-10-13T20:50:00Z","v":483535,"vw":90.05},{"c":90.0237,"h":90.0237,"l":90.0237,"n":4,"o":90.0237,"t":"2026-10-13T20:55:00Z","v":112,"vw":90.0237},{"c":90.05,"h":90.05,"l":90.05,"n":13,"o":90.05,"t":"2026-10-13T21:50:00Z","v":806,"vw":90.05},{"c":90.02,"h":90.02,"l":90.02,"n":2,"o":90.02,"t":"2026-10-13T22:00:00Z","v":133,"vw":90.02},{"c":90.02,"h":90.02,"l":90.02,"n":4,"o":90.02,"t":"2026-10-13T22:10:00Z","v":597,"vw":90.02},{"c":90.02,"h":90.02,"l":90.02,"n":2,"o":90.02,"t":"2026-10-13T22:20:00Z","v":117,"vw":90.02},{"c":90.07,"h":90.07,"l":90.07,"n":8,"o":90.07,"t":"2026-10-13T22:50:00Z","v":204,"vw":90.07},{"c":90.04,"h":90.04,"l":90.04,"n":6,"o":90.04,"t":"2026-10-13T23:10:00Z","v":505,"vw":90.04},{"c":90,"h":90,"l":90,"n":9,"o":90,"t":"2026-10-13T23:25:00Z","v":903,"vw":90},{"c":90.23,"h":90.2996,"l":89.95,"n":638,"o":89.95,"t":"2026-10-14T08:00:00Z","v":11298,"vw":90.214562},{"c":90.25,"h":90.25,"l":90.25,"n":7,"o":90.25,"t":"2026-10-14T08:05:00Z","v":295,"vw":90.25},{"c":90.28,"h":90.2816,"l":90.22,"n":17,"o":90.2816,"t":"2026-10-14T08:10:00Z","v":725,"vw":90.265421},{"c":90.23,"h":90.23,"l":90.22,"n":6,"o":90.22,"t":"2026-10-14T08:25:00Z","v":580,"vw":90.225912},{"c":90.23,"h":90.23,"l":90.23,"n":5,"o":90.23,"t":"2026-10-14T08:45:00Z","v":604,"vw":90.23},{"c":90.4,"h":90.4,"l":90.39,"n":33,"o":90.39,"t":"2026-10-14T08:55:00Z","v":2100,"vw":90.396827},{"c":90.43,"h":90.43,"l":90.43,"n":12,"o":90.43,"t":"2026-10-14T09:10:00Z","v":162,"vw":90.43},{"c":90.41,"h":90.41,"l":90.41,"n":25,"o":90.41,"t":"2026-10-14T09:15:00Z","v":734,"vw":90.41},{"c":90.43,"h":90.43,"l":90.43,"n":5,"o":90.43,"t":"2026-10-14T09:35:00Z","v":2706,"vw":90.43},{"c":90.41,"h":90.41,"l":90.41,"n":13,"o":90.41,"t":"2026-10-14T10:00:00Z","v":997,"vw":90.41},{"c":90.4396,"h":90.4396,"l":90.4396,"n":3,"o":90.4396,"t":"2026-10-14T10:10:00Z","v":107,"vw":90.4396},{"c":90.39,"h":90.39,"l":90.39,"n":1,"o":90.39,"t":"2026-10-14T10:45:00Z","v":128,"vw":90.39},{"c":90.44,"h":90.44,"l":90.44,"n":11,"o":90.44,"t":"2026-10-14T10:50:00Z","v":281,"vw":90.44},{"c":90.45,"h":90.45,"l":90.45,"n":4,"o":90.45,"t":"2026-10-14T10:55:00Z","v":305,"vw":90.45},{"c":90.6,"h":90.6,"l":90.42,"n":123,"o":90.42,"t":"2026-10-14T11:00:00Z","v":5782,"vw":90.50379},{"c":90.62,"h":90.62,"l":90.505,"n":8,"o":90.505,"t":"2026-10-14T11:05:00Z","v":1425,"vw":90.608291},{"c":90.7,"h":90.7,"l":90.64,"n":53,"o":90.64,"t":"2026-10-14T11:10:00Z","v":1466,"vw":90.659911},{"c":90.7,"h":90.7347,"l":90.7,"n":17,"o":90.7347,"t":"2026-10-14T11:15:00Z","v":705,"vw":90.72082},{"c":90.6994,"h":90.6994,"l":90.6994,"n":3,"o":90.6994,"t":"2026-10-14T11:20:00Z","v":155,"vw":90.6994},{"c":90.7,"h":90.7,"l":90.7,"n":16,"o":90.7,"t":"2026-10-14T11:25:00Z","v":171,"vw":90.7},{"c":90.69,"h":90.69,"l":90.6081,"n":9,"o":90.6081,"t":"2026-10-14T11:30:00Z","v":346,"vw":90.64905},{"c":90.69,"h":90.69,"l":90.69,"n":27,"o":90.69,"t":"2026-10-14T11:40:00Z","v":442,"vw":90.69},{"c":90.73,"h":90.73,"l":90.73,"n":2,"o":90.73,"t":"2026-10-14T11:45:00Z","v":101,"vw":90.73},{"c":90.88,"h":90.9,"l":90.7975,"n":109,"o":90.8,"t":"2026-10-14T11:55:00Z","v":6817,"vw":90.838467},{"c":90.82,"h":90.85,"l":90.82,"n":16,"o":90.85,"t":"2026-10-14T12:00:00Z","v":5531,"vw":90.823687},{"c":90.81,"h":90.87,"l":90.792,"n":24,"o":90.82,"t":"2026-10-14T12:05:00Z","v":4754,"vw":90.848214},{"c":90.88,"h":90.88,"l":90.8,"n":51,"o":90.8,"t":"2026-10-14T12:15:00Z","v":2577,"vw":90.826034},{"c":90.873,"h":90.873,"l":90.873,"n":14,"o":90.873,"t":"2026-10-14T12:20:00Z","v":169,"vw":90.873},{"c":90.87,"h":90.88,"l":90.87,"n":47,"o":90.87,"t":"2026-10-14T12:25:00Z","v":1547,"vw":90.874292},{"c":90.8353,"h":90.8901,"l":90.79,"n":158,"o":90.81,"t":"2026-10-14T12:30:00Z","v":2780,"vw":90.822346},{"c":90.8,"h":90.8423,"l":90.7269,"n":76,"o":90.8388,"t":"2026-10-14T12:35:00Z","v":4453,"vw":90.819996},{"c":90.92,"h":90.92,"l":90.8,"n":102,"o":90.8,"t":"2026-10-14T12:40:00Z","v":4131,"vw":90.875579},{"c":90.9,"h":90.9,"l":90.9,"n":8,"o":90.9,"t":"2026-10-14T12:45:00Z","v":290,"vw":90.9},{"c":90.8886,"h":90.9,"l":90.8886,"n":24,"o":90.9,"t":"2026-10-14T12:50:00Z","v":642,"vw":90.896891},{"c":90.87,"h":90.92,"l":90.8277,"n":79,"o":90.91,"t":"2026-10-14T12:55:00Z","v":3742,"vw":90.903945},{"c":90.9268,"h":90.9268,"l":90.8,"n":166,"o":90.88,"t":"2026-10-14T13:00:00Z","v":7812,"vw":90.872163},{"c":90.99,"h":91.0655,"l":90.93,"n":321,"o":90.95,"t":"2026-10-14T13:05:00Z","v":7508,"vw":90.990761},{"c":90.946,"h":91,"l":90.8386,"n":104,"o":91,"t":"2026-10-14T13:10:00Z","v":8200,"vw":90.926716},{"c":90.99,"h":91,"l":90.96,"n":54,"o":90.96,"t":"2026-10-14T13:15:00Z","v":4308,"vw":90.985296},{"c":91,"h":91.05,"l":90.97,"n":237,"o":90.97,"t":"2026-10-14T13:20:00Z","v":6633,"vw":91.003281},{"c":90.9801,"h":91.01,"l":90.8369,"n":129,"o":91.01,"t":"2026-10-14T13:25:00Z","v":8908,"vw":90.914753},{"c":91.06,"h":91.13,"l":90.745,"n":5738,"o":90.895,"t":"2026-10-14T13:30:00Z","v":475069,"vw":90.917795},{"c":90.965,"h":91.3,"l":90.96,"n":3154,"o":91.07,"t":"2026-10-14T13:35:00Z","v":211490,"vw":91.14294},{"c":90.73,"h":91.0299,"l":90.73,"n":1774,"o":90.935,"t":"2026-10-14T13:40:00Z","v":86110,"vw":90.851015},{"c":90.715,"h":90.7534,"l":90.58,"n":2847,"o":90.72,"t":"2026-10-14T13:45:00Z","v":189571,"vw":90.678333},{"c":90.63,"h":90.805,"l":90.62,"n":1965,"o":90.71,"t":"2026-10-14T13:50:00Z","v":116572,"vw":90.713573},{"c":90.71,"h":90.72,"l":90.61,"n":1877,"o":90.65,"t":"2026-10-14T13:55:00Z","v":94445,"vw":90.659397},{"c":90.745,"h":90.76,"l":90.615,"n":2380,"o":90.7,"t":"2026-10-14T14:00:00Z","v":118171,"vw":90.675091},{"c":90.765,"h":90.8397,"l":90.7,"n":2175,"o":90.75,"t":"2026-10-14T14:05:00Z","v":112437,"vw":90.780139},{"c":90.665,"h":90.795,"l":90.66,"n":3686,"o":90.775,"t":"2026-10-14T14:10:00Z","v":101286,"vw":90.735005},{"c":90.635,"h":90.685,"l":90.55,"n":5510,"o":90.67,"t":"2026-10-14T14:15:00Z","v":130048,"vw":90.592218},{"c":90.65,"h":90.745,"l":90.63,"n":5129,"o":90.63,"t":"2026-10-14T14:20:00Z","v":93069,"vw":90.687878},{"c":90.76,"h":90.8,"l":90.64,"n":5197,"o":90.65,"t":"2026-10-14T14:25:00Z","v":66840,"vw":90.721859},{"c":90.72,"h":90.7826,"l":90.68,"n":5787,"o":90.7799,"t":"2026-10-14T14:30:00Z","v":89248,"vw":90.740702},{"c":90.68,"h":90.73,"l":90.65,"n":5742,"o":90.72,"t":"2026-10-14T14:35:00Z","v":105733,"vw":90.687129},{"c":90.67,"h":90.75,"l":90.665,"n":5289,"o":90.68,"t":"2026-10-14T14:40:00Z","v":64659,"vw":90.69539},{"c":90.79,"h":90.79,"l":90.645,"n":5915,"o":90.665,"t":"2026-10-14T14:45:00Z","v":143171,"vw":90.711936},{"c":90.865,"h":90.89,"l":90.76,"n":5475,"o":90.78,"t":"2026-10-14T14:50:00Z","v":101144,"vw":90.826821},{"c":90.74,"h":90.87,"l":90.73,"n":5309,"o":90.87,"t":"2026-10-14T14:55:00Z","v":202684,"vw":90.800113},{"c":90.91,"h":90.95,"l":90.73,"n":5686,"o":90.74,"t":"2026-10-14T15:00:00Z","v":112211,"vw":90.827784},{"c":91.09,"h":91.09,"l":90.9,"n":6347,"o":90.91,"t":"2026-10-14T15:05:00Z","v":156772,"vw":90.99958},{"c":91.15,"h":91.19,"l":91.08,"n":5762,"o":91.08,"t":"2026-10-14T15:10:00Z","v":113753,"vw":91.143932},{"c":91.175,"h":91.23,"l":91.12,"n":5644,"o":91.14,"t":"2026-10-14T15:15:00Z","v":112567,"vw":91.179213},{"c":91.29,"h":91.32,"l":91.17,"n":5548,"o":91.17,"t":"2026-10-14T15:20:00Z","v":97498,"vw":91.264976},{"c":91.365,"h":91.37,"l":91.26,"n":5324,"o":91.285,"t":"2026-10-14T15:25:00Z","v":106481,"vw":91.32093},{"c":91.47,"h":91.485,"l":91.3608,"n":6096,"o":91.3656,"t":"2026-10-14T15:30:00Z","v":193257,"vw":91.414926},{"c":91.67,"h":91.675,"l":91.445,"n":6210,"o":91.465,"t":"2026-10-14T15:35:00Z","v":144368,"vw":91.591102},{"c":91.595,"h":91.71,"l":91.59,"n":5597,"o":91.665,"t":"2026-10-14T15:40:00Z","v":93116,"vw":91.645742},{"c":91.555,"h":91.605,"l":91.482,"n":5412,"o":91.59,"t":"2026-10-14T15:45:00Z","v":109648,"vw":91.5586},{"c":91.56,"h":91.6,"l":91.53,"n":5063,"o":91.55,"t":"2026-10-14T15:50:00Z","v":61634,"vw":91.562008},{"c":91.51,"h":91.557,"l":91.46,"n":5553,"o":91.55,"t":"2026-10-14T15:55:00Z","v":139041,"vw":91.516804},{"c":91.55,"h":91.585,"l":91.485,"n":5637,"o":91.52,"t":"2026-10-14T16:00:00Z","v":90526,"vw":91.529458},{"c":91.55,"h":91.575,"l":91.5,"n":5415,"o":91.545,"t":"2026-10-14T16:05:00Z","v":64002,"vw":91.533997},{"c":91.64,"h":91.685,"l":91.54,"n":3751,"o":91.55,"t":"2026-10-14T16:10:00Z","v":99236,"vw":91.626549},{"c":91.615,"h":91.69,"l":91.6,"n":1705,"o":91.65,"t":"2026-10-14T16:15:00Z","v":101808,"vw":91.644959},{"c":91.74,"h":91.75,"l":91.6,"n":1997,"o":91.62,"t":"2026-10-14T16:20:00Z","v":105880,"vw":91.685718},{"c":91.78,"h":91.79,"l":91.705,"n":2807,"o":91.74,"t":"2026-10-14T16:25:00Z","v":179364,"vw":91.744089},{"c":91.88,"h":91.885,"l":91.775,"n":2166,"o":91.775,"t":"2026-10-14T16:30:00Z","v":105201,"vw":91.845097},{"c":91.775,"h":91.905,"l":91.765,"n":1998,"o":91.89,"t":"2026-10-14T16:35:00Z","v":119485,"vw":91.844539},{"c":91.67,"h":91.775,"l":91.65,"n":1773,"o":91.77,"t":"2026-10-14T16:40:00Z","v":74073,"vw":91.703746},{"c":91.625,"h":91.71,"l":91.615,"n":2010,"o":91.67,"t":"2026-10-14T16:45:00Z","v":110361,"vw":91.662525},{"c":91.695,"h":91.72,"l":91.595,"n":1735,"o":91.63,"t":"2026-10-14T16:50:00Z","v":97413,"vw":91.655224},{"c":91.665,"h":91.72,"l":91.63,"n":1437,"o":91.7,"t":"2026-10-14T16:55:00Z","v":66594,"vw":91.674621},{"c":91.64,"h":91.6601,"l":91.62,"n":1168,"o":91.66,"t":"2026-10-14T17:00:00Z","v":65533,"vw":91.642931},{"c":91.57,"h":91.675,"l":91.495,"n":3645,"o":91.64,"t":"2026-10-14T17:05:00Z","v":456718,"vw":91.566163},{"c":91.63,"h":91.6761,"l":91.565,"n":1327,"o":91.57,"t":"2026-10-14T17:10:00Z","v":83820,"vw":91.614456},{"c":91.65,"h":91.67,"l":91.62,"n":1322,"o":91.63,"t":"2026-10-14T17:15:00Z","v":93983,"vw":91.644039},{"c":91.645,"h":91.66,"l":91.53,"n":1401,"o":91.65,"t":"2026-10-14T17:20:00Z","v":72353,"vw":91.599128},{"c":91.63,"h":91.685,"l":91.63,"n":1619,"o":91.64,"t":"2026-10-14T17:25:00Z","v":90120,"vw":91.656234},{"c":91.755,"h":91.77,"l":91.555,"n":2621,"o":91.63,"t":"2026-10-14T17:30:00Z","v":450439,"vw":91.61563},{"c":91.86,"h":91.875,"l":91.76,"n":1561,"o":91.76,"t":"2026-10-14T17:35:00Z","v":83096,"vw":91.832659},{"c":91.82,"h":91.875,"l":91.785,"n":1331,"o":91.865,"t":"2026-10-14T17:40:00Z","v":66133,"vw":91.839572},{"c":91.745,"h":91.84,"l":91.74,"n":1801,"o":91.815,"t":"2026-10-14T17:45:00Z","v":85331,"vw":91.79984},{"c":91.735,"h":91.76,"l":91.65,"n":1745,"o":91.745,"t":"2026-10-14T17:50:00Z","v":94577,"vw":91.710462},{"c":91.78,"h":91.79,"l":91.72,"n":1268,"o":91.73,"t":"2026-10-14T17:55:00Z","v":55500,"vw":91.766898},{"c":91.825,"h":91.84,"l":91.765,"n":1491,"o":91.785,"t":"2026-10-14T18:00:00Z","v":79122,"vw":91.793211},{"c":91.885,"h":91.89,"l":91.82,"n":1288,"o":91.825,"t":"2026-10-14T18:05:00Z","v":76857,"vw":91.85536},{"c":91.875,"h":91.93,"l":91.83,"n":1346,"o":91.89,"t":"2026-10-14T18:10:00Z","v":77462,"vw":91.870798},{"c":91.84,"h":91.9,"l":91.8,"n":1493,"o":91.875,"t":"2026-10-14T18:15:00Z","v":82778,"vw":91.844914},{"c":91.85,"h":91.89,"l":91.84,"n":1369,"o":91.84,"t":"2026-10-14T18:20:00Z","v":70597,"vw":91.867861},{"c":91.86,"h":91.89,"l":91.845,"n":1079,"o":91.845,"t":"2026-10-14T18:25:00Z","v":49377,"vw":91.868943},{"c":91.805,"h":91.895,"l":91.78,"n":1464,"o":91.87,"t":"2026-10-14T18:30:00Z","v":94208,"vw":91.82687},{"c":91.745,"h":91.82,"l":91.72,"n":1191,"o":91.82,"t":"2026-10-14T18:35:00Z","v":68848,"vw":91.769054},{"c":91.7601,"h":91.77,"l":91.7006,"n":1450,"o":91.745,"t":"2026-10-14T18:40:00Z","v":88267,"vw":91.741274},{"c":91.73,"h":91.78,"l":91.705,"n":1234,"o":91.77,"t":"2026-10-14T18:45:00Z","v":71376,"vw":91.746285},{"c":91.735,"h":91.78,"l":91.71,"n":1547,"o":91.725,"t":"2026-10-14T18:50:00Z","v":117994,"vw":91.742279},{"c":91.725,"h":91.76,"l":91.69,"n":1438,"o":91.735,"t":"2026-10-14T18:55:00Z","v":89671,"vw":91.723114},{"c":91.895,"h":91.92,"l":91.73,"n":2291,"o":91.73,"t":"2026-10-14T19:00:00Z","v":208351,"vw":91.807095},{"c":91.91,"h":91.93,"l":91.88,"n":1327,"o":91.8931,"t":"2026-10-14T19:05:00Z","v":66636,"vw":91.906803},{"c":91.815,"h":91.92,"l":91.805,"n":2005,"o":91.915,"t":"2026-10-14T19:10:00Z","v":132562,"vw":91.851393},{"c":91.875,"h":91.92,"l":91.815,"n":1776,"o":91.82,"t":"2026-10-14T19:15:00Z","v":150747,"vw":91.846449},{"c":91.71,"h":91.875,"l":91.7,"n":1864,"o":91.875,"t":"2026-10-14T19:20:00Z","v":127695,"vw":91.79611},{"c":91.63,"h":91.715,"l":91.59,"n":2497,"o":91.715,"t":"2026-10-14T19:25:00Z","v":159885,"vw":91.632601},{"c":91.685,"h":91.7387,"l":91.56,"n":2639,"o":91.64,"t":"2026-10-14T19:30:00Z","v":189565,"vw":91.629731},{"c":91.735,"h":91.75,"l":91.675,"n":2198,"o":91.685,"t":"2026-10-14T19:35:00Z","v":151991,"vw":91.704125},{"c":91.6477,"h":91.74,"l":91.64,"n":2425,"o":91.73,"t":"2026-10-14T19:40:00Z","v":132632,"vw":91.685542},{"c":91.745,"h":91.77,"l":91.58,"n":3225,"o":91.645,"t":"2026-10-14T19:45:00Z","v":249615,"vw":91.679214},{"c":91.8,"h":91.84,"l":91.73,"n":3925,"o":91.75,"t":"2026-10-14T19:50:00Z","v":299457,"vw":91.785619},{"c":91.8,"h":91.9,"l":91.755,"n":11980,"o":91.81,"t":"2026-10-14T19:55:00Z","v":1067555,"vw":91.824119},{"c":91.78,"h":91.8,"l":91.6,"n":138,"o":91.8,"t":"2026-10-14T20:00:00Z","v":3076683,"vw":91.780059},{"c":91.7,"h":91.7,"l":91.7,"n":4,"o":91.7,"t":"2026-10-14T20:05:00Z","v":158,"vw":91.7},{"c":91.64,"h":91.64,"l":91.64,"n":14,"o":91.64,"t":"2026-10-14T20:15:00Z","v":616,"vw":91.64},{"c":91.67,"h":91.67,"l":91.67,"n":7,"o":91.67,"t":"2026-10-14T20:25:00Z","v":109,"vw":91.67},{"c":91.72,"h":91.72,"l":91.72,"n":11,"o":91.72,"t":"2026-10-14T20:35:00Z","v":185,"vw":91.72},{"c":91.6999,"h":91.6999,"l":91.68,"n":10,"o":91.68,"t":"2026-10-14T20:45:00Z","v":1178,"vw":91.681811},{"c":91.7645,"h":91.7645,"l":91.69,"n":10,"o":91.69,"t":"2026-10-14T20:50:00Z","v":714,"vw":91.743214},{"c":91.7,"h":91.7,"l":91.7,"n":5,"o":91.7,"t":"2026-10-14T20:55:00Z","v":233,"vw":91.7},{"c":91.71,"h":91.71,"l":91.71,"n":6,"o":91.71,"t":"2026-10-14T21:00:00Z","v":766,"vw":91.71},{"c":91.76,"h":91.76,"l":91.75,"n":88,"o":91.75,"t":"2026-10-14T21:05:00Z","v":792,"vw":91.754662},{"c":91.74,"h":91.74,"l":91.74,"n":10,"o":91.74,"t":"2026-10-14T21:25:00Z","v":383,"vw":91.74},{"c":91.74,"h":91.74,"l":91.74,"n":5,"o":91.74,"t":"2026-10-14T21:30:00Z","v":234,"vw":91.74},{"c":91.75,"h":91.75,"l":91.75,"n":12,"o":91.75,"t":"2026-10-14T21:35:00Z","v":208,"vw":91.75},{"c":91.77,"h":91.77,"l":91.77,"n":8,"o":91.77,"t":"2026-10-14T21:45:00Z","v":269,"vw":91.77},{"c":91.73,"h":91.79,"l":91.73,"n":53,"o":91.75,"t":"2026-10-14T21:50:00Z","v":4868,"vw":91.74465},{"c":91.73,"h":91.73,"l":91.73,"n":11,"o":91.73,"t":"2026-10-14T22:00:00Z","v":326,"vw":91.73},{"c":91.67,"h":91.74,"l":91.67,"n":12,"o":91.74,"t":"2026-10-14T22:05:00Z","v":629,"vw":91.728333},{"c":91.67,"h":91.67,"l":91.67,"n":3,"o":91.67,"t":"2026-10-14T22:15:00Z","v":265,"vw":91.67},{"c":91.91,"h":91.92,"l":91.78,"n":216,"o":91.78,"t":"2026-10-14T22:20:00Z","v":4761,"vw":91.848613},{"c":91.83,"h":91.83,"l":91.83,"n":24,"o":91.83,"t":"2026-10-14T22:25:00Z","v":406,"vw":91.83},{"c":91.93,"h":91.93,"l":91.91,"n":38,"o":91.91,"t":"2026-10-14T22:30:00Z","v":1273,"vw":91.923153},{"c":91.95,"h":91.95,"l":91.95,"n":39,"o":91.95,"t":"2026-10-14T22:40:00Z","v":733,"vw":91.95},{"c":91.99,"h":91.99,"l":91.87,"n":25,"o":91.87,"t":"2026-10-14T22:45:00Z","v":1295,"vw":91.921769},{"c":91.88,"h":91.88,"l":91.88,"n":22,"o":91.88,"t":"2026-10-14T23:00:00Z","v":489,"vw":91.88},{"c":91.92,"h":91.96,"l":91.92,"n":28,"o":91.92,"t":"2026-10-14T23:10:00Z","v":3125,"vw":91.947642},{"c":91.9784,"h":91.9784,"l":91.9748,"n":21,"o":91.9748,"t":"2026-10-14T23:15:00Z","v":1502,"vw":91.976994},{"c":91.9825,"h":91.9825,"l":91.9825,"n":8,"o":91.9825,"t":"2026-10-14T23:30:00Z","v":297,"vw":91.9825},{"c":91.95,"h":91.95,"l":91.95,"n":6,"o":91.95,"t":"2026-10-14T23:35:00Z","v":242,"vw":91.95},{"c":92.05,"h":92.05,"l":91.97,"n":318,"o":91.97,"t":"2026-10-14T23:40:00Z","v":10598,"vw":92.00011},{"c":92.0234,"h":92.2,"l":92.0234,"n":96,"o":92.12,"t":"2026-10-14T23:45:00Z","v":1719,"vw":92.147413},{"c":92.16,"h":92.16,"l":92.16,"n":3,"o":92.16,"t":"2026-10-14T23:50:00Z","v":273,"vw":92.16},{"c":92.16,"h":92.16,"l":91.9313,"n":61,"o":91.9313,"t":"2026-10-14T23:55:00Z","v":3146,"vw":92.0883},{"c":92.63,"h":92.71,"l":92.0029,"n":2368,"o":92.55,"t":"2026-10-15T08:00:00Z","v":41771,"vw":92.419309},{"c":92.75,"h":92.77,"l":92.29,"n":136,"o":92.29,"t":"2026-10-15T08:05:00Z","v":7577,"vw":92.740272},{"c":92.83,"h":92.88,"l":92.77,"n":34,"o":92.77,"t":"2026-10-15T08:10:00Z","v":1625,"vw":92.83942},{"c":93,"h":93,"l":92.9,"n":138,"o":92.9,"t":"2026-10-15T08:15:00Z","v":3594,"vw":92.965798},{"c":92.99,"h":93,"l":92.98,"n":76,"o":92.98,"t":"2026-10-15T08:20:00Z","v":1838,"vw":92.986831},{"c":93.03,"h":93.03,"l":92.97,"n":24,"o":92.97,"t":"2026-10-15T08:25:00Z","v":807,"vw":92.989346},{"c":92.96,"h":92.96,"l":92.95,"n":68,"o":92.96,"t":"2026-10-15T08:30:00Z","v":861,"vw":92.957865},{"c":92.96,"h":92.96,"l":92.96,"n":90,"o":92.96,"t":"2026-10-15T08:35:00Z","v":547,"vw":92.96},{"c":92.83,"h":92.86,"l":92.83,"n":55,"o":92.86,"t":"2026-10-15T08:40:00Z","v":1092,"vw":92.845254},{"c":92.77,"h":92.81,"l":92.77,"n":52,"o":92.81,"t":"2026-10-15T08:45:00Z","v":1709,"vw":92.777778},{"c":92.71,"h":92.74,"l":92.71,"n":27,"o":92.74,"t":"2026-10-15T08:50:00Z","v":735,"vw":92.721136},{"c":92.74,"h":92.74,"l":92.74,"n":25,"o":92.74,"t":"2026-10-15T08:55:00Z","v":463,"vw":92.74},{"c":92.68,"h":92.68,"l":92.68,"n":6,"o":92.68,"t":"2026-10-15T09:10:00Z","v":135,"vw":92.68},{"c":92.65,"h":92.65,"l":92.65,"n":18,"o":92.65,"t":"2026-10-15T09:20:00Z","v":506,"vw":92.65},{"c":92.61,"h":92.61,"l":92.61,"n":5,"o":92.61,"t":"2026-10-15T09:25:00Z","v":124,"vw":92.61},{"c":92.72,"h":92.72,"l":92.72,"n":18,"o":92.72,"t":"2026-10-15T09:30:00Z","v":319,"vw":92.72},{"c":92.6952,"h":92.7,"l":92.6922,"n":14,"o":92.6922,"t":"2026-10-15T09:40:00Z","v":1617,"vw":92.696617},{"c":92.7467,"h":92.7467,"l":92.68,"n":11,"o":92.695,"t":"2026-10-15T09:55:00Z","v":1101,"vw":92.716262},{"c":92.71,"h":92.71,"l":92.64,"n":59,"o":92.65,"t":"2026-10-15T10:00:00Z","v":1268,"vw":92.676415},{"c":92.7,"h":92.75,"l":92.5695,"n":44,"o":92.71,"t":"2026-10-15T10:05:00Z","v":4586,"vw":92.671558},{"c":92.66,"h":92.66,"l":92.66,"n":13,"o":92.66,"t":"2026-10-15T10:10:00Z","v":551,"vw":92.66},{"c":92.74,"h":92.74,"l":92.74,"n":18,"o":92.74,"t":"2026-10-15T10:15:00Z","v":905,"vw":92.74},{"c":92.73,"h":92.73,"l":92.73,"n":8,"o":92.73,"t":"2026-10-15T10:20:00Z","v":255,"vw":92.73},{"c":92.67,"h":92.67,"l":92.67,"n":10,"o":92.67,"t":"2026-10-15T10:30:00Z","v":269,"vw":92.67},{"c":92.6,"h":92.6,"l":92.59,"n":80,"o":92.6,"t":"2026-10-15T10:40:00Z","v":2427,"vw":92.594822},{"c":92.75,"h":92.75,"l":92.7,"n":52,"o":92.7,"t":"2026-10-15T10:45:00Z","v":1744,"vw":92.740039},{"c":92.77,"h":92.8,"l":92.76,"n":88,"o":92.76,"t":"2026-10-15T10:50:00Z","v":2347,"vw":92.771597},{"c":92.79,"h":92.79,"l":92.71,"n":29,"o":92.71,"t":"2026-10-15T10:55:00Z","v":530,"vw":92.75},{"c":92.8985,"h":93.22,"l":92.79,"n":390,"o":92.79,"t":"2026-10-15T11:00:00Z","v":11252,"vw":92.94232},{"c":93.2,"h":93.2,"l":93.1778,"n":60,"o":93.1778,"t":"2026-10-15T11:05:00Z","v":870,"vw":93.191494},{"c":93.15,"h":93.19,"l":93,"n":171,"o":93.19,"t":"2026-10-15T11:10:00Z","v":2726,"vw":93.151586},{"c":93.0158,"h":93.19,"l":93.0158,"n":214,"o":93.16,"t":"2026-10-15T11:15:00Z","v":3130,"vw":93.120255},{"c":93.09,"h":93.1331,"l":93,"n":32,"o":93.1331,"t":"2026-10-15T11:20:00Z","v":1398,"vw":93.086936},{"c":93.22,"h":93.22,"l":93.13,"n":209,"o":93.1448,"t":"2026-10-15T11:25:00Z","v":5762,"vw":93.178559},{"c":93.26,"h":93.3,"l":93.22,"n":134,"o":93.22,"t":"2026-10-15T11:30:00Z","v":3924,"vw":93.253605},{"c":93.25,"h":93.3707,"l":93.25,"n":250,"o":93.25,"t":"2026-10-15T11:35:00Z","v":10807,"vw":93.252485},{"c":93.25,"h":93.25,"l":93.25,"n":22,"o":93.25,"t":"2026-10-15T11:40:00Z","v":2171,"vw":93.25},{"c":93.17,"h":93.17,"l":93.0665,"n":100,"o":93.0665,"t":"2026-10-15T11:45:00Z","v":1409,"vw":93.12017},{"c":93.08,"h":93.08,"l":93.08,"n":18,"o":93.08,"t":"2026-10-15T11:50:00Z","v":318,"vw":93.08},{"c":93.09,"h":93.16,"l":93.09,"n":21,"o":93.16,"t":"2026-10-15T11:55:00Z","v":7032,"vw":93.101746},{"c":93.25,"h":93.25,"l":93.24,"n":69,"o":93.24,"t":"2026-10-15T12:00:00Z","v":3333,"vw":93.249089},{"c":93.23,"h":93.233,"l":93.043,"n":25,"o":93.043,"t":"2026-10-15T12:05:00Z","v":680,"vw":93.166144},{"c":93.25,"h":93.25,"l":93.21,"n":37,"o":93.2171,"t":"2026-10-15T12:10:00Z","v":767,"vw":93.224194},{"c":93.19,"h":93.19,"l":93.08,"n":46,"o":93.1,"t":"2026-10-15T12:15:00Z","v":2186,"vw":93.099797},{"c":93.24,"h":93.24,"l":93.18,"n":29,"o":93.18,"t":"2026-10-15T12:20:00Z","v":590,"vw":93.2},{"c":93.19,"h":93.25,"l":93.08,"n":78,"o":93.2,"t":"2026-10-15T12:25:00Z","v":5114,"vw":93.204289},{"c":93.12,"h":93.24,"l":93.08,"n":100,"o":93.08,"t":"2026-10-15T12:30:00Z","v":4109,"vw":93.208412},{"c":93.28,"h":93.3,"l":93.1077,"n":187,"o":93.1791,"t":"2026-10-15T12:35:00Z","v":11067,"vw":93.241133},{"c":93.3,"h":93.36,"l":93.1733,"n":98,"o":93.36,"t":"2026-10-15T12:40:00Z","v":4848,"vw":93.304836},{"c":93.28,"h":93.28,"l":93.19,"n":48,"o":93.2,"t":"2026-10-15T12:45:00Z","v":2118,"vw":93.217981},{"c":93.2025,"h":93.35,"l":93.2025,"n":118,"o":93.35,"t":"2026-10-15T12:50:00Z","v":8080,"vw":93.246471},{"c":93.24,"h":93.29,"l":93.18,"n":81,"o":93.23,"t":"2026-10-15T12:55:00Z","v":6675,"vw":93.202227},{"c":93.22,"h":93.2768,"l":93.22,"n":38,"o":93.2768,"t":"2026-10-15T13:00:00Z","v":3088,"vw":93.234627},{"c":93.3,"h":93.3,"l":93.27,"n":67,"o":93.27,"t":"2026-10-15T13:05:00Z","v":1187,"vw":93.285918},{"c":93.1744,"h":93.22,"l":93.1607,"n":70,"o":93.2076,"t":"2026-10-15T13:10:00Z","v":9169,"vw":93.181614},{"c":93.32,"h":93.34,"l":93.23,"n":95,"o":93.24,"t":"2026-10-15T13:15:00Z","v":3605,"vw":93.294047},{"c":93.16,"h":93.36,"l":93.15,"n":147,"o":93.31,"t":"2026-10-15T13:20:00Z","v":6135,"vw":93.1945},{"c":93.15,"h":93.3257,"l":93.15,"n":186,"o":93.18,"t":"2026-10-15T13:25:00Z","v":7206,"vw":93.210397},{"c":93.67,"h":93.87,"l":93.1,"n":10424,"o":93.21,"t":"2026-10-15T13:30:00Z","v":837505,"vw":93.383562},{"c":93.44,"h":93.875,"l":93.43,"n":4459,"o":93.665,"t":"2026-10-15T13:35:00Z","v":305904,"vw":93.706149},{"c":93.235,"h":93.58,"l":93.21,"n":4029,"o":93.45,"t":"2026-10-15T13:40:00Z","v":265687,"vw":93.353152},{"c":93.61,"h":93.735,"l":93.25,"n":4491,"o":93.25,"t":"2026-10-15T13:45:00Z","v":250595,"vw":93.527902},{"c":93.88,"h":93.8922,"l":93.555,"n":3100,"o":93.58,"t":"2026-10-15T13:50:00Z","v":166960,"vw":93.793899},{"c":93.66,"h":94.1,"l":93.6596,"n":5602,"o":93.89,"t":"2026-10-15T13:55:00Z","v":385269,"vw":93.929844},{"c":93.64,"h":93.76,"l":93.52,"n":5327,"o":93.665,"t":"2026-10-15T14:00:00Z","v":368717,"vw":93.639708},{"c":93.665,"h":93.79,"l":93.58,"n":4059,"o":93.65,"t":"2026-10-15T14:05:00Z","v":249488,"vw":93.682338},{"c":93.705,"h":93.81,"l":93.49,"n":5695,"o":93.66,"t":"2026-10-15T14:10:00Z","v":191500,"vw":93.654529},{"c":93.685,"h":93.86,"l":93.6705,"n":6820,"o":93.7,"t":"2026-10-15T14:15:00Z","v":168159,"vw":93.772637},{"c":93.715,"h":93.78,"l":93.635,"n":6180,"o":93.69,"t":"2026-10-15T14:20:00Z","v":113222,"vw":93.708641},{"c":93.595,"h":93.73,"l":93.53,"n":7017,"o":93.72,"t":"2026-10-15T14:25:00Z","v":208982,"vw":93.615253},{"c":93.535,"h":93.67,"l":93.535,"n":6607,"o":93.595,"t":"2026-10-15T14:30:00Z","v":149235,"vw":93.611121},{"c":93.365,"h":93.71,"l":93.335,"n":6766,"o":93.535,"t":"2026-10-15T14:35:00Z","v":182752,"vw":93.513271},{"c":93.08,"h":93.365,"l":93.065,"n":7262,"o":93.365,"t":"2026-10-15T14:40:00Z","v":271181,"vw":93.198972},{"c":93.12,"h":93.12,"l":92.975,"n":7090,"o":93.075,"t":"2026-10-15T14:45:00Z","v":208583,"vw":93.046429},{"c":93.145,"h":93.155,"l":93.005,"n":6578,"o":93.115,"t":"2026-10-15T14:50:00Z","v":188755,"vw":93.081416},{"c":92.885,"h":93.14,"l":92.86,"n":6745,"o":93.14,"t":"2026-10-15T14:55:00Z","v":204515,"vw":92.969886},{"c":92.92,"h":93.04,"l":92.85,"n":6401,"o":92.88,"t":"2026-10-15T15:00:00Z","v":154557,"vw":92.951768},{"c":92.93,"h":93.03,"l":92.815,"n":6812,"o":92.915,"t":"2026-10-15T15:05:00Z","v":236117,"vw":92.939503},{"c":92.855,"h":93.025,"l":92.805,"n":6661,"o":92.93,"t":"2026-10-15T15:10:00Z","v":182933,"vw":92.893201},{"c":92.845,"h":92.91,"l":92.775,"n":6091,"o":92.86,"t":"2026-10-15T15:15:00Z","v":135734,"vw":92.832114},{"c":92.79,"h":92.85,"l":92.77,"n":5574,"o":92.85,"t":"2026-10-15T15:20:00Z","v":104088,"vw":92.810738},{"c":92.84,"h":92.85,"l":92.765,"n":5700,"o":92.7842,"t":"2026-10-15T15:25:00Z","v":109248,"vw":92.80701},{"c":92.93,"h":92.97,"l":92.82,"n":5550,"o":92.83,"t":"2026-10-15T15:30:00Z","v":88234,"vw":92.920484},{"c":92.7417,"h":92.95,"l":92.7,"n":5764,"o":92.936,"t":"2026-10-15T15:35:00Z","v":127071,"vw":92.824821},{"c":92.815,"h":92.87,"l":92.72,"n":5843,"o":92.745,"t":"2026-10-15T15:40:00Z","v":162683,"vw":92.819599},{"c":92.71,"h":92.82,"l":92.71,"n":4800,"o":92.81,"t":"2026-10-15T15:45:00Z","v":51321,"vw":92.784302},{"c":92.51,"h":92.73,"l":92.485,"n":5748,"o":92.715,"t":"2026-10-15T15:50:00Z","v":139023,"vw":92.588378},{"c":92.46,"h":92.585,"l":92.4416,"n":5076,"o":92.51,"t":"2026-10-15T15:55:00Z","v":90105,"vw":92.501979},{"c":92.5101,"h":92.53,"l":92.405,"n":5605,"o":92.465,"t":"2026-10-15T16:00:00Z","v":79056,"vw":92.461243},{"c":92.535,"h":92.555,"l":92.45,"n":5449,"o":92.52,"t":"2026-10-15T16:05:00Z","v":86431,"vw":92.511387},{"c":92.535,"h":92.585,"l":92.523641,"n":1315,"o":92.54,"t":"2026-10-15T16:10:00Z","v":53261,"vw":92.541618},{"c":92.615,"h":92.615,"l":92.525,"n":1365,"o":92.53,"t":"2026-10-15T16:15:00Z","v":60528,"vw":92.575156},{"c":92.615,"h":92.645,"l":92.59,"n":1331,"o":92.62,"t":"2026-10-15T16:20:00Z","v":58001,"vw":92.617412},{"c":92.63,"h":92.68,"l":92.605,"n":1479,"o":92.61,"t":"2026-10-15T16:25:00Z","v":72603,"vw":92.640475},{"c":92.615,"h":92.6677,"l":92.595,"n":1530,"o":92.62,"t":"2026-10-15T16:30:00Z","v":75277,"vw":92.632944},{"c":92.5999,"h":92.67,"l":92.58,"n":1582,"o":92.615,"t":"2026-10-15T16:35:00Z","v":105606,"vw":92.626405},{"c":92.5,"h":92.6,"l":92.5,"n":1644,"o":92.595,"t":"2026-10-15T16:40:00Z","v":103346,"vw":92.545563},{"c":92.475,"h":92.515,"l":92.45,"n":1482,"o":92.5,"t":"2026-10-15T16:45:00Z","v":81637,"vw":92.486111},{"c":92.435,"h":92.52,"l":92.39,"n":1724,"o":92.49,"t":"2026-10-15T16:50:00Z","v":85235,"vw":92.466737},{"c":92.55,"h":92.55,"l":92.42,"n":1559,"o":92.43,"t":"2026-10-15T16:55:00Z","v":91548,"vw":92.470061},{"c":92.56,"h":92.585,"l":92.485,"n":1286,"o":92.56,"t":"2026-10-15T17:00:00Z","v":103658,"vw":92.544399},{"c":92.51,"h":92.565,"l":92.4901,"n":1043,"o":92.55,"t":"2026-10-15T17:05:00Z","v":52405,"vw":92.537557},{"c":92.44,"h":92.525,"l":92.44,"n":969,"o":92.52,"t":"2026-10-15T17:10:00Z","v":43102,"vw":92.481737},{"c":92.5,"h":92.53,"l":92.415,"n":1300,"o":92.44,"t":"2026-10-15T17:15:00Z","v":97573,"vw":92.472607},{"c":92.465,"h":92.53,"l":92.44,"n":1091,"o":92.5,"t":"2026-10-15T17:20:00Z","v":43865,"vw":92.478357},{"c":92.4103,"h":92.495,"l":92.41,"n":1241,"o":92.47,"t":"2026-10-15T17:25:00Z","v":68823,"vw":92.451787},{"c":92.26,"h":92.41,"l":92.245,"n":1825,"o":92.41,"t":"2026-10-15T17:30:00Z","v":132420,"vw":92.348833},{"c":92.165,"h":92.265,"l":92.14,"n":1302,"o":92.265,"t":"2026-10-15T17:35:00Z","v":66445,"vw":92.208007},{"c":92.125,"h":92.235,"l":92.1,"n":1486,"o":92.165,"t":"2026-10-15T17:40:00Z","v":79294,"vw":92.170139},{"c":92.205,"h":92.22,"l":92.1,"n":1290,"o":92.12,"t":"2026-10-15T17:45:00Z","v":73322,"vw":92.169341},{"c":92.285,"h":92.285,"l":92.16,"n":1844,"o":92.205,"t":"2026-10-15T17:50:00Z","v":78620,"vw":92.21139},{"c":92.27,"h":92.325,"l":92.23,"n":1235,"o":92.295,"t":"2026-10-15T17:55:00Z","v":72163,"vw":92.280388},{"c":92.28,"h":92.305,"l":92.25,"n":1350,"o":92.27,"t":"2026-10-15T18:00:00Z","v":71461,"vw":92.273819},{"c":92.35,"h":92.39,"l":92.25,"n":1640,"o":92.2701,"t":"2026-10-15T18:05:00Z","v":183304,"vw":92.337203},{"c":92.415,"h":92.415,"l":92.31,"n":1838,"o":92.359,"t":"2026-10-15T18:10:00Z","v":105994,"vw":92.351593},{"c":92.405,"h":92.455,"l":92.365,"n":1287,"o":92.4,"t":"2026-10-15T18:15:00Z","v":61567,"vw":92.417772},{"c":92.36,"h":92.42,"l":92.345,"n":1461,"o":92.4075,"t":"2026-10-15T18:20:00Z","v":85226,"vw":92.375657},{"c":92.215,"h":92.35,"l":92.215,"n":1783,"o":92.35,"t":"2026-10-15T18:25:00Z","v":107591,"vw":92.276593},{"c":92.31,"h":92.3142,"l":92.215,"n":1639,"o":92.215,"t":"2026-10-15T18:30:00Z","v":96171,"vw":92.266873},{"c":92.29,"h":92.32,"l":92.28,"n":1181,"o":92.31,"t":"2026-10-15T18:35:00Z","v":63903,"vw":92.296845},{"c":92.24,"h":92.33,"l":92.2,"n":1705,"o":92.305,"t":"2026-10-15T18:40:00Z","v":104892,"vw":92.272617},{"c":92.255,"h":92.275,"l":92.225,"n":1190,"o":92.235,"t":"2026-10-15T18:45:00Z","v":52660,"vw":92.248284},{"c":92.2793,"h":92.28,"l":92.25,"n":1043,"o":92.255,"t":"2026-10-15T18:50:00Z","v":71009,"vw":92.265646},{"c":92.205,"h":92.27,"l":92.195,"n":1499,"o":92.27,"t":"2026-10-15T18:55:00Z","v":109067,"vw":92.241259},{"c":92.159,"h":92.21,"l":92.145,"n":1378,"o":92.2,"t":"2026-10-15T19:00:00Z","v":74828,"vw":92.16847},{"c":92.195,"h":92.235,"l":92.155,"n":1396,"o":92.155,"t":"2026-10-15T19:05:00Z","v":83305,"vw":92.19282},{"c":92.115,"h":92.1985,"l":92.095,"n":1422,"o":92.195,"t":"2026-10-15T19:10:00Z","v":80618,"vw":92.142103},{"c":92.07,"h":92.54,"l":92.04,"n":9581,"o":92.115,"t":"2026-10-15T19:15:00Z","v":984094,"vw":92.277212},{"c":92.135,"h":92.18,"l":91.975,"n":3217,"o":92.075,"t":"2026-10-15T19:20:00Z","v":212763,"vw":92.072475},{"c":92.005,"h":92.165,"l":91.93,"n":2474,"o":92.13,"t":"2026-10-15T19:25:00Z","v":166958,"vw":92.035133},{"c":92.065,"h":92.07,"l":91.95,"n":2157,"o":92.01,"t":"2026-10-15T19:30:00Z","v":150255,"vw":92.007117},{"c":92.005,"h":92.065,"l":91.935,"n":2112,"o":92.06,"t":"2026-10-15T19:35:00Z","v":134032,"vw":91.987728},{"c":92.005,"h":92.085,"l":91.96,"n":2600,"o":92.01,"t":"2026-10-15T19:40:00Z","v":198126,"vw":92.011465},{"c":92,"h":92.025,"l":91.935,"n":2920,"o":92,"t":"2026-10-15T19:45:00Z","v":240739,"vw":91.979078},{"c":91.88,"h":92.055,"l":91.875,"n":5412,"o":92,"t":"2026-10-15T19:50:00Z","v":454202,"vw":91.983453},{"c":91.895,"h":91.995,"l":91.715,"n":16208,"o":91.875,"t":"2026-10-15T19:55:00Z","v":1695658,"vw":91.824002},{"c":92,"h":92,"l":91.85,"n":157,"o":92,"t":"2026-10-15T20:00:00Z","v":5726851,"vw":91.999964},{"c":91.89,"h":91.9676,"l":91.89,"n":26,"o":91.9676,"t":"2026-10-15T20:05:00Z","v":10721,"vw":91.911544},{"c":91.89,"h":91.89,"l":91.85,"n":31,"o":91.89,"t":"2026-10-15T20:10:00Z","v":19792,"vw":91.882625},{"c":91.89,"h":91.9,"l":91.89,"n":16,"o":91.9,"t":"2026-10-15T20:15:00Z","v":375,"vw":91.895212},{"c":91.781,"h":91.93,"l":91.781,"n":22,"o":91.89,"t":"2026-10-15T20:20:00Z","v":1133,"vw":91.900963},{"c":91.9,"h":91.9,"l":91.9,"n":3,"o":91.9,"t":"2026-10-15T20:25:00Z","v":136,"vw":91.9},{"c":91.877,"h":91.877,"l":91.87,"n":5,"o":91.87,"t":"2026-10-15T20:30:00Z","v":307,"vw":91.873477},{"c":91.7369,"h":91.7369,"l":91.7369,"n":5,"o":91.7369,"t":"2026-10-15T20:40:00Z","v":357,"vw":91.7369},{"c":91.8985,"h":91.8985,"l":91.8985,"n":8,"o":91.8985,"t":"2026-10-15T20:45:00Z","v":348,"vw":91.8985},{"c":91.82,"h":91.82,"l":91.82,"n":6,"o":91.82,"t":"2026-10-15T20:50:00Z","v":314,"vw":91.82},{"c":91.88,"h":91.89,"l":91.85,"n":24,"o":91.85,"t":"2026-10-15T20:55:00Z","v":1257,"vw":91.866102},{"c":91.89,"h":91.91,"l":91.89,"n":64,"o":91.89,"t":"2026-10-15T21:00:00Z","v":3264,"vw":91.893531},{"c":91.89,"h":91.91,"l":91.89,"n":11,"o":91.91,"t":"2026-10-15T21:05:00Z","v":1231,"vw":91.904618},{"c":92,"h":92,"l":91.92,"n":10,"o":91.92,"t":"2026-10-15T21:10:00Z","v":812,"vw":91.989677},{"c":91.9218,"h":91.9218,"l":91.9218,"n":23,"o":91.9218,"t":"2026-10-15T21:15:00Z","v":424,"vw":91.9218},{"c":91.93,"h":91.93,"l":91.925,"n":4,"o":91.925,"t":"2026-10-15T21:20:00Z","v":502,"vw":91.927},{"c":91.93,"h":91.93,"l":91.86,"n":16,"o":91.86,"t":"2026-10-15T21:25:00Z","v":491,"vw":91.900816},{"c":91.9,"h":91.9,"l":91.9,"n":6,"o":91.9,"t":"2026-10-15T21:30:00Z","v":1163,"vw":91.9},{"c":91.95,"h":91.95,"l":91.9,"n":11,"o":91.9,"t":"2026-10-15T21:35:00Z","v":1669,"vw":91.920291},{"c":91.93,"h":91.93,"l":91.92,"n":13,"o":91.92,"t":"2026-10-15T21:40:00Z","v":1079,"vw":91.928441},{"c":91.8,"h":91.8,"l":91.8,"n":5,"o":91.8,"t":"2026-10-15T21:50:00Z","v":147,"vw":91.8},{"c":91.98,"h":91.98,"l":91.94,"n":67,"o":91.94,"t":"2026-10-15T22:00:00Z","v":3165,"vw":91.975035},{"c":91.9669,"h":91.9669,"l":91.9669,"n":5,"o":91.9669,"t":"2026-10-15T22:05:00Z","v":122,"vw":91.9669},{"c":91.9586,"h":91.9586,"l":91.9586,"n":4,"o":91.9586,"t":"2026-10-15T22:10:00Z","v":103,"vw":91.9586},{"c":91.8,"h":91.9,"l":91.8,"n":11,"o":91.8261,"t":"2026-10-15T22:15:00Z","v":927,"vw":91.861356},{"c":91.86,"h":91.86,"l":91.86,"n":8,"o":91.86,"t":"2026-10-15T22:20:00Z","v":176,"vw":91.86},{"c":91.9,"h":91.9,"l":91.88,"n":21,"o":91.9,"t":"2026-10-15T22:25:00Z","v":1929,"vw":91.885194},{"c":91.95,"h":91.95,"l":91.95,"n":3,"o":91.95,"t":"2026-10-15T22:40:00Z","v":653,"vw":91.95},{"c":91.93,"h":91.93,"l":91.93,"n":1,"o":91.93,"t":"2026-10-15T22:45:00Z","v":200,"vw":91.93},{"c":91.94,"h":91.94,"l":91.8544,"n":11,"o":91.8544,"t":"2026-10-15T22:55:00Z","v":1038,"vw":91.873053},{"c":91.852,"h":91.89,"l":91.852,"n":8,"o":91.89,"t":"2026-10-15T23:00:00Z","v":1022,"vw":91.862211},{"c":91.9,"h":91.9345,"l":91.9,"n":11,"o":91.9345,"t":"2026-10-15T23:05:00Z","v":490,"vw":91.912921},{"c":91.88,"h":91.88,"l":91.88,"n":6,"o":91.88,"t":"2026-10-15T23:20:00Z","v":301,"vw":91.88},{"c":91.9,"h":91.9,"l":91.9,"n":2,"o":91.9,"t":"2026-10-15T23:35:00Z","v":123,"vw":91.9},{"c":91.863,"h":91.863,"l":91.863,"n":3,"o":91.863,"t":"2026-10-15T23:40:00Z","v":123,"vw":91.863},{"c":91.89,"h":91.9,"l":91.86,"n":15,"o":91.89,"t":"2026-10-15T23:45:00Z","v":1145,"vw":91.886895},{"c":91.9575,"h":91.9575,"l":91.91,"n":11,"o":91.91,"t":"2026-10-15T23:55:00Z","v":532,"vw":91.92804},{"c":92.2,"h":92.22,"l":91.84,"n":1033,"o":92.1,"t":"2026-10-16T08:00:00Z","v":17127,"vw":92.101065},{"c":92.17,"h":92.2,"l":92.17,"n":9,"o":92.2,"t":"2026-10-16T08:05:00Z","v":371,"vw":92.191429},{"c":92.49,"h":92.5,"l":92.29,"n":28,"o":92.3,"t":"2026-10-16T08:10:00Z","v":2388,"vw":92.440181},{"c":92.34,"h":92.5,"l":92.31,"n":39,"o":92.48,"t":"2026-10-16T08:15:00Z","v":2100,"vw":92.45431},{"c":92.35,"h":92.4,"l":92.35,"n":9,"o":92.4,"t":"2026-10-16T08:20:00Z","v":462,"vw":92.3625},{"c":92.39,"h":92.4,"l":92.28,"n":31,"o":92.28,"t":"2026-10-16T08:30:00Z","v":2823,"vw":92.389332},{"c":92.44,"h":92.44,"l":92.44,"n":8,"o":92.44,"t":"2026-10-16T08:35:00Z","v":280,"vw":92.44},{"c":92.43,"h":92.43,"l":92.43,"n":2,"o":92.43,"t":"2026-10-16T08:50:00Z","v":116,"vw":92.43},{"c":92.4,"h":92.4,"l":92.39,"n":7,"o":92.39,"t":"2026-10-16T08:55:00Z","v":708,"vw":92.39627},{"c":92.39,"h":92.39,"l":92.39,"n":15,"o":92.39,"t":"2026-10-16T09:00:00Z","v":259,"vw":92.39},{"c":92.37,"h":92.37,"l":92.37,"n":12,"o":92.37,"t":"2026-10-16T09:05:00Z","v":307,"vw":92.37},{"c":92.38,"h":92.38,"l":92.35,"n":34,"o":92.35,"t":"2026-10-16T09:10:00Z","v":2635,"vw":92.363519},{"c":92.46,"h":92.47,"l":92.39,"n":58,"o":92.4,"t":"2026-10-16T09:15:00Z","v":4702,"vw":92.464925},{"c":92.46,"h":92.46,"l":92.45,"n":32,"o":92.46,"t":"2026-10-16T09:20:00Z","v":1734,"vw":92.458393},{"c":92.54,"h":92.55,"l":92.47,"n":98,"o":92.47,"t":"2026-10-16T09:25:00Z","v":7638,"vw":92.512375},{"c":92.58,"h":92.58,"l":92.52,"n":31,"o":92.54,"t":"2026-10-16T09:30:00Z","v":3141,"vw":92.55103},{"c":92.6,"h":92.66,"l":92.59,"n":54,"o":92.59,"t":"2026-10-16T09:35:00Z","v":1627,"vw":92.632222},{"c":92.62,"h":92.62,"l":92.6,"n":28,"o":92.6,"t":"2026-10-16T09:40:00Z","v":1455,"vw":92.614989},{"c":92.64,"h":92.64,"l":92.62,"n":38,"o":92.62,"t":"2026-10-16T09:45:00Z","v":3266,"vw":92.631866},{"c":92.64,"h":92.64,"l":92.64,"n":6,"o":92.64,"t":"2026-10-16T09:50:00Z","v":134,"vw":92.64},{"c":92.63,"h":92.64,"l":92.63,"n":21,"o":92.64,"t":"2026-10-16T09:55:00Z","v":2224,"vw":92.639315},{"c":92.66,"h":92.69,"l":92.65,"n":51,"o":92.66,"t":"2026-10-16T10:00:00Z","v":4885,"vw":92.674631},{"c":92.65,"h":92.65,"l":92.65,"n":24,"o":92.65,"t":"2026-10-16T10:05:00Z","v":247,"vw":92.65},{"c":92.74,"h":92.74,"l":92.74,"n":20,"o":92.74,"t":"2026-10-16T10:10:00Z","v":514,"vw":92.74},{"c":92.75,"h":92.76,"l":92.72,"n":38,"o":92.76,"t":"2026-10-16T10:15:00Z","v":6280,"vw":92.745114},{"c":92.78,"h":92.8,"l":92.74,"n":16,"o":92.8,"t":"2026-10-16T10:20:00Z","v":3624,"vw":92.750134},{"c":92.76,"h":92.7974,"l":92.76,"n":28,"o":92.76,"t":"2026-10-16T10:30:00Z","v":1951,"vw":92.766848},{"c":92.75,"h":92.75,"l":92.75,"n":6,"o":92.75,"t":"2026-10-16T10:35:00Z","v":269,"vw":92.75},{"c":92.67,"h":92.73,"l":92.67,"n":15,"o":92.73,"t":"2026-10-16T10:40:00Z","v":1345,"vw":92.683103},{"c":92.7,"h":92.7,"l":92.7,"n":3,"o":92.7,"t":"2026-10-16T10:45:00Z","v":102,"vw":92.7},{"c":92.6,"h":92.67,"l":92.6,"n":30,"o":92.67,"t":"2026-10-16T10:50:00Z","v":2999,"vw":92.633495},{"c":92.63,"h":92.63,"l":92.62,"n":14,"o":92.62,"t":"2026-10-16T10:55:00Z","v":513,"vw":92.627143},{"c":92.68,"h":92.68,"l":92.64,"n":54,"o":92.64,"t":"2026-10-16T11:00:00Z","v":1549,"vw":92.67038},{"c":92.74,"h":92.74,"l":92.74,"n":36,"o":92.74,"t":"2026-10-16T11:05:00Z","v":3448,"vw":92.74},{"c":92.69,"h":92.69,"l":92.69,"n":7,"o":92.69,"t":"2026-10-16T11:15:00Z","v":1094,"vw":92.69},{"c":92.68,"h":92.69,"l":92.68,"n":26,"o":92.68,"t":"2026-10-16T11:20:00Z","v":2263,"vw":92.687192},{"c":92.77,"h":92.77,"l":92.7,"n":42,"o":92.72,"t":"2026-10-16T11:25:00Z","v":2726,"vw":92.726482},{"c":92.7601,"h":92.7601,"l":92.7601,"n":8,"o":92.7601,"t":"2026-10-16T11:30:00Z","v":171,"vw":92.7601},{"c":92.6294,"h":92.8,"l":92.6294,"n":75,"o":92.79,"t":"2026-10-16T11:35:00Z","v":1514,"vw":92.769029},{"c":92.8,"h":92.8,"l":92.76,"n":23,"o":92.76,"t":"2026-10-16T11:40:00Z","v":1178,"vw":92.796364},{"c":92.9,"h":92.9,"l":92.76,"n":79,"o":92.86,"t":"2026-10-16T11:45:00Z","v":2072,"vw":92.83431},{"c":92.87,"h":92.9,"l":92.86,"n":40,"o":92.9,"t":"2026-10-16T11:50:00Z","v":3073,"vw":92.873511},{"c":92.88,"h":92.9,"l":92.88,"n":49,"o":92.88,"t":"2026-10-16T11:55:00Z","v":3052,"vw":92.890278},{"c":92.84,"h":92.89,"l":92.83,"n":63,"o":92.88,"t":"2026-10-16T12:00:00Z","v":9854,"vw":92.863106},{"c":92.8154,"h":92.86,"l":92.8,"n":83,"o":92.84,"t":"2026-10-16T12:05:00Z","v":4199,"vw":92.833445},{"c":92.8235,"h":92.8235,"l":92.8235,"n":5,"o":92.8235,"t":"2026-10-16T12:10:00Z","v":246,"vw":92.8235},{"c":92.79,"h":92.79,"l":92.79,"n":7,"o":92.79,"t":"2026-10-16T12:15:00Z","v":296,"vw":92.79},{"c":92.82,"h":92.82,"l":92.82,"n":7,"o":92.82,"t":"2026-10-16T12:20:00Z","v":173,"vw":92.82},{"c":92.79,"h":92.79,"l":92.77,"n":21,"o":92.77,"t":"2026-10-16T12:25:00Z","v":841,"vw":92.773223},{"c":92.68,"h":92.77,"l":92.68,"n":29,"o":92.77,"t":"2026-10-16T12:30:00Z","v":2201,"vw":92.765577},{"c":92.7665,"h":92.7665,"l":92.735,"n":47,"o":92.735,"t":"2026-10-16T12:40:00Z","v":1451,"vw":92.750294},{"c":92.81,"h":92.82,"l":92.7951,"n":49,"o":92.7951,"t":"2026-10-16T12:45:00Z","v":1304,"vw":92.809336},{"c":92.7109,"h":92.82,"l":92.7109,"n":32,"o":92.82,"t":"2026-10-16T12:50:00Z","v":1474,"vw":92.784663},{"c":92.8184,"h":92.8184,"l":92.69,"n":70,"o":92.78,"t":"2026-10-16T12:55:00Z","v":4235,"vw":92.728864},{"c":92.69,"h":92.74,"l":92.6662,"n":47,"o":92.74,"t":"2026-10-16T13:00:00Z","v":5275,"vw":92.698414},{"c":92.75,"h":92.77,"l":92.69,"n":81,"o":92.69,"t":"2026-10-16T13:05:00Z","v":5612,"vw":92.717981},{"c":92.8,"h":92.88,"l":92.8,"n":19,"o":92.8,"t":"2026-10-16T13:10:00Z","v":1117,"vw":92.808529},{"c":92.81,"h":92.8597,"l":92.81,"n":25,"o":92.8597,"t":"2026-10-16T13:15:00Z","v":1285,"vw":92.829469},{"c":92.87,"h":92.9,"l":92.84,"n":80,"o":92.84,"t":"2026-10-16T13:20:00Z","v":2080,"vw":92.873662},{"c":93.02,"h":93.41,"l":92.72,"n":255,"o":92.85,"t":"2026-10-16T13:25:00Z","v":15727,"vw":92.975137},{"c":93.11,"h":93.2,"l":92.82,"n":6328,"o":92.99,"t":"2026-10-16T13:30:00Z","v":1403873,"vw":92.999089},{"c":93.2,"h":93.35,"l":93.09,"n":4180,"o":93.12,"t":"2026-10-16T13:35:00Z","v":269133,"vw":93.225487},{"c":92.9,"h":93.28,"l":92.84,"n":3070,"o":93.19,"t":"2026-10-16T13:40:00Z","v":316426,"vw":93.082571},{"c":93.205,"h":93.21,"l":92.81,"n":2224,"o":92.91,"t":"2026-10-16T13:45:00Z","v":120984,"vw":92.990493},{"c":93.28,"h":93.375,"l":93.2,"n":3288,"o":93.22,"t":"2026-10-16T13:50:00Z","v":254213,"vw":93.274571},{"c":93.34,"h":93.43,"l":93.25,"n":4767,"o":93.285,"t":"2026-10-16T13:55:00Z","v":375138,"vw":93.320431},{"c":93.375,"h":93.43,"l":93.3,"n":4898,"o":93.34,"t":"2026-10-16T14:00:00Z","v":352680,"vw":93.356301},{"c":93.365,"h":93.455,"l":93.285,"n":5177,"o":93.38,"t":"2026-10-16T14:05:00Z","v":343404,"vw":93.349868},{"c":93.35,"h":93.405,"l":93.335,"n":3910,"o":93.37,"t":"2026-10-16T14:10:00Z","v":96643,"vw":93.375314},{"c":93.1,"h":93.36,"l":93.0359,"n":6737,"o":93.34,"t":"2026-10-16T14:15:00Z","v":372513,"vw":93.217982},{"c":93.3172,"h":93.325,"l":93.1001,"n":6373,"o":93.1001,"t":"2026-10-16T14:20:00Z","v":481509,"vw":93.224901},{"c":93.305,"h":93.4,"l":93.29,"n":5934,"o":93.3043,"t":"2026-10-16T14:25:00Z","v":127350,"vw":93.336368},{"c":93.145,"h":93.33,"l":93.1007,"n":6488,"o":93.315,"t":"2026-10-16T14:30:00Z","v":187834,"vw":93.236072},{"c":93.13,"h":93.16,"l":93.04,"n":5731,"o":93.145,"t":"2026-10-16T14:35:00Z","v":120486,"vw":93.103476},{"c":93.05,"h":93.19,"l":93.035,"n":5784,"o":93.14,"t":"2026-10-16T14:40:00Z","v":284681,"vw":93.115216},{"c":93.015,"h":93.05,"l":92.88,"n":5760,"o":93.05,"t":"2026-10-16T14:45:00Z","v":122227,"vw":92.960911},{"c":93.24,"h":93.245,"l":93,"n":5425,"o":93.02,"t":"2026-10-16T14:50:00Z","v":110293,"vw":93.124662},{"c":93.3805,"h":93.385,"l":93.225,"n":5682,"o":93.25,"t":"2026-10-16T14:55:00Z","v":133161,"vw":93.293034},{"c":93.47,"h":93.5,"l":93.38,"n":6488,"o":93.39,"t":"2026-10-16T15:00:00Z","v":166663,"vw":93.4546},{"c":93.58,"h":93.585,"l":93.38,"n":7667,"o":93.475,"t":"2026-10-16T15:05:00Z","v":350050,"vw":93.47374},{"c":93.54,"h":93.625,"l":93.48,"n":5977,"o":93.5825,"t":"2026-10-16T15:10:00Z","v":171884,"vw":93.55884},{"c":93.385,"h":93.55,"l":93.35,"n":7313,"o":93.53,"t":"2026-10-16T15:15:00Z","v":310824,"vw":93.455357},{"c":93.46,"h":93.535,"l":93.355,"n":6003,"o":93.385,"t":"2026-10-16T15:20:00Z","v":169310,"vw":93.451008},{"c":93.41,"h":93.46,"l":93.34,"n":5621,"o":93.46,"t":"2026-10-16T15:25:00Z","v":100292,"vw":93.40036},{"c":93.5401,"h":93.55,"l":93.37,"n":5969,"o":93.405,"t":"2026-10-16T15:30:00Z","v":155373,"vw":93.468622},{"c":93.605,"h":93.62,"l":93.54,"n":5915,"o":93.55,"t":"2026-10-16T15:35:00Z","v":165455,"vw":93.589021},{"c":93.545,"h":93.64,"l":93.525,"n":5728,"o":93.605,"t":"2026-10-16T15:40:00Z","v":112631,"vw":93.581506},{"c":93.585,"h":93.75,"l":93.525,"n":7076,"o":93.54,"t":"2026-10-16T15:45:00Z","v":284190,"vw":93.628304},{"c":93.675,"h":93.68,"l":93.575,"n":5940,"o":93.585,"t":"2026-10-16T15:50:00Z","v":184275,"vw":93.621591},{"c":93.68,"h":93.71,"l":93.545,"n":7097,"o":93.68,"t":"2026-10-16T15:55:00Z","v":464234,"vw":93.601642},{"c":93.445,"h":93.71,"l":93.44,"n":7088,"o":93.685,"t":"2026-10-16T16:00:00Z","v":258475,"vw":93.612337},{"c":93.38,"h":93.53,"l":93.37,"n":6402,"o":93.45,"t":"2026-10-16T16:05:00Z","v":192424,"vw":93.42272},{"c":93.3,"h":93.4299,"l":93.285,"n":3772,"o":93.37,"t":"2026-10-16T16:10:00Z","v":107010,"vw":93.375997},{"c":93.27,"h":93.32,"l":93.23,"n":1922,"o":93.305,"t":"2026-10-16T16:15:00Z","v":141027,"vw":93.27613},{"c":93.215,"h":93.305,"l":93.21,"n":1474,"o":93.28,"t":"2026-10-16T16:20:00Z","v":96979,"vw":93.260444},{"c":93.265,"h":93.29,"l":93.2,"n":1586,"o":93.215,"t":"2026-10-16T16:25:00Z","v":129725,"vw":93.247798},{"c":93.275,"h":93.29,"l":93.23,"n":1582,"o":93.265,"t":"2026-10-16T16:30:00Z","v":75609,"vw":93.258323},{"c":93.2,"h":93.275,"l":93.16,"n":2417,"o":93.275,"t":"2026-10-16T16:35:00Z","v":397966,"vw":93.197403},{"c":93.205,"h":93.27,"l":93.19,"n":1405,"o":93.205,"t":"2026-10-16T16:40:00Z","v":53744,"vw":93.225861},{"c":93.295,"h":93.315,"l":93.14,"n":2195,"o":93.2,"t":"2026-10-16T16:45:00Z","v":166436,"vw":93.23212},{"c":93.3,"h":93.315,"l":93.23,"n":1716,"o":93.2899,"t":"2026-10-16T16:50:00Z","v":85929,"vw":93.285812},{"c":93.27,"h":93.375,"l":93.27,"n":2669,"o":93.305,"t":"2026-10-16T16:55:00Z","v":262069,"vw":93.325274},{"c":93.265,"h":93.3,"l":93.22,"n":2341,"o":93.265,"t":"2026-10-16T17:00:00Z","v":169444,"vw":93.266572},{"c":93.21,"h":93.305,"l":93.16,"n":2318,"o":93.27,"t":"2026-10-16T17:05:00Z","v":206929,"vw":93.231217},{"c":93.11,"h":93.24,"l":93.085,"n":2436,"o":93.215,"t":"2026-10-16T17:10:00Z","v":243367,"vw":93.158668},{"c":93.2,"h":93.215,"l":93.1,"n":1808,"o":93.11,"t":"2026-10-16T17:15:00Z","v":118075,"vw":93.174095},{"c":93.14,"h":93.2,"l":93.13,"n":1441,"o":93.2,"t":"2026-10-16T17:20:00Z","v":83119,"vw":93.162225},{"c":93.135,"h":93.185,"l":93.08,"n":1509,"o":93.145,"t":"2026-10-16T17:25:00Z","v":90717,"vw":93.133267},{"c":93.195,"h":93.225,"l":93.13,"n":1638,"o":93.135,"t":"2026-10-16T17:30:00Z","v":102736,"vw":93.176874},{"c":93.225,"h":93.28,"l":93.19,"n":1592,"o":93.195,"t":"2026-10-16T17:35:00Z","v":129956,"vw":93.246605},{"c":93.21,"h":93.29,"l":93.18,"n":1801,"o":93.225,"t":"2026-10-16T17:40:00Z","v":164526,"vw":93.235556},{"c":93.17,"h":93.235,"l":93.17,"n":1507,"o":93.205,"t":"2026-10-16T17:45:00Z","v":92465,"vw":93.200871},{"c":93.125,"h":93.195,"l":93.11,"n":2019,"o":93.17,"t":"2026-10-16T17:50:00Z","v":97778,"vw":93.156178},{"c":93.01,"h":93.135,"l":92.96,"n":2165,"o":93.125,"t":"2026-10-16T17:55:00Z","v":702918,"vw":93.021069},{"c":93.045,"h":93.11,"l":93,"n":2172,"o":93.015,"t":"2026-10-16T18:00:00Z","v":146762,"vw":93.051486},{"c":92.99,"h":93.095,"l":92.97,"n":1784,"o":93.045,"t":"2026-10-16T18:05:00Z","v":111639,"vw":93.043759},{"c":92.905,"h":93.025,"l":92.84,"n":1770,"o":92.99,"t":"2026-10-16T18:10:00Z","v":153523,"vw":92.927285},{"c":92.855,"h":92.94,"l":92.84,"n":1640,"o":92.905,"t":"2026-10-16T18:15:00Z","v":110821,"vw":92.889512},{"c":92.865,"h":92.915,"l":92.82,"n":1482,"o":92.855,"t":"2026-10-16T18:20:00Z","v":112977,"vw":92.871341},{"c":92.885,"h":92.945,"l":92.85,"n":1873,"o":92.865,"t":"2026-10-16T18:25:00Z","v":142362,"vw":92.902301},{"c":92.865,"h":92.93,"l":92.86,"n":1788,"o":92.88,"t":"2026-10-16T18:30:00Z","v":154839,"vw":92.898938},{"c":92.935,"h":92.96,"l":92.845,"n":1967,"o":92.865,"t":"2026-10-16T18:35:00Z","v":145948,"vw":92.906703},{"c":93.005,"h":93.02,"l":92.93,"n":1755,"o":92.935,"t":"2026-10-16T18:40:00Z","v":135493,"vw":92.984561},{"c":93,"h":93.0886,"l":92.99,"n":2057,"o":93.005,"t":"2026-10-16T18:45:00Z","v":138444,"vw":93.042794},{"c":93.07,"h":93.0827,"l":92.98,"n":1946,"o":92.995,"t":"2026-10-16T18:50:00Z","v":139820,"vw":93.021418},{"c":93.075,"h":93.125,"l":93.05,"n":2015,"o":93.085,"t":"2026-10-16T18:55:00Z","v":146212,"vw":93.086484},{"c":93.17,"h":93.19,"l":93.06,"n":1696,"o":93.07,"t":"2026-10-16T19:00:00Z","v":106745,"vw":93.120925},{"c":93.14,"h":93.29,"l":93.09,"n":2556,"o":93.16,"t":"2026-10-16T19:05:00Z","v":200754,"vw":93.183437},{"c":93.095,"h":93.17,"l":93.05,"n":1819,"o":93.145,"t":"2026-10-16T19:10:00Z","v":132122,"vw":93.115114},{"c":93.06,"h":93.17,"l":93.05,"n":1602,"o":93.1,"t":"2026-10-16T19:15:00Z","v":108645,"vw":93.114725},{"c":93.03,"h":93.08,"l":92.99,"n":1838,"o":93.065,"t":"2026-10-16T19:20:00Z","v":167504,"vw":93.0312},{"c":93.025,"h":93.05,"l":92.94,"n":2015,"o":93.03,"t":"2026-10-16T19:25:00Z","v":139651,"vw":92.99446},{"c":93.25,"h":93.28,"l":92.97,"n":3313,"o":93.03,"t":"2026-10-16T19:30:00Z","v":658779,"vw":93.100762},{"c":93.345,"h":93.365,"l":93.24,"n":2313,"o":93.25,"t":"2026-10-16T19:35:00Z","v":171178,"vw":93.304131},{"c":93.53,"h":93.53,"l":93.32,"n":2303,"o":93.345,"t":"2026-10-16T19:40:00Z","v":136571,"vw":93.427145},{"c":93.535,"h":93.57,"l":93.4701,"n":3292,"o":93.52,"t":"2026-10-16T19:45:00Z","v":307292,"vw":93.523275},{"c":93.505,"h":93.57,"l":93.455,"n":3663,"o":93.53,"t":"2026-10-16T19:50:00Z","v":327601,"vw":93.501317},{"c":93.87,"h":93.885,"l":93.465,"n":13562,"o":93.5,"t":"2026-10-16T19:55:00Z","v":1583800,"vw":93.697291},{"c":93.77,"h":93.9,"l":93.2338,"n":254,"o":93.86,"t":"2026-10-16T20:00:00Z","v":4356617,"vw":93.8528},{"c":93.5883,"h":93.789,"l":93.5883,"n":54,"o":93.789,"t":"2026-10-16T20:05:00Z","v":15971,"vw":93.758021},{"c":93.7,"h":93.7799,"l":93.5883,"n":25,"o":93.7799,"t":"2026-10-16T20:10:00Z","v":19010,"vw":93.694277},{"c":93.74,"h":93.74,"l":93.7171,"n":28,"o":93.7171,"t":"2026-10-16T20:15:00Z","v":3109,"vw":93.728586},{"c":93.73,"h":93.74,"l":93.73,"n":68,"o":93.74,"t":"2026-10-16T20:20:00Z","v":1839,"vw":93.733316},{"c":93.71,"h":93.74,"l":93.71,"n":11,"o":93.74,"t":"2026-10-16T20:25:00Z","v":788,"vw":93.734017},{"c":93.7398,"h":93.7398,"l":93.7398,"n":12,"o":93.7398,"t":"2026-10-16T20:30:00Z","v":687,"vw":93.7398},{"c":93.74,"h":93.74,"l":93.74,"n":16,"o":93.74,"t":"2026-10-16T20:35:00Z","v":522,"vw":93.74},{"c":93.9,"h":93.9,"l":93.73,"n":10,"o":93.73,"t":"2026-10-16T20:40:00Z","v":1856,"vw":93.74094},{"c":93.73,"h":93.73,"l":93.73,"n":19,"o":93.73,"t":"2026-10-16T20:45:00Z","v":3806,"vw":93.73},{"c":93.74,"h":93.77,"l":93.74,"n":15,"o":93.77,"t":"2026-10-16T20:50:00Z","v":664,"vw":93.752275},{"c":93.7694,"h":93.7694,"l":93.7694,"n":2,"o":93.7694,"t":"2026-10-16T20:55:00Z","v":675,"vw":93.7694},{"c":93.7377,"h":93.7723,"l":93.73,"n":86,"o":93.7723,"t":"2026-10-16T21:00:00Z","v":4475,"vw":93.74308},{"c":93.77,"h":93.77,"l":93.73,"n":30,"o":93.73,"t":"2026-10-16T21:05:00Z","v":1438,"vw":93.756595},{"c":93.77,"h":93.77,"l":93.77,"n":4,"o":93.77,"t":"2026-10-16T21:10:00Z","v":1354,"vw":93.77},{"c":93.78,"h":93.78,"l":93.78,"n":6,"o":93.78,"t":"2026-10-16T21:15:00Z","v":363,"vw":93.78},{"c":93.78,"h":93.78,"l":93.78,"n":7,"o":93.78,"t":"2026-10-16T21:20:00Z","v":458662,"vw":93.78},{"c":93.79,"h":93.79,"l":93.79,"n":6,"o":93.79,"t":"2026-10-16T21:25:00Z","v":117,"vw":93.79},{"c":93.78,"h":93.78,"l":93.78,"n":9,"o":93.78,"t":"2026-10-16T21:30:00Z","v":292,"vw":93.78},{"c":93.77,"h":93.79,"l":93.77,"n":37,"o":93.7887,"t":"2026-10-16T21:35:00Z","v":1901,"vw":93.775905},{"c":93.7701,"h":93.7701,"l":93.77,"n":7,"o":93.77,"t":"2026-10-16T21:40:00Z","v":299,"vw":93.77005},{"c":93.79,"h":93.79,"l":93.785,"n":19,"o":93.785,"t":"2026-10-16T21:45:00Z","v":534,"vw":93.788387},{"c":93.7882,"h":93.7882,"l":93.77,"n":14,"o":93.77,"t":"2026-10-16T21:50:00Z","v":421,"vw":93.775455},{"c":93.76,"h":93.76,"l":93.76,"n":14,"o":93.76,"t":"2026-10-16T22:00:00Z","v":323,"vw":93.76},{"c":93.67,"h":93.71,"l":93.67,"n":33,"o":93.71,"t":"2026-10-16T22:05:00Z","v":904,"vw":93.698197},{"c":93.5,"h":93.5,"l":93.5,"n":7,"o":93.5,"t":"2026-10-16T22:20:00Z","v":217,"vw":93.5},{"c":93.5648,"h":93.5648,"l":93.54,"n":25,"o":93.54,"t":"2026-10-16T22:30:00Z","v":428,"vw":93.548026},{"c":93.74,"h":93.74,"l":93.68,"n":44,"o":93.68,"t":"2026-10-16T22:35:00Z","v":3068,"vw":93.721422},{"c":93.8,"h":93.8,"l":93.5972,"n":6,"o":93.5972,"t":"2026-10-16T22:40:00Z","v":299,"vw":93.689382}],"history":[{"c":70.34,"h":70.47,"l":69.47,"n":134119,"o":69.57,"t":"2024-10-14T04:00:00Z","v":7659318,"vw":70.181416},{"c":70.34,"h":71.21,"l":70.16,"n":152933,"o":70.46,"t":"2024-10-15T04:00:00Z","v":10358734,"vw":70.496304},{"c":70.57,"h":70.7,"l":69.97,"n":128251,"o":70.09,"t":"2024-10-16T04:00:00Z","v":7937347,"vw":70.489943},{"c":69.9,"h":70.69,"l":69.58,"n":147792,"o":70.63,"t":"2024-10-17T04:00:00Z","v":14674631,"vw":69.905413},{"c":70.44,"h":70.55,"l":69.605,"n":125492,"o":69.87,"t":"2024-10-18T04:00:00Z","v":15087519,"vw":70.255801},{"c":69.45,"h":70.325,"l":69.305,"n":171966,"o":70,"t":"2024-10-21T04:00:00Z","v":11981163,"vw":69.646862},{"c":69.45,"h":69.745,"l":68.68,"n":184446,"o":69,"t":"2024-10-22T04:00:00Z","v":18603251,"vw":69.465355},{"c":68.01,"h":68.7,"l":66.58,"n":289457,"o":66.99,"t":"2024-10-23T04:00:00Z","v":24655203,"vw":67.923487},{"c":67.3,"h":68.04,"l":66.952,"n":201470,"o":67.65,"t":"2024-10-24T04:00:00Z","v":17568831,"vw":67.332659},{"c":66.92,"h":67.7,"l":66.79,"n":163281,"o":67.07,"t":"2024-10-25T04:00:00Z","v":11138127,"vw":67.150211},{"c":66.67,"h":67.395,"l":66.6,"n":179327,"o":66.96,"t":"2024-10-28T04:00:00Z","v":10761416,"vw":66.831739},{"c":65.56,"h":66.34,"l":65.52,"n":210717,"o":66.29,"t":"2024-10-29T04:00:00Z","v":16525917,"vw":65.80378},{"c":65.92,"h":66.535,"l":65.32,"n":177098,"o":65.51,"t":"2024-10-30T04:00:00Z","v":14177766,"vw":66.004582},{"c":65.31,"h":65.99,"l":65.255,"n":167397,"o":65.81,"t":"2024-10-31T04:00:00Z","v":13383717,"vw":65.517335},{"c":65.01,"h":65.66,"l":64.89,"n":178451,"o":65.47,"t":"2024-11-01T04:00:00Z","v":12163094,"vw":65.08794},{"c":65.11,"h":65.42,"l":64.6507,"n":172726,"o":65.08,"t":"2024-11-04T05:00:00Z","v":10984502,"vw":65.031852},{"c":65.37,"h":65.4697,"l":64.64,"n":101147,"o":64.64,"t":"2024-11-05T05:00:00Z","v":8780220,"vw":65.231975},{"c":63.7,"h":64.86,"l":63.18,"n":294425,"o":64.42,"t":"2024-11-06T05:00:00Z","v":22899263,"vw":63.717844},{"c":63.66,"h":64.39,"l":63.6,"n":195427,"o":64.29,"t":"2024-11-07T05:00:00Z","v":14856051,"vw":63.816896},{"c":63.92,"h":64.24,"l":63.74,"n":173083,"o":63.91,"t":"2024-11-08T05:00:00Z","v":14719308,"vw":63.990591},{"c":63.36,"h":64.12,"l":63.2509,"n":158956,"o":63.99,"t":"2024-11-11T05:00:00Z","v":13980873,"vw":63.595594},{"c":63.2,"h":63.75,"l":63.12,"n":144222,"o":63.68,"t":"2024-11-12T05:00:00Z","v":15020975,"vw":63.348218},{"c":63,"h":63.26,"l":62.49,"n":129589,"o":63.05,"t":"2024-11-13T05:00:00Z","v":13177637,"vw":62.958579},{"c":62.55,"h":63.11,"l":62.43,"n":153715,"o":63.11,"t":"2024-11-14T05:00:00Z","v":15910820,"vw":62.680813},{"c":61.74,"h":62.63,"l":61.39,"n":216616,"o":62.49,"t":"2024-11-15T05:00:00Z","v":26284331,"vw":61.746808},{"c":61.86,"h":62.14,"l":61.56,"n":137407,"o":61.85,"t":"2024-11-18T05:00:00Z","v":16079364,"vw":61.890968},{"c":62.59,"h":62.62,"l":61.63,"n":142699,"o":61.9,"t":"2024-11-19T05:00:00Z","v":16254832,"vw":62.268567},{"c":62.99,"h":63.01,"l":62.02,"n":135382,"o":62.7,"t":"2024-11-20T05:00:00Z","v":18899499,"vw":62.727189},{"c":63.76,"h":63.81,"l":62.95,"n":142955,"o":63.15,"t":"2024-11-21T05:00:00Z","v":17292300,"vw":63.529356},{"c":63.92,"h":64.48,"l":63.65,"n":151738,"o":64.24,"t":"2024-11-22T05:00:00Z","v":19562231,"vw":63.933187},{"c":64.38,"h":64.71,"l":63.84,"n":141322,"o":64.32,"t":"2024-11-25T05:00:00Z","v":36805252,"vw":64.325339},{"c":64.55,"h":64.64,"l":64.06,"n":126516,"o":64.31,"t":"2024-11-26T05:00:00Z","v":14473271,"vw":64.481227},{"c":64.43,"h":65.1,"l":64.25,"n":119813,"o":64.96,"t":"2024-11-27T05:00:00Z","v":13263403,"vw":64.63063},{"c":64.08,"h":64.25,"l":63.77,"n":86331,"o":64.02,"t":"2024-11-29T05:00:00Z","v":10648354,"vw":64.082664},{"c":63.65,"h":64.19,"l":63.345,"n":130230,"o":64.05,"t":"2024-12-02T05:00:00Z","v":16500095,"vw":63.68395},{"c":63.52,"h":64.08,"l":63.025,"n":136859,"o":63.72,"t":"2024-12-03T05:00:00Z","v":24874490,"vw":63.577024},{"c":62.21,"h":63.35,"l":61.9,"n":192310,"o":63.275,"t":"2024-12-04T05:00:00Z","v":28137660,"vw":62.32107},{"c":62.92,"h":63.12,"l":62.1,"n":156699,"o":62.47,"t":"2024-12-05T05:00:00Z","v":21040359,"vw":62.739242},{"c":62.53,"h":63.36,"l":62.51,"n":128436,"o":62.83,"t":"2024-12-06T05:00:00Z","v":15581148,"vw":62.77393},{"c":62.6,"h":62.929,"l":61.9,"n":177027,"o":62.69,"t":"2024-12-09T05:00:00Z","v":22348331,"vw":62.551862},{"c":62.91,"h":63.04,"l":61.79,"n":128565,"o":62.7,"t":"2024-12-10T05:00:00Z","v":14949415,"vw":62.599895},{"c":62.64,"h":63.63,"l":62.4,"n":156803,"o":63,"t":"2024-12-11T05:00:00Z","v":32819011,"vw":62.848331},{"c":63.84,"h":63.92,"l":63.22,"n":135140,"o":63.55,"t":"2024-12-12T05:00:00Z","v":17542091,"vw":63.697425},{"c":63.12,"h":63.835,"l":63.11,"n":123919,"o":63.57,"t":"2024-12-13T05:00:00Z","v":13429033,"vw":63.374191},{"c":62.55,"h":63.86,"l":62.35,"n":154688,"o":63.23,"t":"2024-12-16T05:00:00Z","v":24559738,"vw":62.871969},{"c":63.4,"h":63.55,"l":62.32,"n":156807,"o":62.45,"t":"2024-12-17T05:00:00Z","v":21902382,"vw":63.357545},{"c":62.85,"h":63.64,"l":62.79,"n":149421,"o":62.81,"t":"2024-12-18T05:00:00Z","v":20946087,"vw":63.12507},{"c":62.45,"h":63.17,"l":62.4,"n":149874,"o":62.7,"t":"2024-12-19T05:00:00Z","v":21300647,"vw":62.677244},{"c":62.55,"h":63.06,"l":62.28,"n":132918,"o":62.47,"t":"2024-12-20T05:00:00Z","v":42458096,"vw":62.589931},{"c":62.38,"h":62.76,"l":61.5318,"n":129799,"o":62.5,"t":"2024-12-23T05:00:00Z","v":13010758,"vw":62.10961},{"c":62.84,"h":62.84,"l":62.01,"n":54378,"o":62.2,"t":"2024-12-24T05:00:00Z","v":5019131,"vw":62.60343},{"c":62.57,"h":62.74,"l":62.4,"n":94994,"o":62.62,"t":"2024-12-26T05:00:00Z","v":7945641,"vw":62.579203},{"c":62.45,"h":62.95,"l":62.209,"n":92383,"o":62.45,"t":"2024-12-27T05:00:00Z","v":8542773,"vw":62.518924},{"c":62.03,"h":62.34,"l":61.68,"n":104606,"o":62.34,"t":"2024-12-30T05:00:00Z","v":8972212,"vw":62.03051},{"c":62.26,"h":62.43,"l":61.8,"n":86578,"o":62.02,"t":"2024-12-31T05:00:00Z","v":9256664,"vw":62.149822},{"c":61.84,"h":62.75,"l":61.62,"n":112814,"o":62.35,"t":"2025-01-02T05:00:00Z","v":12990975,"vw":61.971472},{"c":61.75,"h":62.075,"l":61.62,"n":97672,"o":61.9,"t":"2025-01-03T05:00:00Z","v":10403204,"vw":61.823184},{"c":60.81,"h":61.565,"l":60.66,"n":181518,"o":61.5,"t":"2025-01-06T05:00:00Z","v":17924237,"vw":61.0326},{"c":60.84,"h":61.7175,"l":60.615,"n":153326,"o":61.11,"t":"2025-01-07T05:00:00Z","v":17799629,"vw":60.989392},{"c":61.71,"h":61.77,"l":60.93,"n":126248,"o":60.99,"t":"2025-01-08T05:00:00Z","v":14412397,"vw":61.459623},{"c":61.07,"h":61.65,"l":60.73,"n":167716,"o":61.58,"t":"2025-01-10T05:00:00Z","v":22424951,"vw":61.012367},{"c":61.65,"h":61.845,"l":60.71,"n":139354,"o":61.13,"t":"2025-01-13T05:00:00Z","v":18016173,"vw":61.52017},{"c":62.04,"h":62.065,"l":61.3,"n":123210,"o":61.655,"t":"2025-01-14T05:00:00Z","v":16658287,"vw":61.769231},{"c":61.77,"h":62.62,"l":61.68,"n":125735,"o":62.33,"t":"2025-01-15T05:00:00Z","v":16187203,"vw":61.999457},{"c":62.25,"h":62.3,"l":61.32,"n":107933,"o":61.42,"t":"2025-01-16T05:00:00Z","v":12585528,"vw":61.923325},{"c":62.71,"h":62.765,"l":62.17,"n":119939,"o":62.31,"t":"2025-01-17T05:00:00Z","v":17948868,"vw":62.567021},{"c":62.42,"h":63.23,"l":62.3,"n":155808,"o":62.9,"t":"2025-01-21T05:00:00Z","v":19817068,"vw":62.629618},{"c":61.78,"h":62.285,"l":61.66,"n":137267,"o":62.12,"t":"2025-01-22T05:00:00Z","v":18191886,"vw":61.895149},{"c":61.53,"h":61.98,"l":61.37,"n":131818,"o":61.8,"t":"2025-01-23T05:00:00Z","v":16528423,"vw":61.679321},{"c":61.92,"h":62.01,"l":61.435,"n":152687,"o":61.72,"t":"2025-01-24T05:00:00Z","v":19244604,"vw":61.725812},{"c":63.87,"h":64.18,"l":62.473,"n":199570,"o":62.87,"t":"2025-01-27T05:00:00Z","v":20742915,"vw":63.525625},{"c":62.36,"h":64.04,"l":62.28,"n":154564,"o":63.51,"t":"2025-01-28T05:00:00Z","v":14956031,"vw":62.8617},{"c":62.83,"h":63.36,"l":62.55,"n":115416,"o":62.56,"t":"2025-01-29T05:00:00Z","v":11325635,"vw":62.94999},{"c":64.05,"h":64.285,"l":63.23,"n":121389,"o":63.85,"t":"2025-01-30T05:00:00Z","v":13200977,"vw":63.861461},{"c":63.48,"h":63.93,"l":63.39,"n":114051,"o":63.7,"t":"2025-01-31T05:00:00Z","v":12102060,"vw":63.591388},{"c":63.35,"h":63.6299,"l":62.43,"n":140610,"o":63.18,"t":"2025-02-03T05:00:00Z","v":12048515,"vw":63.294842},{"c":62.67,"h":63.63,"l":62.35,"n":131884,"o":63.61,"t":"2025-02-04T05:00:00Z","v":15625354,"vw":62.726976},{"c":63.12,"h":63.29,"l":62.585,"n":101385,"o":62.72,"t":"2025-02-05T05:00:00Z","v":10686754,"vw":63.024994},{"c":63.36,"h":63.74,"l":62.91,"n":104971,"o":63.62,"t":"2025-02-06T05:00:00Z","v":13423408,"vw":63.285018},{"c":63.84,"h":63.92,"l":63.27,"n":111021,"o":63.43,"t":"2025-02-07T05:00:00Z","v":13134187,"vw":63.763957},{"c":64.55,"h":64.65,"l":63.66,"n":134147,"o":64.1,"t":"2025-02-10T05:00:00Z","v":16144822,"vw":64.247899},{"c":67.6,"h":67.67,"l":66.41,"n":292505,"o":67.5,"t":"2025-02-11T05:00:00Z","v":30589148,"vw":67.126044},{"c":68.71,"h":68.82,"l":66.87,"n":221725,"o":66.87,"t":"2025-02-12T05:00:00Z","v":26033764,"vw":68.225949},{"c":69.5,"h":69.61,"l":68.762,"n":205258,"o":69,"t":"2025-02-13T05:00:00Z","v":24393148,"vw":69.325613},{"c":68.87,"h":70.03,"l":68.76,"n":164285,"o":69.365,"t":"2025-02-14T05:00:00Z","v":20779090,"vw":69.305444},{"c":69.05,"h":69.37,"l":68.42,"n":144772,"o":68.55,"t":"2025-02-18T05:00:00Z","v":15569122,"vw":68.982621},{"c":70.07,"h":70.13,"l":69.17,"n":128406,"o":69.21,"t":"2025-02-19T05:00:00Z","v":16024557,"vw":69.808247},{"c":70.04,"h":70.07,"l":69.42,"n":111615,"o":69.71,"t":"2025-02-20T05:00:00Z","v":13398010,"vw":69.864878},{"c":71.35,"h":71.6,"l":70.13,"n":183794,"o":70.32,"t":"2025-02-21T05:00:00Z","v":21662252,"vw":71.210067},{"c":70.59,"h":71.73,"l":70.33,"n":182216,"o":70.84,"t":"2025-02-24T05:00:00Z","v":21418442,"vw":70.846224},{"c":71.49,"h":71.7699,"l":70.73,"n":181424,"o":70.86,"t":"2025-02-25T05:00:00Z","v":21555588,"vw":71.370884},{"c":70.8,"h":71.275,"l":70.525,"n":145518,"o":71.27,"t":"2025-02-26T05:00:00Z","v":14531175,"vw":70.879188},{"c":70.87,"h":71.535,"l":70.42,"n":151549,"o":70.72,"t":"2025-02-27T05:00:00Z","v":16789476,"vw":71.075767},{"c":71.21,"h":71.57,"l":70.56,"n":155708,"o":71.45,"t":"2025-02-28T05:00:00Z","v":22167379,"vw":71.054857},{"c":72.32,"h":72.36,"l":69.73,"n":217098,"o":70.24,"t":"2025-03-03T05:00:00Z","v":21717603,"vw":71.616059},{"c":70.19,"h":72.65,"l":69.88,"n":238408,"o":72.07,"t":"2025-03-04T05:00:00Z","v":25411858,"vw":70.951446},{"c":70.08,"h":70.74,"l":69.84,"n":152688,"o":69.9,"t":"2025-03-05T05:00:00Z","v":23933629,"vw":70.299801},{"c":70.46,"h":70.529,"l":69.45,"n":151136,"o":70.41,"t":"2025-03-06T05:00:00Z","v":21694031,"vw":70.154077},{"c":71.43,"h":71.82,"l":69.65,"n":174424,"o":69.65,"t":"2025-03-07T05:00:00Z","v":28393261,"vw":71.245903},{"c":71.45,"h":73.22,"l":71.315,"n":224958,"o":71.96,"t":"2025-03-10T04:00:00Z","v":25251189,"vw":72.161483},{"c":71.04,"h":72.04,"l":70.61,"n":194691,"o":71.875,"t":"2025-03-11T04:00:00Z","v":28076440,"vw":71.096864},{"c":69.94,"h":70.73,"l":69.74,"n":163657,"o":70.37,"t":"2025-03-12T04:00:00Z","v":18923301,"vw":70.108563},{"c":69.62,"h":70.25,"l":69.281,"n":139137,"o":70.25,"t":"2025-03-13T04:00:00Z","v":15746568,"vw":69.603931},{"c":69.16,"h":69.26,"l":68.3803,"n":142617,"o":68.51,"t":"2025-03-14T04:00:00Z","v":14205091,"vw":69.022297},{"c":70.12,"h":70.17,"l":69.08,"n":134183,"o":69.24,"t":"2025-03-17T04:00:00Z","v":15634808,"vw":69.899962},{"c":69.38,"h":70.19,"l":69.3,"n":110529,"o":70.11,"t":"2025-03-18T04:00:00Z","v":12657615,"vw":69.602852},{"c":69.28,"h":69.38,"l":68.54,"n":128406,"o":68.55,"t":"2025-03-19T04:00:00Z","v":14780007,"vw":69.038932},{"c":69.71,"h":69.81,"l":69.09,"n":128280,"o":69.305,"t":"2025-03-20T04:00:00Z","v":16295263,"vw":69.553397},{"c":68.67,"h":69.97,"l":68.18,"n":153919,"o":69.71,"t":"2025-03-21T04:00:00Z","v":47479473,"vw":68.824157},{"c":68.95,"h":69.08,"l":68.33,"n":105942,"o":68.8,"t":"2025-03-24T04:00:00Z","v":12575412,"vw":68.830518},{"c":68.81,"h":69.08,"l":68.6,"n":100583,"o":68.95,"t":"2025-03-25T04:00:00Z","v":12513897,"vw":68.803535},{"c":70.02,"h":70.35,"l":68.9,"n":128477,"o":68.92,"t":"2025-03-26T04:00:00Z","v":14482764,"vw":69.728388},{"c":70.74,"h":70.985,"l":70.07,"n":115089,"o":70.18,"t":"2025-03-27T04:00:00Z","v":11663365,"vw":70.671231},{"c":70.37,"h":71.315,"l":69.53,"n":172160,"o":70.81,"t":"2025-03-28T04:00:00Z","v":17412915,"vw":70.4803},{"c":71.62,"h":71.9375,"l":70.49,"n":190367,"o":70.73,"t":"2025-03-31T04:00:00Z","v":24016866,"vw":71.600233},{"c":71.87,"h":71.91,"l":71.185,"n":169082,"o":71.68,"t":"2025-04-01T04:00:00Z","v":15309146,"vw":71.697548},{"c":71.33,"h":72.36,"l":71.05,"n":138381,"o":71.96,"t":"2025-04-02T04:00:00Z","v":14606519,"vw":71.461395},{"c":73.18,"h":73.95,"l":72.32,"n":263349,"o":72.48,"t":"2025-04-03T04:00:00Z","v":24959589,"vw":73.197},{"c":69.93,"h":73.01,"l":69.79,"n":282818,"o":72.42,"t":"2025-04-04T04:00:00Z","v":26517159,"vw":70.896991},{"c":68.37,"h":69.38,"l":66.05,"n":342808,"o":66.23,"t":"2025-04-07T04:00:00Z","v":34258363,"vw":68.004369},{"c":68.42,"h":69.9815,"l":67.76,"n":214895,"o":68.96,"t":"2025-04-08T04:00:00Z","v":22771962,"vw":69.003014},{"c":69.95,"h":70.47,"l":67.28,"n":256103,"o":67.92,"t":"2025-04-09T04:00:00Z","v":27913362,"vw":68.978067},{"c":70.76,"h":71.205,"l":68.98,"n":238606,"o":70.19,"t":"2025-04-10T04:00:00Z","v":22450163,"vw":70.393833},{"c":71.43,"h":71.85,"l":70.54,"n":187695,"o":70.905,"t":"2025-04-11T04:00:00Z","v":19988203,"vw":71.323988},{"c":72.45,"h":72.66,"l":70.93,"n":144950,"o":71.3,"t":"2025-04-14T04:00:00Z","v":13930207,"vw":72.185235},{"c":71.86,"h":72.63,"l":71.725,"n":143589,"o":72.62,"t":"2025-04-15T04:00:00Z","v":14965492,"vw":72.037511},{"c":71.68,"h":72.665,"l":71.385,"n":125309,"o":72.36,"t":"2025-04-16T04:00:00Z","v":15276216,"vw":72.075394},{"c":73,"h":73.425,"l":71.72,"n":140276,"o":71.9,"t":"2025-04-17T04:00:00Z","v":20754495,"vw":72.793912},{"c":72.77,"h":73.4723,"l":71.82,"n":146171,"o":73.38,"t":"2025-04-21T04:00:00Z","v":16037190,"vw":72.758615},{"c":73.9,"h":74.38,"l":72.92,"n":141286,"o":73,"t":"2025-04-22T04:00:00Z","v":15613518,"vw":73.815147},{"c":73.3,"h":73.95,"l":72.38,"n":155706,"o":73.29,"t":"2025-04-23T04:00:00Z","v":16353927,"vw":73.078009},{"c":72.52,"h":73.425,"l":72.3,"n":144613,"o":73.02,"t":"2025-04-24T04:00:00Z","v":16893861,"vw":72.809014},{"c":71.91,"h":72.92,"l":71.125,"n":160794,"o":72.65,"t":"2025-04-25T04:00:00Z","v":16315984,"vw":71.70012},{"c":71.79,"h":72.26,"l":71.31,"n":153147,"o":72.075,"t":"2025-04-28T04:00:00Z","v":15997495,"vw":71.698966},{"c":72.35,"h":72.71,"l":70.28,"n":155554,"o":71.19,"t":"2025-04-29T04:00:00Z","v":16244057,"vw":72.07611},{"c":72.55,"h":73.48,"l":71.685,"n":145871,"o":73.35,"t":"2025-04-30T04:00:00Z","v":21074652,"vw":72.460431},{"c":71.29,"h":72.04,"l":71.23,"n":149425,"o":72,"t":"2025-05-01T04:00:00Z","v":18034163,"vw":71.468419},{"c":71.65,"h":71.815,"l":71.095,"n":130599,"o":71.5,"t":"2025-05-02T04:00:00Z","v":12629593,"vw":71.541169},{"c":71.7,"h":71.8,"l":71.01,"n":105569,"o":71.67,"t":"2025-05-05T04:00:00Z","v":11932687,"vw":71.571934},{"c":71.72,"h":71.9,"l":71.16,"n":108313,"o":71.675,"t":"2025-05-06T04:00:00Z","v":12705475,"vw":71.635248},{"c":72.4,"h":72.685,"l":71.67,"n":130342,"o":71.72,"t":"2025-05-07T04:00:00Z","v":15025786,"vw":72.278366},{"c":71.17,"h":72.47,"l":71.13,"n":135447,"o":72.2,"t":"2025-05-08T04:00:00Z","v":14371061,"vw":71.598377},{"c":70.52,"h":71.15,"l":70.46,"n":110164,"o":70.99,"t":"2025-05-09T04:00:00Z","v":11228947,"vw":70.734232},{"c":69.53,"h":70.33,"l":68.7,"n":233449,"o":70.145,"t":"2025-05-12T04:00:00Z","v":21539013,"vw":69.324082},{"c":68.96,"h":69.69,"l":68.87,"n":159768,"o":69.59,"t":"2025-05-13T04:00:00Z","v":14389053,"vw":69.095895},{"c":69.16,"h":69.34,"l":68.58,"n":146072,"o":68.88,"t":"2025-05-14T04:00:00Z","v":16286799,"vw":69.082736},{"c":71.61,"h":71.73,"l":69.6,"n":167558,"o":69.7,"t":"2025-05-15T04:00:00Z","v":19817096,"vw":71.072882},{"c":72,"h":72.26,"l":71.43,"n":131379,"o":71.86,"t":"2025-05-16T04:00:00Z","v":18441200,"vw":71.858906},{"c":71.93,"h":72.17,"l":71.64,"n":111327,"o":72.03,"t":"2025-05-19T04:00:00Z","v":13282775,"vw":71.88625},{"c":71.69,"h":72.13,"l":71.43,"n":119115,"o":71.8,"t":"2025-05-20T04:00:00Z","v":12137798,"vw":71.744129},{"c":71.85,"h":72.08,"l":71.585,"n":104467,"o":71.69,"t":"2025-05-21T04:00:00Z","v":12094424,"vw":71.816132},{"c":71.14,"h":71.985,"l":70.96,"n":103932,"o":71.84,"t":"2025-05-22T04:00:00Z","v":11101798,"vw":71.293636},{"c":71.77,"h":71.98,"l":70.685,"n":116881,"o":71.54,"t":"2025-05-23T04:00:00Z","v":12822145,"vw":71.645321},{"c":71.78,"h":72.22,"l":71.56,"n":114574,"o":71.74,"t":"2025-05-27T04:00:00Z","v":10666102,"vw":71.801499},{"c":71.15,"h":71.9,"l":71.05,"n":93860,"o":71.7,"t":"2025-05-28T04:00:00Z","v":8710896,"vw":71.342552},{"c":71.49,"h":71.66,"l":70.46,"n":113941,"o":71,"t":"2025-05-29T04:00:00Z","v":10294095,"vw":71.234982},{"c":72.1,"h":72.47,"l":71.605,"n":126422,"o":71.605,"t":"2025-05-30T04:00:00Z","v":28019547,"vw":72.087949},{"c":72,"h":72.04,"l":71.36,"n":109518,"o":72.025,"t":"2025-06-02T04:00:00Z","v":10202737,"vw":71.784872},{"c":71.16,"h":71.78,"l":70.475,"n":159727,"o":71.71,"t":"2025-06-03T04:00:00Z","v":20139767,"vw":71.065043},{"c":71.37,"h":71.845,"l":70.68,"n":110758,"o":71.26,"t":"2025-06-04T04:00:00Z","v":13565891,"vw":71.392992},{"c":70.91,"h":71.455,"l":70.835,"n":121195,"o":71.38,"t":"2025-06-05T04:00:00Z","v":13535619,"vw":71.048647},{"c":71.35,"h":71.48,"l":70.9448,"n":94139,"o":71.085,"t":"2025-06-06T04:00:00Z","v":9524036,"vw":71.26926},{"c":71.77,"h":71.83,"l":71.09,"n":121068,"o":71.35,"t":"2025-06-09T04:00:00Z","v":12281339,"vw":71.561337},{"c":72.35,"h":72.685,"l":71.76,"n":117121,"o":71.9,"t":"2025-06-10T04:00:00Z","v":12264972,"vw":72.252895},{"c":72.07,"h":72.36,"l":71.76,"n":110283,"o":72.265,"t":"2025-06-11T04:00:00Z","v":12718510,"vw":72.002396},{"c":72.24,"h":72.3999,"l":71.6,"n":111173,"o":72.25,"t":"2025-06-12T04:00:00Z","v":12806911,"vw":72.092656},{"c":71.02,"h":71.88,"l":70.73,"n":136502,"o":71.77,"t":"2025-06-13T04:00:00Z","v":17467162,"vw":71.193806},{"c":70.52,"h":71.62,"l":70.24,"n":151654,"o":71.2,"t":"2025-06-16T04:00:00Z","v":15045880,"vw":70.701681},{"c":69.62,"h":70.46,"l":69.58,"n":139257,"o":70.38,"t":"2025-06-17T04:00:00Z","v":15437032,"vw":69.935061},{"c":69.21,"h":70,"l":69.09,"n":148972,"o":70,"t":"2025-06-18T04:00:00Z","v":16227582,"vw":69.411679},{"c":68.84,"h":69.5554,"l":68.78,"n":139100,"o":69.09,"t":"2025-06-20T04:00:00Z","v":40859425,"vw":69.002606},{"c":69.74,"h":69.81,"l":68.97,"n":146492,"o":69.14,"t":"2025-06-23T04:00:00Z","v":21822773,"vw":69.52859},{"c":70.21,"h":70.35,"l":69.685,"n":122575,"o":69.945,"t":"2025-06-24T04:00:00Z","v":15216084,"vw":70.084484},{"c":69.63,"h":70.02,"l":69.43,"n":118322,"o":69.925,"t":"2025-06-25T04:00:00Z","v":12540374,"vw":69.687835},{"c":69.47,"h":69.92,"l":69.145,"n":125828,"o":69.7,"t":"2025-06-26T04:00:00Z","v":14454090,"vw":69.407073},{"c":70.33,"h":70.56,"l":69.47,"n":125737,"o":69.59,"t":"2025-06-27T04:00:00Z","v":23470691,"vw":70.222874},{"c":70.75,"h":70.79,"l":70.09,"n":118252,"o":70.125,"t":"2025-06-30T04:00:00Z","v":15428966,"vw":70.550369},{"c":71.67,"h":72.45,"l":70.9,"n":156663,"o":70.99,"t":"2025-07-01T04:00:00Z","v":21729276,"vw":71.708051},{"c":70.91,"h":71.825,"l":70.735,"n":129573,"o":71.69,"t":"2025-07-02T04:00:00Z","v":13050239,"vw":71.058617},{"c":71.35,"h":71.395,"l":70.45,"n":85896,"o":71.04,"t":"2025-07-03T04:00:00Z","v":9440316,"vw":71.089084},{"c":71.01,"h":71.37,"l":70.8,"n":120529,"o":71.37,"t":"2025-07-07T04:00:00Z","v":16984675,"vw":71.006558},{"c":70.24,"h":70.68,"l":69.88,"n":127774,"o":70.68,"t":"2025-07-08T04:00:00Z","v":17115521,"vw":70.291395},{"c":69.48,"h":70.25,"l":68.97,"n":196607,"o":70.16,"t":"2025-07-09T04:00:00Z","v":33704119,"vw":69.458417},{"c":69.77,"h":69.845,"l":69.16,"n":125392,"o":69.29,"t":"2025-07-10T04:00:00Z","v":14615046,"vw":69.585476},{"c":69.87,"h":70.155,"l":69.25,"n":110694,"o":69.565,"t":"2025-07-11T04:00:00Z","v":12916670,"vw":69.879301},{"c":69.47,"h":70.08,"l":69.2719,"n":132621,"o":69.8,"t":"2025-07-14T04:00:00Z","v":13983246,"vw":69.55669},{"c":69.36,"h":69.55,"l":69.15,"n":117297,"o":69.51,"t":"2025-07-15T04:00:00Z","v":12639808,"vw":69.363352},{"c":69.27,"h":69.5,"l":68.79,"n":125661,"o":69.35,"t":"2025-07-16T04:00:00Z","v":13177690,"vw":69.244357},{"c":70.59,"h":70.685,"l":69.51,"n":175305,"o":69.81,"t":"2025-07-17T04:00:00Z","v":20464657,"vw":70.099708},{"c":69.85,"h":70.7,"l":69.835,"n":114205,"o":70.445,"t":"2025-07-18T04:00:00Z","v":14927950,"vw":70.195642},{"c":70.07,"h":70.62,"l":69.93,"n":151593,"o":70.195,"t":"2025-07-21T04:00:00Z","v":17811719,"vw":70.22154},{"c":69.66,"h":70.2592,"l":68.69,"n":188899,"o":69.45,"t":"2025-07-22T04:00:00Z","v":22339884,"vw":69.495072},{"c":69.16,"h":69.74,"l":68.6,"n":172867,"o":69.66,"t":"2025-07-23T04:00:00Z","v":21029993,"vw":69.088042},{"c":69.1,"h":69.55,"l":68.99,"n":109269,"o":69.255,"t":"2025-07-24T04:00:00Z","v":12511367,"vw":69.212225},{"c":69.17,"h":69.23,"l":68.75,"n":112535,"o":69.13,"t":"2025-07-25T04:00:00Z","v":12574823,"vw":69.009722},{"c":68.09,"h":68.9,"l":68.06,"n":148307,"o":68.74,"t":"2025-07-28T04:00:00Z","v":13668798,"vw":68.352079},{"c":69.38,"h":69.42,"l":68.15,"n":125507,"o":68.34,"t":"2025-07-29T04:00:00Z","v":16223379,"vw":69.106964},{"c":68.75,"h":69.33,"l":68.525,"n":112198,"o":69.11,"t":"2025-07-30T04:00:00Z","v":10447883,"vw":68.943003},{"c":67.89,"h":68.65,"l":67.74,"n":143970,"o":68.15,"t":"2025-07-31T04:00:00Z","v":17193418,"vw":68.09888},{"c":68.86,"h":69.04,"l":68.27,"n":150925,"o":68.595,"t":"2025-08-01T04:00:00Z","v":16107506,"vw":68.787663},{"c":68.96,"h":69.085,"l":68.31,"n":116723,"o":68.715,"t":"2025-08-04T04:00:00Z","v":10701525,"vw":68.809361},{"c":69.05,"h":69.485,"l":68.75,"n":116284,"o":68.9,"t":"2025-08-05T04:00:00Z","v":11993391,"vw":69.075995},{"c":69.51,"h":69.8,"l":68.63,"n":105233,"o":69.12,"t":"2025-08-06T04:00:00Z","v":10782977,"vw":69.474342},{"c":70.43,"h":70.715,"l":69.33,"n":132179,"o":69.46,"t":"2025-08-07T04:00:00Z","v":15790802,"vw":70.269829},{"c":70.34,"h":70.871,"l":70.08,"n":105694,"o":70.365,"t":"2025-08-08T04:00:00Z","v":9232651,"vw":70.435526},{"c":70.75,"h":70.86,"l":69.96,"n":110276,"o":70.3,"t":"2025-08-11T04:00:00Z","v":10909371,"vw":70.50004},{"c":70.71,"h":71.06,"l":70.22,"n":101182,"o":70.815,"t":"2025-08-12T04:00:00Z","v":11065044,"vw":70.613394},{"c":70.46,"h":70.77,"l":70.23,"n":93921,"o":70.69,"t":"2025-08-13T04:00:00Z","v":10356518,"vw":70.471472},{"c":69.55,"h":70.46,"l":69.39,"n":112903,"o":70.38,"t":"2025-08-14T04:00:00Z","v":10722373,"vw":69.671115},{"c":69.92,"h":70.385,"l":69.57,"n":101553,"o":69.74,"t":"2025-08-15T04:00:00Z","v":12381112,"vw":69.928648},{"c":69.13,"h":70.05,"l":69.05,"n":131327,"o":69.98,"t":"2025-08-18T04:00:00Z","v":14094881,"vw":69.365647},{"c":70.13,"h":70.22,"l":69.24,"n":98239,"o":69.3,"t":"2025-08-19T04:00:00Z","v":13862214,"vw":69.957112},{"c":70.7,"h":71.705,"l":70.405,"n":150094,"o":70.74,"t":"2025-08-20T04:00:00Z","v":17530847,"vw":70.871039},{"c":70.66,"h":70.905,"l":70.33,"n":84940,"o":70.6,"t":"2025-08-21T04:00:00Z","v":8840427,"vw":70.622298},{"c":70.13,"h":71.02,"l":69.92,"n":123017,"o":70.96,"t":"2025-08-22T04:00:00Z","v":12999606,"vw":70.22516},{"c":68.93,"h":70.23,"l":68.715,"n":146552,"o":70.11,"t":"2025-08-25T04:00:00Z","v":13634562,"vw":69.228934},{"c":68.73,"h":69.08,"l":68.575,"n":139476,"o":69.04,"t":"2025-08-26T04:00:00Z","v":17964231,"vw":68.76614},{"c":68.83,"h":68.87,"l":68.465,"n":119808,"o":68.82,"t":"2025-08-27T04:00:00Z","v":11562741,"vw":68.707468},{"c":68.36,"h":68.9,"l":68.28,"n":133344,"o":68.88,"t":"2025-08-28T04:00:00Z","v":16209870,"vw":68.466066},{"c":68.99,"h":69.14,"l":68.425,"n":128494,"o":68.67,"t":"2025-08-29T04:00:00Z","v":14596975,"vw":68.89106},{"c":69.06,"h":69.34,"l":68.255,"n":174350,"o":68.96,"t":"2025-09-02T04:00:00Z","v":24770073,"vw":68.877173},{"c":68.99,"h":69.095,"l":67.37,"n":266252,"o":68.66,"t":"2025-09-03T04:00:00Z","v":33581491,"vw":68.559817},{"c":68.25,"h":69.46,"l":68.115,"n":142758,"o":69.11,"t":"2025-09-04T04:00:00Z","v":16736009,"vw":68.464585},{"c":67.96,"h":68.58,"l":67.87,"n":156564,"o":68.01,"t":"2025-09-05T04:00:00Z","v":23974519,"vw":68.112455},{"c":67.43,"h":67.88,"l":67.16,"n":206514,"o":67.855,"t":"2025-09-08T04:00:00Z","v":21671747,"vw":67.43288},{"c":67.86,"h":68.105,"l":67.28,"n":134455,"o":67.28,"t":"2025-09-09T04:00:00Z","v":14120570,"vw":67.884508},{"c":67.82,"h":68.0854,"l":67.21,"n":161952,"o":67.79,"t":"2025-09-10T04:00:00Z","v":16041934,"vw":67.676832},{"c":67.62,"h":68.165,"l":67.58,"n":134403,"o":67.92,"t":"2025-09-11T04:00:00Z","v":15121467,"vw":67.790067},{"c":67.01,"h":67.715,"l":66.935,"n":168581,"o":67.6,"t":"2025-09-12T04:00:00Z","v":18712351,"vw":67.18352},{"c":66.21,"h":66.78,"l":66.1,"n":189464,"o":66.68,"t":"2025-09-15T04:00:00Z","v":15986132,"vw":66.327672},{"c":66.24,"h":66.51,"l":66.055,"n":157883,"o":66.35,"t":"2025-09-16T04:00:00Z","v":18555912,"vw":66.291722},{"c":67.04,"h":67.13,"l":66.405,"n":154688,"o":66.405,"t":"2025-09-17T04:00:00Z","v":17372334,"vw":66.914268},{"c":66.46,"h":67.035,"l":66.35,"n":155182,"o":66.8,"t":"2025-09-18T04:00:00Z","v":17722919,"vw":66.60012},{"c":66.43,"h":66.73,"l":66.045,"n":140722,"o":66.49,"t":"2025-09-19T04:00:00Z","v":31192851,"vw":66.442098},{"c":66.21,"h":66.59,"l":66.08,"n":148937,"o":66.16,"t":"2025-09-22T04:00:00Z","v":13298742,"vw":66.343923},{"c":66.71,"h":66.76,"l":65.9,"n":160551,"o":66.35,"t":"2025-09-23T04:00:00Z","v":15072791,"vw":66.422602},{"c":66.45,"h":66.78,"l":65.96,"n":140795,"o":66.405,"t":"2025-09-24T04:00:00Z","v":14759294,"vw":66.467538},{"c":65.98,"h":66.92,"l":65.95,"n":145888,"o":66.75,"t":"2025-09-25T04:00:00Z","v":14395010,"vw":66.173247},{"c":65.67,"h":66.335,"l":65.5,"n":162235,"o":66.07,"t":"2025-09-26T04:00:00Z","v":17821566,"vw":65.764017},{"c":66.04,"h":66.1,"l":65.3538,"n":145952,"o":65.67,"t":"2025-09-29T04:00:00Z","v":14818531,"vw":65.886377},{"c":66.32,"h":66.64,"l":65.9601,"n":140174,"o":66.07,"t":"2025-09-30T04:00:00Z","v":13814992,"vw":66.37064},{"c":66.78,"h":66.83,"l":66.29,"n":150695,"o":66.505,"t":"2025-10-01T04:00:00Z","v":14877538,"vw":66.647663},{"c":66.1,"h":66.65,"l":65.86,"n":170116,"o":66.525,"t":"2025-10-02T04:00:00Z","v":14350722,"vw":66.135927},{"c":66.65,"h":66.985,"l":66.04,"n":221740,"o":66.1,"t":"2025-10-03T04:00:00Z","v":12249240,"vw":66.654381},{"c":66.1,"h":66.5,"l":65.84,"n":270706,"o":66.49,"t":"2025-10-06T04:00:00Z","v":14333320,"vw":66.034293},{"c":66.79,"h":67.26,"l":65.87,"n":249885,"o":66.225,"t":"2025-10-07T04:00:00Z","v":13328270,"vw":66.721257},{"c":66.12,"h":66.87,"l":66.06,"n":123955,"o":66.665,"t":"2025-10-08T04:00:00Z","v":12606677,"vw":66.192794},{"c":66.37,"h":66.8,"l":66.12,"n":200593,"o":66.29,"t":"2025-10-09T04:00:00Z","v":12705190,"vw":66.372093},{"c":67.04,"h":67.395,"l":66.375,"n":269096,"o":66.52,"t":"2025-10-10T04:00:00Z","v":17991744,"vw":66.956808},{"c":66.8,"h":66.8,"l":66,"n":264896,"o":66.23,"t":"2025-10-13T04:00:00Z","v":13690029,"vw":66.574188},{"c":67.51,"h":67.57,"l":66.745,"n":248320,"o":66.87,"t":"2025-10-14T04:00:00Z","v":14245564,"vw":67.221095},{"c":67.08,"h":67.72,"l":66.92,"n":237825,"o":67.265,"t":"2025-10-15T04:00:00Z","v":11193715,"vw":67.246353},{"c":67.59,"h":68.105,"l":67.16,"n":257867,"o":67.175,"t":"2025-10-16T04:00:00Z","v":15707226,"vw":67.677391},{"c":68.44,"h":68.495,"l":67.8,"n":246102,"o":68,"t":"2025-10-17T04:00:00Z","v":15541769,"vw":68.230109},{"c":68.44,"h":68.64,"l":67.92,"n":289938,"o":68.425,"t":"2025-10-20T04:00:00Z","v":17786538,"vw":68.378089},{"c":71.22,"h":71.39,"l":70.23,"n":422547,"o":70.565,"t":"2025-10-21T04:00:00Z","v":33651248,"vw":70.950597},{"c":70.81,"h":71.615,"l":70.51,"n":260121,"o":71.36,"t":"2025-10-22T04:00:00Z","v":18292950,"vw":71.043993},{"c":69.94,"h":70.9287,"l":69.72,"n":204518,"o":70.81,"t":"2025-10-23T04:00:00Z","v":13989414,"vw":70.090505},{"c":69.71,"h":70.05,"l":69.645,"n":214754,"o":69.91,"t":"2025-10-24T04:00:00Z","v":15681626,"vw":69.833868},{"c":70.06,"h":70.115,"l":69.25,"n":227466,"o":69.78,"t":"2025-10-27T04:00:00Z","v":13789921,"vw":69.73682},{"c":70.16,"h":70.9,"l":69.95,"n":206916,"o":70.045,"t":"2025-10-28T04:00:00Z","v":12730493,"vw":70.367999},{"c":68.35,"h":70.03,"l":68.155,"n":280036,"o":69.92,"t":"2025-10-29T04:00:00Z","v":19789610,"vw":68.572339},{"c":68.98,"h":69.29,"l":68.3872,"n":217367,"o":68.45,"t":"2025-10-30T04:00:00Z","v":14741624,"vw":68.973087},{"c":68.9,"h":69.07,"l":67.9001,"n":223147,"o":68.545,"t":"2025-10-31T04:00:00Z","v":16728207,"vw":68.741796},{"c":67.97,"h":68.89,"l":67.66,"n":290947,"o":68.8,"t":"2025-11-03T05:00:00Z","v":15660354,"vw":67.981514},{"c":68.66,"h":68.73,"l":68.16,"n":211875,"o":68.47,"t":"2025-11-04T05:00:00Z","v":12743781,"vw":68.502995},{"c":68.51,"h":68.83,"l":68.175,"n":193193,"o":68.66,"t":"2025-11-05T05:00:00Z","v":12850125,"vw":68.469034},{"c":69.06,"h":69.135,"l":67.92,"n":227165,"o":68.3,"t":"2025-11-06T05:00:00Z","v":15906651,"vw":68.796833},{"c":70.55,"h":70.87,"l":69.41,"n":308837,"o":69.81,"t":"2025-11-07T05:00:00Z","v":25108308,"vw":70.4477},{"c":70.52,"h":70.66,"l":69.44,"n":237995,"o":70.01,"t":"2025-11-10T05:00:00Z","v":15317986,"vw":70.125585},{"c":71.61,"h":71.75,"l":70.66,"n":239778,"o":70.98,"t":"2025-11-11T05:00:00Z","v":16160212,"vw":71.400304},{"c":71.51,"h":71.89,"l":71.34,"n":212980,"o":71.49,"t":"2025-11-12T05:00:00Z","v":13612613,"vw":71.647448},{"c":71.07,"h":71.6675,"l":71,"n":211905,"o":71.415,"t":"2025-11-13T05:00:00Z","v":14002824,"vw":71.267549},{"c":71.16,"h":71.64,"l":70.6,"n":201216,"o":71.405,"t":"2025-11-14T05:00:00Z","v":13172016,"vw":71.011641},{"c":70.68,"h":71.525,"l":70.62,"n":213150,"o":71.2,"t":"2025-11-17T05:00:00Z","v":14772285,"vw":70.970771},{"c":71.22,"h":71.34,"l":70.57,"n":209431,"o":70.99,"t":"2025-11-18T05:00:00Z","v":12838923,"vw":71.094278},{"c":71.11,"h":71.445,"l":70.8143,"n":204218,"o":71.2,"t":"2025-11-19T05:00:00Z","v":12401529,"vw":71.157429},{"c":71.21,"h":71.48,"l":70.61,"n":239742,"o":70.95,"t":"2025-11-20T05:00:00Z","v":15396543,"vw":71.089682},{"c":72.95,"h":73.19,"l":71.485,"n":313009,"o":71.68,"t":"2025-11-21T05:00:00Z","v":26492529,"vw":72.741214},{"c":72.59,"h":73.16,"l":71.57,"n":289240,"o":73.16,"t":"2025-11-24T05:00:00Z","v":39818553,"vw":72.465333},{"c":72.61,"h":72.925,"l":72.1395,"n":221203,"o":72.795,"t":"2025-11-25T05:00:00Z","v":17451155,"vw":72.536687},{"c":72.88,"h":73.085,"l":72.39,"n":183243,"o":72.6,"t":"2025-11-26T05:00:00Z","v":11795061,"vw":72.825617},{"c":73.12,"h":73.23,"l":72.76,"n":145444,"o":73,"t":"2025-11-28T05:00:00Z","v":7423049,"vw":73.02358},{"c":71.95,"h":72.905,"l":71.93,"n":242595,"o":72.6,"t":"2025-12-01T05:00:00Z","v":14388075,"vw":72.162389},{"c":70.67,"h":71.8,"l":70.43,"n":255205,"o":71.8,"t":"2025-12-02T05:00:00Z","v":19871302,"vw":70.798651},{"c":70.81,"h":71.4,"l":70.61,"n":202023,"o":70.88,"t":"2025-12-03T05:00:00Z","v":17001667,"vw":70.852855},{"c":70.45,"h":71.34,"l":70.3701,"n":206298,"o":70.83,"t":"2025-12-04T05:00:00Z","v":17710032,"vw":70.669369},{"c":70,"h":70.71,"l":69.8735,"n":224747,"o":70.315,"t":"2025-12-05T05:00:00Z","v":13978242,"vw":70.171443},{"c":70.25,"h":70.38,"l":69.49,"n":240395,"o":69.84,"t":"2025-12-08T05:00:00Z","v":17775097,"vw":70.145955},{"c":70.09,"h":70.625,"l":69.83,"n":197781,"o":70.37,"t":"2025-12-09T05:00:00Z","v":13010623,"vw":70.135942},{"c":70.21,"h":70.53,"l":69.78,"n":228823,"o":70.39,"t":"2025-12-10T05:00:00Z","v":29789356,"vw":70.160415},{"c":69.11,"h":70.69,"l":68.79,"n":281375,"o":70.55,"t":"2025-12-11T05:00:00Z","v":23124157,"vw":69.245009},{"c":70.52,"h":70.6199,"l":69.04,"n":239552,"o":69.11,"t":"2025-12-12T05:00:00Z","v":18444506,"vw":70.0978},{"c":70.97,"h":71.315,"l":70.32,"n":252704,"o":70.43,"t":"2025-12-15T05:00:00Z","v":18660053,"vw":70.920806},{"c":70.37,"h":71.3,"l":70.32,"n":225884,"o":71.3,"t":"2025-12-16T05:00:00Z","v":17370016,"vw":70.630879},{"c":70.67,"h":70.92,"l":70.305,"n":213724,"o":70.57,"t":"2025-12-17T05:00:00Z","v":13672698,"vw":70.621539},{"c":70.36,"h":70.795,"l":70.17,"n":207380,"o":70.27,"t":"2025-12-18T05:00:00Z","v":15524801,"vw":70.43717},{"c":70.06,"h":70.765,"l":70.03,"n":199447,"o":70.06,"t":"2025-12-19T05:00:00Z","v":36911057,"vw":70.180496},{"c":70.21,"h":70.22,"l":69.655,"n":219602,"o":69.93,"t":"2025-12-22T05:00:00Z","v":12828517,"vw":70.058696},{"c":69.87,"h":70.255,"l":69.69,"n":177119,"o":70.2,"t":"2025-12-23T05:00:00Z","v":9471036,"vw":69.96253},{"c":70.11,"h":70.16,"l":69.75,"n":124921,"o":69.895,"t":"2025-12-24T05:00:00Z","v":4515327,"vw":69.967873},{"c":69.87,"h":70.16,"l":69.725,"n":165046,"o":69.95,"t":"2025-12-26T05:00:00Z","v":5711350,"vw":69.901002},{"c":70.16,"h":70.42,"l":69.85,"n":201022,"o":70,"t":"2025-12-29T05:00:00Z","v":9686936,"vw":70.168281},{"c":70.07,"h":70.235,"l":69.8,"n":166977,"o":70,"t":"2025-12-30T05:00:00Z","v":8610896,"vw":70.03923},{"c":69.91,"h":70.16,"l":69.8801,"n":160610,"o":70.07,"t":"2025-12-31T05:00:00Z","v":8127801,"vw":69.973503},{"c":69.12,"h":69.87,"l":68.975,"n":234020,"o":69.85,"t":"2026-01-02T05:00:00Z","v":12151309,"vw":69.214357},{"c":67.94,"h":68.92,"l":67.92,"n":325885,"o":68.92,"t":"2026-01-05T05:00:00Z","v":21123051,"vw":68.133604},{"c":67.84,"h":68.25,"l":67.59,"n":280316,"o":68.01,"t":"2026-01-06T05:00:00Z","v":21019861,"vw":67.897928},{"c":67.54,"h":68.07,"l":67.274,"n":269672,"o":67.99,"t":"2026-01-07T05:00:00Z","v":20223362,"vw":67.559598},{"c":69.37,"h":69.455,"l":67.45,"n":254575,"o":67.54,"t":"2026-01-08T05:00:00Z","v":19236983,"vw":69.014031},{"c":70.51,"h":70.66,"l":69.12,"n":261240,"o":69.43,"t":"2026-01-09T05:00:00Z","v":19638646,"vw":70.179449},{"c":70.5,"h":70.965,"l":70.235,"n":246662,"o":70.895,"t":"2026-01-12T05:00:00Z","v":20582473,"vw":70.513826},{"c":71.24,"h":71.24,"l":70.27,"n":237096,"o":70.42,"t":"2026-01-13T05:00:00Z","v":18324762,"vw":70.784058},{"c":71.44,"h":71.71,"l":70.81,"n":239774,"o":71.17,"t":"2026-01-14T05:00:00Z","v":16739070,"vw":71.360345},{"c":70.48,"h":71.6,"l":70.365,"n":227887,"o":71.59,"t":"2026-01-15T05:00:00Z","v":15464124,"vw":70.74172},{"c":70.44,"h":70.74,"l":70.04,"n":232209,"o":70.29,"t":"2026-01-16T05:00:00Z","v":20027535,"vw":70.434332},{"c":71.75,"h":71.78,"l":69.79,"n":303463,"o":70,"t":"2026-01-20T05:00:00Z","v":22152209,"vw":71.207588},{"c":72.01,"h":72.24,"l":70.83,"n":246723,"o":71.98,"t":"2026-01-21T05:00:00Z","v":21660567,"vw":71.722751},{"c":71.87,"h":72.04,"l":71.44,"n":218995,"o":71.825,"t":"2026-01-22T05:00:00Z","v":13962778,"vw":71.845712},{"c":72.88,"h":73.06,"l":71.775,"n":218359,"o":72.015,"t":"2026-01-23T05:00:00Z","v":18307084,"vw":72.466551},{"c":72.56,"h":73.295,"l":72.54,"n":221962,"o":72.86,"t":"2026-01-26T05:00:00Z","v":14017420,"vw":72.758801},{"c":73.55,"h":73.5551,"l":72.268,"n":205412,"o":72.44,"t":"2026-01-27T05:00:00Z","v":13239184,"vw":73.299338},{"c":73.06,"h":73.62,"l":72.565,"n":227618,"o":73.21,"t":"2026-01-28T05:00:00Z","v":14633680,"vw":73.087097},{"c":73.43,"h":74.085,"l":73.14,"n":254301,"o":73.18,"t":"2026-01-29T05:00:00Z","v":20862070,"vw":73.570237},{"c":74.81,"h":74.895,"l":73.54,"n":286005,"o":73.71,"t":"2026-01-30T05:00:00Z","v":26420468,"vw":74.245106},{"c":75.33,"h":75.695,"l":74.4,"n":282361,"o":75.01,"t":"2026-02-02T05:00:00Z","v":19301500,"vw":75.155222},{"c":76.89,"h":77.5,"l":75.13,"n":352389,"o":75.27,"t":"2026-02-03T05:00:00Z","v":27007053,"vw":76.844984},{"c":77.35,"h":78.105,"l":77.08,"n":314005,"o":77.265,"t":"2026-02-04T05:00:00Z","v":28607287,"vw":77.53687},{"c":78.51,"h":78.855,"l":77.59,"n":314989,"o":77.82,"t":"2026-02-05T05:00:00Z","v":21633461,"vw":78.349857},{"c":79.03,"h":79.2,"l":78.26,"n":282045,"o":78.5,"t":"2026-02-06T05:00:00Z","v":18512362,"vw":78.815273},{"c":77.97,"h":79.11,"l":77.535,"n":314013,"o":78.67,"t":"2026-02-09T05:00:00Z","v":23415623,"vw":78.090483},{"c":76.81,"h":77.51,"l":76.01,"n":378764,"o":76.63,"t":"2026-02-10T05:00:00Z","v":28848184,"vw":76.741074},{"c":78.6,"h":79.05,"l":76.58,"n":311757,"o":76.88,"t":"2026-02-11T05:00:00Z","v":22649713,"vw":78.348118},{"c":79,"h":80.41,"l":78.79,"n":325938,"o":78.98,"t":"2026-02-12T05:00:00Z","v":26043534,"vw":79.642493},{"c":78.68,"h":79.4,"l":78.13,"n":250594,"o":78.45,"t":"2026-02-13T05:00:00Z","v":16711872,"vw":78.753632},{"c":79.56,"h":79.635,"l":78.74,"n":275747,"o":78.99,"t":"2026-02-17T05:00:00Z","v":16260202,"vw":79.308029},{"c":79.49,"h":79.84,"l":78.9232,"n":247633,"o":79.5,"t":"2026-02-18T05:00:00Z","v":16304880,"vw":79.412218},{"c":78.91,"h":79.6712,"l":78.59,"n":230675,"o":79.46,"t":"2026-02-19T05:00:00Z","v":14924650,"vw":78.980218},{"c":79.84,"h":79.84,"l":78.89,"n":237174,"o":79.33,"t":"2026-02-20T05:00:00Z","v":17175104,"vw":79.614545},{"c":80.56,"h":80.845,"l":79.5,"n":274556,"o":79.52,"t":"2026-02-23T05:00:00Z","v":17266404,"vw":80.307426},{"c":80.72,"h":81.09,"l":79.85,"n":255381,"o":80.54,"t":"2026-02-24T05:00:00Z","v":16541497,"vw":80.589568},{"c":80.47,"h":80.69,"l":79.555,"n":258118,"o":80.4,"t":"2026-02-25T05:00:00Z","v":18183015,"vw":80.334097},{"c":80.5,"h":80.89,"l":80.021,"n":231465,"o":80.75,"t":"2026-02-26T05:00:00Z","v":12937368,"vw":80.465778},{"c":81.56,"h":82,"l":80.82,"n":257242,"o":80.94,"t":"2026-02-27T05:00:00Z","v":28580414,"vw":81.467441},{"c":80.22,"h":81.4,"l":80.15,"n":286164,"o":81.25,"t":"2026-03-02T05:00:00Z","v":18252805,"vw":80.499607},{"c":79.34,"h":80.08,"l":78.555,"n":238674,"o":79.86,"t":"2026-03-03T05:00:00Z","v":20615724,"vw":79.271929},{"c":78.1,"h":79.47,"l":77.75,"n":287046,"o":79.29,"t":"2026-03-04T05:00:00Z","v":21111164,"vw":78.193724},{"c":77.03,"h":77.72,"l":76.495,"n":301011,"o":77.675,"t":"2026-03-05T05:00:00Z","v":23263311,"vw":77.074881},{"c":77.04,"h":77.19,"l":76.35,"n":242625,"o":76.8,"t":"2026-03-06T05:00:00Z","v":15613440,"vw":76.921154},{"c":77.8,"h":78.07,"l":76.53,"n":280576,"o":76.62,"t":"2026-03-09T04:00:00Z","v":18665492,"vw":77.53177},{"c":77.88,"h":78.405,"l":77.1,"n":230256,"o":77.475,"t":"2026-03-10T04:00:00Z","v":17341768,"vw":77.901648},{"c":77.63,"h":77.71,"l":76.595,"n":230528,"o":77.71,"t":"2026-03-11T04:00:00Z","v":11649747,"vw":77.389725},{"c":77.61,"h":78.16,"l":76.895,"n":253105,"o":77.42,"t":"2026-03-12T04:00:00Z","v":16937728,"vw":77.766337},{"c":77.34,"h":78.045,"l":77.19,"n":223561,"o":77.47,"t":"2026-03-13T04:00:00Z","v":12071730,"vw":77.502857},{"c":77.82,"h":78.43,"l":77.74,"n":237774,"o":78,"t":"2026-03-16T04:00:00Z","v":11873296,"vw":77.970527},{"c":77.58,"h":78.3,"l":77.451,"n":237138,"o":78,"t":"2026-03-17T04:00:00Z","v":14995798,"vw":77.747159},{"c":75.97,"h":77.125,"l":75.85,"n":246636,"o":77.08,"t":"2026-03-18T04:00:00Z","v":13233386,"vw":76.230953},{"c":75.55,"h":76.45,"l":75.525,"n":236254,"o":76,"t":"2026-03-19T04:00:00Z","v":13118701,"vw":75.758665},{"c":74.75,"h":76.05,"l":74.39,"n":261499,"o":75.565,"t":"2026-03-20T04:00:00Z","v":33398272,"vw":74.909655},{"c":75.11,"h":75.4471,"l":74.55,"n":281688,"o":75.34,"t":"2026-03-23T04:00:00Z","v":15168318,"vw":75.080157},{"c":74.67,"h":75.685,"l":74.63,"n":225819,"o":74.86,"t":"2026-03-24T04:00:00Z","v":15747868,"vw":75.020055},{"c":75.25,"h":75.645,"l":74.07,"n":244584,"o":74.59,"t":"2026-03-25T04:00:00Z","v":14885301,"vw":75.071649},{"c":74.69,"h":75.745,"l":74.65,"n":217272,"o":75.19,"t":"2026-03-26T04:00:00Z","v":11295715,"vw":75.021213},{"c":75.71,"h":76.05,"l":74.7,"n":261268,"o":74.82,"t":"2026-03-27T04:00:00Z","v":17556907,"vw":75.617375},{"c":76.27,"h":76.995,"l":75.72,"n":296909,"o":75.93,"t":"2026-03-30T04:00:00Z","v":18612562,"vw":76.472543},{"c":76.05,"h":77.015,"l":75.505,"n":271630,"o":76.53,"t":"2026-03-31T04:00:00Z","v":18397599,"vw":75.971525},{"c":76.08,"h":76.36,"l":75.26,"n":263747,"o":76.15,"t":"2026-04-01T04:00:00Z","v":15934483,"vw":76.010235},{"c":76.72,"h":76.958,"l":76.12,"n":217573,"o":76.58,"t":"2026-04-02T04:00:00Z","v":14669063,"vw":76.690608},{"c":77.22,"h":77.275,"l":76.2218,"n":218365,"o":76.64,"t":"2026-04-06T04:00:00Z","v":8376424,"vw":77.098957},{"c":75.91,"h":77.595,"l":75.625,"n":229932,"o":77.2,"t":"2026-04-07T04:00:00Z","v":12865338,"vw":76.271621},{"c":77.29,"h":77.37,"l":75.315,"n":233599,"o":75.81,"t":"2026-04-08T04:00:00Z","v":12428221,"vw":76.786815},{"c":78.18,"h":78.29,"l":76.37,"n":218059,"o":76.65,"t":"2026-04-09T04:00:00Z","v":14404522,"vw":77.965669},{"c":77.47,"h":78.17,"l":77.305,"n":212484,"o":77.98,"t":"2026-04-10T04:00:00Z","v":11179658,"vw":77.624739},{"c":76.41,"h":77.45,"l":75.825,"n":257171,"o":77.32,"t":"2026-04-13T04:00:00Z","v":12811103,"vw":76.33636},{"c":75.9,"h":76.62,"l":75.8,"n":227318,"o":75.97,"t":"2026-04-14T04:00:00Z","v":12494996,"vw":76.120599},{"c":75.31,"h":75.74,"l":74.72,"n":273684,"o":75.74,"t":"2026-04-15T04:00:00Z","v":16315787,"vw":75.21383},{"c":75.18,"h":75.835,"l":74.9,"n":233348,"o":75.03,"t":"2026-04-16T04:00:00Z","v":11600174,"vw":75.22034},{"c":75.74,"h":76.055,"l":74.8,"n":239920,"o":74.95,"t":"2026-04-17T04:00:00Z","v":15134047,"vw":75.653747},{"c":75.48,"h":76.22,"l":75.36,"n":129026,"o":75.82,"t":"2026-04-20T04:00:00Z","v":10153185,"vw":75.666916},{"c":74.7,"h":75.53,"l":74.615,"n":239182,"o":75.475,"t":"2026-04-21T04:00:00Z","v":11910147,"vw":74.848498},{"c":74.63,"h":75.38,"l":74.55,"n":218891,"o":74.9,"t":"2026-04-22T04:00:00Z","v":9451616,"vw":74.801841},{"c":76.28,"h":76.66,"l":75.16,"n":233922,"o":75.44,"t":"2026-04-23T04:00:00Z","v":12157462,"vw":76.238503},{"c":76.63,"h":77.005,"l":76.17,"n":222622,"o":76.71,"t":"2026-04-24T04:00:00Z","v":12108659,"vw":76.633766},{"c":75.44,"h":76.71,"l":75.4,"n":168460,"o":76.71,"t":"2026-04-27T04:00:00Z","v":15831066,"vw":75.832885},{"c":78.35,"h":80.32,"l":78.075,"n":413488,"o":79.52,"t":"2026-04-28T04:00:00Z","v":30815458,"vw":79.258348},{"c":78.87,"h":79.275,"l":78.19,"n":281463,"o":78.37,"t":"2026-04-29T04:00:00Z","v":18394631,"vw":78.833476},{"c":78.76,"h":79.12,"l":78.325,"n":259963,"o":78.795,"t":"2026-04-30T04:00:00Z","v":15242022,"vw":78.706193},{"c":78.58,"h":79.64,"l":78.035,"n":242429,"o":79.29,"t":"2026-05-01T04:00:00Z","v":12712845,"vw":78.753902},{"c":78.19,"h":78.77,"l":77.73,"n":259829,"o":78.06,"t":"2026-05-04T04:00:00Z","v":12780582,"vw":78.221891},{"c":78.48,"h":78.78,"l":77.74,"n":226101,"o":78.19,"t":"2026-05-05T04:00:00Z","v":11738206,"vw":78.439383},{"c":79.23,"h":79.33,"l":78.565,"n":239964,"o":78.78,"t":"2026-05-06T04:00:00Z","v":14162871,"vw":79.062554},{"c":78.43,"h":79.145,"l":78.095,"n":251612,"o":78.79,"t":"2026-05-07T04:00:00Z","v":16633538,"vw":78.564746},{"c":78.42,"h":79.2,"l":78.115,"n":238416,"o":78.565,"t":"2026-05-08T04:00:00Z","v":12556259,"vw":78.556467},{"c":78.66,"h":78.73,"l":77.8423,"n":259670,"o":78.16,"t":"2026-05-11T04:00:00Z","v":11089810,"vw":78.402379},{"c":80.03,"h":80.32,"l":78.28,"n":288728,"o":79,"t":"2026-05-12T04:00:00Z","v":19986576,"vw":79.851913},{"c":80.26,"h":81.03,"l":79.84,"n":256398,"o":79.865,"t":"2026-05-13T04:00:00Z","v":12460303,"vw":80.28227},{"c":80.45,"h":80.92,"l":79.91,"n":234183,"o":80.73,"t":"2026-05-14T04:00:00Z","v":10743523,"vw":80.523721},{"c":80.82,"h":81.36,"l":80.45,"n":251823,"o":81.36,"t":"2026-05-15T04:00:00Z","v":17632083,"vw":80.939889},{"c":81.2,"h":81.385,"l":80.39,"n":260441,"o":80.87,"t":"2026-05-18T04:00:00Z","v":12495057,"vw":81.080512},{"c":81.92,"h":82.6635,"l":81.26,"n":272652,"o":81.405,"t":"2026-05-19T04:00:00Z","v":16698775,"vw":82.021119},{"c":81.55,"h":82.4,"l":81.52,"n":253926,"o":82.17,"t":"2026-05-20T04:00:00Z","v":17103010,"vw":81.795096},{"c":81.17,"h":81.8007,"l":80.72,"n":262547,"o":81.79,"t":"2026-05-21T04:00:00Z","v":15812226,"vw":81.184876},{"c":81.48,"h":81.675,"l":80.92,"n":216351,"o":81.18,"t":"2026-05-22T04:00:00Z","v":8348938,"vw":81.358746},{"c":80.46,"h":81.6,"l":80.24,"n":297088,"o":80.84,"t":"2026-05-26T04:00:00Z","v":13140829,"vw":80.591907},{"c":81.62,"h":82.51,"l":80.8,"n":261412,"o":81.1,"t":"2026-05-27T04:00:00Z","v":13318054,"vw":81.822231},{"c":80.41,"h":81.76,"l":80.335,"n":259882,"o":81.32,"t":"2026-05-28T04:00:00Z","v":14796968,"vw":80.621892},{"c":79.01,"h":80.33,"l":78.905,"n":284135,"o":80.04,"t":"2026-05-29T04:00:00Z","v":32585258,"vw":79.203797},{"c":78.64,"h":79.2,"l":78.43,"n":280214,"o":78.575,"t":"2026-06-01T04:00:00Z","v":12901070,"vw":78.718635},{"c":78.41,"h":79.2,"l":78.245,"n":245214,"o":78.88,"t":"2026-06-02T04:00:00Z","v":12638016,"vw":78.46092},{"c":78.76,"h":79.03,"l":78.11,"n":244757,"o":78.285,"t":"2026-06-03T04:00:00Z","v":15067088,"vw":78.723193},{"c":76.82,"h":80.04,"l":76.81,"n":291310,"o":79.78,"t":"2026-06-04T04:00:00Z","v":19465122,"vw":77.784342},{"c":79.48,"h":80.7393,"l":77.48,"n":336602,"o":77.51,"t":"2026-06-05T04:00:00Z","v":25815366,"vw":79.439879},{"c":79.54,"h":79.93,"l":79.1,"n":260037,"o":79.31,"t":"2026-06-08T04:00:00Z","v":12948076,"vw":79.487339},{"c":81.34,"h":81.76,"l":79.38,"n":314833,"o":79.55,"t":"2026-06-09T04:00:00Z","v":20680188,"vw":80.956765},{"c":83.59,"h":83.85,"l":82.12,"n":347163,"o":82.68,"t":"2026-06-10T04:00:00Z","v":20986985,"vw":83.377244},{"c":82.53,"h":84.04,"l":82.485,"n":267495,"o":83.92,"t":"2026-06-11T04:00:00Z","v":14366595,"vw":83.189097},{"c":82.62,"h":82.89,"l":81.87,"n":255403,"o":82.71,"t":"2026-06-12T04:00:00Z","v":11863217,"vw":82.420838},{"c":80.91,"h":81.2,"l":80.25,"n":316585,"o":81.08,"t":"2026-06-15T04:00:00Z","v":20179720,"vw":80.822651},{"c":80.28,"h":81.39,"l":79.84,"n":272269,"o":81.15,"t":"2026-06-16T04:00:00Z","v":17668816,"vw":80.417365},{"c":79.93,"h":80.33,"l":78.99,"n":275449,"o":79.95,"t":"2026-06-17T04:00:00Z","v":17158268,"vw":79.836081},{"c":79.39,"h":80.01,"l":78.74,"n":314598,"o":79.87,"t":"2026-06-18T04:00:00Z","v":46961268,"vw":79.3892},{"c":79.53,"h":80.055,"l":79.06,"n":295928,"o":79.25,"t":"2026-06-22T04:00:00Z","v":21331997,"vw":79.626106},{"c":80.31,"h":81.325,"l":79.83,"n":271765,"o":81.325,"t":"2026-06-23T04:00:00Z","v":16954008,"vw":80.279562},{"c":80.6,"h":81.575,"l":80.56,"n":281008,"o":80.89,"t":"2026-06-24T04:00:00Z","v":20733406,"vw":80.866356},{"c":80.42,"h":81.38,"l":79.97,"n":259629,"o":80.53,"t":"2026-06-25T04:00:00Z","v":16136380,"vw":80.48881},{"c":82.63,"h":82.81,"l":80.695,"n":305955,"o":80.96,"t":"2026-06-26T04:00:00Z","v":53460154,"vw":82.41325},{"c":82.65,"h":83.62,"l":82.205,"n":283748,"o":82.83,"t":"2026-06-29T04:00:00Z","v":15735827,"vw":82.810891},{"c":81.27,"h":82.5381,"l":81.01,"n":251491,"o":82.5,"t":"2026-06-30T04:00:00Z","v":16524789,"vw":81.477253},{"c":81.29,"h":81.975,"l":80.96,"n":286415,"o":81.7,"t":"2026-07-01T04:00:00Z","v":21839801,"vw":81.493684},{"c":84.14,"h":84.14,"l":81.395,"n":290651,"o":81.63,"t":"2026-07-02T04:00:00Z","v":18424534,"vw":83.225163},{"c":82.96,"h":84.56,"l":82.315,"n":289591,"o":84.1,"t":"2026-07-06T04:00:00Z","v":19120079,"vw":83.085486},{"c":84.05,"h":85.68,"l":83.64,"n":267064,"o":84.6,"t":"2026-07-07T04:00:00Z","v":17939126,"vw":84.384005},{"c":83.4,"h":84.83,"l":83.27,"n":257466,"o":84.17,"t":"2026-07-08T04:00:00Z","v":14260867,"vw":83.901149},{"c":82.63,"h":82.815,"l":81.71,"n":252317,"o":82.09,"t":"2026-07-09T04:00:00Z","v":15882494,"vw":82.421549},{"c":83.49,"h":83.735,"l":82.406,"n":224663,"o":82.73,"t":"2026-07-10T04:00:00Z","v":10796382,"vw":83.408086},{"c":84.25,"h":84.68,"l":83.67,"n":250165,"o":83.9,"t":"2026-07-13T04:00:00Z","v":12202377,"vw":84.170726},{"c":83.08,"h":84.6299,"l":83.08,"n":239000,"o":84.17,"t":"2026-07-14T04:00:00Z","v":13875082,"vw":83.451607},{"c":82.45,"h":83.235,"l":82.23,"n":255517,"o":82.93,"t":"2026-07-15T04:00:00Z","v":18485754,"vw":82.675496},{"c":84.92,"h":84.95,"l":83.28,"n":286087,"o":83.5,"t":"2026-07-16T04:00:00Z","v":17988711,"vw":84.557729},{"c":81.56,"h":85.555,"l":80.83,"n":395896,"o":85.37,"t":"2026-07-17T04:00:00Z","v":33008182,"vw":82.312508},{"c":82.12,"h":82.37,"l":81.3,"n":270803,"o":81.55,"t":"2026-07-20T04:00:00Z","v":15083579,"vw":81.872761},{"c":81.97,"h":82.395,"l":81.32,"n":240852,"o":81.97,"t":"2026-07-21T04:00:00Z","v":13049972,"vw":81.989926},{"c":82.2,"h":82.92,"l":81.955,"n":213815,"o":82.85,"t":"2026-07-22T04:00:00Z","v":11798851,"vw":82.356978},{"c":81.17,"h":81.869,"l":80.88,"n":251775,"o":81.67,"t":"2026-07-23T04:00:00Z","v":13847336,"vw":81.215744},{"c":82.25,"h":82.33,"l":80.9,"n":229394,"o":81.57,"t":"2026-07-24T04:00:00Z","v":12076014,"vw":82.017915},{"c":84.07,"h":84.135,"l":82.5,"n":311204,"o":83.075,"t":"2026-07-27T04:00:00Z","v":20053602,"vw":83.666933},{"c":88.27,"h":90.22,"l":86.25,"n":502417,"o":88.295,"t":"2026-07-28T04:00:00Z","v":35067763,"vw":88.736684},{"c":89.08,"h":90.92,"l":88.64,"n":363203,"o":88.65,"t":"2026-07-29T04:00:00Z","v":21806215,"vw":89.610877},{"c":88.49,"h":88.64,"l":87.21,"n":302334,"o":87.63,"t":"2026-07-30T04:00:00Z","v":17725277,"vw":88.150609},{"c":87.59,"h":88,"l":86.82,"n":286497,"o":87.66,"t":"2026-07-31T04:00:00Z","v":14827757,"vw":87.56527},{"c":86.86,"h":88.48,"l":86.63,"n":300176,"o":88.48,"t":"2026-08-03T04:00:00Z","v":23316832,"vw":86.994591},{"c":86.56,"h":86.68,"l":85.16,"n":277143,"o":85.79,"t":"2026-08-04T04:00:00Z","v":17183219,"vw":86.273261},{"c":86.83,"h":87.15,"l":86.185,"n":251172,"o":87.05,"t":"2026-08-05T04:00:00Z","v":15961294,"vw":86.786465},{"c":86.85,"h":87.97,"l":86.42,"n":250911,"o":87.86,"t":"2026-08-06T04:00:00Z","v":13662597,"vw":86.874573},{"c":87.05,"h":87.165,"l":86.19,"n":235414,"o":86.51,"t":"2026-08-07T04:00:00Z","v":11319407,"vw":86.960994},{"c":86.87,"h":87.53,"l":86.43,"n":274539,"o":87.11,"t":"2026-08-10T04:00:00Z","v":13827851,"vw":86.968862},{"c":86.48,"h":87.05,"l":86.105,"n":237381,"o":86.62,"t":"2026-08-11T04:00:00Z","v":16116882,"vw":86.536797},{"c":86.71,"h":87.29,"l":85.66,"n":236748,"o":85.78,"t":"2026-08-12T04:00:00Z","v":12739694,"vw":86.71},{"c":87.42,"h":87.75,"l":86.91,"n":219904,"o":87.14,"t":"2026-08-13T04:00:00Z","v":10237580,"vw":87.469895},{"c":87.71,"h":87.97,"l":87.2,"n":212464,"o":87.3,"t":"2026-08-14T04:00:00Z","v":9257651,"vw":87.675817},{"c":86.98,"h":88.02,"l":86.85,"n":245692,"o":87.3,"t":"2026-08-17T04:00:00Z","v":12166993,"vw":87.144497},{"c":88.82,"h":88.96,"l":87.88,"n":259541,"o":88.4,"t":"2026-08-18T04:00:00Z","v":12608805,"vw":88.696137},{"c":90.35,"h":90.76,"l":88.59,"n":287360,"o":88.59,"t":"2026-08-19T04:00:00Z","v":16082582,"vw":90.085644},{"c":90.5,"h":91.865,"l":89.73,"n":276017,"o":90.18,"t":"2026-08-20T04:00:00Z","v":15000118,"vw":90.954366},{"c":91.1,"h":91.2,"l":90.32,"n":236050,"o":90.85,"t":"2026-08-21T04:00:00Z","v":15698209,"vw":90.853492},{"c":91.99,"h":92.49,"l":91.45,"n":272533,"o":92.12,"t":"2026-08-24T04:00:00Z","v":14897512,"vw":91.943506},{"c":91.64,"h":92.08,"l":91.3001,"n":238148,"o":91.57,"t":"2026-08-25T04:00:00Z","v":12034539,"vw":91.654063},{"c":90.08,"h":92.21,"l":90,"n":273230,"o":92.21,"t":"2026-08-26T04:00:00Z","v":17223938,"vw":90.421208},{"c":89.06,"h":90.025,"l":88.955,"n":242556,"o":89.405,"t":"2026-08-27T04:00:00Z","v":13546614,"vw":89.294021},{"c":89.66,"h":90.035,"l":89.07,"n":219335,"o":89.21,"t":"2026-08-28T04:00:00Z","v":9986618,"vw":89.685663},{"c":88.67,"h":89.53,"l":88.6,"n":283570,"o":89.505,"t":"2026-08-31T04:00:00Z","v":23898910,"vw":88.812779},{"c":88,"h":89.78,"l":87.81,"n":261236,"o":89.59,"t":"2026-09-01T04:00:00Z","v":14920372,"vw":88.263897},{"c":88.24,"h":88.95,"l":87.73,"n":243553,"o":87.895,"t":"2026-09-02T04:00:00Z","v":18587734,"vw":88.346987},{"c":88.81,"h":89.225,"l":88.01,"n":233477,"o":88.11,"t":"2026-09-03T04:00:00Z","v":13857015,"vw":88.812236},{"c":88.07,"h":88.905,"l":87.85,"n":238691,"o":88.585,"t":"2026-09-04T04:00:00Z","v":17380503,"vw":88.20995},{"c":88.36,"h":88.545,"l":87.55,"n":282288,"o":87.55,"t":"2026-09-08T04:00:00Z","v":19523489,"vw":88.259645},{"c":87.55,"h":88.4,"l":87.41,"n":249875,"o":88.31,"t":"2026-09-09T04:00:00Z","v":12436226,"vw":87.796226},{"c":87.83,"h":88.96,"l":87.795,"n":246220,"o":88.58,"t":"2026-09-10T04:00:00Z","v":12117178,"vw":88.15514},{"c":88.29,"h":88.65,"l":87.805,"n":225438,"o":88.44,"t":"2026-09-11T04:00:00Z","v":10084860,"vw":88.256115},{"c":89.35,"h":90.36,"l":88.865,"n":272213,"o":90,"t":"2026-09-14T04:00:00Z","v":14174159,"vw":89.278009},{"c":88.71,"h":88.895,"l":87.804,"n":236165,"o":88.53,"t":"2026-09-15T04:00:00Z","v":13252912,"vw":88.517547},{"c":87.87,"h":88.66,"l":87.74,"n":225664,"o":88.48,"t":"2026-09-16T04:00:00Z","v":17168083,"vw":88.024949},{"c":88.06,"h":88.33,"l":87.51,"n":222880,"o":88.075,"t":"2026-09-17T04:00:00Z","v":16657736,"vw":88.027308},{"c":88.25,"h":88.285,"l":87.52,"n":239250,"o":87.8,"t":"2026-09-18T04:00:00Z","v":28138108,"vw":88.128203},{"c":87.12,"h":88.5,"l":87.12,"n":274486,"o":88.32,"t":"2026-09-21T04:00:00Z","v":18212480,"vw":87.483562},{"c":88.61,"h":88.97,"l":87.455,"n":264233,"o":87.6,"t":"2026-09-22T04:00:00Z","v":17355834,"vw":88.472715},{"c":88.09,"h":88.995,"l":87.605,"n":244522,"o":88.95,"t":"2026-09-23T04:00:00Z","v":13105701,"vw":88.166329},{"c":88.1,"h":89.36,"l":88.1,"n":244622,"o":88.82,"t":"2026-09-24T04:00:00Z","v":13252762,"vw":88.544283},{"c":87.81,"h":88.3183,"l":87.555,"n":234386,"o":88.16,"t":"2026-09-25T04:00:00Z","v":12261067,"vw":87.826749},{"c":87.18,"h":87.695,"l":86.89,"n":278611,"o":87.605,"t":"2026-09-28T04:00:00Z","v":14606081,"vw":87.250442},{"c":86.84,"h":87.28,"l":86.56,"n":241973,"o":86.56,"t":"2026-09-29T04:00:00Z","v":13766298,"vw":86.918989},{"c":86.08,"h":87.515,"l":86.07,"n":248174,"o":87.35,"t":"2026-09-30T04:00:00Z","v":15947871,"vw":86.440834},{"c":86.1,"h":86.68,"l":85.72,"n":284927,"o":86.23,"t":"2026-10-01T04:00:00Z","v":18836026,"vw":86.149467},{"c":85.65,"h":86.45,"l":85.165,"n":272329,"o":86.3,"t":"2026-10-02T04:00:00Z","v":20400431,"vw":85.661052},{"c":86.51,"h":86.57,"l":85.13,"n":275435,"o":85.87,"t":"2026-10-05T04:00:00Z","v":21404618,"vw":86.233648},{"c":86.17,"h":87.29,"l":86.16,"n":249482,"o":86.6,"t":"2026-10-06T04:00:00Z","v":16170530,"vw":86.482226},{"c":85.82,"h":86.9561,"l":85.67,"n":240708,"o":86.73,"t":"2026-10-07T04:00:00Z","v":13066381,"vw":86.10986},{"c":87.77,"h":88.035,"l":86.08,"n":254798,"o":86.26,"t":"2026-10-08T04:00:00Z","v":15994338,"vw":87.53128},{"c":88.05,"h":88.475,"l":87.3915,"n":217589,"o":87.6,"t":"2026-10-09T04:00:00Z","v":10532397,"vw":88.064187},{"c":89.79,"h":89.8,"l":88.415,"n":252801,"o":88.415,"t":"2026-10-12T04:00:00Z","v":14465705,"vw":89.384054},{"c":90.11,"h":90.56,"l":89.67,"n":238336,"o":90.56,"t":"2026-10-13T04:00:00Z","v":15416048,"vw":90.139201},{"c":91.78,"h":91.93,"l":90.55,"n":257635,"o":90.895,"t":"2026-10-14T04:00:00Z","v":14660441,"vw":91.542939},{"c":92,"h":94.1,"l":91.715,"n":298585,"o":93.145,"t":"2026-10-15T04:00:00Z","v":19776363,"vw":92.49894},{"c":93.9,"h":93.9,"l":92.81,"n":293480,"o":92.99,"t":"2026-10-16T04:00:00Z","v":23190455,"vw":93.375593}],"volatilityBars":[{"c":86.58,"h":86.8,"l":86.5,"n":716,"o":86.54,"t":"2026-10-06T08:00:00Z","v":9730,"vw":86.550215},{"c":86.75,"h":86.75,"l":86.69,"n":12,"o":86.69,"t":"2026-10-06T08:30:00Z","v":731,"vw":86.733847},{"c":86.68,"h":86.71,"l":86.68,"n":15,"o":86.71,"t":"2026-10-06T09:00:00Z","v":349,"vw":86.697518},{"c":86.64,"h":86.64,"l":86.6,"n":41,"o":86.6,"t":"2026-10-06T09:15:00Z","v":778,"vw":86.622906},{"c":86.62,"h":86.66,"l":86.62,"n":9,"o":86.66,"t":"2026-10-06T09:45:00Z","v":339,"vw":86.638182},{"c":86.6,"h":86.6,"l":86.6,"n":4,"o":86.6,"t":"2026-10-06T10:15:00Z","v":128,"vw":86.6},{"c":86.65,"h":86.65,"l":86.65,"n":18,"o":86.65,"t":"2026-10-06T10:30:00Z","v":560,"vw":86.65},{"c":86.63,"h":86.63,"l":86.61,"n":60,"o":86.61,"t":"2026-10-06T10:45:00Z","v":10728,"vw":86.629605},{"c":86.63,"h":86.63,"l":86.5624,"n":27,"o":86.58,"t":"2026-10-06T11:00:00Z","v":2699,"vw":86.576801},{"c":86.627,"h":86.65,"l":86.58,"n":67,"o":86.65,"t":"2026-10-06T11:15:00Z","v":2340,"vw":86.628601},{"c":86.61,"h":86.63,"l":86.61,"n":19,"o":86.63,"t":"2026-10-06T11:45:00Z","v":423,"vw":86.619346},{"c":86.6,"h":86.63,"l":86.5601,"n":62,"o":86.61,"t":"2026-10-06T12:00:00Z","v":1488,"vw":86.603163},{"c":86.58,"h":86.68,"l":86.58,"n":26,"o":86.59,"t":"2026-10-06T12:15:00Z","v":2692,"vw":86.596032},{"c":86.5,"h":86.56,"l":86.5,"n":242,"o":86.56,"t":"2026-10-06T12:30:00Z","v":2573,"vw":86.525091},{"c":86.48,"h":86.53,"l":86.4662,"n":58,"o":86.49,"t":"2026-10-06T12:45:00Z","v":1424,"vw":86.489142},{"c":86.69,"h":86.69,"l":86.48,"n":31,"o":86.48,"t":"2026-10-06T13:00:00Z","v":1965,"vw":86.564717},{"c":86.6449,"h":86.6449,"l":86.53,"n":52,"o":86.54,"t":"2026-10-06T13:15:00Z","v":1200,"vw":86.553028},{"c":86.495,"h":86.7671,"l":86.38,"n":10511,"o":86.6,"t":"2026-10-06T13:30:00Z","v":576362,"vw":86.547533},{"c":86.6,"h":86.71,"l":86.465,"n":6416,"o":86.495,"t":"2026-10-06T13:45:00Z","v":415072,"vw":86.58369},{"c":86.785,"h":86.885,"l":86.56,"n":8208,"o":86.61,"t":"2026-10-06T14:00:00Z","v":278929,"vw":86.731051},{"c":86.955,"h":86.98,"l":86.77,"n":15624,"o":86.785,"t":"2026-10-06T14:15:00Z","v":273173,"vw":86.883366},{"c":86.86,"h":87.1267,"l":86.845,"n":17395,"o":86.95,"t":"2026-10-06T14:30:00Z","v":311719,"vw":87.002962},{"c":86.985,"h":87.01,"l":86.84,"n":16378,"o":86.86,"t":"2026-10-06T14:45:00Z","v":229911,"vw":86.957567},{"c":87.15,"h":87.16,"l":86.9839,"n":16417,"o":86.99,"t":"2026-10-06T15:00:00Z","v":237650,"vw":87.063049},{"c":87.09,"h":87.225,"l":87.08,"n":15877,"o":87.16,"t":"2026-10-06T15:15:00Z","v":237751,"vw":87.158733},{"c":87.1,"h":87.155,"l":87.04,"n":15344,"o":87.08,"t":"2026-10-06T15:30:00Z","v":185828,"vw":87.075372},{"c":87.225,"h":87.29,"l":87.08,"n":16135,"o":87.11,"t":"2026-10-06T15:45:00Z","v":290871,"vw":87.220051},{"c":87.17,"h":87.24,"l":87.075,"n":15271,"o":87.23,"t":"2026-10-06T16:00:00Z","v":285939,"vw":87.172202},{"c":87.16,"h":87.215,"l":87.14,"n":3814,"o":87.17,"t":"2026-10-06T16:15:00Z","v":174199,"vw":87.178374},{"c":87.04,"h":87.16,"l":87.03,"n":4367,"o":87.155,"t":"2026-10-06T16:30:00Z","v":203836,"vw":87.102512},{"c":87.11,"h":87.18,"l":87.04,"n":3787,"o":87.045,"t":"2026-10-06T16:45:00Z","v":176490,"vw":87.099968},{"c":86.9426,"h":87.1,"l":86.942,"n":3205,"o":87.1,"t":"2026-10-06T17:00:00Z","v":165805,"vw":87.029321},{"c":86.86,"h":86.99,"l":86.85,"n":3187,"o":86.945,"t":"2026-10-06T17:15:00Z","v":163465,"vw":86.919642},{"c":86.825,"h":86.89,"l":86.765,"n":4105,"o":86.865,"t":"2026-10-06T17:30:00Z","v":269977,"vw":86.843084},{"c":86.85,"h":86.905,"l":86.76,"n":3958,"o":86.825,"t":"2026-10-06T17:45:00Z","v":187746,"vw":86.825469},{"c":86.7,"h":86.85,"l":86.64,"n":5971,"o":86.85,"t":"2026-10-06T18:00:00Z","v":483197,"vw":86.744997},{"c":86.665,"h":86.73,"l":86.555,"n":4252,"o":86.695,"t":"2026-10-06T18:15:00Z","v":281771,"vw":86.656394},{"c":86.7531,"h":86.82,"l":86.66,"n":4010,"o":86.665,"t":"2026-10-06T18:30:00Z","v":222326,"vw":86.76325},{"c":86.798,"h":86.83,"l":86.755,"n":4052,"o":86.755,"t":"2026-10-06T18:45:00Z","v":291481,"vw":86.796328},{"c":86.77,"h":86.84,"l":86.71,"n":4015,"o":86.8027,"t":"2026-10-06T19:00:00Z","v":316205,"vw":86.774954},{"c":86.44,"h":86.775,"l":86.33,"n":6799,"o":86.775,"t":"2026-10-06T19:15:00Z","v":688285,"vw":86.512184},{"c":86.345,"h":86.48,"l":86.325,"n":7791,"o":86.4386,"t":"2026-10-06T19:30:00Z","v":639734,"vw":86.399142},{"c":86.18,"h":86.41,"l":86.16,"n":28530,"o":86.345,"t":"2026-10-06T19:45:00Z","v":2900733,"vw":86.260087},{"c":86.3,"h":86.5264,"l":86.17,"n":262,"o":86.19,"t":"2026-10-06T20:00:00Z","v":4932985,"vw":86.170634},{"c":86.33,"h":86.46,"l":86.17,"n":28,"o":86.3,"t":"2026-10-06T20:15:00Z","v":214431,"vw":86.172708},{"c":86.17,"h":86.3987,"l":86.17,"n":33,"o":86.33,"t":"2026-10-06T20:30:00Z","v":4228,"vw":86.209886},{"c":86.44,"h":86.45,"l":86.44,"n":16,"o":86.45,"t":"2026-10-06T20:45:00Z","v":436,"vw":86.444545},{"c":86.4,"h":86.4437,"l":86.35,"n":31,"o":86.4,"t":"2026-10-06T21:00:00Z","v":1663,"vw":86.375638},{"c":86.4,"h":86.41,"l":86.4,"n":7,"o":86.41,"t":"2026-10-06T21:15:00Z","v":41919,"vw":86.405},{"c":86.3655,"h":86.4311,"l":86.3655,"n":7,"o":86.4311,"t":"2026-10-06T21:30:00Z","v":663,"vw":86.375592},{"c":86.42,"h":86.42,"l":86.42,"n":7,"o":86.42,"t":"2026-10-06T22:00:00Z","v":208,"vw":86.42},{"c":86.38,"h":86.39,"l":86.38,"n":8,"o":86.39,"t":"2026-10-06T22:30:00Z","v":607,"vw":86.385},{"c":86.38,"h":86.38,"l":86.38,"n":1,"o":86.38,"t":"2026-10-06T22:45:00Z","v":100,"vw":86.38},{"c":86.38,"h":86.45,"l":86.38,"n":58,"o":86.415,"t":"2026-10-06T23:30:00Z","v":4531,"vw":86.431476},{"c":86.42,"h":86.42,"l":86.42,"n":1,"o":86.42,"t":"2026-10-06T23:45:00Z","v":201,"vw":86.42},{"c":86.38,"h":86.38,"l":86.2,"n":770,"o":86.32,"t":"2026-10-07T08:00:00Z","v":6255,"vw":86.280745},{"c":86.47,"h":86.47,"l":86.47,"n":1,"o":86.47,"t":"2026-10-07T08:30:00Z","v":200,"vw":86.47},{"c":86.44,"h":86.44,"l":86.44,"n":9,"o":86.44,"t":"2026-10-07T08:45:00Z","v":429,"vw":86.44},{"c":86.47,"h":86.5,"l":86.47,"n":11,"o":86.5,"t":"2026-10-07T09:00:00Z","v":2299,"vw":86.487978},{"c":86.44,"h":86.44,"l":86.44,"n":4,"o":86.44,"t":"2026-10-07T09:15:00Z","v":258,"vw":86.44},{"c":86.54,"h":86.54,"l":86.54,"n":3,"o":86.54,"t":"2026-10-07T10:00:00Z","v":300,"vw":86.54},{"c":86.51,"h":86.51,"l":86.51,"n":6,"o":86.51,"t":"2026-10-07T10:30:00Z","v":229,"vw":86.51},{"c":86.5256,"h":86.604,"l":86.43,"n":75,"o":86.46,"t":"2026-10-07T11:00:00Z","v":4115,"vw":86.466668},{"c":86.52,"h":86.52,"l":86.5,"n":29,"o":86.5,"t":"2026-10-07T11:15:00Z","v":1078,"vw":86.511632},{"c":86.5,"h":86.52,"l":86.5,"n":40,"o":86.51,"t":"2026-10-07T11:30:00Z","v":2032,"vw":86.50436},{"c":86.68,"h":86.76,"l":86.48,"n":180,"o":86.5,"t":"2026-10-07T11:45:00Z","v":8743,"vw":86.630017},{"c":86.6459,"h":86.68,"l":86.55,"n":32,"o":86.68,"t":"2026-10-07T12:00:00Z","v":2349,"vw":86.603385},{"c":86.6,"h":86.67,"l":86.4738,"n":108,"o":86.67,"t":"2026-10-07T12:15:00Z","v":2450,"vw":86.584488},{"c":86.58,"h":86.667,"l":86.5,"n":52,"o":86.501,"t":"2026-10-07T12:30:00Z","v":2197,"vw":86.574717},{"c":86.69,"h":86.69,"l":86.55,"n":63,"o":86.68,"t":"2026-10-07T12:45:00Z","v":1981,"vw":86.58931},{"c":86.74,"h":86.76,"l":86.67,"n":46,"o":86.75,"t":"2026-10-07T13:00:00Z","v":8409,"vw":86.746568},{"c":86.87,"h":86.87,"l":86.59,"n":218,"o":86.59,"t":"2026-10-07T13:15:00Z","v":23899,"vw":86.720312},{"c":86.6641,"h":86.84,"l":86.31,"n":12676,"o":86.73,"t":"2026-10-07T13:30:00Z","v":1031255,"vw":86.639423},{"c":86.5,"h":86.9561,"l":86.4,"n":5869,"o":86.67,"t":"2026-10-07T13:45:00Z","v":321245,"vw":86.751884},{"c":86.325,"h":86.61,"l":86.26,"n":8307,"o":86.49,"t":"2026-10-07T14:00:00Z","v":280817,"vw":86.44884},{"c":86.25,"h":86.375,"l":86.185,"n":16851,"o":86.33,"t":"2026-10-07T14:15:00Z","v":244461,"vw":86.275183},{"c":86.35,"h":86.53,"l":86.205,"n":16901,"o":86.25,"t":"2026-10-07T14:30:00Z","v":283543,"vw":86.388914},{"c":86.455,"h":86.54,"l":86.345,"n":16412,"o":86.35,"t":"2026-10-07T14:45:00Z","v":309645,"vw":86.446093},{"c":86.425,"h":86.48,"l":86.355,"n":15695,"o":86.455,"t":"2026-10-07T15:00:00Z","v":241461,"vw":86.412875},{"c":86.47,"h":86.47,"l":86.37,"n":15423,"o":86.43,"t":"2026-10-07T15:15:00Z","v":838082,"vw":86.406609},{"c":86.405,"h":86.495,"l":86.395,"n":15427,"o":86.47,"t":"2026-10-07T15:30:00Z","v":182459,"vw":86.434306},{"c":86.445,"h":86.445,"l":86.375,"n":14857,"o":86.405,"t":"2026-10-07T15:45:00Z","v":152586,"vw":86.41355},{"c":86.455,"h":86.485,"l":86.415,"n":12807,"o":86.445,"t":"2026-10-07T16:00:00Z","v":178561,"vw":86.447254},{"c":86.53,"h":86.53,"l":86.425,"n":3603,"o":86.455,"t":"2026-10-07T16:15:00Z","v":148696,"vw":86.4641},{"c":86.365,"h":86.52,"l":86.355,"n":3537,"o":86.52,"t":"2026-10-07T16:30:00Z","v":134177,"vw":86.419298},{"c":86.26,"h":86.38,"l":86.26,"n":3838,"o":86.365,"t":"2026-10-07T16:45:00Z","v":151226,"vw":86.313742},{"c":86.33,"h":86.33,"l":86.21,"n":3881,"o":86.26,"t":"2026-10-07T17:00:00Z","v":220727,"vw":86.268644},{"c":86.2,"h":86.34,"l":86.1914,"n":3862,"o":86.33,"t":"2026-10-07T17:15:00Z","v":248967,"vw":86.250629},{"c":86.105,"h":86.265,"l":85.975,"n":6688,"o":86.205,"t":"2026-10-07T17:30:00Z","v":479305,"vw":86.075376},{"c":86.165,"h":86.175,"l":86.09,"n":3893,"o":86.11,"t":"2026-10-07T17:45:00Z","v":180552,"vw":86.131451},{"c":86.08,"h":86.165,"l":86.0342,"n":4205,"o":86.165,"t":"2026-10-07T18:00:00Z","v":266120,"vw":86.080305},{"c":86,"h":86.145,"l":85.96,"n":4387,"o":86.08,"t":"2026-10-07T18:15:00Z","v":283487,"vw":86.055769},{"c":86.03,"h":86.09,"l":85.9825,"n":3287,"o":85.995,"t":"2026-10-07T18:30:00Z","v":169979,"vw":86.03784},{"c":86.055,"h":86.07,"l":85.95,"n":5363,"o":86.03,"t":"2026-10-07T18:45:00Z","v":461609,"vw":86.028602},{"c":86.015,"h":86.26,"l":85.985,"n":6267,"o":86.06,"t":"2026-10-07T19:00:00Z","v":526825,"vw":86.114161},{"c":85.88,"h":86.06,"l":85.82,"n":5938,"o":86.015,"t":"2026-10-07T19:15:00Z","v":404605,"vw":85.973359},{"c":85.915,"h":86.025,"l":85.87,"n":6441,"o":85.88,"t":"2026-10-07T19:30:00Z","v":450701,"vw":85.924189},{"c":85.805,"h":85.925,"l":85.67,"n":19990,"o":85.915,"t":"2026-10-07T19:45:00Z","v":1705473,"vw":85.806576},{"c":85.9,"h":85.9935,"l":85.82,"n":148,"o":85.82,"t":"2026-10-07T20:00:00Z","v":2506492,"vw":85.820028},{"c":85.87,"h":85.96,"l":85.87,"n":24,"o":85.96,"t":"2026-10-07T20:15:00Z","v":836,"vw":85.920607},{"c":85.82,"h":85.8932,"l":85.82,"n":46,"o":85.8932,"t":"2026-10-07T20:30:00Z","v":2394,"vw":85.825448},{"c":85.93,"h":85.93,"l":85.93,"n":3,"o":85.93,"t":"2026-10-07T20:45:00Z","v":107,"vw":85.93},{"c":85.9159,"h":85.9219,"l":85.9159,"n":11,"o":85.9219,"t":"2026-10-07T21:00:00Z","v":355,"vw":85.9179},{"c":85.89,"h":85.89,"l":85.89,"n":17,"o":85.89,"t":"2026-10-07T21:30:00Z","v":254,"vw":85.89},{"c":85.9,"h":85.9,"l":85.9,"n":10,"o":85.9,"t":"2026-10-07T21:45:00Z","v":161,"vw":85.9},{"c":85.94,"h":85.9402,"l":85.92,"n":26,"o":85.92,"t":"2026-10-07T22:00:00Z","v":729,"vw":85.935473},{"c":85.89,"h":85.92,"l":85.89,"n":39,"o":85.92,"t":"2026-10-07T22:15:00Z","v":1223,"vw":85.915357},{"c":85.9,"h":85.9,"l":85.89,"n":13,"o":85.89,"t":"2026-10-07T22:30:00Z","v":2401,"vw":85.89868},{"c":85.875,"h":85.88,"l":85.875,"n":18,"o":85.88,"t":"2026-10-07T22:45:00Z","v":448,"vw":85.877985},{"c":85.8941,"h":85.8941,"l":85.8941,"n":3,"o":85.8941,"t":"2026-10-07T23:15:00Z","v":105,"vw":85.8941},{"c":85.8949,"h":85.9,"l":85.88,"n":24,"o":85.8974,"t":"2026-10-07T23:30:00Z","v":1148,"vw":85.896067},{"c":85.9,"h":85.9,"l":85.87,"n":7,"o":85.87,"t":"2026-10-07T23:45:00Z","v":281,"vw":85.885859},{"c":85.94,"h":86.03,"l":85.88,"n":1163,"o":85.99,"t":"2026-10-08T08:00:00Z","v":10634,"vw":85.926422},{"c":86.045,"h":86.045,"l":85.99,"n":40,"o":85.99,"t":"2026-10-08T08:15:00Z","v":2781,"vw":86.017954},{"c":86,"h":86,"l":86,"n":12,"o":86,"t":"2026-10-08T08:30:00Z","v":353,"vw":86},{"c":86.04,"h":86.04,"l":86.01,"n":35,"o":86.01,"t":"2026-10-08T08:45:00Z","v":3546,"vw":86.034133},{"c":85.97,"h":85.97,"l":85.9,"n":6,"o":85.9,"t":"2026-10-08T09:30:00Z","v":334,"vw":85.947848},{"c":85.94,"h":85.94,"l":85.94,"n":31,"o":85.94,"t":"2026-10-08T09:45:00Z","v":477,"vw":85.94},{"c":85.87,"h":86.19,"l":85.87,"n":105,"o":85.98,"t":"2026-10-08T10:00:00Z","v":13176,"vw":86.028364},{"c":85.89,"h":85.9,"l":85.89,"n":23,"o":85.9,"t":"2026-10-08T10:15:00Z","v":4826,"vw":85.890444},{"c":85.99,"h":85.99,"l":85.86,"n":6,"o":85.86,"t":"2026-10-08T10:30:00Z","v":416,"vw":85.9575},{"c":86,"h":86,"l":85.99,"n":15,"o":85.99,"t":"2026-10-08T10:45:00Z","v":1205,"vw":85.999045},{"c":86.1,"h":86.1299,"l":86,"n":68,"o":86.01,"t":"2026-10-08T11:00:00Z","v":7121,"vw":86.08952},{"c":86.23,"h":86.41,"l":86.19,"n":85,"o":86.19,"t":"2026-10-08T11:15:00Z","v":10357,"vw":86.254972},{"c":86.2268,"h":86.29,"l":86.2193,"n":42,"o":86.2224,"t":"2026-10-08T11:30:00Z","v":2853,"vw":86.27349},{"c":86.29,"h":86.3,"l":86.22,"n":18,"o":86.2213,"t":"2026-10-08T11:45:00Z","v":3560,"vw":86.235152},{"c":86.26,"h":86.2915,"l":86.25,"n":86,"o":86.25,"t":"2026-10-08T12:00:00Z","v":3248,"vw":86.259398},{"c":86.2997,"h":86.2997,"l":86.21,"n":25,"o":86.24,"t":"2026-10-08T12:15:00Z","v":1230,"vw":86.254403},{"c":86.2,"h":86.3,"l":86.2,"n":99,"o":86.3,"t":"2026-10-08T12:30:00Z","v":3699,"vw":86.262229},{"c":86.27,"h":86.3,"l":86.19,"n":21,"o":86.3,"t":"2026-10-08T12:45:00Z","v":1357,"vw":86.255317},{"c":86.24,"h":86.2958,"l":86.1759,"n":88,"o":86.27,"t":"2026-10-08T13:00:00Z","v":2796,"vw":86.23202},{"c":86.21,"h":86.29,"l":86.15,"n":84,"o":86.15,"t":"2026-10-08T13:15:00Z","v":3838,"vw":86.227509},{"c":86.5223,"h":86.62,"l":86.08,"n":8181,"o":86.26,"t":"2026-10-08T13:30:00Z","v":531201,"vw":86.305206},{"c":86.7759,"h":86.79,"l":86.505,"n":5820,"o":86.52,"t":"2026-10-08T13:45:00Z","v":391437,"vw":86.673581},{"c":86.705,"h":86.805,"l":86.645,"n":8523,"o":86.77,"t":"2026-10-08T14:00:00Z","v":341194,"vw":86.729456},{"c":86.875,"h":86.875,"l":86.61,"n":16397,"o":86.705,"t":"2026-10-08T14:15:00Z","v":270334,"vw":86.767434},{"c":86.9228,"h":86.945,"l":86.84,"n":16676,"o":86.875,"t":"2026-10-08T14:30:00Z","v":250314,"vw":86.892034},{"c":87.015,"h":87.035,"l":86.87,"n":17172,"o":86.925,"t":"2026-10-08T14:45:00Z","v":370371,"vw":86.967544},{"c":86.8002,"h":87.015,"l":86.8,"n":16261,"o":87.015,"t":"2026-10-08T15:00:00Z","v":260838,"vw":86.919594},{"c":86.76,"h":86.865,"l":86.7301,"n":15855,"o":86.8,"t":"2026-10-08T15:15:00Z","v":254760,"vw":86.796157},{"c":86.92,"h":87.015,"l":86.765,"n":15556,"o":86.765,"t":"2026-10-08T15:30:00Z","v":259393,"vw":86.916592},{"c":86.985,"h":86.985,"l":86.82,"n":15719,"o":86.92,"t":"2026-10-08T15:45:00Z","v":276919,"vw":86.893829},{"c":87.02,"h":87.0752,"l":86.94,"n":12431,"o":86.985,"t":"2026-10-08T16:00:00Z","v":251184,"vw":87.032457},{"c":86.92,"h":87.09,"l":86.915,"n":6107,"o":87.025,"t":"2026-10-08T16:15:00Z","v":391941,"vw":87.013222},{"c":86.98,"h":86.99,"l":86.86,"n":4122,"o":86.91,"t":"2026-10-08T16:30:00Z","v":158940,"vw":86.898744},{"c":87.63,"h":87.685,"l":86.945,"n":8203,"o":86.98,"t":"2026-10-08T16:45:00Z","v":575559,"vw":87.449435},{"c":87.625,"h":88.03,"l":87.62,"n":9215,"o":87.625,"t":"2026-10-08T17:00:00Z","v":760874,"vw":87.813102},{"c":87.78,"h":87.9,"l":87.625,"n":5407,"o":87.625,"t":"2026-10-08T17:15:00Z","v":316183,"vw":87.772421},{"c":87.8318,"h":87.92,"l":87.7,"n":5512,"o":87.78,"t":"2026-10-08T17:30:00Z","v":358774,"vw":87.828513},{"c":87.895,"h":87.95,"l":87.81,"n":4994,"o":87.83,"t":"2026-10-08T17:45:00Z","v":308766,"vw":87.894686},{"c":87.83,"h":88.035,"l":87.83,"n":4753,"o":87.895,"t":"2026-10-08T18:00:00Z","v":290207,"vw":87.952978},{"c":87.66,"h":87.84,"l":87.62,"n":3948,"o":87.8306,"t":"2026-10-08T18:15:00Z","v":235036,"vw":87.711914},{"c":87.74,"h":87.8,"l":87.61,"n":3804,"o":87.65,"t":"2026-10-08T18:30:00Z","v":216399,"vw":87.70963},{"c":87.785,"h":87.84,"l":87.73,"n":4197,"o":87.735,"t":"2026-10-08T18:45:00Z","v":255612,"vw":87.793907},{"c":87.915,"h":87.95,"l":87.775,"n":4607,"o":87.785,"t":"2026-10-08T19:00:00Z","v":266396,"vw":87.889851},{"c":87.9399,"h":87.96,"l":87.815,"n":5602,"o":87.915,"t":"2026-10-08T19:15:00Z","v":405500,"vw":87.898652},{"c":87.855,"h":87.935,"l":87.765,"n":7490,"o":87.935,"t":"2026-10-08T19:30:00Z","v":503612,"vw":87.860101},{"c":87.77,"h":87.97,"l":87.69,"n":23928,"o":87.85,"t":"2026-10-08T19:45:00Z","v":2242870,"vw":87.815055},{"c":87.68,"h":87.95,"l":87.68,"n":174,"o":87.77,"t":"2026-10-08T20:00:00Z","v":3723446,"vw":87.770031},{"c":87.734,"h":87.77,"l":87.7112,"n":36,"o":87.75,"t":"2026-10-08T20:15:00Z","v":48362,"vw":87.746491},{"c":87.7261,"h":87.83,"l":87.7261,"n":15,"o":87.83,"t":"2026-10-08T20:30:00Z","v":7597,"vw":87.765741},{"c":87.78,"h":87.7838,"l":87.78,"n":10,"o":87.7838,"t":"2026-10-08T20:45:00Z","v":331,"vw":87.782024},{"c":87.7197,"h":87.78,"l":87.7197,"n":19,"o":87.7239,"t":"2026-10-08T21:00:00Z","v":701,"vw":87.738267},{"c":87.74,"h":87.74,"l":87.74,"n":7,"o":87.74,"t":"2026-10-08T21:15:00Z","v":1004,"vw":87.74},{"c":87.7155,"h":87.7155,"l":87.7155,"n":2,"o":87.7155,"t":"2026-10-08T21:30:00Z","v":507,"vw":87.7155},{"c":87.79,"h":87.82,"l":87.7808,"n":9,"o":87.82,"t":"2026-10-08T21:45:00Z","v":1352,"vw":87.810785},{"c":87.7308,"h":87.7308,"l":87.7308,"n":4,"o":87.7308,"t":"2026-10-08T22:00:00Z","v":122,"vw":87.7308},{"c":87.75,"h":87.76,"l":87.7168,"n":20,"o":87.76,"t":"2026-10-08T22:30:00Z","v":936,"vw":87.731584},{"c":87.71,"h":87.71,"l":87.71,"n":4,"o":87.71,"t":"2026-10-08T22:45:00Z","v":163,"vw":87.71},{"c":87.73,"h":87.74,"l":87.73,"n":3,"o":87.74,"t":"2026-10-08T23:00:00Z","v":496,"vw":87.734292},{"c":87.72,"h":87.75,"l":87.714,"n":13,"o":87.73,"t":"2026-10-08T23:15:00Z","v":1117,"vw":87.727},{"c":87.79,"h":87.79,"l":87.7255,"n":19,"o":87.7255,"t":"2026-10-08T23:30:00Z","v":889,"vw":87.754267},{"c":87.76,"h":87.76,"l":87.76,"n":1,"o":87.76,"t":"2026-10-08T23:45:00Z","v":102,"vw":87.76},{"c":87.59,"h":87.67,"l":87,"n":729,"o":87.49,"t":"2026-10-09T08:00:00Z","v":30146,"vw":87.322977},{"c":87.35,"h":87.59,"l":87.35,"n":38,"o":87.59,"t":"2026-10-09T08:15:00Z","v":1698,"vw":87.473613},{"c":87.37,"h":87.37,"l":87.37,"n":3,"o":87.37,"t":"2026-10-09T08:30:00Z","v":142,"vw":87.37},{"c":87.34,"h":87.34,"l":87.34,"n":37,"o":87.34,"t":"2026-10-09T09:00:00Z","v":1131,"vw":87.34},{"c":87.24,"h":87.24,"l":87.24,"n":12,"o":87.24,"t":"2026-10-09T09:15:00Z","v":617,"vw":87.24},{"c":87.35,"h":87.4,"l":87.33,"n":14,"o":87.33,"t":"2026-10-09T09:30:00Z","v":874,"vw":87.363461},{"c":87.44,"h":87.44,"l":87.33,"n":43,"o":87.33,"t":"2026-10-09T09:45:00Z","v":1428,"vw":87.390912},{"c":87.4,"h":87.4,"l":87.4,"n":4,"o":87.4,"t":"2026-10-09T10:00:00Z","v":503,"vw":87.4},{"c":87.4,"h":87.4761,"l":87.4,"n":38,"o":87.42,"t":"2026-10-09T11:00:00Z","v":3089,"vw":87.408747},{"c":87.4,"h":87.5,"l":87.4,"n":11,"o":87.5,"t":"2026-10-09T11:15:00Z","v":1772,"vw":87.409412},{"c":87.39,"h":87.39,"l":87.34,"n":41,"o":87.34,"t":"2026-10-09T11:30:00Z","v":1069,"vw":87.370588},{"c":87.3,"h":87.34,"l":87.3,"n":17,"o":87.34,"t":"2026-10-09T11:45:00Z","v":2220,"vw":87.322515},{"c":87.3609,"h":87.39,"l":87.35,"n":19,"o":87.38,"t":"2026-10-09T12:00:00Z","v":843,"vw":87.365644},{"c":87.3247,"h":87.3267,"l":87.3177,"n":5,"o":87.3267,"t":"2026-10-09T12:15:00Z","v":461,"vw":87.323811},{"c":87.34,"h":87.34,"l":87.33,"n":8,"o":87.33,"t":"2026-10-09T12:30:00Z","v":629,"vw":87.33678},{"c":87.48,"h":87.48,"l":87.39,"n":57,"o":87.39,"t":"2026-10-09T12:45:00Z","v":4557,"vw":87.439959},{"c":87.4,"h":87.46,"l":87.4,"n":31,"o":87.42,"t":"2026-10-09T13:00:00Z","v":1882,"vw":87.411686},{"c":87.37,"h":87.5,"l":87.37,"n":66,"o":87.41,"t":"2026-10-09T13:15:00Z","v":1289,"vw":87.461448},{"c":87.7,"h":87.99,"l":87.32,"n":9065,"o":87.6,"t":"2026-10-09T13:30:00Z","v":736654,"vw":87.656449},{"c":87.94,"h":87.945,"l":87.67,"n":6706,"o":87.69,"t":"2026-10-09T13:45:00Z","v":481925,"vw":87.798043},{"c":88.025,"h":88.06,"l":87.88,"n":8081,"o":87.93,"t":"2026-10-09T14:00:00Z","v":361151,"vw":87.967818},{"c":88.035,"h":88.17,"l":87.995,"n":16379,"o":88.035,"t":"2026-10-09T14:15:00Z","v":326953,"vw":88.079226},{"c":88.025,"h":88.09,"l":87.89,"n":16613,"o":88.04,"t":"2026-10-09T14:30:00Z","v":285340,"vw":87.99529},{"c":88.0274,"h":88.075,"l":87.96,"n":15838,"o":88.03,"t":"2026-10-09T14:45:00Z","v":203569,"vw":88.034246},{"c":88.14,"h":88.14,"l":87.95,"n":15532,"o":88.03,"t":"2026-10-09T15:00:00Z","v":250135,"vw":88.050453},{"c":88.105,"h":88.165,"l":88.04,"n":16159,"o":88.14,"t":"2026-10-09T15:15:00Z","v":274465,"vw":88.116506},{"c":87.96,"h":88.105,"l":87.922,"n":15067,"o":88.105,"t":"2026-10-09T15:30:00Z","v":208400,"vw":88.00911},{"c":87.92,"h":87.975,"l":87.865,"n":14254,"o":87.955,"t":"2026-10-09T15:45:00Z","v":161242,"vw":87.902235},{"c":88.08,"h":88.085,"l":87.915,"n":14621,"o":87.93,"t":"2026-10-09T16:00:00Z","v":177564,"vw":87.973116},{"c":88.085,"h":88.125,"l":88.0458,"n":3501,"o":88.085,"t":"2026-10-09T16:15:00Z","v":150004,"vw":88.090979},{"c":88.16,"h":88.17,"l":88.025,"n":3621,"o":88.085,"t":"2026-10-09T16:30:00Z","v":142060,"vw":88.102946},{"c":88.19,"h":88.21,"l":88.1403,"n":3701,"o":88.155,"t":"2026-10-09T16:45:00Z","v":139690,"vw":88.176617},{"c":88.2,"h":88.23,"l":88.17,"n":3029,"o":88.19,"t":"2026-10-09T17:00:00Z","v":152521,"vw":88.203971},{"c":88.17,"h":88.195,"l":88.12,"n":2926,"o":88.19,"t":"2026-10-09T17:15:00Z","v":136604,"vw":88.158947},{"c":88.245,"h":88.245,"l":88.14,"n":3494,"o":88.17,"t":"2026-10-09T17:30:00Z","v":177447,"vw":88.185136},{"c":88.25,"h":88.255,"l":88.21,"n":3862,"o":88.25,"t":"2026-10-09T17:45:00Z","v":173467,"vw":88.231044},{"c":88.325,"h":88.335,"l":88.24,"n":3363,"o":88.25,"t":"2026-10-09T18:00:00Z","v":186956,"vw":88.30081},{"c":88.41,"h":88.43,"l":88.315,"n":3134,"o":88.325,"t":"2026-10-09T18:15:00Z","v":192337,"vw":88.356036},{"c":88.425,"h":88.475,"l":88.39,"n":3304,"o":88.4199,"t":"2026-10-09T18:30:00Z","v":207222,"vw":88.440994},{"c":88.395,"h":88.43,"l":88.35,"n":3459,"o":88.42,"t":"2026-10-09T18:45:00Z","v":207275,"vw":88.385579},{"c":88.39,"h":88.42,"l":88.38,"n":3586,"o":88.39,"t":"2026-10-09T19:00:00Z","v":253593,"vw":88.397847},{"c":88.305,"h":88.39,"l":88.29,"n":4219,"o":88.39,"t":"2026-10-09T19:15:00Z","v":261748,"vw":88.323535},{"c":88.21,"h":88.33,"l":88.2,"n":5434,"o":88.305,"t":"2026-10-09T19:30:00Z","v":411098,"vw":88.258187},{"c":88.05,"h":88.22,"l":88.025,"n":15986,"o":88.215,"t":"2026-10-09T19:45:00Z","v":1467833,"vw":88.114015},{"c":88.05,"h":88.07,"l":88.05,"n":117,"o":88.06,"t":"2026-10-09T20:00:00Z","v":2627060,"vw":88.050043},{"c":88.081,"h":88.12,"l":88.081,"n":20,"o":88.1,"t":"2026-10-09T20:15:00Z","v":1804,"vw":88.097396},{"c":88.12,"h":88.12,"l":88.12,"n":5,"o":88.12,"t":"2026-10-09T20:30:00Z","v":120,"vw":88.12},{"c":88.16,"h":88.16,"l":88.16,"n":2,"o":88.16,"t":"2026-10-09T21:00:00Z","v":605,"vw":88.16},{"c":88.16,"h":88.1917,"l":88.16,"n":7,"o":88.1917,"t":"2026-10-09T21:15:00Z","v":762,"vw":88.170567},{"c":88.15,"h":88.2,"l":88.15,"n":21,"o":88.2,"t":"2026-10-09T21:30:00Z","v":11502,"vw":88.164585},{"c":88.11,"h":88.11,"l":88.11,"n":19,"o":88.11,"t":"2026-10-09T21:45:00Z","v":402,"vw":88.11},{"c":88.09,"h":88.09,"l":88.09,"n":2,"o":88.09,"t":"2026-10-09T22:30:00Z","v":186,"vw":88.09},{"c":88.13,"h":88.1914,"l":88.07,"n":11,"o":88.07,"t":"2026-10-09T22:45:00Z","v":1108,"vw":88.152073},{"c":88.1,"h":88.12,"l":88.1,"n":9,"o":88.12,"t":"2026-10-09T23:00:00Z","v":610,"vw":88.105367},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-10-09T23:30:00Z","v":235,"vw":88.15},{"c":88.1,"h":88.1,"l":88.1,"n":8,"o":88.1,"t":"2026-10-09T23:45:00Z","v":156,"vw":88.1},{"c":88.24,"h":88.2797,"l":88.18,"n":810,"o":88.22,"t":"2026-10-12T08:00:00Z","v":7605,"vw":88.225618},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-12T08:15:00Z","v":539,"vw":88.2},{"c":88.2158,"h":88.2158,"l":88.2158,"n":3,"o":88.2158,"t":"2026-10-12T08:30:00Z","v":126,"vw":88.2158},{"c":88.1183,"h":88.1183,"l":88.1183,"n":5,"o":88.1183,"t":"2026-10-12T09:00:00Z","v":299,"vw":88.1183},{"c":88.19,"h":88.19,"l":88.19,"n":2,"o":88.19,"t":"2026-10-12T09:15:00Z","v":281,"vw":88.19},{"c":88.17,"h":88.18,"l":88.1,"n":87,"o":88.18,"t":"2026-10-12T10:15:00Z","v":2404,"vw":88.164246},{"c":88.22,"h":88.22,"l":88.22,"n":19,"o":88.22,"t":"2026-10-12T10:45:00Z","v":316,"vw":88.22},{"c":88.22,"h":88.22,"l":88.1339,"n":64,"o":88.14,"t":"2026-10-12T11:00:00Z","v":2819,"vw":88.163187},{"c":88.35,"h":88.36,"l":88.21,"n":113,"o":88.21,"t":"2026-10-12T11:15:00Z","v":3219,"vw":88.304693},{"c":88.32,"h":88.4,"l":88.32,"n":28,"o":88.4,"t":"2026-10-12T11:30:00Z","v":1724,"vw":88.378253},{"c":88.32,"h":88.34,"l":88.32,"n":16,"o":88.32,"t":"2026-10-12T11:45:00Z","v":1337,"vw":88.324615},{"c":88.2573,"h":88.38,"l":88.2573,"n":29,"o":88.33,"t":"2026-10-12T12:00:00Z","v":778,"vw":88.324922},{"c":88.38,"h":88.38,"l":88.25,"n":31,"o":88.25,"t":"2026-10-12T12:15:00Z","v":876,"vw":88.357059},{"c":88.35,"h":88.431,"l":88.35,"n":25,"o":88.38,"t":"2026-10-12T12:30:00Z","v":1689,"vw":88.407108},{"c":88.31,"h":88.47,"l":88.31,"n":39,"o":88.47,"t":"2026-10-12T12:45:00Z","v":3683,"vw":88.376394},{"c":88.25,"h":88.32,"l":88.25,"n":42,"o":88.32,"t":"2026-10-12T13:00:00Z","v":759,"vw":88.283923},{"c":88.51,"h":88.71,"l":88.28,"n":153,"o":88.28,"t":"2026-10-12T13:15:00Z","v":3747,"vw":88.459855},{"c":88.64,"h":88.88,"l":88.415,"n":12735,"o":88.415,"t":"2026-10-12T13:30:00Z","v":810761,"vw":88.606535},{"c":88.77,"h":88.785,"l":88.56,"n":4896,"o":88.63,"t":"2026-10-12T13:45:00Z","v":395542,"vw":88.676513},{"c":89.125,"h":89.28,"l":88.74,"n":11424,"o":88.77,"t":"2026-10-12T14:00:00Z","v":521824,"vw":89.048685},{"c":89.03,"h":89.235,"l":89.03,"n":17702,"o":89.1201,"t":"2026-10-12T14:15:00Z","v":369017,"vw":89.115525},{"c":88.93,"h":89.21,"l":88.91,"n":17845,"o":89.03,"t":"2026-10-12T14:30:00Z","v":327808,"vw":89.061742},{"c":88.9593,"h":89.085,"l":88.91,"n":17244,"o":88.92,"t":"2026-10-12T14:45:00Z","v":320985,"vw":88.993526},{"c":89.065,"h":89.075,"l":88.915,"n":16929,"o":88.955,"t":"2026-10-12T15:00:00Z","v":270390,"vw":88.984124},{"c":89,"h":89.085,"l":88.92,"n":16573,"o":89.0698,"t":"2026-10-12T15:15:00Z","v":223203,"vw":89.00451},{"c":89.04,"h":89.065,"l":88.92,"n":16469,"o":88.99,"t":"2026-10-12T15:30:00Z","v":247250,"vw":88.982258},{"c":89.125,"h":89.15,"l":89.01,"n":16418,"o":89.04,"t":"2026-10-12T15:45:00Z","v":224479,"vw":89.095312},{"c":89.085,"h":89.2,"l":89.085,"n":16394,"o":89.125,"t":"2026-10-12T16:00:00Z","v":227955,"vw":89.160415},{"c":89.095,"h":89.135,"l":88.98,"n":10569,"o":89.085,"t":"2026-10-12T16:15:00Z","v":184103,"vw":89.060689},{"c":89.085,"h":89.1,"l":89.03,"n":3080,"o":89.09,"t":"2026-10-12T16:30:00Z","v":128207,"vw":89.061252},{"c":89.285,"h":89.295,"l":89.09,"n":4906,"o":89.09,"t":"2026-10-12T16:45:00Z","v":280878,"vw":89.19883},{"c":89.3,"h":89.33,"l":89.24,"n":4751,"o":89.28,"t":"2026-10-12T17:00:00Z","v":236080,"vw":89.286198},{"c":89.285,"h":89.34,"l":89.25,"n":3556,"o":89.29,"t":"2026-10-12T17:15:00Z","v":167170,"vw":89.28287},{"c":89.315,"h":89.37,"l":89.245,"n":4491,"o":89.28,"t":"2026-10-12T17:30:00Z","v":338417,"vw":89.313481},{"c":89.36,"h":89.395,"l":89.2399,"n":4995,"o":89.32,"t":"2026-10-12T17:45:00Z","v":461119,"vw":89.316318},{"c":89.415,"h":89.415,"l":89.33,"n":3728,"o":89.365,"t":"2026-10-12T18:00:00Z","v":189960,"vw":89.372517},{"c":89.355,"h":89.46,"l":89.345,"n":3884,"o":89.415,"t":"2026-10-12T18:15:00Z","v":401072,"vw":89.417615},{"c":89.37,"h":89.45,"l":89.33,"n":5213,"o":89.3556,"t":"2026-10-12T18:30:00Z","v":471361,"vw":89.400492},{"c":89.5,"h":89.5,"l":89.36,"n":3939,"o":89.36,"t":"2026-10-12T18:45:00Z","v":1021581,"vw":89.426543},{"c":89.635,"h":89.665,"l":89.4821,"n":4558,"o":89.495,"t":"2026-10-12T19:00:00Z","v":232129,"vw":89.574013},{"c":89.55,"h":89.665,"l":89.5,"n":5146,"o":89.635,"t":"2026-10-12T19:15:00Z","v":336150,"vw":89.587501},{"c":89.655,"h":89.66,"l":89.5,"n":5636,"o":89.54,"t":"2026-10-12T19:30:00Z","v":374577,"vw":89.572165},{"c":89.79,"h":89.8,"l":89.615,"n":15693,"o":89.655,"t":"2026-10-12T19:45:00Z","v":1399180,"vw":89.700155},{"c":89.7185,"h":89.84,"l":89.71,"n":172,"o":89.78,"t":"2026-10-12T20:00:00Z","v":3657830,"vw":89.790015},{"c":89.75,"h":89.79,"l":89.71,"n":39,"o":89.71,"t":"2026-10-12T20:15:00Z","v":172923,"vw":89.789645},{"c":89.79,"h":89.79,"l":89.73,"n":13,"o":89.76,"t":"2026-10-12T20:30:00Z","v":466,"vw":89.767652},{"c":89.75,"h":89.77,"l":89.75,"n":24,"o":89.77,"t":"2026-10-12T20:45:00Z","v":463,"vw":89.757547},{"c":89.53,"h":89.53,"l":89.53,"n":15,"o":89.53,"t":"2026-10-12T21:00:00Z","v":201,"vw":89.53},{"c":89.71,"h":89.71,"l":89.71,"n":4,"o":89.71,"t":"2026-10-12T21:15:00Z","v":489,"vw":89.71},{"c":89.73,"h":89.73,"l":89.61,"n":28,"o":89.6203,"t":"2026-10-12T21:30:00Z","v":1574,"vw":89.671205},{"c":89.62,"h":89.62,"l":89.62,"n":9,"o":89.62,"t":"2026-10-12T21:45:00Z","v":338,"vw":89.62},{"c":89.73,"h":89.73,"l":89.6354,"n":41,"o":89.6354,"t":"2026-10-12T22:00:00Z","v":2504,"vw":89.713336},{"c":89.79,"h":89.79,"l":89.73,"n":39,"o":89.73,"t":"2026-10-12T22:15:00Z","v":915,"vw":89.752129},{"c":89.68,"h":89.68,"l":89.68,"n":3,"o":89.68,"t":"2026-10-12T22:45:00Z","v":703,"vw":89.68},{"c":89.68,"h":89.69,"l":89.68,"n":12,"o":89.69,"t":"2026-10-12T23:00:00Z","v":581,"vw":89.683056},{"c":89.7,"h":89.7,"l":89.6809,"n":24,"o":89.69,"t":"2026-10-12T23:15:00Z","v":1659,"vw":89.695176},{"c":89.7,"h":89.7,"l":89.68,"n":29,"o":89.6829,"t":"2026-10-12T23:30:00Z","v":1990,"vw":89.689559},{"c":89.76,"h":89.76,"l":89.6924,"n":34,"o":89.6924,"t":"2026-10-12T23:45:00Z","v":1310,"vw":89.735849},{"c":90.33,"h":90.36,"l":89.98,"n":1248,"o":90.05,"t":"2026-10-13T08:00:00Z","v":22487,"vw":90.13292},{"c":90.24,"h":90.41,"l":90.24,"n":42,"o":90.39,"t":"2026-10-13T08:15:00Z","v":1838,"vw":90.354613},{"c":90.34,"h":90.34,"l":90.2478,"n":12,"o":90.2478,"t":"2026-10-13T08:30:00Z","v":972,"vw":90.28768},{"c":90.24,"h":90.34,"l":90.24,"n":23,"o":90.34,"t":"2026-10-13T08:45:00Z","v":2579,"vw":90.283713},{"c":90.17,"h":90.17,"l":90.15,"n":29,"o":90.15,"t":"2026-10-13T09:00:00Z","v":1154,"vw":90.155635},{"c":90.19,"h":90.19,"l":90.17,"n":27,"o":90.17,"t":"2026-10-13T09:15:00Z","v":1093,"vw":90.187468},{"c":90.25,"h":90.25,"l":90.1211,"n":44,"o":90.1211,"t":"2026-10-13T10:00:00Z","v":1659,"vw":90.178609},{"c":90.24,"h":90.24,"l":90.24,"n":15,"o":90.24,"t":"2026-10-13T10:30:00Z","v":1003,"vw":90.24},{"c":90.32,"h":90.32,"l":90.32,"n":7,"o":90.32,"t":"2026-10-13T10:45:00Z","v":192,"vw":90.32},{"c":90.5242,"h":90.6,"l":90.12,"n":483,"o":90.26,"t":"2026-10-13T11:00:00Z","v":20364,"vw":90.455496},{"c":90.68,"h":90.68,"l":90.5429,"n":115,"o":90.6123,"t":"2026-10-13T11:15:00Z","v":5934,"vw":90.627853},{"c":90.68,"h":90.71,"l":90.6541,"n":223,"o":90.69,"t":"2026-10-13T11:30:00Z","v":2819,"vw":90.684649},{"c":90.57,"h":90.69,"l":90.57,"n":30,"o":90.68,"t":"2026-10-13T11:45:00Z","v":3519,"vw":90.600433},{"c":90.683,"h":90.71,"l":90.64,"n":152,"o":90.66,"t":"2026-10-13T12:00:00Z","v":7859,"vw":90.668931},{"c":90.83,"h":90.83,"l":90.68,"n":189,"o":90.7067,"t":"2026-10-13T12:15:00Z","v":13486,"vw":90.76806},{"c":90.92,"h":90.92,"l":90.8,"n":176,"o":90.81,"t":"2026-10-13T12:30:00Z","v":8772,"vw":90.837479},{"c":90.79,"h":90.95,"l":90.79,"n":276,"o":90.93,"t":"2026-10-13T12:45:00Z","v":194970,"vw":90.862627},{"c":90.66,"h":90.79,"l":90.64,"n":232,"o":90.74,"t":"2026-10-13T13:00:00Z","v":5198,"vw":90.698845},{"c":90.43,"h":90.72,"l":90.3,"n":298,"o":90.695,"t":"2026-10-13T13:15:00Z","v":16960,"vw":90.489728},{"c":89.775,"h":90.56,"l":89.7242,"n":12979,"o":90.56,"t":"2026-10-13T13:30:00Z","v":1020717,"vw":90.331456},{"c":89.805,"h":89.93,"l":89.67,"n":6812,"o":89.775,"t":"2026-10-13T13:45:00Z","v":504185,"vw":89.773035},{"c":89.905,"h":89.945,"l":89.72,"n":10317,"o":89.81,"t":"2026-10-13T14:00:00Z","v":573334,"vw":89.83031},{"c":89.88,"h":90.015,"l":89.845,"n":17898,"o":89.9,"t":"2026-10-13T14:15:00Z","v":485072,"vw":89.939857},{"c":90.12,"h":90.14,"l":89.855,"n":18005,"o":89.885,"t":"2026-10-13T14:30:00Z","v":421489,"vw":90.029549},{"c":90.205,"h":90.215,"l":90.04,"n":16247,"o":90.11,"t":"2026-10-13T14:45:00Z","v":277022,"vw":90.139337},{"c":90.1908,"h":90.275,"l":90.11,"n":16312,"o":90.205,"t":"2026-10-13T15:00:00Z","v":290578,"vw":90.202548},{"c":90.195,"h":90.26,"l":90.15,"n":16358,"o":90.2,"t":"2026-10-13T15:15:00Z","v":260394,"vw":90.202681},{"c":90.315,"h":90.32,"l":90.175,"n":16107,"o":90.19,"t":"2026-10-13T15:30:00Z","v":245881,"vw":90.256076},{"c":90.235,"h":90.345,"l":90.21,"n":15558,"o":90.315,"t":"2026-10-13T15:45:00Z","v":243064,"vw":90.276525},{"c":90.24,"h":90.26,"l":90.17,"n":14282,"o":90.235,"t":"2026-10-13T16:00:00Z","v":719502,"vw":90.217292},{"c":90.145,"h":90.26,"l":90.12,"n":4792,"o":90.24,"t":"2026-10-13T16:15:00Z","v":274581,"vw":90.187798},{"c":90.225,"h":90.25,"l":90.06,"n":4515,"o":90.14,"t":"2026-10-13T16:30:00Z","v":210426,"vw":90.153097},{"c":90.172,"h":90.24,"l":90.15,"n":4145,"o":90.2251,"t":"2026-10-13T16:45:00Z","v":214448,"vw":90.194175},{"c":90.205,"h":90.22,"l":90.11,"n":3554,"o":90.18,"t":"2026-10-13T17:00:00Z","v":224624,"vw":90.164574},{"c":90.12,"h":90.21,"l":90.075,"n":3000,"o":90.2,"t":"2026-10-13T17:15:00Z","v":170271,"vw":90.145832},{"c":90.095,"h":90.17,"l":90.06,"n":3176,"o":90.13,"t":"2026-10-13T17:30:00Z","v":171097,"vw":90.122909},{"c":90.035,"h":90.14,"l":90.02,"n":3543,"o":90.095,"t":"2026-10-13T17:45:00Z","v":193821,"vw":90.106326},{"c":90.15,"h":90.185,"l":90.03,"n":3705,"o":90.03,"t":"2026-10-13T18:00:00Z","v":191077,"vw":90.129928},{"c":90.16,"h":90.17,"l":90.1,"n":3377,"o":90.15,"t":"2026-10-13T18:15:00Z","v":194661,"vw":90.135855},{"c":90.26,"h":90.28,"l":90.165,"n":3373,"o":90.165,"t":"2026-10-13T18:30:00Z","v":170773,"vw":90.215834},{"c":90.36,"h":90.36,"l":90.245,"n":3258,"o":90.27,"t":"2026-10-13T18:45:00Z","v":168161,"vw":90.281559},{"c":90.435,"h":90.445,"l":90.35,"n":4405,"o":90.35,"t":"2026-10-13T19:00:00Z","v":266940,"vw":90.402774},{"c":90.32,"h":90.435,"l":90.29,"n":4731,"o":90.435,"t":"2026-10-13T19:15:00Z","v":308953,"vw":90.36868},{"c":90.29,"h":90.37,"l":90.25,"n":6010,"o":90.325,"t":"2026-10-13T19:30:00Z","v":380451,"vw":90.315952},{"c":90.12,"h":90.29,"l":90.05,"n":15738,"o":90.28,"t":"2026-10-13T19:45:00Z","v":1240869,"vw":90.157738},{"c":90.07,"h":90.12,"l":90.07,"n":122,"o":90.12,"t":"2026-10-13T20:00:00Z","v":3009734,"vw":90.109999},{"c":90,"h":90.0042,"l":89.9535,"n":11,"o":90.0042,"t":"2026-10-13T20:15:00Z","v":1380,"vw":89.968505},{"c":90.0105,"h":90.11,"l":90.0105,"n":18,"o":90.1,"t":"2026-10-13T20:30:00Z","v":163657,"vw":90.109319},{"c":90.0237,"h":90.06,"l":90.0237,"n":18,"o":90.06,"t":"2026-10-13T20:45:00Z","v":484070,"vw":90.050939},{"c":90.05,"h":90.05,"l":90.05,"n":13,"o":90.05,"t":"2026-10-13T21:45:00Z","v":806,"vw":90.05},{"c":90.02,"h":90.02,"l":90.02,"n":6,"o":90.02,"t":"2026-10-13T22:00:00Z","v":730,"vw":90.02},{"c":90.02,"h":90.02,"l":90.02,"n":2,"o":90.02,"t":"2026-10-13T22:15:00Z","v":117,"vw":90.02},{"c":90.07,"h":90.07,"l":90.07,"n":8,"o":90.07,"t":"2026-10-13T22:45:00Z","v":204,"vw":90.07},{"c":90.04,"h":90.04,"l":90.04,"n":6,"o":90.04,"t":"2026-10-13T23:00:00Z","v":505,"vw":90.04},{"c":90,"h":90,"l":90,"n":9,"o":90,"t":"2026-10-13T23:15:00Z","v":903,"vw":90},{"c":90.28,"h":90.2996,"l":89.95,"n":662,"o":89.95,"t":"2026-10-14T08:00:00Z","v":12318,"vw":90.219579},{"c":90.23,"h":90.23,"l":90.22,"n":6,"o":90.22,"t":"2026-10-14T08:15:00Z","v":580,"vw":90.225912},{"c":90.4,"h":90.4,"l":90.23,"n":38,"o":90.23,"t":"2026-10-14T08:45:00Z","v":2704,"vw":90.350827},{"c":90.43,"h":90.43,"l":90.43,"n":12,"o":90.43,"t":"2026-10-14T09:00:00Z","v":162,"vw":90.43},{"c":90.41,"h":90.41,"l":90.41,"n":25,"o":90.41,"t":"2026-10-14T09:15:00Z","v":734,"vw":90.41},{"c":90.43,"h":90.43,"l":90.43,"n":5,"o":90.43,"t":"2026-10-14T09:30:00Z","v":2706,"vw":90.43},{"c":90.4396,"h":90.4396,"l":90.41,"n":16,"o":90.41,"t":"2026-10-14T10:00:00Z","v":1104,"vw":90.413014},{"c":90.45,"h":90.45,"l":90.39,"n":16,"o":90.39,"t":"2026-10-14T10:45:00Z","v":714,"vw":90.434235},{"c":90.7,"h":90.7,"l":90.42,"n":184,"o":90.42,"t":"2026-10-14T11:00:00Z","v":8673,"vw":90.544642},{"c":90.7,"h":90.7347,"l":90.6994,"n":36,"o":90.7347,"t":"2026-10-14T11:15:00Z","v":1031,"vw":90.71376},{"c":90.69,"h":90.69,"l":90.6081,"n":36,"o":90.6081,"t":"2026-10-14T11:30:00Z","v":788,"vw":90.670909},{"c":90.88,"h":90.9,"l":90.73,"n":111,"o":90.73,"t":"2026-10-14T11:45:00Z","v":6918,"vw":90.836644},{"c":90.81,"h":90.87,"l":90.792,"n":40,"o":90.85,"t":"2026-10-14T12:00:00Z","v":10285,"vw":90.835007},{"c":90.87,"h":90.88,"l":90.8,"n":112,"o":90.8,"t":"2026-10-14T12:15:00Z","v":4293,"vw":90.843467},{"c":90.92,"h":90.92,"l":90.7269,"n":336,"o":90.81,"t":"2026-10-14T12:30:00Z","v":11364,"vw":90.843989},{"c":90.87,"h":90.92,"l":90.8277,"n":111,"o":90.9,"t":"2026-10-14T12:45:00Z","v":4674,"vw":90.902844},{"c":90.946,"h":91.0655,"l":90.8,"n":591,"o":90.88,"t":"2026-10-14T13:00:00Z","v":23520,"vw":90.925152},{"c":90.9801,"h":91.05,"l":90.8369,"n":420,"o":90.96,"t":"2026-10-14T13:15:00Z","v":19849,"vw":90.953566},{"c":90.73,"h":91.3,"l":90.73,"n":10666,"o":90.895,"t":"2026-10-14T13:30:00Z","v":772669,"vw":90.97032},{"c":90.71,"h":90.805,"l":90.58,"n":6689,"o":90.72,"t":"2026-10-14T13:45:00Z","v":400588,"vw":90.684138},{"c":90.665,"h":90.8397,"l":90.615,"n":8241,"o":90.7,"t":"2026-10-14T14:00:00Z","v":331894,"vw":90.729618},{"c":90.76,"h":90.8,"l":90.55,"n":15836,"o":90.67,"t":"2026-10-14T14:15:00Z","v":289957,"vw":90.649851},{"c":90.67,"h":90.7826,"l":90.65,"n":16818,"o":90.7799,"t":"2026-10-14T14:30:00Z","v":259640,"vw":90.707052},{"c":90.74,"h":90.89,"l":90.645,"n":16699,"o":90.665,"t":"2026-10-14T14:45:00Z","v":446999,"vw":90.768399},{"c":91.15,"h":91.19,"l":90.73,"n":17795,"o":90.74,"t":"2026-10-14T15:00:00Z","v":382736,"vw":90.993834},{"c":91.365,"h":91.37,"l":91.12,"n":16516,"o":91.14,"t":"2026-10-14T15:15:00Z","v":316546,"vw":91.253167},{"c":91.595,"h":91.71,"l":91.3608,"n":17903,"o":91.3656,"t":"2026-10-14T15:30:00Z","v":430741,"vw":91.515557},{"c":91.51,"h":91.605,"l":91.46,"n":16028,"o":91.59,"t":"2026-10-14T15:45:00Z","v":310323,"vw":91.539179},{"c":91.64,"h":91.685,"l":91.485,"n":14803,"o":91.52,"t":"2026-10-14T16:00:00Z","v":253764,"vw":91.569217},{"c":91.78,"h":91.79,"l":91.6,"n":6509,"o":91.65,"t":"2026-10-14T16:15:00Z","v":387052,"vw":91.701752},{"c":91.67,"h":91.905,"l":91.65,"n":5937,"o":91.775,"t":"2026-10-14T16:30:00Z","v":298759,"vw":91.810316},{"c":91.665,"h":91.72,"l":91.595,"n":5182,"o":91.67,"t":"2026-10-14T16:45:00Z","v":274368,"vw":91.662636},{"c":91.63,"h":91.6761,"l":91.495,"n":6140,"o":91.66,"t":"2026-10-14T17:00:00Z","v":606071,"vw":91.579058},{"c":91.63,"h":91.685,"l":91.53,"n":4342,"o":91.63,"t":"2026-10-14T17:15:00Z","v":256456,"vw":91.637036},{"c":91.82,"h":91.875,"l":91.555,"n":5513,"o":91.63,"t":"2026-10-14T17:30:00Z","v":599668,"vw":91.66114},{"c":91.78,"h":91.84,"l":91.65,"n":4814,"o":91.815,"t":"2026-10-14T17:45:00Z","v":235408,"vw":91.756709},{"c":91.875,"h":91.93,"l":91.765,"n":4125,"o":91.785,"t":"2026-10-14T18:00:00Z","v":233441,"vw":91.840473},{"c":91.86,"h":91.9,"l":91.8,"n":3941,"o":91.875,"t":"2026-10-14T18:15:00Z","v":202752,"vw":91.858483},{"c":91.7601,"h":91.895,"l":91.7006,"n":4105,"o":91.87,"t":"2026-10-14T18:30:00Z","v":251323,"vw":91.781817},{"c":91.725,"h":91.78,"l":91.69,"n":4219,"o":91.77,"t":"2026-10-14T18:45:00Z","v":279041,"vw":91.737242},{"c":91.815,"h":91.93,"l":91.73,"n":5623,"o":91.73,"t":"2026-10-14T19:00:00Z","v":407549,"vw":91.834801},{"c":91.63,"h":91.92,"l":91.59,"n":6137,"o":91.82,"t":"2026-10-14T19:15:00Z","v":438327,"vw":91.757035},{"c":91.6477,"h":91.75,"l":91.56,"n":7262,"o":91.64,"t":"2026-10-14T19:30:00Z","v":474188,"vw":91.66883},{"c":91.8,"h":91.9,"l":91.58,"n":19130,"o":91.645,"t":"2026-10-14T19:45:00Z","v":1616627,"vw":91.79624},{"c":91.7,"h":91.8,"l":91.6,"n":142,"o":91.8,"t":"2026-10-14T20:00:00Z","v":3076841,"vw":91.780054},{"c":91.67,"h":91.67,"l":91.64,"n":21,"o":91.64,"t":"2026-10-14T20:15:00Z","v":725,"vw":91.646397},{"c":91.72,"h":91.72,"l":91.72,"n":11,"o":91.72,"t":"2026-10-14T20:30:00Z","v":185,"vw":91.72},{"c":91.7,"h":91.7645,"l":91.68,"n":25,"o":91.68,"t":"2026-10-14T20:45:00Z","v":2125,"vw":91.705133},{"c":91.76,"h":91.76,"l":91.71,"n":94,"o":91.71,"t":"2026-10-14T21:00:00Z","v":1558,"vw":91.729337},{"c":91.74,"h":91.74,"l":91.74,"n":10,"o":91.74,"t":"2026-10-14T21:15:00Z","v":383,"vw":91.74},{"c":91.75,"h":91.75,"l":91.74,"n":17,"o":91.74,"t":"2026-10-14T21:30:00Z","v":442,"vw":91.743333},{"c":91.73,"h":91.79,"l":91.73,"n":61,"o":91.77,"t":"2026-10-14T21:45:00Z","v":5137,"vw":91.74593},{"c":91.67,"h":91.74,"l":91.67,"n":23,"o":91.73,"t":"2026-10-14T22:00:00Z","v":955,"vw":91.728889},{"c":91.83,"h":91.92,"l":91.67,"n":243,"o":91.67,"t":"2026-10-14T22:15:00Z","v":5432,"vw":91.837155},{"c":91.95,"h":91.95,"l":91.91,"n":77,"o":91.91,"t":"2026-10-14T22:30:00Z","v":2006,"vw":91.931292},{"c":91.99,"h":91.99,"l":91.87,"n":25,"o":91.87,"t":"2026-10-14T22:45:00Z","v":1295,"vw":91.921769},{"c":91.92,"h":91.96,"l":91.88,"n":50,"o":91.88,"t":"2026-10-14T23:00:00Z","v":3614,"vw":91.94363},{"c":91.9784,"h":91.9784,"l":91.9748,"n":21,"o":91.9748,"t":"2026-10-14T23:15:00Z","v":1502,"vw":91.976994},{"c":92.05,"h":92.05,"l":91.95,"n":332,"o":91.9825,"t":"2026-10-14T23:30:00Z","v":11137,"vw":91.998186},{"c":92.16,"h":92.2,"l":91.9313,"n":160,"o":92.12,"t":"2026-10-14T23:45:00Z","v":5138,"vw":92.107261},{"c":92.83,"h":92.88,"l":92.0029,"n":2538,"o":92.55,"t":"2026-10-15T08:00:00Z","v":50973,"vw":92.507601},{"c":93.03,"h":93.03,"l":92.9,"n":238,"o":92.9,"t":"2026-10-15T08:15:00Z","v":6239,"vw":92.972942},{"c":92.83,"h":92.96,"l":92.83,"n":213,"o":92.96,"t":"2026-10-15T08:30:00Z","v":2500,"vw":92.909641},{"c":92.74,"h":92.81,"l":92.71,"n":104,"o":92.81,"t":"2026-10-15T08:45:00Z","v":2907,"vw":92.757344},{"c":92.68,"h":92.68,"l":92.68,"n":6,"o":92.68,"t":"2026-10-15T09:00:00Z","v":135,"vw":92.68},{"c":92.61,"h":92.65,"l":92.61,"n":23,"o":92.65,"t":"2026-10-15T09:15:00Z","v":630,"vw":92.637302},{"c":92.6952,"h":92.72,"l":92.6922,"n":32,"o":92.72,"t":"2026-10-15T09:30:00Z","v":1936,"vw":92.698924},{"c":92.7467,"h":92.7467,"l":92.68,"n":11,"o":92.695,"t":"2026-10-15T09:45:00Z","v":1101,"vw":92.716262},{"c":92.66,"h":92.75,"l":92.5695,"n":116,"o":92.65,"t":"2026-10-15T10:00:00Z","v":6405,"vw":92.671249},{"c":92.73,"h":92.74,"l":92.73,"n":26,"o":92.74,"t":"2026-10-15T10:15:00Z","v":1160,"vw":92.737438},{"c":92.6,"h":92.67,"l":92.59,"n":90,"o":92.67,"t":"2026-10-15T10:30:00Z","v":2696,"vw":92.605712},{"c":92.79,"h":92.8,"l":92.7,"n":169,"o":92.7,"t":"2026-10-15T10:45:00Z","v":4621,"vw":92.757797},{"c":93.15,"h":93.22,"l":92.79,"n":621,"o":92.79,"t":"2026-10-15T11:00:00Z","v":14848,"vw":92.980845},{"c":93.22,"h":93.22,"l":93,"n":455,"o":93.16,"t":"2026-10-15T11:15:00Z","v":10290,"vw":93.148641},{"c":93.25,"h":93.3707,"l":93.22,"n":406,"o":93.22,"t":"2026-10-15T11:30:00Z","v":16902,"vw":93.252337},{"c":93.09,"h":93.17,"l":93.0665,"n":139,"o":93.0665,"t":"2026-10-15T11:45:00Z","v":8759,"vw":93.103},{"c":93.25,"h":93.25,"l":93.043,"n":131,"o":93.24,"t":"2026-10-15T12:00:00Z","v":4780,"vw":93.234758},{"c":93.19,"h":93.25,"l":93.08,"n":153,"o":93.1,"t":"2026-10-15T12:15:00Z","v":7890,"vw":93.177995},{"c":93.3,"h":93.36,"l":93.08,"n":385,"o":93.08,"t":"2026-10-15T12:30:00Z","v":20024,"vw":93.250543},{"c":93.24,"h":93.35,"l":93.18,"n":247,"o":93.2,"t":"2026-10-15T12:45:00Z","v":16873,"vw":93.225581},{"c":93.1744,"h":93.3,"l":93.1607,"n":175,"o":93.2768,"t":"2026-10-15T13:00:00Z","v":13444,"vw":93.198934},{"c":93.15,"h":93.36,"l":93.15,"n":428,"o":93.24,"t":"2026-10-15T13:15:00Z","v":16946,"vw":93.219563},{"c":93.235,"h":93.875,"l":93.1,"n":18912,"o":93.21,"t":"2026-10-15T13:30:00Z","v":1409096,"vw":93.446324},{"c":93.66,"h":94.1,"l":93.25,"n":13193,"o":93.25,"t":"2026-10-15T13:45:00Z","v":802824,"vw":93.782692},{"c":93.705,"h":93.81,"l":93.49,"n":15081,"o":93.665,"t":"2026-10-15T14:00:00Z","v":809705,"vw":93.656222},{"c":93.595,"h":93.86,"l":93.53,"n":20017,"o":93.7,"t":"2026-10-15T14:15:00Z","v":490363,"vw":93.687905},{"c":93.08,"h":93.71,"l":93.065,"n":20635,"o":93.595,"t":"2026-10-15T14:30:00Z","v":603168,"vw":93.405905},{"c":92.885,"h":93.155,"l":92.86,"n":20413,"o":93.075,"t":"2026-10-15T14:45:00Z","v":601853,"vw":93.031681},{"c":92.855,"h":93.04,"l":92.805,"n":19874,"o":92.88,"t":"2026-10-15T15:00:00Z","v":573607,"vw":92.928155},{"c":92.84,"h":92.91,"l":92.765,"n":17365,"o":92.86,"t":"2026-10-15T15:15:00Z","v":349070,"vw":92.818233},{"c":92.815,"h":92.97,"l":92.7,"n":17157,"o":92.83,"t":"2026-10-15T15:30:00Z","v":377988,"vw":92.842124},{"c":92.46,"h":92.82,"l":92.4416,"n":15624,"o":92.81,"t":"2026-10-15T15:45:00Z","v":280449,"vw":92.594055},{"c":92.535,"h":92.585,"l":92.405,"n":12369,"o":92.465,"t":"2026-10-15T16:00:00Z","v":218748,"vw":92.50071},{"c":92.63,"h":92.68,"l":92.525,"n":4175,"o":92.53,"t":"2026-10-15T16:15:00Z","v":191132,"vw":92.613421},{"c":92.5,"h":92.67,"l":92.5,"n":4756,"o":92.62,"t":"2026-10-15T16:30:00Z","v":284229,"vw":92.597658},{"c":92.55,"h":92.55,"l":92.39,"n":4765,"o":92.5,"t":"2026-10-15T16:45:00Z","v":258420,"vw":92.474235},{"c":92.44,"h":92.585,"l":92.44,"n":3298,"o":92.56,"t":"2026-10-15T17:00:00Z","v":199165,"vw":92.530395},{"c":92.4103,"h":92.53,"l":92.41,"n":3632,"o":92.44,"t":"2026-10-15T17:15:00Z","v":210261,"vw":92.466736},{"c":92.125,"h":92.41,"l":92.1,"n":4613,"o":92.41,"t":"2026-10-15T17:30:00Z","v":278159,"vw":92.268474},{"c":92.27,"h":92.325,"l":92.1,"n":4369,"o":92.12,"t":"2026-10-15T17:45:00Z","v":224105,"vw":92.219881},{"c":92.415,"h":92.415,"l":92.25,"n":4828,"o":92.27,"t":"2026-10-15T18:00:00Z","v":360759,"vw":92.330416},{"c":92.215,"h":92.455,"l":92.215,"n":4531,"o":92.4,"t":"2026-10-15T18:15:00Z","v":254384,"vw":92.339815},{"c":92.24,"h":92.33,"l":92.2,"n":4525,"o":92.215,"t":"2026-10-15T18:30:00Z","v":264966,"vw":92.276014},{"c":92.205,"h":92.28,"l":92.195,"n":3732,"o":92.235,"t":"2026-10-15T18:45:00Z","v":232736,"vw":92.250114},{"c":92.115,"h":92.235,"l":92.095,"n":4196,"o":92.2,"t":"2026-10-15T19:00:00Z","v":238751,"vw":92.167745},{"c":92.005,"h":92.54,"l":91.93,"n":15272,"o":92.115,"t":"2026-10-15T19:15:00Z","v":1363815,"vw":92.222512},{"c":92.005,"h":92.085,"l":91.935,"n":6869,"o":92.01,"t":"2026-10-15T19:30:00Z","v":482413,"vw":92.003809},{"c":91.895,"h":92.055,"l":91.715,"n":24540,"o":92,"t":"2026-10-15T19:45:00Z","v":2390599,"vw":91.864893},{"c":91.89,"h":92,"l":91.85,"n":214,"o":92,"t":"2026-10-15T20:00:00Z","v":5757364,"vw":91.999887},{"c":91.9,"h":91.93,"l":91.781,"n":41,"o":91.9,"t":"2026-10-15T20:15:00Z","v":1644,"vw":91.899816},{"c":91.7369,"h":91.877,"l":91.7369,"n":10,"o":91.87,"t":"2026-10-15T20:30:00Z","v":664,"vw":91.808384},{"c":91.88,"h":91.8985,"l":91.82,"n":38,"o":91.8985,"t":"2026-10-15T20:45:00Z","v":1919,"vw":91.865161},{"c":92,"h":92,"l":91.89,"n":85,"o":91.89,"t":"2026-10-15T21:00:00Z","v":5307,"vw":91.911732},{"c":91.93,"h":91.93,"l":91.86,"n":43,"o":91.9218,"t":"2026-10-15T21:15:00Z","v":1417,"vw":91.917778},{"c":91.93,"h":91.95,"l":91.9,"n":30,"o":91.9,"t":"2026-10-15T21:30:00Z","v":3911,"vw":91.916356},{"c":91.8,"h":91.8,"l":91.8,"n":5,"o":91.8,"t":"2026-10-15T21:45:00Z","v":147,"vw":91.8},{"c":91.9586,"h":91.98,"l":91.94,"n":76,"o":91.94,"t":"2026-10-15T22:00:00Z","v":3390,"vw":91.9742},{"c":91.9,"h":91.9,"l":91.8,"n":40,"o":91.8261,"t":"2026-10-15T22:15:00Z","v":3032,"vw":91.876369},{"c":91.95,"h":91.95,"l":91.95,"n":3,"o":91.95,"t":"2026-10-15T22:30:00Z","v":653,"vw":91.95},{"c":91.94,"h":91.94,"l":91.8544,"n":12,"o":91.93,"t":"2026-10-15T22:45:00Z","v":1238,"vw":91.882419},{"c":91.9,"h":91.9345,"l":91.852,"n":19,"o":91.89,"t":"2026-10-15T23:00:00Z","v":1512,"vw":91.873336},{"c":91.88,"h":91.88,"l":91.88,"n":6,"o":91.88,"t":"2026-10-15T23:15:00Z","v":301,"vw":91.88},{"c":91.863,"h":91.9,"l":91.863,"n":5,"o":91.9,"t":"2026-10-15T23:30:00Z","v":246,"vw":91.883028},{"c":91.9575,"h":91.9575,"l":91.86,"n":26,"o":91.89,"t":"2026-10-15T23:45:00Z","v":1677,"vw":91.898206},{"c":92.49,"h":92.5,"l":91.84,"n":1070,"o":92.1,"t":"2026-10-16T08:00:00Z","v":19886,"vw":92.174068},{"c":92.35,"h":92.5,"l":92.31,"n":48,"o":92.48,"t":"2026-10-16T08:15:00Z","v":2562,"vw":92.436789},{"c":92.44,"h":92.44,"l":92.28,"n":39,"o":92.28,"t":"2026-10-16T08:30:00Z","v":3103,"vw":92.392945},{"c":92.4,"h":92.43,"l":92.39,"n":9,"o":92.43,"t":"2026-10-16T08:45:00Z","v":824,"vw":92.401421},{"c":92.38,"h":92.39,"l":92.35,"n":61,"o":92.39,"t":"2026-10-16T09:00:00Z","v":3201,"vw":92.366255},{"c":92.54,"h":92.55,"l":92.39,"n":188,"o":92.4,"t":"2026-10-16T09:15:00Z","v":14074,"vw":92.490846},{"c":92.62,"h":92.66,"l":92.52,"n":113,"o":92.54,"t":"2026-10-16T09:30:00Z","v":6223,"vw":92.575572},{"c":92.63,"h":92.64,"l":92.62,"n":65,"o":92.62,"t":"2026-10-16T09:45:00Z","v":5624,"vw":92.635187},{"c":92.74,"h":92.74,"l":92.65,"n":95,"o":92.66,"t":"2026-10-16T10:00:00Z","v":5646,"vw":92.675569},{"c":92.78,"h":92.8,"l":92.72,"n":54,"o":92.76,"t":"2026-10-16T10:15:00Z","v":9904,"vw":92.746971},{"c":92.67,"h":92.7974,"l":92.67,"n":49,"o":92.76,"t":"2026-10-16T10:30:00Z","v":3565,"vw":92.730792},{"c":92.63,"h":92.7,"l":92.6,"n":47,"o":92.7,"t":"2026-10-16T10:45:00Z","v":3614,"vw":92.63484},{"c":92.74,"h":92.74,"l":92.64,"n":90,"o":92.64,"t":"2026-10-16T11:00:00Z","v":4997,"vw":92.723475},{"c":92.77,"h":92.77,"l":92.68,"n":75,"o":92.69,"t":"2026-10-16T11:15:00Z","v":6083,"vw":92.704902},{"c":92.8,"h":92.8,"l":92.6294,"n":106,"o":92.7601,"t":"2026-10-16T11:30:00Z","v":2863,"vw":92.78263},{"c":92.88,"h":92.9,"l":92.76,"n":168,"o":92.86,"t":"2026-10-16T11:45:00Z","v":8197,"vw":92.872054},{"c":92.8235,"h":92.89,"l":92.8,"n":151,"o":92.88,"t":"2026-10-16T12:00:00Z","v":14299,"vw":92.855863},{"c":92.79,"h":92.82,"l":92.77,"n":35,"o":92.79,"t":"2026-10-16T12:15:00Z","v":1310,"vw":92.781964},{"c":92.7665,"h":92.77,"l":92.68,"n":76,"o":92.77,"t":"2026-10-16T12:30:00Z","v":3652,"vw":92.760468},{"c":92.8184,"h":92.82,"l":92.69,"n":151,"o":92.7951,"t":"2026-10-16T12:45:00Z","v":7013,"vw":92.753194},{"c":92.8,"h":92.88,"l":92.6662,"n":147,"o":92.74,"t":"2026-10-16T13:00:00Z","v":12004,"vw":92.71736},{"c":93.02,"h":93.41,"l":92.72,"n":360,"o":92.8597,"t":"2026-10-16T13:15:00Z","v":19092,"vw":92.959043},{"c":92.9,"h":93.35,"l":92.82,"n":13578,"o":92.99,"t":"2026-10-16T13:30:00Z","v":1989432,"vw":93.044718},{"c":93.34,"h":93.43,"l":92.81,"n":10279,"o":92.91,"t":"2026-10-16T13:45:00Z","v":750335,"vw":93.256607},{"c":93.35,"h":93.455,"l":93.285,"n":13985,"o":93.34,"t":"2026-10-16T14:00:00Z","v":792727,"vw":93.355492},{"c":93.305,"h":93.4,"l":93.0359,"n":19044,"o":93.34,"t":"2026-10-16T14:15:00Z","v":981372,"vw":93.234743},{"c":93.05,"h":93.33,"l":93.035,"n":18003,"o":93.315,"t":"2026-10-16T14:30:00Z","v":593001,"vw":93.148321},{"c":93.3805,"h":93.385,"l":92.88,"n":16867,"o":93.05,"t":"2026-10-16T14:45:00Z","v":365681,"vw":93.133556},{"c":93.54,"h":93.625,"l":93.38,"n":20132,"o":93.39,"t":"2026-10-16T15:00:00Z","v":688597,"vw":93.490801},{"c":93.41,"h":93.55,"l":93.34,"n":18937,"o":93.53,"t":"2026-10-16T15:15:00Z","v":580426,"vw":93.445747},{"c":93.545,"h":93.64,"l":93.37,"n":17612,"o":93.405,"t":"2026-10-16T15:30:00Z","v":433459,"vw":93.543196},{"c":93.68,"h":93.75,"l":93.525,"n":20113,"o":93.54,"t":"2026-10-16T15:45:00Z","v":932699,"vw":93.613237},{"c":93.3,"h":93.71,"l":93.285,"n":17262,"o":93.685,"t":"2026-10-16T16:00:00Z","v":557909,"vw":93.501803},{"c":93.265,"h":93.32,"l":93.2,"n":4982,"o":93.305,"t":"2026-10-16T16:15:00Z","v":367731,"vw":93.261726},{"c":93.205,"h":93.29,"l":93.16,"n":5404,"o":93.265,"t":"2026-10-16T16:30:00Z","v":527319,"vw":93.207089},{"c":93.27,"h":93.375,"l":93.14,"n":6580,"o":93.2,"t":"2026-10-16T16:45:00Z","v":514434,"vw":93.289221},{"c":93.11,"h":93.305,"l":93.085,"n":7095,"o":93.265,"t":"2026-10-16T17:00:00Z","v":619740,"vw":93.211524},{"c":93.135,"h":93.215,"l":93.08,"n":4758,"o":93.11,"t":"2026-10-16T17:15:00Z","v":291911,"vw":93.156777},{"c":93.21,"h":93.29,"l":93.13,"n":5031,"o":93.135,"t":"2026-10-16T17:30:00Z","v":397218,"vw":93.22496},{"c":93.01,"h":93.235,"l":92.96,"n":5691,"o":93.205,"t":"2026-10-16T17:45:00Z","v":893161,"vw":93.0487},{"c":92.905,"h":93.11,"l":92.84,"n":5726,"o":93.015,"t":"2026-10-16T18:00:00Z","v":411924,"vw":93.001788},{"c":92.885,"h":92.945,"l":92.82,"n":4995,"o":92.905,"t":"2026-10-16T18:15:00Z","v":366160,"vw":92.889023},{"c":93.005,"h":93.02,"l":92.845,"n":5510,"o":92.88,"t":"2026-10-16T18:30:00Z","v":436280,"vw":92.927448},{"c":93.075,"h":93.125,"l":92.98,"n":6018,"o":93.005,"t":"2026-10-16T18:45:00Z","v":424476,"vw":93.051344},{"c":93.095,"h":93.29,"l":93.05,"n":6071,"o":93.07,"t":"2026-10-16T19:00:00Z","v":439621,"vw":93.148808},{"c":93.025,"h":93.17,"l":92.94,"n":5455,"o":93.1,"t":"2026-10-16T19:15:00Z","v":415800,"vw":93.040844},{"c":93.53,"h":93.53,"l":92.97,"n":7929,"o":93.03,"t":"2026-10-16T19:30:00Z","v":966528,"vw":93.173269},{"c":93.87,"h":93.885,"l":93.455,"n":20517,"o":93.52,"t":"2026-10-16T19:45:00Z","v":2218693,"vw":93.64595},{"c":93.7,"h":93.9,"l":93.2338,"n":333,"o":93.86,"t":"2026-10-16T20:00:00Z","v":4391598,"vw":93.852728},{"c":93.71,"h":93.74,"l":93.71,"n":107,"o":93.7171,"t":"2026-10-16T20:15:00Z","v":5736,"vw":93.732437},{"c":93.9,"h":93.9,"l":93.73,"n":38,"o":93.7398,"t":"2026-10-16T20:30:00Z","v":3065,"vw":93.740727},{"c":93.7694,"h":93.77,"l":93.73,"n":36,"o":93.73,"t":"2026-10-16T20:45:00Z","v":5145,"vw":93.738057},{"c":93.77,"h":93.7723,"l":93.73,"n":120,"o":93.7723,"t":"2026-10-16T21:00:00Z","v":7267,"vw":93.752312},{"c":93.79,"h":93.79,"l":93.78,"n":19,"o":93.78,"t":"2026-10-16T21:15:00Z","v":459142,"vw":93.781126},{"c":93.7701,"h":93.79,"l":93.77,"n":53,"o":93.78,"t":"2026-10-16T21:30:00Z","v":2492,"vw":93.775726},{"c":93.7882,"h":93.79,"l":93.77,"n":33,"o":93.785,"t":"2026-10-16T21:45:00Z","v":955,"vw":93.781465},{"c":93.67,"h":93.76,"l":93.67,"n":47,"o":93.76,"t":"2026-10-16T22:00:00Z","v":1227,"vw":93.716738},{"c":93.5,"h":93.5,"l":93.5,"n":7,"o":93.5,"t":"2026-10-16T22:15:00Z","v":217,"vw":93.5},{"c":93.8,"h":93.8,"l":93.54,"n":75,"o":93.54,"t":"2026-10-16T22:30:00Z","v":3795,"vw":93.70298}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11819277108433737,"strike":97.23614457831326,"iv":0.19467831325301205,"gamma":0.06939493975903616,"theta":-0.03241638554216868,"vega":0.022676144578313257,"rho":0.0016309492813340472,"breakevenPct":3.78927222750276},{"delta":0.15,"premium":0.420696700160744,"strike":101.09938450562605,"iv":0.4748903807567745,"gamma":0.0515077237878549,"theta":-0.09924472117645144,"vega":0.02986313101982141,"rho":0.0024985476269326957,"breakevenPct":8.230363758834526},{"delta":0.2,"premium":0.2784147664100174,"strike":96.11951682435061,"iv":0.19716539954898682,"gamma":0.11204705602627787,"theta":-0.05281432940257308,"vega":0.036344448383277064,"rho":0.003315511832126361,"breakevenPct":2.769649883540122},{"delta":0.25,"premium":0.37161490683229814,"strike":95.62111801242236,"iv":0.19057577639751552,"gamma":0.12588944099378882,"theta":-0.05761055900621118,"vega":0.040478260869565214,"rho":0.004169075640751727,"breakevenPct":2.3376683574143553},{"delta":0.3,"premium":0.4706055900621118,"strike":95.23291925465838,"iv":0.19065341614906833,"gamma":0.1385835403726708,"theta":-0.0636664596273292,"vega":0.04455434782608696,"rho":0.005023539439625415,"breakevenPct":2.029344184136996},{"delta":0.35,"premium":0.5848033526756931,"strike":94.87105093488073,"iv":0.19143500967117988,"gamma":0.14748949065119277,"theta":-0.0686023855577047,"vega":0.04761895551257253,"rho":0.005880943247479295,"breakevenPct":1.765303078418357},{"delta":0.4,"premium":0.721811734364926,"strike":94.54867827208253,"iv":0.1932725338491296,"gamma":0.15071321727917472,"theta":-0.07185834945196648,"vega":0.04916634429400387,"rho":0.0067427570688034675,"breakevenPct":1.5676865740377994},{"delta":0.45,"premium":0.8588201160541588,"strike":94.22630560928434,"iv":0.19511005802707931,"gamma":0.15393694390715668,"theta":-0.07511431334622824,"vega":0.050713733075435204,"rho":0.007604570890127638,"breakevenPct":1.3700700696572419},{"delta":0.5,"premium":0.9999292307692309,"strike":93.90830769230769,"iv":0.19523550769230769,"gamma":0.15614498461538462,"theta":-0.0766848,"vega":0.05146990769230769,"rho":0.008466831625311151,"breakevenPct":1.1814892570116458},{"delta":0.55,"premium":1.1506984615384617,"strike":93.60061538461538,"iv":0.19132781538461538,"gamma":0.15596036923076922,"theta":-0.0742848,"vega":0.05036221538461538,"rho":0.009330145157572706,"breakevenPct":1.0141938658356557},{"delta":0.6,"premium":1.3014676923076922,"strike":93.29292307692307,"iv":0.18742012307692307,"gamma":0.15577575384615383,"theta":-0.0718848,"vega":0.049254523076923074,"rho":0.010193458689834262,"breakevenPct":0.846898474659666},{"delta":0.65,"premium":1.4583634311512417,"strike":92.98194130925508,"iv":0.18383182844243792,"gamma":0.15494266365688483,"theta":-0.06942663656884875,"vega":0.04802302483069977,"rho":0.011056373764002602,"breakevenPct":0.6826276550173951},{"delta":0.7,"premium":1.7367682468021066,"strike":92.60571858540256,"iv":0.18657825432656133,"gamma":0.1412481565086531,"theta":-0.06581489841986456,"vega":0.04433604213694507,"rho":0.01191138608598879,"breakevenPct":0.5783441707938857},{"delta":0.75,"premium":2.015173062452972,"strike":92.22949586155003,"iv":0.18932468021068474,"gamma":0.12755364936042135,"theta":-0.06220316027088035,"vega":0.04064905944319036,"rho":0.012766398407974978,"breakevenPct":0.4740606865703761},{"delta":0.8,"premium":2.267195975784091,"strike":91.87639702889611,"iv":0.18521560928242747,"gamma":0.11257264357750527,"theta":-0.054615417839136815,"vega":0.03559294603291953,"rho":0.013630319506760177,"breakevenPct":0.36630384294264273},{"delta":0.85,"premium":2.47795488805099,"strike":91.55946633375791,"iv":0.17038383821172878,"gamma":0.09557942198136501,"theta":-0.040808796913846666,"vega":0.028395371758354264,"rho":0.014508174846179719,"breakevenPct":0.25311430896471354},{"delta":0.9,"premium":2.6887138003178896,"strike":91.24253563861971,"iv":0.15555206714103004,"gamma":0.07858620038522474,"theta":-0.02700217598855649,"vega":0.021197797483788982,"rho":0.015386030185599262,"breakevenPct":0.13992477498678407}],"put":[{"delta":0.1,"premium":1.065,"strike":72.57176057868764,"iv":1.597063094385062,"gamma":0.008601525678950745,"theta":-0.25972389820141484,"vega":0.022595823858137524,"rho":-0.0019820910273098454,"breakevenPct":23.766779766857514},{"delta":0.15,"premium":0.21071736785329018,"strike":91.16073354908306,"iv":0.20477842502696872,"gamma":0.08698640776699029,"theta":-0.04230560949298813,"vega":0.029968069039913697,"rho":-0.0027680101221975195,"breakevenPct":3.038362280138833},{"delta":0.2,"premium":0.29701725997842504,"strike":91.70010787486515,"iv":0.2006791801510248,"gamma":0.10640388349514564,"theta":-0.049371413160733554,"vega":0.03590118662351672,"rho":-0.0036951088553271176,"breakevenPct":2.5553404958563597},{"delta":0.25,"premium":0.3946644295302013,"strike":92.165548098434,"iv":0.19833378076062638,"gamma":0.12191812080536912,"theta":-0.05527002237136465,"vega":0.04077270693512304,"rho":-0.004621176687749089,"breakevenPct":2.1632370267550027},{"delta":0.3,"premium":0.5065212527964206,"strike":92.53840417598806,"iv":0.19818463832960478,"gamma":0.13254451901565995,"theta":-0.05970700969425801,"vega":0.04431483967188665,"rho":-0.0055459535724380876,"breakevenPct":1.8849862226101775},{"delta":0.35,"premium":0.6183780760626398,"strike":92.91126025354214,"iv":0.19803549589858316,"gamma":0.14317091722595077,"theta":-0.06414399701715137,"vega":0.04785697240865026,"rho":-0.006470730457127087,"breakevenPct":1.6067354184653526},{"delta":0.4,"premium":0.7572789783889982,"strike":93.24950884086444,"iv":0.1980998035363458,"gamma":0.14794557956777996,"theta":-0.06592357563850687,"vega":0.04947347740667977,"rho":-0.007394406463044295,"breakevenPct":1.3942112340347033},{"delta":0.45,"premium":0.9046267190569746,"strike":93.57694826457106,"iv":0.19823077930582841,"gamma":0.1508925343811395,"theta":-0.06687314996725605,"vega":0.05048853962017027,"rho":-0.008317738624935666,"breakevenPct":1.2022158363389281},{"delta":0.5,"premium":1.051974459724951,"strike":93.90438768827767,"iv":0.19836175507531106,"gamma":0.15383948919449902,"theta":-0.06782272429600524,"vega":0.051503601833660775,"rho":-0.009241070786827036,"breakevenPct":1.0102204386431533},{"delta":0.55,"premium":1.3448289136013694,"strike":94.30282292557742,"iv":0.21248126603934991,"gamma":0.1437378100940975,"theta":-0.07146133447390933,"vega":0.05095209580838323,"rho":-0.01017567530774544,"breakevenPct":0.8976609680425893},{"delta":0.6,"premium":1.6976946107784432,"strike":94.73053892215569,"iv":0.23237005988023954,"gamma":0.12825449101796407,"theta":-0.07620898203592814,"vega":0.04975449101796407,"rho":-0.011114928880691937,"breakevenPct":0.817863207486943},{"delta":0.65,"premium":2.437909535452324,"strike":95.45232273838631,"iv":0.28990611246943776,"gamma":0.10140220048899751,"theta":-0.0923625916870416,"vega":0.04805012224938875,"rho":-0.01211294492720081,"breakevenPct":0.837512576829437},{"delta":0.7,"premium":3.2986959208899873,"strike":96.34116192830655,"iv":0.34102249690976516,"gamma":0.07793658838071693,"theta":-0.10205673671199011,"vega":0.04488714462299135,"rho":-0.013136642430337086,"breakevenPct":0.8076055358032326},{"delta":0.75,"premium":3.722058096415328,"strike":96.95920889987639,"iv":0.33490383189122375,"gamma":0.07293040791100124,"theta":-0.09074647713226204,"vega":0.04124066749072929,"rho":-0.014099978778519954,"breakevenPct":0.6000524483357504},{"delta":0.8,"premium":6.134599156118147,"strike":99.35864978902954,"iv":0.4659814345991563,"gamma":0.04721561181434596,"theta":-0.11176413502109708,"vega":0.036333755274261595,"rho":-0.015411955259780738,"breakevenPct":0.6140185150198306}]},"raw":{"call":[{"delta":0.1,"premium":0.11819277108433737,"strike":97.23614457831326,"iv":0.19467831325301205,"gamma":0.06939493975903616,"theta":-0.03241638554216868,"vega":0.022676144578313257,"rho":0.0016309492813340472,"breakevenPct":3.78927222750276},{"delta":0.15,"premium":0.420696700160744,"strike":101.09938450562605,"iv":0.4748903807567745,"gamma":0.0515077237878549,"theta":-0.09924472117645144,"vega":0.02986313101982141,"rho":0.0024985476269326957,"breakevenPct":8.230363758834526},{"delta":0.2,"premium":0.2784147664100174,"strike":96.11951682435061,"iv":0.19716539954898682,"gamma":0.11204705602627787,"theta":-0.05281432940257308,"vega":0.036344448383277064,"rho":0.003315511832126361,"breakevenPct":2.769649883540122},{"delta":0.25,"premium":0.37161490683229814,"strike":95.62111801242236,"iv":0.19057577639751552,"gamma":0.12588944099378882,"theta":-0.05761055900621118,"vega":0.040478260869565214,"rho":0.004169075640751727,"breakevenPct":2.3376683574143553},{"delta":0.3,"premium":0.4706055900621118,"strike":95.23291925465838,"iv":0.19065341614906833,"gamma":0.1385835403726708,"theta":-0.0636664596273292,"vega":0.04455434782608696,"rho":0.005023539439625415,"breakevenPct":2.029344184136996},{"delta":0.35,"premium":0.5848033526756931,"strike":94.87105093488073,"iv":0.19143500967117988,"gamma":0.14748949065119277,"theta":-0.0686023855577047,"vega":0.04761895551257253,"rho":0.005880943247479295,"breakevenPct":1.765303078418357},{"delta":0.4,"premium":0.721811734364926,"strike":94.54867827208253,"iv":0.1932725338491296,"gamma":0.15071321727917472,"theta":-0.07185834945196648,"vega":0.04916634429400387,"rho":0.0067427570688034675,"breakevenPct":1.5676865740377994},{"delta":0.45,"premium":0.8588201160541588,"strike":94.22630560928434,"iv":0.19511005802707931,"gamma":0.15393694390715668,"theta":-0.07511431334622824,"vega":0.050713733075435204,"rho":0.007604570890127638,"breakevenPct":1.3700700696572419},{"delta":0.5,"premium":0.9999292307692309,"strike":93.90830769230769,"iv":0.19523550769230769,"gamma":0.15614498461538462,"theta":-0.0766848,"vega":0.05146990769230769,"rho":0.008466831625311151,"breakevenPct":1.1814892570116458},{"delta":0.55,"premium":1.1506984615384617,"strike":93.60061538461538,"iv":0.19132781538461538,"gamma":0.15596036923076922,"theta":-0.0742848,"vega":0.05036221538461538,"rho":0.009330145157572706,"breakevenPct":1.0141938658356557},{"delta":0.6,"premium":1.3014676923076922,"strike":93.29292307692307,"iv":0.18742012307692307,"gamma":0.15577575384615383,"theta":-0.0718848,"vega":0.049254523076923074,"rho":0.010193458689834262,"breakevenPct":0.846898474659666},{"delta":0.65,"premium":1.4583634311512417,"strike":92.98194130925508,"iv":0.18383182844243792,"gamma":0.15494266365688483,"theta":-0.06942663656884875,"vega":0.04802302483069977,"rho":0.011056373764002602,"breakevenPct":0.6826276550173951},{"delta":0.7,"premium":1.7367682468021066,"strike":92.60571858540256,"iv":0.18657825432656133,"gamma":0.1412481565086531,"theta":-0.06581489841986456,"vega":0.04433604213694507,"rho":0.01191138608598879,"breakevenPct":0.5783441707938857},{"delta":0.75,"premium":2.015173062452972,"strike":92.22949586155003,"iv":0.18932468021068474,"gamma":0.12755364936042135,"theta":-0.06220316027088035,"vega":0.04064905944319036,"rho":0.012766398407974978,"breakevenPct":0.4740606865703761},{"delta":0.8,"premium":2.267195975784091,"strike":91.87639702889611,"iv":0.18521560928242747,"gamma":0.11257264357750527,"theta":-0.054615417839136815,"vega":0.03559294603291953,"rho":0.013630319506760177,"breakevenPct":0.36630384294264273},{"delta":0.85,"premium":2.47795488805099,"strike":91.55946633375791,"iv":0.17038383821172878,"gamma":0.09557942198136501,"theta":-0.040808796913846666,"vega":0.028395371758354264,"rho":0.014508174846179719,"breakevenPct":0.25311430896471354},{"delta":0.9,"premium":2.6887138003178896,"strike":91.24253563861971,"iv":0.15555206714103004,"gamma":0.07858620038522474,"theta":-0.02700217598855649,"vega":0.021197797483788982,"rho":0.015386030185599262,"breakevenPct":0.13992477498678407}],"put":[{"delta":0.1,"premium":1.065,"strike":72.57176057868764,"iv":1.597063094385062,"gamma":0.008601525678950745,"theta":-0.25972389820141484,"vega":0.022595823858137524,"rho":-0.0019820910273098454,"breakevenPct":23.766779766857514},{"delta":0.15,"premium":0.21071736785329018,"strike":91.16073354908306,"iv":0.20477842502696872,"gamma":0.08698640776699029,"theta":-0.04230560949298813,"vega":0.029968069039913697,"rho":-0.0027680101221975195,"breakevenPct":3.038362280138833},{"delta":0.2,"premium":0.29701725997842504,"strike":91.70010787486515,"iv":0.2006791801510248,"gamma":0.10640388349514564,"theta":-0.049371413160733554,"vega":0.03590118662351672,"rho":-0.0036951088553271176,"breakevenPct":2.5553404958563597},{"delta":0.25,"premium":0.3946644295302013,"strike":92.165548098434,"iv":0.19833378076062638,"gamma":0.12191812080536912,"theta":-0.05527002237136465,"vega":0.04077270693512304,"rho":-0.004621176687749089,"breakevenPct":2.1632370267550027},{"delta":0.3,"premium":0.5065212527964206,"strike":92.53840417598806,"iv":0.19818463832960478,"gamma":0.13254451901565995,"theta":-0.05970700969425801,"vega":0.04431483967188665,"rho":-0.0055459535724380876,"breakevenPct":1.8849862226101775},{"delta":0.35,"premium":0.6183780760626398,"strike":92.91126025354214,"iv":0.19803549589858316,"gamma":0.14317091722595077,"theta":-0.06414399701715137,"vega":0.04785697240865026,"rho":-0.006470730457127087,"breakevenPct":1.6067354184653526},{"delta":0.4,"premium":0.7572789783889982,"strike":93.24950884086444,"iv":0.1980998035363458,"gamma":0.14794557956777996,"theta":-0.06592357563850687,"vega":0.04947347740667977,"rho":-0.007394406463044295,"breakevenPct":1.3942112340347033},{"delta":0.45,"premium":0.9046267190569746,"strike":93.57694826457106,"iv":0.19823077930582841,"gamma":0.1508925343811395,"theta":-0.06687314996725605,"vega":0.05048853962017027,"rho":-0.008317738624935666,"breakevenPct":1.2022158363389281},{"delta":0.5,"premium":1.051974459724951,"strike":93.90438768827767,"iv":0.19836175507531106,"gamma":0.15383948919449902,"theta":-0.06782272429600524,"vega":0.051503601833660775,"rho":-0.009241070786827036,"breakevenPct":1.0102204386431533},{"delta":0.55,"premium":1.3448289136013694,"strike":94.30282292557742,"iv":0.21248126603934991,"gamma":0.1437378100940975,"theta":-0.07146133447390933,"vega":0.05095209580838323,"rho":-0.01017567530774544,"breakevenPct":0.8976609680425893},{"delta":0.6,"premium":1.6976946107784432,"strike":94.73053892215569,"iv":0.23237005988023954,"gamma":0.12825449101796407,"theta":-0.07620898203592814,"vega":0.04975449101796407,"rho":-0.011114928880691937,"breakevenPct":0.817863207486943},{"delta":0.65,"premium":2.437909535452324,"strike":95.45232273838631,"iv":0.28990611246943776,"gamma":0.10140220048899751,"theta":-0.0923625916870416,"vega":0.04805012224938875,"rho":-0.01211294492720081,"breakevenPct":0.837512576829437},{"delta":0.7,"premium":3.2986959208899873,"strike":96.34116192830655,"iv":0.34102249690976516,"gamma":0.07793658838071693,"theta":-0.10205673671199011,"vega":0.04488714462299135,"rho":-0.013136642430337086,"breakevenPct":0.8076055358032326},{"delta":0.75,"premium":3.722058096415328,"strike":96.95920889987639,"iv":0.33490383189122375,"gamma":0.07293040791100124,"theta":-0.09074647713226204,"vega":0.04124066749072929,"rho":-0.014099978778519954,"breakevenPct":0.6000524483357504},{"delta":0.8,"premium":6.134599156118147,"strike":99.35864978902954,"iv":0.4659814345991563,"gamma":0.04721561181434596,"theta":-0.11176413502109708,"vega":0.036333755274261595,"rho":-0.015411955259780738,"breakevenPct":0.6140185150198306}]}},"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"}}