{"symbol":"MMSI","url":"https://intraalpha.com/companies/MMSI","capturedAt":"2026-10-23T02:59:43.945Z","state":"ready","quote":{"symbol":"MMSI","last_price":93.94,"prev_close":91.4,"regular_close":93.94,"change":2.54,"change_pct":2.779,"regular_change":2.54,"regular_change_pct":2.779,"extended_change":0,"extended_change_pct":0,"bid":93.5,"ask":95,"bid_size":100,"ask_size":500,"volume":655098,"vwap":93.345017,"open":91.4,"high":94.16,"low":89.1286,"close":93.94,"trade_count":12220,"last_trade_at":"2026-10-22T20:00:02.172497611Z","last_quote_at":"2026-10-22T23:56:17.933172893Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:42.448205987-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MMSI","fetched_at":"2026-10-23T02:59:43.551326+00:00","name":"Merit Medical Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Merit Medical Systems, Inc. manufactures and markets disposable medical devices for interventional, diagnostic, and therapeutic procedures in cardiology, radiology, oncology, intensive care, and endoscopy. The company is headquartered in South Jordan, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5457532000,"ebitda":338944000,"pe_ratio":37.61,"peg_ratio":1.58,"book_value":28.13,"dividend_per_share":null,"dividend_yield":null,"eps":2.43,"revenue_ttm":1578813000,"gross_profit_ttm":781726000,"profit_margin":0.0922,"operating_margin_ttm":0.145,"return_on_assets_ttm":0.0492,"return_on_equity_ttm":0.0919,"quarterly_earnings_growth":0.204,"quarterly_revenue_growth":0.095,"analyst_target_price":101.64,"analyst_number":5,"beta":0.508,"fifty_two_week_high":94.75,"fifty_two_week_low":59.74,"fifty_day_ma":88.34,"two_hundred_day_ma":76.76,"shares_outstanding":59710000,"forward_pe":18.94,"price_to_sales":3.457,"price_to_book":3.103,"ev_to_revenue":3.537,"ev_to_ebitda":15.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:43.551326+00:00"},"optionObservedAt":"2026-10-22T19:56:29.255Z","bars":[{"c":89.45,"h":89.45,"l":89.45,"n":6,"o":89.45,"t":"2026-10-16T08:15:00Z","v":105,"vw":89.45},{"c":89.63,"h":90.24,"l":89.63,"n":26,"o":89.83,"t":"2026-10-16T13:30:00Z","v":7022,"vw":89.833252},{"c":89.8025,"h":89.805,"l":89.8,"n":12,"o":89.805,"t":"2026-10-16T13:35:00Z","v":1049,"vw":89.802778},{"c":89.855,"h":89.865,"l":89.855,"n":20,"o":89.865,"t":"2026-10-16T13:40:00Z","v":315,"vw":89.86},{"c":89.8425,"h":89.8425,"l":89.84,"n":29,"o":89.84,"t":"2026-10-16T13:50:00Z","v":2243,"vw":89.840244},{"c":89.78,"h":89.86,"l":89.57,"n":111,"o":89.86,"t":"2026-10-16T13:55:00Z","v":2667,"vw":89.794285},{"c":89.295,"h":89.61,"l":89.295,"n":66,"o":89.61,"t":"2026-10-16T14:00:00Z","v":3812,"vw":89.549507},{"c":89.05,"h":89.15,"l":88.93,"n":91,"o":89.15,"t":"2026-10-16T14:05:00Z","v":2147,"vw":89.095787},{"c":88.88,"h":88.93,"l":88.88,"n":46,"o":88.93,"t":"2026-10-16T14:10:00Z","v":672,"vw":88.906161},{"c":88.95,"h":88.99,"l":88.91,"n":39,"o":88.91,"t":"2026-10-16T14:15:00Z","v":999,"vw":88.956},{"c":89.08,"h":89.11,"l":89.01,"n":35,"o":89.05,"t":"2026-10-16T14:20:00Z","v":1451,"vw":89.066667},{"c":88.985,"h":89.21,"l":88.98,"n":71,"o":89.11,"t":"2026-10-16T14:25:00Z","v":1904,"vw":89.07519},{"c":88.94,"h":88.94,"l":88.84,"n":71,"o":88.84,"t":"2026-10-16T14:30:00Z","v":1275,"vw":88.878},{"c":88.88,"h":88.91,"l":88.88,"n":21,"o":88.91,"t":"2026-10-16T14:35:00Z","v":380,"vw":88.895},{"c":88.66,"h":88.88,"l":88.66,"n":37,"o":88.88,"t":"2026-10-16T14:40:00Z","v":736,"vw":88.78},{"c":88.71,"h":88.78,"l":88.71,"n":30,"o":88.72,"t":"2026-10-16T14:45:00Z","v":1968,"vw":88.749556},{"c":88.8,"h":88.8,"l":88.8,"n":20,"o":88.8,"t":"2026-10-16T14:50:00Z","v":599,"vw":88.8},{"c":88.84,"h":88.84,"l":88.84,"n":16,"o":88.84,"t":"2026-10-16T14:55:00Z","v":529,"vw":88.84},{"c":88.885,"h":88.96,"l":88.88,"n":154,"o":88.95,"t":"2026-10-16T15:00:00Z","v":7377,"vw":88.887241},{"c":88.89,"h":88.93,"l":88.785,"n":13,"o":88.785,"t":"2026-10-16T15:05:00Z","v":401,"vw":88.868333},{"c":88.885,"h":88.885,"l":88.885,"n":27,"o":88.885,"t":"2026-10-16T15:10:00Z","v":735,"vw":88.885},{"c":89.04,"h":89.04,"l":88.805,"n":113,"o":88.88,"t":"2026-10-16T15:15:00Z","v":86856,"vw":88.947403},{"c":89.05,"h":89.075,"l":89.01,"n":41,"o":89.01,"t":"2026-10-16T15:20:00Z","v":1528,"vw":89.022426},{"c":88.845,"h":88.915,"l":88.845,"n":63,"o":88.915,"t":"2026-10-16T15:25:00Z","v":1061,"vw":88.87},{"c":88.93,"h":88.97,"l":88.805,"n":83,"o":88.805,"t":"2026-10-16T15:30:00Z","v":3798,"vw":88.913396},{"c":88.9,"h":88.97,"l":88.85,"n":62,"o":88.85,"t":"2026-10-16T15:35:00Z","v":2237,"vw":88.898662},{"c":88.78,"h":88.9,"l":88.78,"n":25,"o":88.89,"t":"2026-10-16T15:40:00Z","v":688,"vw":88.8675},{"c":88.81,"h":88.81,"l":88.81,"n":16,"o":88.81,"t":"2026-10-16T15:45:00Z","v":283,"vw":88.81},{"c":88.835,"h":88.91,"l":88.75,"n":61,"o":88.805,"t":"2026-10-16T15:50:00Z","v":1664,"vw":88.830472},{"c":88.785,"h":88.785,"l":88.595,"n":205,"o":88.73,"t":"2026-10-16T15:55:00Z","v":5392,"vw":88.683649},{"c":88.755,"h":88.765,"l":88.755,"n":33,"o":88.765,"t":"2026-10-16T16:00:00Z","v":597,"vw":88.759545},{"c":88.6701,"h":88.755,"l":88.6701,"n":23,"o":88.755,"t":"2026-10-16T16:05:00Z","v":567,"vw":88.7267},{"c":88.73,"h":88.74,"l":88.67,"n":82,"o":88.675,"t":"2026-10-16T16:10:00Z","v":1725,"vw":88.7125},{"c":88.67,"h":88.745,"l":88.635,"n":117,"o":88.745,"t":"2026-10-16T16:15:00Z","v":4238,"vw":88.7178},{"c":88.545,"h":88.665,"l":88.545,"n":121,"o":88.62,"t":"2026-10-16T16:20:00Z","v":2993,"vw":88.6285},{"c":88.61,"h":88.61,"l":88.52,"n":71,"o":88.56,"t":"2026-10-16T16:25:00Z","v":2206,"vw":88.572083},{"c":88.645,"h":88.65,"l":88.57,"n":103,"o":88.59,"t":"2026-10-16T16:30:00Z","v":2834,"vw":88.600737},{"c":88.85,"h":88.9,"l":88.66,"n":182,"o":88.67,"t":"2026-10-16T16:35:00Z","v":12288,"vw":88.773646},{"c":88.86,"h":88.95,"l":88.76,"n":127,"o":88.895,"t":"2026-10-16T16:40:00Z","v":4777,"vw":88.875762},{"c":88.79,"h":88.795,"l":88.79,"n":29,"o":88.79,"t":"2026-10-16T16:45:00Z","v":936,"vw":88.793333},{"c":88.905,"h":88.91,"l":88.735,"n":79,"o":88.735,"t":"2026-10-16T16:50:00Z","v":2424,"vw":88.851},{"c":89.07,"h":89.07,"l":88.885,"n":73,"o":88.885,"t":"2026-10-16T16:55:00Z","v":2186,"vw":88.981014},{"c":88.9,"h":88.9,"l":88.89,"n":30,"o":88.89,"t":"2026-10-16T17:00:00Z","v":354,"vw":88.895},{"c":88.79,"h":88.91,"l":88.79,"n":19,"o":88.91,"t":"2026-10-16T17:05:00Z","v":748,"vw":88.87},{"c":88.82,"h":88.925,"l":88.82,"n":7,"o":88.925,"t":"2026-10-16T17:10:00Z","v":293,"vw":88.882317},{"c":88.905,"h":88.97,"l":88.905,"n":31,"o":88.97,"t":"2026-10-16T17:15:00Z","v":833,"vw":88.948333},{"c":88.86,"h":88.93,"l":88.755,"n":122,"o":88.755,"t":"2026-10-16T17:20:00Z","v":3783,"vw":88.872573},{"c":88.75,"h":88.93,"l":88.75,"n":28,"o":88.93,"t":"2026-10-16T17:25:00Z","v":963,"vw":88.842},{"c":88.815,"h":88.88,"l":88.71,"n":163,"o":88.755,"t":"2026-10-16T17:30:00Z","v":6499,"vw":88.79431},{"c":88.8096,"h":89.11,"l":88.8096,"n":125,"o":88.9,"t":"2026-10-16T17:35:00Z","v":4288,"vw":88.96449},{"c":88.825,"h":88.825,"l":88.695,"n":138,"o":88.79,"t":"2026-10-16T17:40:00Z","v":4126,"vw":88.771976},{"c":88.94,"h":89.03,"l":88.79,"n":180,"o":88.79,"t":"2026-10-16T17:50:00Z","v":7576,"vw":88.916731},{"c":89,"h":89.01,"l":88.925,"n":40,"o":88.925,"t":"2026-10-16T17:55:00Z","v":986,"vw":88.98375},{"c":88.88,"h":88.88,"l":88.76,"n":118,"o":88.82,"t":"2026-10-16T18:00:00Z","v":3496,"vw":88.838582},{"c":88.91,"h":88.91,"l":88.89,"n":64,"o":88.89,"t":"2026-10-16T18:05:00Z","v":1675,"vw":88.898571},{"c":88.97,"h":88.97,"l":88.9,"n":55,"o":88.9,"t":"2026-10-16T18:10:00Z","v":1721,"vw":88.936159},{"c":88.92,"h":88.935,"l":88.92,"n":31,"o":88.935,"t":"2026-10-16T18:15:00Z","v":762,"vw":88.9275},{"c":88.87,"h":88.91,"l":88.87,"n":37,"o":88.91,"t":"2026-10-16T18:20:00Z","v":1166,"vw":88.891583},{"c":88.9,"h":88.9,"l":88.9,"n":26,"o":88.9,"t":"2026-10-16T18:25:00Z","v":605,"vw":88.9},{"c":89.015,"h":89.015,"l":88.85,"n":100,"o":88.85,"t":"2026-10-16T18:30:00Z","v":2467,"vw":88.929802},{"c":88.99,"h":89.012,"l":88.99,"n":25,"o":89.012,"t":"2026-10-16T18:35:00Z","v":822,"vw":88.999597},{"c":88.93,"h":88.93,"l":88.9,"n":130,"o":88.93,"t":"2026-10-16T18:40:00Z","v":3913,"vw":88.92167},{"c":88.95,"h":88.95,"l":88.86,"n":98,"o":88.89,"t":"2026-10-16T18:45:00Z","v":2783,"vw":88.913393},{"c":88.95,"h":88.96,"l":88.925,"n":57,"o":88.94,"t":"2026-10-16T18:50:00Z","v":1635,"vw":88.942089},{"c":88.98,"h":89.02,"l":88.91,"n":62,"o":88.915,"t":"2026-10-16T18:55:00Z","v":2057,"vw":88.9725},{"c":88.965,"h":88.965,"l":88.935,"n":46,"o":88.94,"t":"2026-10-16T19:00:00Z","v":968,"vw":88.95215},{"c":89,"h":89.02,"l":88.97,"n":101,"o":89.01,"t":"2026-10-16T19:05:00Z","v":2905,"vw":88.99875},{"c":89.04,"h":89.26,"l":89,"n":155,"o":89.01,"t":"2026-10-16T19:10:00Z","v":6578,"vw":89.108943},{"c":89.09,"h":89.09,"l":89.05,"n":103,"o":89.05,"t":"2026-10-16T19:20:00Z","v":2274,"vw":89.05838},{"c":89.1,"h":89.11,"l":89.07,"n":95,"o":89.08,"t":"2026-10-16T19:25:00Z","v":1698,"vw":89.09},{"c":89.025,"h":89.12,"l":88.99,"n":436,"o":89.099,"t":"2026-10-16T19:30:00Z","v":16355,"vw":89.075085},{"c":89.11,"h":89.11,"l":88.985,"n":129,"o":89.05,"t":"2026-10-16T19:35:00Z","v":6486,"vw":89.040156},{"c":89.09,"h":89.11,"l":88.93,"n":317,"o":89.055,"t":"2026-10-16T19:40:00Z","v":13383,"vw":89.059341},{"c":89.14,"h":89.21,"l":89.08,"n":243,"o":89.08,"t":"2026-10-16T19:45:00Z","v":15371,"vw":89.127249},{"c":89.22,"h":89.35,"l":89.11,"n":436,"o":89.16,"t":"2026-10-16T19:50:00Z","v":27687,"vw":89.21396},{"c":89.19,"h":89.28,"l":89.14,"n":1008,"o":89.22,"t":"2026-10-16T19:55:00Z","v":36350,"vw":89.209039},{"c":89.2,"h":89.2,"l":89.2,"n":35,"o":89.2,"t":"2026-10-16T20:00:00Z","v":95285,"vw":89.2},{"c":88.7,"h":89.2,"l":88.7,"n":21,"o":89.2,"t":"2026-10-19T09:55:00Z","v":984,"vw":89.084615},{"c":89.2,"h":89.2,"l":89.2,"n":1,"o":89.2,"t":"2026-10-19T10:00:00Z","v":500,"vw":89.2},{"c":89.2,"h":89.2,"l":89.2,"n":10,"o":89.2,"t":"2026-10-19T10:20:00Z","v":427,"vw":89.2},{"c":88.91,"h":88.91,"l":88.7,"n":19,"o":88.7,"t":"2026-10-19T10:35:00Z","v":1050,"vw":88.820033},{"c":88.71,"h":88.71,"l":88.7,"n":19,"o":88.7,"t":"2026-10-19T12:25:00Z","v":854,"vw":88.708123},{"c":88.9,"h":88.91,"l":88.3,"n":31,"o":88.9,"t":"2026-10-19T12:30:00Z","v":1427,"vw":88.826296},{"c":89.235,"h":89.24,"l":88.85,"n":27,"o":88.85,"t":"2026-10-19T13:30:00Z","v":3169,"vw":88.952198},{"c":89.535,"h":89.54,"l":89.535,"n":15,"o":89.54,"t":"2026-10-19T13:35:00Z","v":276,"vw":89.537427},{"c":88.92,"h":89.255,"l":88.86,"n":55,"o":89.17,"t":"2026-10-19T13:45:00Z","v":2249,"vw":88.985132},{"c":89.01,"h":89.01,"l":89.01,"n":7,"o":89.01,"t":"2026-10-19T13:50:00Z","v":264,"vw":89.01},{"c":89.08,"h":89.15,"l":89.04,"n":56,"o":89.15,"t":"2026-10-19T13:55:00Z","v":1115,"vw":89.0875},{"c":89.295,"h":89.51,"l":89.01,"n":131,"o":89.01,"t":"2026-10-19T14:00:00Z","v":12551,"vw":89.25278},{"c":89.4025,"h":89.405,"l":89.17,"n":91,"o":89.2,"t":"2026-10-19T14:05:00Z","v":5948,"vw":89.265659},{"c":89.455,"h":89.455,"l":89.43,"n":17,"o":89.43,"t":"2026-10-19T14:10:00Z","v":510,"vw":89.438333},{"c":89.38,"h":89.5,"l":89.225,"n":53,"o":89.225,"t":"2026-10-19T14:15:00Z","v":2034,"vw":89.384204},{"c":89.76,"h":89.83,"l":89.38,"n":244,"o":89.38,"t":"2026-10-19T14:20:00Z","v":14634,"vw":89.501794},{"c":89.9,"h":90.025,"l":89.79,"n":106,"o":89.8799,"t":"2026-10-19T14:25:00Z","v":4298,"vw":89.910955},{"c":90.155,"h":90.205,"l":89.935,"n":130,"o":90.04,"t":"2026-10-19T14:30:00Z","v":3663,"vw":90.066875},{"c":90.075,"h":90.15,"l":89.95,"n":170,"o":90.015,"t":"2026-10-19T14:35:00Z","v":5317,"vw":90.009038},{"c":90.18,"h":90.3,"l":90.145,"n":68,"o":90.145,"t":"2026-10-19T14:40:00Z","v":1829,"vw":90.179},{"c":90.23,"h":90.285,"l":90.135,"n":125,"o":90.245,"t":"2026-10-19T14:45:00Z","v":4219,"vw":90.197004},{"c":90.495,"h":90.74,"l":90.13,"n":151,"o":90.14,"t":"2026-10-19T14:50:00Z","v":5277,"vw":90.316429},{"c":90.465,"h":90.505,"l":90.4625,"n":42,"o":90.505,"t":"2026-10-19T14:55:00Z","v":1380,"vw":90.47525},{"c":90.615,"h":90.73,"l":90.38,"n":128,"o":90.7,"t":"2026-10-19T15:00:00Z","v":5072,"vw":90.586976},{"c":90.2,"h":90.4,"l":90.12,"n":149,"o":90.39,"t":"2026-10-19T15:05:00Z","v":6348,"vw":90.261184},{"c":90.155,"h":90.415,"l":90.13,"n":153,"o":90.2,"t":"2026-10-19T15:10:00Z","v":5212,"vw":90.28415},{"c":90.45,"h":90.5,"l":90.29,"n":187,"o":90.3,"t":"2026-10-19T15:15:00Z","v":5424,"vw":90.402783},{"c":90.46,"h":90.51,"l":90.27,"n":154,"o":90.4375,"t":"2026-10-19T15:20:00Z","v":5395,"vw":90.333491},{"c":90.5,"h":90.6,"l":90.415,"n":51,"o":90.415,"t":"2026-10-19T15:25:00Z","v":1677,"vw":90.50375},{"c":90.49,"h":90.495,"l":90.49,"n":41,"o":90.495,"t":"2026-10-19T15:30:00Z","v":823,"vw":90.493864},{"c":90.62,"h":90.62,"l":90.455,"n":120,"o":90.49,"t":"2026-10-19T15:35:00Z","v":5524,"vw":90.546592},{"c":90.25,"h":90.65,"l":90.195,"n":211,"o":90.6,"t":"2026-10-19T15:40:00Z","v":19878,"vw":90.510399},{"c":90.22,"h":90.22,"l":90.21,"n":32,"o":90.22,"t":"2026-10-19T15:45:00Z","v":587,"vw":90.216904},{"c":90.41,"h":90.46,"l":90.26,"n":158,"o":90.35,"t":"2026-10-19T15:50:00Z","v":11784,"vw":90.381204},{"c":90.46,"h":90.55,"l":90.405,"n":67,"o":90.405,"t":"2026-10-19T15:55:00Z","v":1560,"vw":90.477073},{"c":90.37,"h":90.4575,"l":90.23,"n":237,"o":90.4575,"t":"2026-10-19T16:00:00Z","v":9943,"vw":90.29842},{"c":90.52,"h":90.57,"l":90.52,"n":46,"o":90.55,"t":"2026-10-19T16:05:00Z","v":839,"vw":90.546667},{"c":90.57,"h":90.57,"l":90.56,"n":25,"o":90.56,"t":"2026-10-19T16:10:00Z","v":712,"vw":90.5675},{"c":90.44,"h":90.575,"l":90.31,"n":101,"o":90.575,"t":"2026-10-19T16:15:00Z","v":3285,"vw":90.41775},{"c":90.61,"h":90.63,"l":90.44,"n":103,"o":90.44,"t":"2026-10-19T16:20:00Z","v":2959,"vw":90.544167},{"c":90.39,"h":90.535,"l":90.39,"n":118,"o":90.52,"t":"2026-10-19T16:25:00Z","v":4277,"vw":90.465525},{"c":90.4,"h":90.4,"l":90.31,"n":64,"o":90.37,"t":"2026-10-19T16:30:00Z","v":1348,"vw":90.37},{"c":90.435,"h":90.435,"l":90.385,"n":33,"o":90.385,"t":"2026-10-19T16:35:00Z","v":764,"vw":90.42125},{"c":90.53,"h":90.575,"l":90.39,"n":208,"o":90.39,"t":"2026-10-19T16:40:00Z","v":8746,"vw":90.482811},{"c":90.45,"h":90.48,"l":90.45,"n":29,"o":90.48,"t":"2026-10-19T16:45:00Z","v":470,"vw":90.465},{"c":90.55,"h":90.58,"l":90.49,"n":97,"o":90.49,"t":"2026-10-19T16:50:00Z","v":3426,"vw":90.530347},{"c":90.55,"h":90.61,"l":90.525,"n":86,"o":90.525,"t":"2026-10-19T16:55:00Z","v":3221,"vw":90.563155},{"c":90.39,"h":90.56,"l":90.39,"n":166,"o":90.56,"t":"2026-10-19T17:00:00Z","v":5197,"vw":90.485471},{"c":90.42,"h":90.42,"l":90.42,"n":13,"o":90.42,"t":"2026-10-19T17:05:00Z","v":375,"vw":90.42},{"c":90.5,"h":90.555,"l":90.46,"n":128,"o":90.46,"t":"2026-10-19T17:10:00Z","v":5669,"vw":90.505059},{"c":90.505,"h":90.555,"l":90.45,"n":43,"o":90.5425,"t":"2026-10-19T17:15:00Z","v":1220,"vw":90.5115},{"c":90.4,"h":90.505,"l":90.4,"n":127,"o":90.505,"t":"2026-10-19T17:20:00Z","v":2817,"vw":90.450748},{"c":90.54,"h":90.54,"l":90.45,"n":56,"o":90.47,"t":"2026-10-19T17:25:00Z","v":1771,"vw":90.506},{"c":90.475,"h":90.485,"l":90.46,"n":54,"o":90.485,"t":"2026-10-19T17:30:00Z","v":1506,"vw":90.469688},{"c":90.435,"h":90.445,"l":90.37,"n":128,"o":90.445,"t":"2026-10-19T17:35:00Z","v":2974,"vw":90.408333},{"c":90.55,"h":90.55,"l":90.435,"n":71,"o":90.435,"t":"2026-10-19T17:40:00Z","v":2041,"vw":90.45375},{"c":90.56,"h":90.565,"l":90.54,"n":32,"o":90.54,"t":"2026-10-19T17:45:00Z","v":1119,"vw":90.55875},{"c":90.555,"h":90.56,"l":90.545,"n":44,"o":90.56,"t":"2026-10-19T17:50:00Z","v":1097,"vw":90.55},{"c":90.545,"h":90.615,"l":90.54,"n":128,"o":90.555,"t":"2026-10-19T17:55:00Z","v":4431,"vw":90.56211},{"c":90.56,"h":90.61,"l":90.5,"n":119,"o":90.545,"t":"2026-10-19T18:00:00Z","v":4501,"vw":90.588071},{"c":90.45,"h":90.555,"l":90.425,"n":157,"o":90.52,"t":"2026-10-19T18:05:00Z","v":3489,"vw":90.462538},{"c":90.445,"h":90.445,"l":90.445,"n":10,"o":90.445,"t":"2026-10-19T18:10:00Z","v":323,"vw":90.445},{"c":90.39,"h":90.44,"l":90.39,"n":94,"o":90.41,"t":"2026-10-19T18:15:00Z","v":2440,"vw":90.414722},{"c":90.35,"h":90.5,"l":90.35,"n":166,"o":90.48,"t":"2026-10-19T18:20:00Z","v":4259,"vw":90.413693},{"c":90.29,"h":90.34,"l":90.28,"n":78,"o":90.34,"t":"2026-10-19T18:25:00Z","v":2119,"vw":90.306197},{"c":90.3165,"h":90.3165,"l":90.3165,"n":10,"o":90.3165,"t":"2026-10-19T18:30:00Z","v":125,"vw":90.3165},{"c":90.22,"h":90.27,"l":90.22,"n":98,"o":90.27,"t":"2026-10-19T18:40:00Z","v":2166,"vw":90.250365},{"c":90.23,"h":90.285,"l":90.23,"n":113,"o":90.285,"t":"2026-10-19T18:45:00Z","v":2293,"vw":90.237857},{"c":90.195,"h":90.23,"l":90.16,"n":92,"o":90.2,"t":"2026-10-19T18:50:00Z","v":3202,"vw":90.181346},{"c":90.25,"h":90.26,"l":90.17,"n":152,"o":90.195,"t":"2026-10-19T18:55:00Z","v":7626,"vw":90.21886},{"c":90.14,"h":90.26,"l":90.14,"n":118,"o":90.25,"t":"2026-10-19T19:00:00Z","v":3971,"vw":90.197584},{"c":90.175,"h":90.21,"l":90.175,"n":47,"o":90.21,"t":"2026-10-19T19:05:00Z","v":868,"vw":90.201185},{"c":90.21,"h":90.21,"l":90.07,"n":189,"o":90.17,"t":"2026-10-19T19:10:00Z","v":5268,"vw":90.134492},{"c":90.175,"h":90.25,"l":90.175,"n":46,"o":90.25,"t":"2026-10-19T19:15:00Z","v":786,"vw":90.198438},{"c":90.09,"h":90.265,"l":90.09,"n":126,"o":90.24,"t":"2026-10-19T19:20:00Z","v":3321,"vw":90.174044},{"c":90.165,"h":90.18,"l":90.09,"n":80,"o":90.09,"t":"2026-10-19T19:25:00Z","v":1950,"vw":90.139671},{"c":90.22,"h":90.24,"l":90.13,"n":257,"o":90.13,"t":"2026-10-19T19:30:00Z","v":9395,"vw":90.196152},{"c":90.245,"h":90.31,"l":90.2,"n":232,"o":90.29,"t":"2026-10-19T19:35:00Z","v":13679,"vw":90.250694},{"c":90.21,"h":90.26,"l":90.16,"n":200,"o":90.18,"t":"2026-10-19T19:40:00Z","v":11445,"vw":90.21024},{"c":90.15,"h":90.24,"l":90.11,"n":299,"o":90.225,"t":"2026-10-19T19:45:00Z","v":14182,"vw":90.165295},{"c":90.07,"h":90.32,"l":89.98,"n":730,"o":90.11,"t":"2026-10-19T19:50:00Z","v":38819,"vw":90.14748},{"c":90,"h":90.1,"l":89.865,"n":1729,"o":90,"t":"2026-10-19T19:55:00Z","v":89703,"vw":89.987258},{"c":89.96,"h":89.96,"l":89.96,"n":25,"o":89.96,"t":"2026-10-19T20:00:00Z","v":88782,"vw":89.96},{"c":90.46,"h":91,"l":90.46,"n":108,"o":90.86,"t":"2026-10-20T13:30:00Z","v":7290,"vw":90.779045},{"c":90.53,"h":90.565,"l":90.52,"n":36,"o":90.56,"t":"2026-10-20T13:35:00Z","v":2464,"vw":90.553887},{"c":90.725,"h":91,"l":90.6575,"n":106,"o":90.89,"t":"2026-10-20T13:40:00Z","v":6663,"vw":90.894604},{"c":90.715,"h":90.78,"l":90.665,"n":74,"o":90.7725,"t":"2026-10-20T13:45:00Z","v":6375,"vw":90.71081},{"c":91,"h":91.15,"l":90.9625,"n":105,"o":91,"t":"2026-10-20T13:50:00Z","v":5151,"vw":90.986128},{"c":90.895,"h":90.895,"l":90.8,"n":39,"o":90.88,"t":"2026-10-20T13:55:00Z","v":1533,"vw":90.863},{"c":90.75,"h":90.855,"l":90.7,"n":49,"o":90.7,"t":"2026-10-20T14:00:00Z","v":2427,"vw":90.735396},{"c":90.56,"h":90.745,"l":90.49,"n":93,"o":90.745,"t":"2026-10-20T14:05:00Z","v":4252,"vw":90.695},{"c":90.77,"h":90.86,"l":90.66,"n":47,"o":90.66,"t":"2026-10-20T14:10:00Z","v":2046,"vw":90.767664},{"c":90.87,"h":90.87,"l":90.87,"n":13,"o":90.87,"t":"2026-10-20T14:15:00Z","v":195,"vw":90.87},{"c":91.165,"h":91.2,"l":90.97,"n":126,"o":90.97,"t":"2026-10-20T14:20:00Z","v":9125,"vw":91.145096},{"c":91.2,"h":91.2,"l":90.89,"n":72,"o":91,"t":"2026-10-20T14:25:00Z","v":2225,"vw":91.02468},{"c":91.22,"h":91.22,"l":90.97,"n":144,"o":90.99,"t":"2026-10-20T14:30:00Z","v":8040,"vw":91.01479},{"c":91.49,"h":91.53,"l":91.43,"n":129,"o":91.46,"t":"2026-10-20T14:35:00Z","v":5071,"vw":91.464928},{"c":91.37,"h":91.49,"l":91.34,"n":52,"o":91.49,"t":"2026-10-20T14:40:00Z","v":2361,"vw":91.449474},{"c":91.41,"h":91.53,"l":91.41,"n":63,"o":91.49,"t":"2026-10-20T14:45:00Z","v":7010,"vw":91.507871},{"c":91.45,"h":91.59,"l":91.4,"n":130,"o":91.4,"t":"2026-10-20T14:50:00Z","v":8750,"vw":91.469566},{"c":91.57,"h":91.57,"l":91.42,"n":116,"o":91.42,"t":"2026-10-20T14:55:00Z","v":9658,"vw":91.499184},{"c":91.47,"h":91.475,"l":91.32,"n":123,"o":91.475,"t":"2026-10-20T15:00:00Z","v":4321,"vw":91.389444},{"c":91.35,"h":91.41,"l":91.31,"n":160,"o":91.38,"t":"2026-10-20T15:05:00Z","v":4735,"vw":91.358909},{"c":91.185,"h":91.31,"l":91.185,"n":141,"o":91.31,"t":"2026-10-20T15:10:00Z","v":3314,"vw":91.247188},{"c":91.39,"h":91.39,"l":91.195,"n":35,"o":91.195,"t":"2026-10-20T15:15:00Z","v":1137,"vw":91.25625},{"c":91.3,"h":91.31,"l":91.2,"n":95,"o":91.27,"t":"2026-10-20T15:20:00Z","v":3300,"vw":91.242203},{"c":91.265,"h":91.285,"l":91.265,"n":34,"o":91.285,"t":"2026-10-20T15:25:00Z","v":474,"vw":91.275},{"c":91.19,"h":91.31,"l":91.19,"n":51,"o":91.195,"t":"2026-10-20T15:30:00Z","v":1208,"vw":91.245833},{"c":91.28,"h":91.35,"l":91.22,"n":80,"o":91.31,"t":"2026-10-20T15:35:00Z","v":1962,"vw":91.303},{"c":91.335,"h":91.38,"l":91.335,"n":70,"o":91.35,"t":"2026-10-20T15:40:00Z","v":1377,"vw":91.349},{"c":91.34,"h":91.35,"l":91.34,"n":18,"o":91.35,"t":"2026-10-20T15:45:00Z","v":250,"vw":91.345},{"c":91.245,"h":91.25,"l":91.22,"n":84,"o":91.25,"t":"2026-10-20T15:50:00Z","v":1981,"vw":91.233},{"c":91.1,"h":91.2,"l":91.1,"n":67,"o":91.19,"t":"2026-10-20T15:55:00Z","v":1657,"vw":91.165556},{"c":91.065,"h":91.12,"l":91,"n":111,"o":91.08,"t":"2026-10-20T16:00:00Z","v":3593,"vw":91.058756},{"c":91.06,"h":91.11,"l":91.06,"n":18,"o":91.11,"t":"2026-10-20T16:05:00Z","v":691,"vw":91.08},{"c":90.93,"h":91.13,"l":90.92,"n":126,"o":91.13,"t":"2026-10-20T16:10:00Z","v":7873,"vw":90.982938},{"c":90.97,"h":91.05,"l":90.92,"n":80,"o":91,"t":"2026-10-20T16:15:00Z","v":3445,"vw":90.981171},{"c":90.97,"h":91.025,"l":90.92,"n":61,"o":90.97,"t":"2026-10-20T16:20:00Z","v":1674,"vw":90.989231},{"c":91.07,"h":91.07,"l":90.99,"n":54,"o":90.99,"t":"2026-10-20T16:25:00Z","v":2353,"vw":91.017631},{"c":91.06,"h":91.0775,"l":91,"n":74,"o":91.0775,"t":"2026-10-20T16:30:00Z","v":2020,"vw":91.050278},{"c":91.09,"h":91.09,"l":91.09,"n":28,"o":91.09,"t":"2026-10-20T16:35:00Z","v":375,"vw":91.09},{"c":91.13,"h":91.14,"l":91.065,"n":143,"o":91.08,"t":"2026-10-20T16:40:00Z","v":3205,"vw":91.115294},{"c":91.1,"h":91.1001,"l":91.07,"n":41,"o":91.1001,"t":"2026-10-20T16:45:00Z","v":989,"vw":91.095141},{"c":91.08,"h":91.11,"l":91.055,"n":80,"o":91.06,"t":"2026-10-20T16:50:00Z","v":2357,"vw":91.085714},{"c":91.08,"h":91.08,"l":91.08,"n":24,"o":91.08,"t":"2026-10-20T16:55:00Z","v":517,"vw":91.08},{"c":91.03,"h":91.065,"l":91.03,"n":46,"o":91.065,"t":"2026-10-20T17:00:00Z","v":1169,"vw":91.061111},{"c":91.065,"h":91.065,"l":91.065,"n":9,"o":91.065,"t":"2026-10-20T17:05:00Z","v":153,"vw":91.065},{"c":91.12,"h":91.15,"l":91.11,"n":70,"o":91.11,"t":"2026-10-20T17:10:00Z","v":1691,"vw":91.125},{"c":91.08,"h":91.12,"l":91.055,"n":67,"o":91.06,"t":"2026-10-20T17:15:00Z","v":1739,"vw":91.0775},{"c":90.995,"h":91.02,"l":90.99,"n":54,"o":91.02,"t":"2026-10-20T17:20:00Z","v":1400,"vw":91.0095},{"c":90.94,"h":91.08,"l":90.81,"n":384,"o":91.08,"t":"2026-10-20T17:30:00Z","v":36788,"vw":90.949275},{"c":90.86,"h":90.98,"l":90.76,"n":92,"o":90.98,"t":"2026-10-20T17:35:00Z","v":4368,"vw":90.859837},{"c":90.8,"h":90.86,"l":90.8,"n":46,"o":90.86,"t":"2026-10-20T17:40:00Z","v":1318,"vw":90.809585},{"c":90.77,"h":90.84,"l":90.77,"n":105,"o":90.81,"t":"2026-10-20T17:45:00Z","v":8226,"vw":90.807499},{"c":90.85,"h":90.85,"l":90.78,"n":52,"o":90.78,"t":"2026-10-20T17:50:00Z","v":2418,"vw":90.789552},{"c":90.82,"h":90.85,"l":90.78,"n":47,"o":90.85,"t":"2026-10-20T17:55:00Z","v":1602,"vw":90.817},{"c":90.85,"h":90.85,"l":90.78,"n":167,"o":90.84,"t":"2026-10-20T18:00:00Z","v":5958,"vw":90.815746},{"c":90.8,"h":90.86,"l":90.795,"n":215,"o":90.835,"t":"2026-10-20T18:05:00Z","v":10610,"vw":90.807574},{"c":90.91,"h":90.91,"l":90.8,"n":126,"o":90.825,"t":"2026-10-20T18:10:00Z","v":3419,"vw":90.837369},{"c":91.02,"h":91.02,"l":90.87,"n":145,"o":90.93,"t":"2026-10-20T18:15:00Z","v":4831,"vw":90.931088},{"c":91.01,"h":91.04,"l":91.01,"n":42,"o":91.02,"t":"2026-10-20T18:25:00Z","v":1563,"vw":91.033351},{"c":91,"h":91.04,"l":90.93,"n":93,"o":90.95,"t":"2026-10-20T18:30:00Z","v":2882,"vw":90.967241},{"c":90.71,"h":90.94,"l":90.69,"n":283,"o":90.94,"t":"2026-10-20T18:45:00Z","v":16459,"vw":90.858022},{"c":90.8,"h":90.89,"l":90.795,"n":111,"o":90.795,"t":"2026-10-20T18:50:00Z","v":2522,"vw":90.83029},{"c":90.875,"h":90.875,"l":90.755,"n":113,"o":90.79,"t":"2026-10-20T18:55:00Z","v":3962,"vw":90.797593},{"c":90.8,"h":90.87,"l":90.78,"n":117,"o":90.87,"t":"2026-10-20T19:00:00Z","v":4144,"vw":90.81878},{"c":90.725,"h":90.775,"l":90.7,"n":121,"o":90.775,"t":"2026-10-20T19:05:00Z","v":8648,"vw":90.729114},{"c":90.685,"h":90.73,"l":90.605,"n":147,"o":90.72,"t":"2026-10-20T19:10:00Z","v":4394,"vw":90.692019},{"c":90.76,"h":90.77,"l":90.72,"n":59,"o":90.72,"t":"2026-10-20T19:15:00Z","v":1500,"vw":90.751667},{"c":90.745,"h":90.78,"l":90.71,"n":103,"o":90.7625,"t":"2026-10-20T19:20:00Z","v":2986,"vw":90.744605},{"c":90.73,"h":90.745,"l":90.68,"n":201,"o":90.745,"t":"2026-10-20T19:25:00Z","v":6112,"vw":90.704512},{"c":90.75,"h":90.81,"l":90.69,"n":149,"o":90.73,"t":"2026-10-20T19:30:00Z","v":15697,"vw":90.755893},{"c":90.81,"h":90.88,"l":90.78,"n":180,"o":90.79,"t":"2026-10-20T19:35:00Z","v":5991,"vw":90.817965},{"c":90.94,"h":90.95,"l":90.85,"n":151,"o":90.85,"t":"2026-10-20T19:40:00Z","v":3694,"vw":90.905333},{"c":90.93,"h":90.985,"l":90.88,"n":184,"o":90.95,"t":"2026-10-20T19:45:00Z","v":5526,"vw":90.94161},{"c":91.095,"h":91.155,"l":90.905,"n":287,"o":90.92,"t":"2026-10-20T19:50:00Z","v":9530,"vw":90.995031},{"c":91.2,"h":91.24,"l":91.11,"n":884,"o":91.19,"t":"2026-10-20T19:55:00Z","v":28651,"vw":91.181762},{"c":91.18,"h":91.18,"l":91.17,"n":30,"o":91.17,"t":"2026-10-20T20:00:00Z","v":141460,"vw":91.17999},{"c":91.18,"h":91.18,"l":91.18,"n":5,"o":91.18,"t":"2026-10-21T09:35:00Z","v":580,"vw":91.18},{"c":91.12,"h":91.4,"l":90.5,"n":38,"o":90.5,"t":"2026-10-21T09:40:00Z","v":1210,"vw":90.856364},{"c":91.18,"h":91.18,"l":91.18,"n":2,"o":91.18,"t":"2026-10-21T09:45:00Z","v":513,"vw":91.18},{"c":90.68,"h":91.77,"l":90,"n":160,"o":90.43,"t":"2026-10-21T13:30:00Z","v":17486,"vw":91.080065},{"c":91.28,"h":91.38,"l":90.965,"n":68,"o":91.29,"t":"2026-10-21T13:35:00Z","v":3436,"vw":91.260673},{"c":91.655,"h":91.88,"l":91.44,"n":124,"o":91.63,"t":"2026-10-21T13:40:00Z","v":12605,"vw":91.633088},{"c":91.63,"h":91.77,"l":91.63,"n":22,"o":91.77,"t":"2026-10-21T13:45:00Z","v":448,"vw":91.7},{"c":91.51,"h":91.595,"l":91.41,"n":84,"o":91.55,"t":"2026-10-21T13:50:00Z","v":2133,"vw":91.524871},{"c":91.51,"h":91.78,"l":91.51,"n":101,"o":91.59,"t":"2026-10-21T13:55:00Z","v":5936,"vw":91.709534},{"c":91.37,"h":91.7,"l":91.27,"n":157,"o":91.67,"t":"2026-10-21T14:00:00Z","v":12789,"vw":91.436967},{"c":91.16,"h":91.16,"l":90.935,"n":62,"o":91.09,"t":"2026-10-21T14:05:00Z","v":3449,"vw":91.0912},{"c":91.64,"h":91.71,"l":91.05,"n":44,"o":91.05,"t":"2026-10-21T14:10:00Z","v":1914,"vw":91.245395},{"c":91.83,"h":91.83,"l":91.13,"n":112,"o":91.64,"t":"2026-10-21T14:15:00Z","v":2787,"vw":91.596995},{"c":91.81,"h":91.81,"l":91.2701,"n":58,"o":91.2701,"t":"2026-10-21T14:20:00Z","v":2152,"vw":91.712988},{"c":91.74,"h":91.8,"l":91.61,"n":72,"o":91.61,"t":"2026-10-21T14:25:00Z","v":2786,"vw":91.73565},{"c":91.73,"h":91.88,"l":91.63,"n":213,"o":91.68,"t":"2026-10-21T14:30:00Z","v":6446,"vw":91.754319},{"c":91.9,"h":91.9,"l":91.765,"n":103,"o":91.82,"t":"2026-10-21T14:35:00Z","v":2579,"vw":91.839286},{"c":91.8,"h":92.05,"l":91.67,"n":102,"o":92,"t":"2026-10-21T14:40:00Z","v":2957,"vw":91.927744},{"c":91.77,"h":91.89,"l":91.74,"n":122,"o":91.78,"t":"2026-10-21T14:45:00Z","v":2854,"vw":91.809286},{"c":91.75,"h":91.77,"l":91.74,"n":95,"o":91.76,"t":"2026-10-21T14:50:00Z","v":2171,"vw":91.760769},{"c":91.63,"h":91.77,"l":91.6,"n":102,"o":91.77,"t":"2026-10-21T14:55:00Z","v":2274,"vw":91.656364},{"c":91.42,"h":91.56,"l":91.42,"n":94,"o":91.51,"t":"2026-10-21T15:00:00Z","v":2512,"vw":91.532221},{"c":91.6,"h":91.6,"l":91.45,"n":116,"o":91.45,"t":"2026-10-21T15:05:00Z","v":3105,"vw":91.507985},{"c":91.5899,"h":91.6,"l":91.545,"n":29,"o":91.6,"t":"2026-10-21T15:10:00Z","v":1411,"vw":91.589513},{"c":91.185,"h":91.49,"l":91.185,"n":167,"o":91.475,"t":"2026-10-21T15:15:00Z","v":6352,"vw":91.37189},{"c":91.22,"h":91.22,"l":91.22,"n":9,"o":91.22,"t":"2026-10-21T15:20:00Z","v":333,"vw":91.22},{"c":91.2075,"h":91.27,"l":91.15,"n":135,"o":91.19,"t":"2026-10-21T15:25:00Z","v":4188,"vw":91.203019},{"c":91.195,"h":91.225,"l":91.19,"n":25,"o":91.225,"t":"2026-10-21T15:30:00Z","v":3284,"vw":91.216456},{"c":91.3,"h":91.33,"l":91.2325,"n":223,"o":91.26,"t":"2026-10-21T15:35:00Z","v":9725,"vw":91.26876},{"c":91.27,"h":91.3,"l":91.2,"n":67,"o":91.3,"t":"2026-10-21T15:40:00Z","v":2085,"vw":91.265893},{"c":91.25,"h":91.35,"l":91.19,"n":111,"o":91.34,"t":"2026-10-21T15:45:00Z","v":3830,"vw":91.278508},{"c":91.25,"h":91.29,"l":91.22,"n":41,"o":91.25,"t":"2026-10-21T15:50:00Z","v":998,"vw":91.248024},{"c":91.29,"h":91.29,"l":91.29,"n":8,"o":91.29,"t":"2026-10-21T15:55:00Z","v":236,"vw":91.29},{"c":91.43,"h":91.495,"l":91.28,"n":187,"o":91.28,"t":"2026-10-21T16:00:00Z","v":12741,"vw":91.363108},{"c":91.4475,"h":91.47,"l":91.39,"n":52,"o":91.39,"t":"2026-10-21T16:05:00Z","v":1591,"vw":91.42975},{"c":91.48,"h":91.54,"l":91.47,"n":70,"o":91.47,"t":"2026-10-21T16:10:00Z","v":2033,"vw":91.487692},{"c":91.39,"h":91.46,"l":91.37,"n":84,"o":91.42,"t":"2026-10-21T16:15:00Z","v":2516,"vw":91.401634},{"c":91.435,"h":91.435,"l":91.43,"n":51,"o":91.43,"t":"2026-10-21T16:20:00Z","v":1296,"vw":91.434029},{"c":91.665,"h":91.665,"l":91.46,"n":111,"o":91.46,"t":"2026-10-21T16:25:00Z","v":4067,"vw":91.528269},{"c":91.615,"h":91.69,"l":91.54,"n":68,"o":91.69,"t":"2026-10-21T16:30:00Z","v":3797,"vw":91.576685},{"c":91.54,"h":91.54,"l":91.4,"n":128,"o":91.54,"t":"2026-10-21T16:35:00Z","v":3351,"vw":91.489217},{"c":91.41,"h":91.495,"l":91.4,"n":55,"o":91.495,"t":"2026-10-21T16:40:00Z","v":1566,"vw":91.469911},{"c":91.6,"h":91.6,"l":91.37,"n":87,"o":91.46,"t":"2026-10-21T16:45:00Z","v":3332,"vw":91.463689},{"c":91.54,"h":91.54,"l":91.5,"n":14,"o":91.5,"t":"2026-10-21T16:50:00Z","v":258,"vw":91.52},{"c":91.54,"h":91.54,"l":91.54,"n":12,"o":91.54,"t":"2026-10-21T16:55:00Z","v":161,"vw":91.54},{"c":91.545,"h":91.545,"l":91.545,"n":8,"o":91.545,"t":"2026-10-21T17:00:00Z","v":115,"vw":91.545},{"c":91.525,"h":91.525,"l":91.5,"n":27,"o":91.5,"t":"2026-10-21T17:05:00Z","v":469,"vw":91.5125},{"c":91.47,"h":91.53,"l":91.47,"n":88,"o":91.53,"t":"2026-10-21T17:10:00Z","v":1774,"vw":91.5075},{"c":91.59,"h":91.59,"l":91.51,"n":126,"o":91.52,"t":"2026-10-21T17:15:00Z","v":3218,"vw":91.548333},{"c":91.535,"h":91.54,"l":91.53,"n":50,"o":91.54,"t":"2026-10-21T17:20:00Z","v":3348,"vw":91.535},{"c":91.655,"h":91.74,"l":91.59,"n":176,"o":91.59,"t":"2026-10-21T17:25:00Z","v":10560,"vw":91.641666},{"c":91.68,"h":91.68,"l":91.68,"n":18,"o":91.68,"t":"2026-10-21T17:30:00Z","v":361,"vw":91.68},{"c":91.575,"h":91.655,"l":91.53,"n":86,"o":91.655,"t":"2026-10-21T17:35:00Z","v":4904,"vw":91.592249},{"c":91.5697,"h":91.64,"l":91.5697,"n":84,"o":91.61,"t":"2026-10-21T17:40:00Z","v":3532,"vw":91.609483},{"c":91.59,"h":91.59,"l":91.59,"n":18,"o":91.59,"t":"2026-10-21T17:45:00Z","v":487,"vw":91.59},{"c":91.5,"h":91.6,"l":91.5,"n":93,"o":91.6,"t":"2026-10-21T17:50:00Z","v":4275,"vw":91.571699},{"c":91.595,"h":91.63,"l":91.5,"n":84,"o":91.5,"t":"2026-10-21T17:55:00Z","v":1640,"vw":91.554981},{"c":91.64,"h":91.64,"l":91.63,"n":82,"o":91.64,"t":"2026-10-21T18:00:00Z","v":1677,"vw":91.63625},{"c":91.7,"h":91.7,"l":91.62,"n":137,"o":91.63,"t":"2026-10-21T18:10:00Z","v":3748,"vw":91.654981},{"c":91.67,"h":91.67,"l":91.625,"n":32,"o":91.64,"t":"2026-10-21T18:15:00Z","v":1020,"vw":91.645},{"c":91.57,"h":91.59,"l":91.53,"n":99,"o":91.59,"t":"2026-10-21T18:20:00Z","v":4412,"vw":91.577159},{"c":91.65,"h":91.65,"l":91.57,"n":73,"o":91.57,"t":"2026-10-21T18:25:00Z","v":1337,"vw":91.632},{"c":91.64,"h":91.645,"l":91.64,"n":19,"o":91.645,"t":"2026-10-21T18:35:00Z","v":365,"vw":91.642863},{"c":91.685,"h":91.7,"l":91.65,"n":102,"o":91.7,"t":"2026-10-21T18:40:00Z","v":2774,"vw":91.671656},{"c":91.66,"h":91.66,"l":91.58,"n":83,"o":91.655,"t":"2026-10-21T18:45:00Z","v":2488,"vw":91.6325},{"c":91.59,"h":91.59,"l":91.55,"n":77,"o":91.59,"t":"2026-10-21T18:50:00Z","v":2069,"vw":91.579922},{"c":91.36,"h":91.585,"l":91.32,"n":245,"o":91.585,"t":"2026-10-21T18:55:00Z","v":7478,"vw":91.414594},{"c":91.3,"h":91.365,"l":91.23,"n":174,"o":91.3575,"t":"2026-10-21T19:00:00Z","v":5324,"vw":91.273949},{"c":91.265,"h":91.275,"l":91.265,"n":34,"o":91.275,"t":"2026-10-21T19:05:00Z","v":849,"vw":91.273},{"c":91.27,"h":91.31,"l":91.24,"n":109,"o":91.3095,"t":"2026-10-21T19:10:00Z","v":2478,"vw":91.287375},{"c":91.275,"h":91.34,"l":91.235,"n":130,"o":91.235,"t":"2026-10-21T19:15:00Z","v":4699,"vw":91.29772},{"c":91.33,"h":91.34,"l":91.26,"n":179,"o":91.33,"t":"2026-10-21T19:20:00Z","v":4265,"vw":91.297735},{"c":91.29,"h":91.38,"l":91.29,"n":171,"o":91.34,"t":"2026-10-21T19:25:00Z","v":4326,"vw":91.319445},{"c":91.135,"h":91.275,"l":91.015,"n":436,"o":91.275,"t":"2026-10-21T19:30:00Z","v":14613,"vw":91.151102},{"c":91.135,"h":91.17,"l":90.99,"n":220,"o":91.09,"t":"2026-10-21T19:35:00Z","v":9289,"vw":91.117642},{"c":91.25,"h":91.25,"l":91.11,"n":225,"o":91.13,"t":"2026-10-21T19:40:00Z","v":6766,"vw":91.169839},{"c":91.37,"h":91.4674,"l":91.2,"n":225,"o":91.2,"t":"2026-10-21T19:45:00Z","v":7495,"vw":91.347464},{"c":91.42,"h":91.62,"l":91.36,"n":632,"o":91.4,"t":"2026-10-21T19:50:00Z","v":27328,"vw":91.484263},{"c":91.4,"h":91.55,"l":91.23,"n":1134,"o":91.45,"t":"2026-10-21T19:55:00Z","v":75851,"vw":91.416463},{"c":91.4,"h":91.4,"l":91.22,"n":31,"o":91.4,"t":"2026-10-21T20:00:00Z","v":111858,"vw":91.399657},{"c":90.1,"h":91,"l":90,"n":31,"o":91,"t":"2026-10-22T08:10:00Z","v":1751,"vw":90.629496},{"c":90.71,"h":90.83,"l":90.71,"n":17,"o":90.83,"t":"2026-10-22T08:15:00Z","v":700,"vw":90.776555},{"c":90.51,"h":90.51,"l":90.2,"n":18,"o":90.2,"t":"2026-10-22T08:25:00Z","v":344,"vw":90.339013},{"c":90.5,"h":90.5,"l":90.5,"n":8,"o":90.5,"t":"2026-10-22T11:35:00Z","v":615,"vw":90.5},{"c":92,"h":92,"l":89.1286,"n":42,"o":91.4,"t":"2026-10-22T13:30:00Z","v":3832,"vw":91.488973},{"c":91.69,"h":91.69,"l":91.69,"n":6,"o":91.69,"t":"2026-10-22T13:35:00Z","v":142,"vw":91.69},{"c":91.71,"h":92.18,"l":91.285,"n":80,"o":91.29,"t":"2026-10-22T13:40:00Z","v":5039,"vw":91.711724},{"c":91.745,"h":91.83,"l":91.745,"n":32,"o":91.83,"t":"2026-10-22T13:50:00Z","v":1470,"vw":91.762083},{"c":91.79,"h":91.79,"l":91.58,"n":88,"o":91.58,"t":"2026-10-22T13:55:00Z","v":3089,"vw":91.66261},{"c":91.71,"h":91.9,"l":91.71,"n":55,"o":91.82,"t":"2026-10-22T14:00:00Z","v":1252,"vw":91.819067},{"c":92.04,"h":92.04,"l":91.74,"n":79,"o":91.74,"t":"2026-10-22T14:10:00Z","v":1754,"vw":91.887836},{"c":92.08,"h":92.14,"l":91.96,"n":72,"o":92.14,"t":"2026-10-22T14:15:00Z","v":6407,"vw":92.031534},{"c":92.1025,"h":92.12,"l":92.085,"n":43,"o":92.12,"t":"2026-10-22T14:20:00Z","v":1111,"vw":92.10125},{"c":91.965,"h":92.04,"l":91.965,"n":48,"o":92.04,"t":"2026-10-22T14:25:00Z","v":1857,"vw":91.983},{"c":91.74,"h":91.99,"l":91.74,"n":188,"o":91.915,"t":"2026-10-22T14:30:00Z","v":8406,"vw":91.926973},{"c":91.75,"h":91.82,"l":91.645,"n":194,"o":91.645,"t":"2026-10-22T14:35:00Z","v":8691,"vw":91.69013},{"c":91.835,"h":91.8547,"l":91.835,"n":30,"o":91.8547,"t":"2026-10-22T14:40:00Z","v":679,"vw":91.849775},{"c":92.01,"h":92.01,"l":91.8,"n":21,"o":91.8,"t":"2026-10-22T14:45:00Z","v":571,"vw":91.885059},{"c":92.115,"h":92.13,"l":92.11,"n":36,"o":92.11,"t":"2026-10-22T14:50:00Z","v":1034,"vw":92.122},{"c":92.4,"h":92.4,"l":92.2,"n":55,"o":92.2,"t":"2026-10-22T14:55:00Z","v":1365,"vw":92.35625},{"c":92.05,"h":92.05,"l":92.01,"n":24,"o":92.01,"t":"2026-10-22T15:00:00Z","v":849,"vw":92.034468},{"c":92.03,"h":92.14,"l":91.93,"n":134,"o":92.14,"t":"2026-10-22T15:05:00Z","v":5598,"vw":92.020158},{"c":92.125,"h":92.27,"l":92.05,"n":119,"o":92.06,"t":"2026-10-22T15:10:00Z","v":6324,"vw":92.100164},{"c":92.34,"h":92.35,"l":92.125,"n":282,"o":92.125,"t":"2026-10-22T15:15:00Z","v":12486,"vw":92.203437},{"c":92.72,"h":92.75,"l":92.315,"n":255,"o":92.315,"t":"2026-10-22T15:20:00Z","v":21998,"vw":92.429702},{"c":92.7,"h":92.79,"l":92.63,"n":116,"o":92.735,"t":"2026-10-22T15:25:00Z","v":6561,"vw":92.7211},{"c":92.73,"h":92.75,"l":92.68,"n":47,"o":92.7,"t":"2026-10-22T15:30:00Z","v":2728,"vw":92.737388},{"c":92.47,"h":92.66,"l":92.47,"n":46,"o":92.66,"t":"2026-10-22T15:35:00Z","v":1561,"vw":92.563658},{"c":92.695,"h":92.7175,"l":92.565,"n":86,"o":92.63,"t":"2026-10-22T15:40:00Z","v":2113,"vw":92.659773},{"c":92.54,"h":92.64,"l":92.53,"n":36,"o":92.64,"t":"2026-10-22T15:45:00Z","v":1235,"vw":92.575},{"c":92.665,"h":92.7,"l":92.501,"n":118,"o":92.67,"t":"2026-10-22T15:50:00Z","v":5309,"vw":92.606974},{"c":93.37,"h":93.37,"l":92.57,"n":356,"o":92.66,"t":"2026-10-22T15:55:00Z","v":47302,"vw":92.807349},{"c":93.15,"h":93.215,"l":93.15,"n":24,"o":93.215,"t":"2026-10-22T16:00:00Z","v":1012,"vw":93.200667},{"c":93.435,"h":93.435,"l":93.155,"n":132,"o":93.16,"t":"2026-10-22T16:05:00Z","v":4240,"vw":93.250286},{"c":93.29,"h":93.37,"l":93.18,"n":90,"o":93.36,"t":"2026-10-22T16:10:00Z","v":3218,"vw":93.276603},{"c":93.315,"h":93.4,"l":93.3,"n":76,"o":93.305,"t":"2026-10-22T16:15:00Z","v":4081,"vw":93.344892},{"c":93.21,"h":93.305,"l":93.21,"n":44,"o":93.22,"t":"2026-10-22T16:20:00Z","v":2513,"vw":93.244473},{"c":93.23,"h":93.34,"l":93.21,"n":79,"o":93.21,"t":"2026-10-22T16:25:00Z","v":2591,"vw":93.267765},{"c":93.27,"h":93.34,"l":93.2,"n":54,"o":93.275,"t":"2026-10-22T16:30:00Z","v":3170,"vw":93.226481},{"c":92.99,"h":93.34,"l":92.99,"n":80,"o":93.275,"t":"2026-10-22T16:35:00Z","v":2086,"vw":93.190355},{"c":92.95,"h":93.05,"l":92.93,"n":64,"o":93.045,"t":"2026-10-22T16:40:00Z","v":2197,"vw":92.994681},{"c":93.145,"h":93.155,"l":92.955,"n":203,"o":92.955,"t":"2026-10-22T16:45:00Z","v":5562,"vw":93.084161},{"c":93.23,"h":93.26,"l":93.22,"n":34,"o":93.22,"t":"2026-10-22T16:50:00Z","v":947,"vw":93.233158},{"c":93.24,"h":93.265,"l":93.195,"n":65,"o":93.26,"t":"2026-10-22T16:55:00Z","v":2772,"vw":93.241385},{"c":93.05,"h":93.195,"l":92.95,"n":114,"o":93.195,"t":"2026-10-22T17:00:00Z","v":3837,"vw":93.072361},{"c":93.08,"h":93.14,"l":93.04,"n":50,"o":93.04,"t":"2026-10-22T17:05:00Z","v":1806,"vw":93.104444},{"c":93.13,"h":93.13,"l":93.12,"n":34,"o":93.12,"t":"2026-10-22T17:10:00Z","v":485,"vw":93.125},{"c":93.15,"h":93.15,"l":93.145,"n":41,"o":93.145,"t":"2026-10-22T17:15:00Z","v":1342,"vw":93.14566},{"c":93.27,"h":93.31,"l":93.18,"n":158,"o":93.18,"t":"2026-10-22T17:20:00Z","v":5525,"vw":93.250003},{"c":93.39,"h":93.39,"l":93.285,"n":98,"o":93.295,"t":"2026-10-22T17:25:00Z","v":3112,"vw":93.348425},{"c":93.435,"h":93.44,"l":93.32,"n":91,"o":93.32,"t":"2026-10-22T17:30:00Z","v":2845,"vw":93.4025},{"c":93.235,"h":93.46,"l":93.235,"n":148,"o":93.46,"t":"2026-10-22T17:35:00Z","v":5294,"vw":93.372579},{"c":93.17,"h":93.25,"l":93.12,"n":90,"o":93.24,"t":"2026-10-22T17:40:00Z","v":3467,"vw":93.197259},{"c":93.17,"h":93.24,"l":93.17,"n":55,"o":93.24,"t":"2026-10-22T17:45:00Z","v":1311,"vw":93.2},{"c":93.11,"h":93.18,"l":93.02,"n":96,"o":93.17,"t":"2026-10-22T17:50:00Z","v":4148,"vw":93.108157},{"c":93.17,"h":93.2,"l":93.165,"n":58,"o":93.17,"t":"2026-10-22T17:55:00Z","v":1634,"vw":93.171111},{"c":93.4,"h":93.48,"l":93.135,"n":288,"o":93.19,"t":"2026-10-22T18:00:00Z","v":28681,"vw":93.354131},{"c":93.39,"h":93.476,"l":93.325,"n":84,"o":93.325,"t":"2026-10-22T18:05:00Z","v":3384,"vw":93.391942},{"c":93.48,"h":93.48,"l":93.41,"n":71,"o":93.47,"t":"2026-10-22T18:10:00Z","v":1762,"vw":93.4645},{"c":93.5916,"h":93.5916,"l":93.38,"n":154,"o":93.41,"t":"2026-10-22T18:15:00Z","v":5569,"vw":93.442914},{"c":93.48,"h":93.5497,"l":93.43,"n":109,"o":93.5497,"t":"2026-10-22T18:20:00Z","v":5077,"vw":93.477986},{"c":93.42,"h":93.4925,"l":93.42,"n":47,"o":93.45,"t":"2026-10-22T18:25:00Z","v":1707,"vw":93.447709},{"c":93.55,"h":93.56,"l":93.49,"n":97,"o":93.5063,"t":"2026-10-22T18:30:00Z","v":2988,"vw":93.522141},{"c":93.5481,"h":93.5481,"l":93.5481,"n":16,"o":93.5481,"t":"2026-10-22T18:35:00Z","v":501,"vw":93.5481},{"c":93.4531,"h":93.55,"l":93.45,"n":166,"o":93.53,"t":"2026-10-22T18:40:00Z","v":3964,"vw":93.491856},{"c":93.45,"h":93.5,"l":93.35,"n":148,"o":93.38,"t":"2026-10-22T18:45:00Z","v":4904,"vw":93.414716},{"c":93.47,"h":93.47,"l":93.39,"n":78,"o":93.39,"t":"2026-10-22T18:50:00Z","v":1620,"vw":93.43},{"c":93.53,"h":93.55,"l":93.43,"n":149,"o":93.43,"t":"2026-10-22T18:55:00Z","v":6169,"vw":93.497927},{"c":93.76,"h":93.76,"l":93.51,"n":252,"o":93.55,"t":"2026-10-22T19:00:00Z","v":7661,"vw":93.596284},{"c":94.16,"h":94.16,"l":93.69,"n":216,"o":93.69,"t":"2026-10-22T19:05:00Z","v":9701,"vw":93.918394},{"c":93.81,"h":94.16,"l":93.78,"n":245,"o":94.16,"t":"2026-10-22T19:10:00Z","v":11908,"vw":93.886015},{"c":93.765,"h":93.81,"l":93.61,"n":197,"o":93.745,"t":"2026-10-22T19:15:00Z","v":12319,"vw":93.743656},{"c":93.83,"h":93.83,"l":93.72,"n":119,"o":93.72,"t":"2026-10-22T19:20:00Z","v":2868,"vw":93.783996},{"c":93.78,"h":93.87,"l":93.72,"n":269,"o":93.83,"t":"2026-10-22T19:25:00Z","v":9179,"vw":93.804189},{"c":93.575,"h":93.805,"l":93.54,"n":283,"o":93.8,"t":"2026-10-22T19:30:00Z","v":10754,"vw":93.692409},{"c":93.575,"h":93.61,"l":93.535,"n":258,"o":93.57,"t":"2026-10-22T19:35:00Z","v":9328,"vw":93.574205},{"c":93.535,"h":93.66,"l":93.52,"n":298,"o":93.61,"t":"2026-10-22T19:40:00Z","v":12009,"vw":93.590545},{"c":93.52,"h":93.66,"l":93.48,"n":399,"o":93.6,"t":"2026-10-22T19:45:00Z","v":25449,"vw":93.586425},{"c":93.71,"h":93.89,"l":93.495,"n":638,"o":93.495,"t":"2026-10-22T19:50:00Z","v":36813,"vw":93.718568},{"c":94,"h":94,"l":93.75,"n":1368,"o":93.79,"t":"2026-10-22T19:55:00Z","v":71843,"vw":93.906586},{"c":93.94,"h":93.94,"l":93.94,"n":36,"o":93.94,"t":"2026-10-22T20:00:00Z","v":108405,"vw":93.94}],"history":[{"c":95.5,"h":96.95,"l":94.57,"n":5578,"o":96.71,"t":"2024-10-21T04:00:00Z","v":262364,"vw":95.48521},{"c":95.59,"h":95.795,"l":94.415,"n":4305,"o":95.43,"t":"2024-10-22T04:00:00Z","v":194686,"vw":95.36538},{"c":95.35,"h":95.64,"l":94.32,"n":6534,"o":95.1,"t":"2024-10-23T04:00:00Z","v":240318,"vw":95.168492},{"c":95.87,"h":96.225,"l":95.31,"n":5974,"o":95.45,"t":"2024-10-24T04:00:00Z","v":228524,"vw":95.823069},{"c":96,"h":96.86,"l":95.27,"n":7143,"o":96.1,"t":"2024-10-25T04:00:00Z","v":279168,"vw":95.896843},{"c":95.31,"h":96.71,"l":94.935,"n":8473,"o":96.23,"t":"2024-10-28T04:00:00Z","v":348416,"vw":95.607902},{"c":95.9,"h":96.445,"l":94.65,"n":8346,"o":94.67,"t":"2024-10-29T04:00:00Z","v":393029,"vw":95.897606},{"c":94.9,"h":95.82,"l":94.63,"n":8258,"o":95.41,"t":"2024-10-30T04:00:00Z","v":435759,"vw":95.16827},{"c":98.66,"h":100.41,"l":93.615,"n":15890,"o":96,"t":"2024-10-31T04:00:00Z","v":915721,"vw":98.970381},{"c":98.8,"h":99.62,"l":97.32,"n":9124,"o":98.65,"t":"2024-11-01T04:00:00Z","v":392724,"vw":98.825065},{"c":99.08,"h":99.68,"l":97.76,"n":8231,"o":98.73,"t":"2024-11-04T05:00:00Z","v":427977,"vw":99.025887},{"c":98.79,"h":98.93,"l":97.05,"n":11373,"o":97.68,"t":"2024-11-05T05:00:00Z","v":756411,"vw":98.034177},{"c":102.48,"h":102.53,"l":99.31,"n":14648,"o":99.5,"t":"2024-11-06T05:00:00Z","v":710840,"vw":101.462116},{"c":101.97,"h":102.8809,"l":101.36,"n":8477,"o":102.49,"t":"2024-11-07T05:00:00Z","v":438341,"vw":102.008546},{"c":102.74,"h":103.4631,"l":100.9501,"n":9116,"o":102.49,"t":"2024-11-08T05:00:00Z","v":629786,"vw":102.858643},{"c":104.1,"h":105.15,"l":102.23,"n":8044,"o":102.94,"t":"2024-11-11T05:00:00Z","v":511429,"vw":103.925327},{"c":104.24,"h":105.455,"l":103.895,"n":10007,"o":104.36,"t":"2024-11-12T05:00:00Z","v":521166,"vw":104.455805},{"c":101.68,"h":104.73,"l":101.5559,"n":7602,"o":104.5,"t":"2024-11-13T05:00:00Z","v":331348,"vw":102.201454},{"c":101.2,"h":102.21,"l":100.76,"n":7895,"o":101.64,"t":"2024-11-14T05:00:00Z","v":358800,"vw":101.330706},{"c":101.83,"h":102.1,"l":100.595,"n":6550,"o":101.61,"t":"2024-11-15T05:00:00Z","v":440418,"vw":101.724359},{"c":103.94,"h":104.5,"l":101.95,"n":9237,"o":101.95,"t":"2024-11-18T05:00:00Z","v":355632,"vw":103.757255},{"c":104.71,"h":104.75,"l":102.5801,"n":6529,"o":103.32,"t":"2024-11-19T05:00:00Z","v":254557,"vw":104.196162},{"c":104.08,"h":104.49,"l":102.97,"n":9125,"o":104.05,"t":"2024-11-20T05:00:00Z","v":345173,"vw":103.986205},{"c":105.03,"h":105.44,"l":103.25,"n":7541,"o":104.55,"t":"2024-11-21T05:00:00Z","v":399341,"vw":104.983724},{"c":105.33,"h":106.87,"l":104.52,"n":6844,"o":105.71,"t":"2024-11-22T05:00:00Z","v":277355,"vw":105.221652},{"c":104.92,"h":106.09,"l":104.77,"n":7831,"o":105.12,"t":"2024-11-25T05:00:00Z","v":565303,"vw":105.219686},{"c":104,"h":106.01,"l":102.98,"n":8796,"o":104.88,"t":"2024-11-26T05:00:00Z","v":351500,"vw":103.922643},{"c":103.66,"h":105.66,"l":103.54,"n":6222,"o":104.02,"t":"2024-11-27T05:00:00Z","v":292558,"vw":104.005068},{"c":103.9,"h":104.335,"l":103.35,"n":4129,"o":104.19,"t":"2024-11-29T05:00:00Z","v":148808,"vw":103.905109},{"c":104.83,"h":105.34,"l":102.95,"n":8692,"o":103.69,"t":"2024-12-02T05:00:00Z","v":310629,"vw":104.700741},{"c":104.82,"h":105.5578,"l":104.055,"n":7175,"o":105.1,"t":"2024-12-03T05:00:00Z","v":405499,"vw":104.919665},{"c":105.49,"h":105.698,"l":103.62,"n":5726,"o":104.57,"t":"2024-12-04T05:00:00Z","v":222697,"vw":105.33067},{"c":104.7,"h":105.365,"l":103.75,"n":6377,"o":105.23,"t":"2024-12-05T05:00:00Z","v":405032,"vw":104.527478},{"c":104.4,"h":105.855,"l":104.18,"n":8712,"o":105.6,"t":"2024-12-06T05:00:00Z","v":386522,"vw":104.558507},{"c":102.09,"h":104.81,"l":101.565,"n":10485,"o":104.41,"t":"2024-12-09T05:00:00Z","v":317576,"vw":102.239098},{"c":103.79,"h":104.64,"l":101.88,"n":10360,"o":102.37,"t":"2024-12-10T05:00:00Z","v":427952,"vw":103.785528},{"c":105.52,"h":108.075,"l":105.155,"n":13465,"o":106,"t":"2024-12-11T05:00:00Z","v":613121,"vw":106.106244},{"c":104.75,"h":106.295,"l":103.78,"n":8316,"o":105.22,"t":"2024-12-12T05:00:00Z","v":416809,"vw":104.866828},{"c":102.76,"h":104.51,"l":102.58,"n":8551,"o":104.32,"t":"2024-12-13T05:00:00Z","v":405479,"vw":103.108249},{"c":102.31,"h":103.4809,"l":101.965,"n":6236,"o":102.52,"t":"2024-12-16T05:00:00Z","v":251952,"vw":102.479545},{"c":99,"h":101.91,"l":98.87,"n":13832,"o":100.35,"t":"2024-12-17T05:00:00Z","v":681873,"vw":99.408988},{"c":97.13,"h":100.735,"l":96.54,"n":12064,"o":99.45,"t":"2024-12-18T05:00:00Z","v":551984,"vw":97.650914},{"c":96.27,"h":98.18,"l":96.17,"n":10611,"o":97.58,"t":"2024-12-19T05:00:00Z","v":468986,"vw":96.663124},{"c":98.22,"h":99.04,"l":95.51,"n":11898,"o":95.94,"t":"2024-12-20T05:00:00Z","v":1448458,"vw":98.033003},{"c":97.61,"h":98.33,"l":96.64,"n":8842,"o":98.08,"t":"2024-12-23T05:00:00Z","v":324300,"vw":97.514476},{"c":98.08,"h":98.21,"l":96.79,"n":3339,"o":97.53,"t":"2024-12-24T05:00:00Z","v":166322,"vw":97.948093},{"c":98.44,"h":98.69,"l":97.505,"n":5839,"o":97.76,"t":"2024-12-26T05:00:00Z","v":227246,"vw":98.341003},{"c":97.295,"h":98.61,"l":96.6775,"n":7122,"o":98.24,"t":"2024-12-27T05:00:00Z","v":282273,"vw":97.290317},{"c":96.5,"h":97.66,"l":95.85,"n":8527,"o":97.21,"t":"2024-12-30T05:00:00Z","v":388408,"vw":96.466479},{"c":96.72,"h":97.525,"l":96.42,"n":8728,"o":96.74,"t":"2024-12-31T05:00:00Z","v":681931,"vw":96.744802},{"c":96.07,"h":97.86,"l":95.44,"n":8505,"o":96.96,"t":"2025-01-02T05:00:00Z","v":378434,"vw":96.1757},{"c":95.89,"h":96.66,"l":95.28,"n":8569,"o":96.07,"t":"2025-01-03T05:00:00Z","v":448106,"vw":96.114515},{"c":96.02,"h":96.69,"l":95.31,"n":8122,"o":95.74,"t":"2025-01-06T05:00:00Z","v":718080,"vw":96.007462},{"c":95.86,"h":96.78,"l":95.26,"n":10421,"o":95.9,"t":"2025-01-07T05:00:00Z","v":450439,"vw":95.775859},{"c":98.14,"h":99.34,"l":95.39,"n":8280,"o":95.74,"t":"2025-01-08T05:00:00Z","v":434456,"vw":97.841643},{"c":96.16,"h":98.21,"l":96.02,"n":8037,"o":96.99,"t":"2025-01-10T05:00:00Z","v":444945,"vw":96.667548},{"c":95.64,"h":96.2,"l":94.87,"n":8576,"o":95.23,"t":"2025-01-13T05:00:00Z","v":363249,"vw":95.614199},{"c":99.89,"h":100.05,"l":96.99,"n":13118,"o":98.39,"t":"2025-01-14T05:00:00Z","v":990169,"vw":99.055764},{"c":101.53,"h":101.95,"l":100.31,"n":9425,"o":100.62,"t":"2025-01-15T05:00:00Z","v":431374,"vw":101.314021},{"c":102.07,"h":102.24,"l":100.22,"n":7392,"o":101.31,"t":"2025-01-16T05:00:00Z","v":316706,"vw":101.702158},{"c":102.9,"h":103.23,"l":101.71,"n":10435,"o":102.01,"t":"2025-01-17T05:00:00Z","v":1026182,"vw":102.76418},{"c":104.4,"h":104.9989,"l":103,"n":9036,"o":103.87,"t":"2025-01-21T05:00:00Z","v":696265,"vw":104.303921},{"c":104.73,"h":105.01,"l":103.4,"n":9307,"o":104,"t":"2025-01-22T05:00:00Z","v":473158,"vw":104.448536},{"c":103.67,"h":104.79,"l":101.61,"n":11109,"o":104.79,"t":"2025-01-23T05:00:00Z","v":531980,"vw":103.397146},{"c":104.64,"h":104.77,"l":102.2,"n":9720,"o":104.15,"t":"2025-01-24T05:00:00Z","v":390386,"vw":104.2736},{"c":105.83,"h":106.46,"l":103.42,"n":9994,"o":104.58,"t":"2025-01-27T05:00:00Z","v":390001,"vw":105.517066},{"c":109.03,"h":109.04,"l":105.92,"n":12251,"o":105.94,"t":"2025-01-28T05:00:00Z","v":754330,"vw":108.234108},{"c":108.48,"h":110.61,"l":108.08,"n":12714,"o":110.07,"t":"2025-01-29T05:00:00Z","v":571768,"vw":108.970274},{"c":110.29,"h":111.27,"l":109.34,"n":11821,"o":109.34,"t":"2025-01-30T05:00:00Z","v":514293,"vw":110.457751},{"c":108.88,"h":111.45,"l":108.13,"n":10534,"o":109.69,"t":"2025-01-31T05:00:00Z","v":532979,"vw":109.443768},{"c":107.27,"h":108.495,"l":106.09,"n":10695,"o":108,"t":"2025-02-03T05:00:00Z","v":578482,"vw":107.277989},{"c":108.01,"h":108.435,"l":106.15,"n":8918,"o":106.53,"t":"2025-02-04T05:00:00Z","v":423021,"vw":107.803637},{"c":109.31,"h":109.36,"l":107.78,"n":10109,"o":108.57,"t":"2025-02-05T05:00:00Z","v":446947,"vw":108.850714},{"c":109.05,"h":109.47,"l":108.06,"n":9023,"o":109.17,"t":"2025-02-06T05:00:00Z","v":465408,"vw":108.740592},{"c":109.12,"h":110.175,"l":108.035,"n":8778,"o":108.91,"t":"2025-02-07T05:00:00Z","v":458912,"vw":109.147001},{"c":109.92,"h":110.67,"l":109.26,"n":11064,"o":109.51,"t":"2025-02-10T05:00:00Z","v":376249,"vw":110.06313},{"c":108.54,"h":109.505,"l":108.39,"n":7551,"o":109.49,"t":"2025-02-11T05:00:00Z","v":505843,"vw":108.689277},{"c":107.76,"h":108.55,"l":106.39,"n":8028,"o":107.23,"t":"2025-02-12T05:00:00Z","v":277818,"vw":107.871695},{"c":108.36,"h":109.79,"l":107.11,"n":5316,"o":109.45,"t":"2025-02-13T05:00:00Z","v":192182,"vw":108.116605},{"c":108.14,"h":110.1,"l":106.87,"n":8088,"o":109.53,"t":"2025-02-14T05:00:00Z","v":289022,"vw":108.004582},{"c":109.38,"h":109.79,"l":107.55,"n":8562,"o":109.79,"t":"2025-02-18T05:00:00Z","v":429030,"vw":109.101567},{"c":106.41,"h":108.985,"l":106.39,"n":10338,"o":108.87,"t":"2025-02-19T05:00:00Z","v":542057,"vw":106.818127},{"c":105.66,"h":107.5,"l":104.65,"n":10636,"o":105.83,"t":"2025-02-20T05:00:00Z","v":758444,"vw":105.538561},{"c":103.16,"h":105.94,"l":103.05,"n":10570,"o":105.94,"t":"2025-02-21T05:00:00Z","v":472347,"vw":103.711725},{"c":103.51,"h":105.3775,"l":103.04,"n":14310,"o":103.35,"t":"2025-02-24T05:00:00Z","v":740250,"vw":103.561451},{"c":102.03,"h":104.3,"l":100.935,"n":15020,"o":103.91,"t":"2025-02-25T05:00:00Z","v":783463,"vw":101.976407},{"c":100.45,"h":103.55,"l":98.27,"n":19678,"o":98.53,"t":"2025-02-26T05:00:00Z","v":998791,"vw":101.192131},{"c":98.5,"h":103.85,"l":98.4,"n":14205,"o":102.85,"t":"2025-02-27T05:00:00Z","v":589104,"vw":98.915794},{"c":102.04,"h":102.28,"l":98.04,"n":20508,"o":98.39,"t":"2025-02-28T05:00:00Z","v":1315174,"vw":100.617733},{"c":103.03,"h":105.72,"l":101.95,"n":24587,"o":101.95,"t":"2025-03-03T05:00:00Z","v":1123973,"vw":103.991238},{"c":101.89,"h":103.233,"l":100.392,"n":17881,"o":102.49,"t":"2025-03-04T05:00:00Z","v":1053340,"vw":102.159182},{"c":104.85,"h":104.9,"l":101.7139,"n":17465,"o":101.84,"t":"2025-03-05T05:00:00Z","v":777826,"vw":103.879014},{"c":101.73,"h":104.32,"l":101.51,"n":11428,"o":103.44,"t":"2025-03-06T05:00:00Z","v":607056,"vw":102.397647},{"c":99.95,"h":101.6399,"l":98.0872,"n":12772,"o":101.16,"t":"2025-03-07T05:00:00Z","v":571335,"vw":99.879633},{"c":97.11,"h":100.29,"l":96.54,"n":14090,"o":98.92,"t":"2025-03-10T04:00:00Z","v":889537,"vw":97.567733},{"c":98.4,"h":99.17,"l":97.21,"n":12739,"o":97.21,"t":"2025-03-11T04:00:00Z","v":631174,"vw":98.329625},{"c":98.37,"h":99.325,"l":96.54,"n":8599,"o":99.11,"t":"2025-03-12T04:00:00Z","v":377782,"vw":98.041304},{"c":97.66,"h":98.52,"l":96.652,"n":9635,"o":98.38,"t":"2025-03-13T04:00:00Z","v":655373,"vw":97.363516},{"c":98.94,"h":99.14,"l":97.895,"n":9891,"o":98.41,"t":"2025-03-14T04:00:00Z","v":380800,"vw":98.641179},{"c":100.69,"h":100.925,"l":98.46,"n":10413,"o":98.56,"t":"2025-03-17T04:00:00Z","v":1095547,"vw":100.190216},{"c":99.95,"h":101.145,"l":98.8925,"n":9737,"o":100.3,"t":"2025-03-18T04:00:00Z","v":490080,"vw":99.903708},{"c":101.46,"h":101.64,"l":98.85,"n":11152,"o":99.79,"t":"2025-03-19T04:00:00Z","v":668800,"vw":101.062391},{"c":101.28,"h":103.3,"l":100.16,"n":11799,"o":101.96,"t":"2025-03-20T04:00:00Z","v":800148,"vw":101.60828},{"c":101.68,"h":101.98,"l":100.22,"n":10221,"o":100.41,"t":"2025-03-21T04:00:00Z","v":1239164,"vw":101.454512},{"c":104.68,"h":104.94,"l":102.86,"n":11768,"o":102.96,"t":"2025-03-24T04:00:00Z","v":523640,"vw":104.405682},{"c":104.74,"h":105.78,"l":103.95,"n":10282,"o":104.61,"t":"2025-03-25T04:00:00Z","v":548986,"vw":104.741422},{"c":103.7,"h":105.63,"l":103.545,"n":10966,"o":104.74,"t":"2025-03-26T04:00:00Z","v":450055,"vw":104.11421},{"c":103.27,"h":104.26,"l":102.73,"n":8376,"o":103.58,"t":"2025-03-27T04:00:00Z","v":321419,"vw":103.317387},{"c":103.94,"h":104.29,"l":101.92,"n":12493,"o":103.81,"t":"2025-03-28T04:00:00Z","v":569855,"vw":103.630331},{"c":105.71,"h":105.805,"l":100.27,"n":11814,"o":102.05,"t":"2025-03-31T04:00:00Z","v":1082651,"vw":104.844715},{"c":105.45,"h":106.27,"l":103.4235,"n":11920,"o":105.36,"t":"2025-04-01T04:00:00Z","v":524572,"vw":105.326892},{"c":107.04,"h":107.27,"l":104.21,"n":12733,"o":104.21,"t":"2025-04-02T04:00:00Z","v":521674,"vw":106.591303},{"c":103.96,"h":106.115,"l":103.325,"n":15593,"o":103.73,"t":"2025-04-03T04:00:00Z","v":723057,"vw":104.59768},{"c":92.5,"h":100.47,"l":91.595,"n":37892,"o":99.81,"t":"2025-04-04T04:00:00Z","v":2000814,"vw":94.140518},{"c":92.51,"h":95.66,"l":88.5601,"n":28444,"o":90,"t":"2025-04-07T04:00:00Z","v":1587710,"vw":91.802118},{"c":88.48,"h":96.265,"l":87.13,"n":23288,"o":95.13,"t":"2025-04-08T04:00:00Z","v":1176922,"vw":90.335488},{"c":95.79,"h":96.2,"l":85.4596,"n":29929,"o":87.47,"t":"2025-04-09T04:00:00Z","v":1845146,"vw":91.133898},{"c":91.54,"h":93.43,"l":88.5902,"n":19972,"o":93.43,"t":"2025-04-10T04:00:00Z","v":924095,"vw":91.107042},{"c":92.04,"h":92.82,"l":88.49,"n":18694,"o":90.95,"t":"2025-04-11T04:00:00Z","v":749192,"vw":91.191474},{"c":93.25,"h":93.95,"l":91.47,"n":12241,"o":92.05,"t":"2025-04-14T04:00:00Z","v":512211,"vw":93.067342},{"c":91.96,"h":93.95,"l":91.4,"n":10512,"o":93.22,"t":"2025-04-15T04:00:00Z","v":503129,"vw":92.141971},{"c":90.57,"h":91.94,"l":89.655,"n":13005,"o":91.92,"t":"2025-04-16T04:00:00Z","v":580634,"vw":90.575428},{"c":90.89,"h":91.51,"l":90.04,"n":13194,"o":90.55,"t":"2025-04-17T04:00:00Z","v":628528,"vw":90.861228},{"c":89.6,"h":90.78,"l":88.115,"n":12948,"o":89.92,"t":"2025-04-21T04:00:00Z","v":530616,"vw":89.248719},{"c":91.45,"h":91.89,"l":89.945,"n":12728,"o":90.99,"t":"2025-04-22T04:00:00Z","v":642896,"vw":91.128796},{"c":93.76,"h":95.56,"l":92.24,"n":12968,"o":92.24,"t":"2025-04-23T04:00:00Z","v":757778,"vw":94.033574},{"c":94.67,"h":95.585,"l":93.65,"n":18379,"o":94.16,"t":"2025-04-24T04:00:00Z","v":1368406,"vw":94.653434},{"c":94.61,"h":98.26,"l":91,"n":22084,"o":91,"t":"2025-04-25T04:00:00Z","v":1278179,"vw":93.545198},{"c":95.44,"h":95.72,"l":93.41,"n":15360,"o":94.87,"t":"2025-04-28T04:00:00Z","v":911786,"vw":94.918595},{"c":94.76,"h":96.35,"l":93.97,"n":13696,"o":95.51,"t":"2025-04-29T04:00:00Z","v":883987,"vw":95.087813},{"c":94.45,"h":94.98,"l":92.92,"n":13419,"o":94.05,"t":"2025-04-30T04:00:00Z","v":596058,"vw":94.365322},{"c":93.2,"h":94.7899,"l":93.12,"n":13777,"o":94.45,"t":"2025-05-01T04:00:00Z","v":577123,"vw":93.609307},{"c":95.66,"h":96.07,"l":92.53,"n":14015,"o":92.53,"t":"2025-05-02T04:00:00Z","v":656529,"vw":95.47233},{"c":93.95,"h":95.57,"l":93.93,"n":8755,"o":95.47,"t":"2025-05-05T04:00:00Z","v":447823,"vw":94.498348},{"c":92.87,"h":93.79,"l":92,"n":15096,"o":92.97,"t":"2025-05-06T04:00:00Z","v":647206,"vw":92.948033},{"c":94.22,"h":95.66,"l":93.32,"n":13524,"o":93.32,"t":"2025-05-07T04:00:00Z","v":700202,"vw":94.497307},{"c":96.09,"h":97.33,"l":94.47,"n":18042,"o":94.58,"t":"2025-05-08T04:00:00Z","v":1297106,"vw":96.348927},{"c":95.83,"h":96.635,"l":95.2,"n":12887,"o":96.21,"t":"2025-05-09T04:00:00Z","v":694483,"vw":95.950756},{"c":98.73,"h":100.19,"l":98.05,"n":16385,"o":99.21,"t":"2025-05-12T04:00:00Z","v":963236,"vw":99.012881},{"c":97.61,"h":99.49,"l":97.25,"n":9891,"o":99.49,"t":"2025-05-13T04:00:00Z","v":400541,"vw":97.845663},{"c":97.01,"h":97.576,"l":96.57,"n":14215,"o":97.01,"t":"2025-05-14T04:00:00Z","v":699064,"vw":96.978803},{"c":97.57,"h":98.245,"l":96.15,"n":10569,"o":96.76,"t":"2025-05-15T04:00:00Z","v":440774,"vw":97.342244},{"c":98.83,"h":98.93,"l":97.36,"n":12798,"o":97.36,"t":"2025-05-16T04:00:00Z","v":723649,"vw":98.658225},{"c":98.1,"h":99.25,"l":97.225,"n":8175,"o":97.7,"t":"2025-05-19T04:00:00Z","v":363957,"vw":98.094575},{"c":98.81,"h":98.925,"l":97.69,"n":10026,"o":98.3,"t":"2025-05-20T04:00:00Z","v":926677,"vw":98.707847},{"c":96.49,"h":100.05,"l":96.31,"n":10779,"o":98.07,"t":"2025-05-21T04:00:00Z","v":440210,"vw":96.937164},{"c":95.11,"h":96.05,"l":94.31,"n":9993,"o":95.88,"t":"2025-05-22T04:00:00Z","v":542556,"vw":95.364368},{"c":95.38,"h":95.595,"l":93.86,"n":9550,"o":93.86,"t":"2025-05-23T04:00:00Z","v":401921,"vw":95.261311},{"c":96.5,"h":97.18,"l":95.6,"n":9215,"o":95.8,"t":"2025-05-27T04:00:00Z","v":376502,"vw":96.492402},{"c":94.43,"h":96.53,"l":94.13,"n":9385,"o":96.02,"t":"2025-05-28T04:00:00Z","v":617553,"vw":94.668264},{"c":94.82,"h":94.895,"l":93.96,"n":7142,"o":94.86,"t":"2025-05-29T04:00:00Z","v":346984,"vw":94.631902},{"c":95.03,"h":95.28,"l":93.865,"n":10815,"o":94.3,"t":"2025-05-30T04:00:00Z","v":539030,"vw":94.903191},{"c":93.64,"h":95.38,"l":91.735,"n":11057,"o":94.51,"t":"2025-06-02T04:00:00Z","v":482816,"vw":93.573451},{"c":94.6,"h":94.69,"l":93,"n":9909,"o":93.38,"t":"2025-06-03T04:00:00Z","v":460247,"vw":94.349649},{"c":94.26,"h":94.6,"l":93.67,"n":10192,"o":94.2,"t":"2025-06-04T04:00:00Z","v":386956,"vw":94.288534},{"c":95.21,"h":95.665,"l":93.8301,"n":8962,"o":94.65,"t":"2025-06-05T04:00:00Z","v":386423,"vw":95.159567},{"c":95.28,"h":96.255,"l":94.39,"n":8611,"o":96,"t":"2025-06-06T04:00:00Z","v":488516,"vw":95.400709},{"c":94.84,"h":95.6899,"l":94.35,"n":10062,"o":95.32,"t":"2025-06-09T04:00:00Z","v":367289,"vw":94.963327},{"c":95.17,"h":95.82,"l":94.6,"n":9712,"o":95.07,"t":"2025-06-10T04:00:00Z","v":713529,"vw":95.107213},{"c":94.4,"h":95.87,"l":94.03,"n":10694,"o":95.22,"t":"2025-06-11T04:00:00Z","v":442833,"vw":94.676098},{"c":93.575,"h":94.23,"l":92.59,"n":10375,"o":93.94,"t":"2025-06-12T04:00:00Z","v":496048,"vw":93.389573},{"c":92.97,"h":94.16,"l":92.31,"n":12003,"o":92.61,"t":"2025-06-13T04:00:00Z","v":619354,"vw":93.360165},{"c":93.77,"h":94.21,"l":92.9517,"n":10184,"o":93.35,"t":"2025-06-16T04:00:00Z","v":488037,"vw":93.742168},{"c":92.9,"h":94.42,"l":92.58,"n":9436,"o":93.01,"t":"2025-06-17T04:00:00Z","v":500453,"vw":93.137981},{"c":92.95,"h":94.23,"l":92.4,"n":8678,"o":92.63,"t":"2025-06-18T04:00:00Z","v":336019,"vw":93.125395},{"c":91.98,"h":93.76,"l":91.8,"n":10900,"o":93.75,"t":"2025-06-20T04:00:00Z","v":960835,"vw":92.274827},{"c":92.32,"h":92.6711,"l":91.115,"n":9755,"o":91.91,"t":"2025-06-23T04:00:00Z","v":537281,"vw":92.135018},{"c":93.26,"h":93.355,"l":91.44,"n":12070,"o":93,"t":"2025-06-24T04:00:00Z","v":580444,"vw":92.987394},{"c":92.65,"h":93.64,"l":92.61,"n":11185,"o":93.22,"t":"2025-06-25T04:00:00Z","v":525236,"vw":92.954909},{"c":92.8,"h":93.035,"l":91.8,"n":8602,"o":92.65,"t":"2025-06-26T04:00:00Z","v":462088,"vw":92.666349},{"c":93.5,"h":93.82,"l":92.525,"n":10721,"o":92.97,"t":"2025-06-27T04:00:00Z","v":1254102,"vw":93.42691},{"c":93.48,"h":94.4,"l":92.85,"n":10630,"o":94.18,"t":"2025-06-30T04:00:00Z","v":800392,"vw":93.593004},{"c":93.98,"h":95.09,"l":92.27,"n":10701,"o":93.01,"t":"2025-07-01T04:00:00Z","v":597673,"vw":94.002897},{"c":93.51,"h":93.925,"l":92.96,"n":7698,"o":93.68,"t":"2025-07-02T04:00:00Z","v":336902,"vw":93.513397},{"c":93.58,"h":94.18,"l":92.83,"n":4108,"o":93.8,"t":"2025-07-03T04:00:00Z","v":151957,"vw":93.489852},{"c":91.12,"h":94.315,"l":91.02,"n":12355,"o":93.1,"t":"2025-07-07T04:00:00Z","v":478743,"vw":91.649297},{"c":95.34,"h":96.42,"l":92.05,"n":19854,"o":93.75,"t":"2025-07-08T04:00:00Z","v":1005033,"vw":95.233111},{"c":96.01,"h":96.12,"l":94.38,"n":11822,"o":95.23,"t":"2025-07-09T04:00:00Z","v":448191,"vw":95.719851},{"c":95.17,"h":96.74,"l":95.12,"n":8366,"o":95.68,"t":"2025-07-10T04:00:00Z","v":352503,"vw":95.538722},{"c":93.49,"h":94.62,"l":93.1,"n":9517,"o":94.5,"t":"2025-07-11T04:00:00Z","v":448468,"vw":93.545466},{"c":93.45,"h":94.105,"l":92.84,"n":8460,"o":93.32,"t":"2025-07-14T04:00:00Z","v":406420,"vw":93.52948},{"c":93.6,"h":94.28,"l":92.675,"n":12937,"o":93.8,"t":"2025-07-15T04:00:00Z","v":644522,"vw":93.626215},{"c":83.95,"h":93.78,"l":83.73,"n":44878,"o":93.78,"t":"2025-07-16T04:00:00Z","v":3081916,"vw":86.045847},{"c":84.54,"h":85.96,"l":84.05,"n":21953,"o":84.06,"t":"2025-07-17T04:00:00Z","v":1157912,"vw":84.728789},{"c":83.02,"h":85.405,"l":82.87,"n":12256,"o":85.32,"t":"2025-07-18T04:00:00Z","v":532422,"vw":83.419178},{"c":83.99,"h":84.37,"l":82.85,"n":14928,"o":83.05,"t":"2025-07-21T04:00:00Z","v":985227,"vw":83.889372},{"c":84.47,"h":85.32,"l":83.78,"n":15839,"o":84.24,"t":"2025-07-22T04:00:00Z","v":660503,"vw":84.563422},{"c":85.06,"h":85.5,"l":83.68,"n":13065,"o":85.06,"t":"2025-07-23T04:00:00Z","v":634664,"vw":84.839485},{"c":84.22,"h":85.96,"l":84.17,"n":11422,"o":85.19,"t":"2025-07-24T04:00:00Z","v":403424,"vw":84.665927},{"c":84.69,"h":84.89,"l":83.68,"n":12078,"o":84.7,"t":"2025-07-25T04:00:00Z","v":537957,"vw":84.560334},{"c":84.46,"h":85.65,"l":84.27,"n":13054,"o":84.81,"t":"2025-07-28T04:00:00Z","v":731788,"vw":84.727976},{"c":82.87,"h":84.995,"l":82.83,"n":15729,"o":84.96,"t":"2025-07-29T04:00:00Z","v":759148,"vw":83.435236},{"c":82.96,"h":83.765,"l":82.15,"n":23117,"o":82.8,"t":"2025-07-30T04:00:00Z","v":1098332,"vw":82.97704},{"c":84.86,"h":86.31,"l":81.0408,"n":27048,"o":84.75,"t":"2025-07-31T04:00:00Z","v":1767907,"vw":84.804857},{"c":84.78,"h":85.58,"l":83.78,"n":17357,"o":83.78,"t":"2025-08-01T04:00:00Z","v":699324,"vw":84.863144},{"c":85.38,"h":85.45,"l":84.36,"n":9969,"o":84.86,"t":"2025-08-04T04:00:00Z","v":485168,"vw":85.187306},{"c":84.49,"h":85.465,"l":84.37,"n":10045,"o":85.32,"t":"2025-08-05T04:00:00Z","v":367508,"vw":84.572447},{"c":83.55,"h":85.16,"l":83.34,"n":14046,"o":84.15,"t":"2025-08-06T04:00:00Z","v":628177,"vw":83.807665},{"c":85.65,"h":85.8,"l":84.0524,"n":14076,"o":84.38,"t":"2025-08-07T04:00:00Z","v":493550,"vw":85.360287},{"c":85.58,"h":86.06,"l":85.12,"n":11468,"o":85.64,"t":"2025-08-08T04:00:00Z","v":407379,"vw":85.609279},{"c":84.04,"h":85.67,"l":83.39,"n":11275,"o":85.39,"t":"2025-08-11T04:00:00Z","v":445662,"vw":84.049087},{"c":84.76,"h":85.29,"l":84,"n":9793,"o":84.51,"t":"2025-08-12T04:00:00Z","v":435112,"vw":84.614065},{"c":86.15,"h":86.345,"l":84.91,"n":9406,"o":85,"t":"2025-08-13T04:00:00Z","v":466513,"vw":85.869184},{"c":85.22,"h":85.96,"l":84.67,"n":8510,"o":85.96,"t":"2025-08-14T04:00:00Z","v":290510,"vw":85.215925},{"c":85.51,"h":85.98,"l":84.98,"n":8778,"o":85.66,"t":"2025-08-15T04:00:00Z","v":558115,"vw":85.477425},{"c":86.16,"h":86.87,"l":85.11,"n":10276,"o":85.44,"t":"2025-08-18T04:00:00Z","v":401150,"vw":86.3074},{"c":87.15,"h":87.21,"l":85.8,"n":8471,"o":86.26,"t":"2025-08-19T04:00:00Z","v":301756,"vw":86.852559},{"c":87.36,"h":88.345,"l":86.98,"n":14217,"o":87.06,"t":"2025-08-20T04:00:00Z","v":672916,"vw":87.609974},{"c":86.63,"h":87.52,"l":86.54,"n":10810,"o":87.08,"t":"2025-08-21T04:00:00Z","v":413016,"vw":86.875402},{"c":89.45,"h":89.57,"l":86.66,"n":11911,"o":87.22,"t":"2025-08-22T04:00:00Z","v":438620,"vw":89.118276},{"c":88.16,"h":89.13,"l":88.055,"n":10299,"o":89.07,"t":"2025-08-25T04:00:00Z","v":447547,"vw":88.367523},{"c":89.06,"h":89.14,"l":87.63,"n":11595,"o":88.05,"t":"2025-08-26T04:00:00Z","v":509590,"vw":88.790492},{"c":90.79,"h":90.84,"l":88.76,"n":12781,"o":88.76,"t":"2025-08-27T04:00:00Z","v":608261,"vw":90.376035},{"c":90.05,"h":90.92,"l":88.82,"n":11684,"o":90.61,"t":"2025-08-28T04:00:00Z","v":507143,"vw":89.718791},{"c":90.54,"h":91.3,"l":89.83,"n":8448,"o":90.27,"t":"2025-08-29T04:00:00Z","v":366206,"vw":90.417659},{"c":90.68,"h":90.91,"l":89.91,"n":10033,"o":89.92,"t":"2025-09-02T04:00:00Z","v":452538,"vw":90.544457},{"c":90.09,"h":91.375,"l":89.295,"n":11209,"o":90.19,"t":"2025-09-03T04:00:00Z","v":503608,"vw":90.066278},{"c":92.15,"h":92.55,"l":89.52,"n":13160,"o":90.47,"t":"2025-09-04T04:00:00Z","v":824030,"vw":91.492951},{"c":92.97,"h":93.27,"l":92.01,"n":9999,"o":92.02,"t":"2025-09-05T04:00:00Z","v":580750,"vw":92.875979},{"c":92.33,"h":93.23,"l":91.2079,"n":12431,"o":93.23,"t":"2025-09-08T04:00:00Z","v":670837,"vw":92.098473},{"c":91.66,"h":92.51,"l":90.82,"n":9306,"o":92.01,"t":"2025-09-09T04:00:00Z","v":401931,"vw":91.561368},{"c":88.79,"h":91.9141,"l":88.38,"n":14177,"o":91.32,"t":"2025-09-10T04:00:00Z","v":563687,"vw":89.04764},{"c":90.29,"h":90.395,"l":88.84,"n":10108,"o":88.84,"t":"2025-09-11T04:00:00Z","v":322244,"vw":89.694435},{"c":85.53,"h":90.26,"l":85.42,"n":16529,"o":89.69,"t":"2025-09-12T04:00:00Z","v":700190,"vw":86.48502},{"c":82.93,"h":85.845,"l":82.725,"n":19253,"o":85.23,"t":"2025-09-15T04:00:00Z","v":1129769,"vw":83.650093},{"c":82.69,"h":83.56,"l":82.35,"n":13322,"o":82.72,"t":"2025-09-16T04:00:00Z","v":768494,"vw":82.770186},{"c":82.7,"h":83.33,"l":82.055,"n":14541,"o":82.75,"t":"2025-09-17T04:00:00Z","v":800555,"vw":82.62797},{"c":84.1,"h":84.22,"l":82.82,"n":13853,"o":83.05,"t":"2025-09-18T04:00:00Z","v":720557,"vw":83.747873},{"c":83.56,"h":84.075,"l":83.15,"n":14482,"o":83.91,"t":"2025-09-19T04:00:00Z","v":1949791,"vw":83.585803},{"c":83.59,"h":84.075,"l":82.7,"n":12293,"o":83.56,"t":"2025-09-22T04:00:00Z","v":800467,"vw":83.473147},{"c":83.72,"h":84.23,"l":83.33,"n":13040,"o":83.54,"t":"2025-09-23T04:00:00Z","v":574707,"vw":83.723953},{"c":83.08,"h":84.25,"l":82.99,"n":10241,"o":83.41,"t":"2025-09-24T04:00:00Z","v":403587,"vw":83.381474},{"c":80.06,"h":83.03,"l":79.1,"n":20536,"o":82.9,"t":"2025-09-25T04:00:00Z","v":1626883,"vw":80.349154},{"c":80.2,"h":80.73,"l":79.485,"n":15329,"o":80.07,"t":"2025-09-26T04:00:00Z","v":861527,"vw":80.170854},{"c":80.855,"h":80.92,"l":79.132,"n":10893,"o":80.29,"t":"2025-09-29T04:00:00Z","v":503461,"vw":80.58496},{"c":83.23,"h":83.38,"l":80.45,"n":14939,"o":80.8,"t":"2025-09-30T04:00:00Z","v":1091139,"vw":82.638726},{"c":82.08,"h":83.315,"l":80.05,"n":11592,"o":82.21,"t":"2025-10-01T04:00:00Z","v":460261,"vw":81.661623},{"c":82.46,"h":82.79,"l":81.495,"n":9074,"o":81.71,"t":"2025-10-02T04:00:00Z","v":329225,"vw":82.265402},{"c":84.21,"h":84.84,"l":82.65,"n":9630,"o":82.77,"t":"2025-10-03T04:00:00Z","v":452162,"vw":84.149577},{"c":83.31,"h":84.39,"l":82.63,"n":10880,"o":83.79,"t":"2025-10-06T04:00:00Z","v":547603,"vw":83.331393},{"c":82.7,"h":84.37,"l":82.15,"n":8933,"o":83.93,"t":"2025-10-07T04:00:00Z","v":418060,"vw":82.899774},{"c":83.74,"h":83.76,"l":81.74,"n":7237,"o":83.12,"t":"2025-10-08T04:00:00Z","v":314101,"vw":83.304977},{"c":82.48,"h":83.985,"l":82.22,"n":7552,"o":83.8,"t":"2025-10-09T04:00:00Z","v":415320,"vw":82.604668},{"c":78.99,"h":82.765,"l":78.116,"n":16535,"o":82.27,"t":"2025-10-10T04:00:00Z","v":810390,"vw":79.27415},{"c":79.43,"h":79.853,"l":78.39,"n":9048,"o":79.5,"t":"2025-10-13T04:00:00Z","v":365863,"vw":79.366272},{"c":80.56,"h":80.81,"l":78.5,"n":9823,"o":78.51,"t":"2025-10-14T04:00:00Z","v":337360,"vw":80.145177},{"c":80.47,"h":81.85,"l":80.145,"n":8540,"o":80.66,"t":"2025-10-15T04:00:00Z","v":536097,"vw":80.577121},{"c":80.81,"h":81.62,"l":80.35,"n":10582,"o":81.62,"t":"2025-10-16T04:00:00Z","v":428408,"vw":80.893592},{"c":81.86,"h":82.12,"l":80.5,"n":8049,"o":80.94,"t":"2025-10-17T04:00:00Z","v":369327,"vw":81.644496},{"c":83.21,"h":83.68,"l":81.95,"n":7126,"o":82.33,"t":"2025-10-20T04:00:00Z","v":344234,"vw":83.210096},{"c":84.15,"h":84.2,"l":82.765,"n":5734,"o":83.39,"t":"2025-10-21T04:00:00Z","v":393488,"vw":83.93825},{"c":84.52,"h":85.41,"l":84.09,"n":9461,"o":84.65,"t":"2025-10-22T04:00:00Z","v":398878,"vw":84.622619},{"c":83.33,"h":84.6,"l":82.38,"n":9455,"o":84.33,"t":"2025-10-23T04:00:00Z","v":355949,"vw":83.283756},{"c":82.74,"h":84.38,"l":82.18,"n":10925,"o":83.97,"t":"2025-10-24T04:00:00Z","v":546421,"vw":83.050547},{"c":82.75,"h":83.21,"l":81.96,"n":11108,"o":82.73,"t":"2025-10-27T04:00:00Z","v":374985,"vw":82.616087},{"c":82.79,"h":83.04,"l":81.73,"n":10808,"o":82.26,"t":"2025-10-28T04:00:00Z","v":442863,"vw":82.628897},{"c":81.39,"h":83.39,"l":81.12,"n":14270,"o":82.97,"t":"2025-10-29T04:00:00Z","v":705168,"vw":82.214166},{"c":83.04,"h":83.2,"l":80.91,"n":18337,"o":81.48,"t":"2025-10-30T04:00:00Z","v":1008092,"vw":82.597684},{"c":87.54,"h":89.32,"l":83.04,"n":23142,"o":88.86,"t":"2025-10-31T04:00:00Z","v":1446959,"vw":87.603153},{"c":87.34,"h":88.64,"l":85.73,"n":15770,"o":87,"t":"2025-11-03T05:00:00Z","v":927306,"vw":87.485476},{"c":88.47,"h":88.79,"l":86.9,"n":13156,"o":87.26,"t":"2025-11-04T05:00:00Z","v":878111,"vw":88.14926},{"c":87.11,"h":88.3429,"l":86.44,"n":14636,"o":87.85,"t":"2025-11-05T05:00:00Z","v":874936,"vw":87.200285},{"c":86.51,"h":87.81,"l":85.285,"n":10326,"o":86.93,"t":"2025-11-06T05:00:00Z","v":580957,"vw":86.284279},{"c":87.55,"h":88.85,"l":86.25,"n":9740,"o":86.94,"t":"2025-11-07T05:00:00Z","v":495447,"vw":87.776078},{"c":88.33,"h":88.47,"l":86.29,"n":8741,"o":87.28,"t":"2025-11-10T05:00:00Z","v":411598,"vw":87.981255},{"c":89.39,"h":89.94,"l":88.33,"n":10923,"o":88.33,"t":"2025-11-11T05:00:00Z","v":500940,"vw":89.427862},{"c":88.12,"h":90.16,"l":87.775,"n":10537,"o":88.89,"t":"2025-11-12T05:00:00Z","v":620513,"vw":88.451471},{"c":87.4,"h":88.585,"l":87.31,"n":10360,"o":87.75,"t":"2025-11-13T05:00:00Z","v":475980,"vw":87.645646},{"c":85.09,"h":86.5,"l":80,"n":18273,"o":80.03,"t":"2025-11-14T05:00:00Z","v":1281802,"vw":84.266079},{"c":85.79,"h":87.42,"l":84.88,"n":20148,"o":84.88,"t":"2025-11-17T05:00:00Z","v":1183535,"vw":86.416294},{"c":84.17,"h":86.24,"l":82.97,"n":18045,"o":85.85,"t":"2025-11-18T05:00:00Z","v":908751,"vw":84.104006},{"c":83.69,"h":84.34,"l":82.7,"n":16605,"o":84.01,"t":"2025-11-19T05:00:00Z","v":637614,"vw":83.703117},{"c":84.88,"h":85.55,"l":83.78,"n":11745,"o":84.39,"t":"2025-11-20T05:00:00Z","v":550025,"vw":84.91986},{"c":87.2,"h":88.835,"l":84.77,"n":14278,"o":84.77,"t":"2025-11-21T05:00:00Z","v":766706,"vw":87.105119},{"c":87.17,"h":87.845,"l":86.11,"n":12240,"o":87.13,"t":"2025-11-24T05:00:00Z","v":727313,"vw":87.039094},{"c":87.6,"h":88.57,"l":87.19,"n":10258,"o":87.19,"t":"2025-11-25T05:00:00Z","v":690158,"vw":87.703701},{"c":87.41,"h":88.015,"l":86.79,"n":10021,"o":86.94,"t":"2025-11-26T05:00:00Z","v":527520,"vw":87.405147},{"c":86.59,"h":88.71,"l":86.52,"n":5366,"o":87.28,"t":"2025-11-28T05:00:00Z","v":203992,"vw":86.833764},{"c":86.39,"h":87.47,"l":86.16,"n":11296,"o":86.49,"t":"2025-12-01T05:00:00Z","v":721846,"vw":86.642148},{"c":84.39,"h":86.775,"l":83.84,"n":10510,"o":86.39,"t":"2025-12-02T05:00:00Z","v":488913,"vw":84.654116},{"c":84.29,"h":85.38,"l":84.09,"n":9349,"o":84.59,"t":"2025-12-03T05:00:00Z","v":522357,"vw":84.392679},{"c":84.09,"h":84.92,"l":83.44,"n":9904,"o":84.29,"t":"2025-12-04T05:00:00Z","v":677116,"vw":84.133421},{"c":83.43,"h":84.8019,"l":82.91,"n":11174,"o":84.57,"t":"2025-12-05T05:00:00Z","v":466944,"vw":83.553747},{"c":83.11,"h":84.1162,"l":82.68,"n":9007,"o":83.48,"t":"2025-12-08T05:00:00Z","v":377290,"vw":83.228003},{"c":83.39,"h":84.33,"l":83.02,"n":8335,"o":83.26,"t":"2025-12-09T05:00:00Z","v":344561,"vw":83.553692},{"c":85.42,"h":86.11,"l":83.205,"n":11594,"o":83.39,"t":"2025-12-10T05:00:00Z","v":458335,"vw":85.29668},{"c":86.53,"h":86.745,"l":85.66,"n":10642,"o":85.88,"t":"2025-12-11T05:00:00Z","v":1658174,"vw":86.357377},{"c":86.7,"h":86.92,"l":85.87,"n":10621,"o":86.72,"t":"2025-12-12T05:00:00Z","v":592371,"vw":86.47197},{"c":86.41,"h":87.86,"l":85.785,"n":14773,"o":86.81,"t":"2025-12-15T05:00:00Z","v":776886,"vw":86.504848},{"c":86.85,"h":87.65,"l":86.02,"n":12589,"o":87.08,"t":"2025-12-16T05:00:00Z","v":873554,"vw":86.929493},{"c":87.23,"h":88.28,"l":86.85,"n":10940,"o":86.85,"t":"2025-12-17T05:00:00Z","v":588052,"vw":87.425024},{"c":87.47,"h":88.34,"l":86.92,"n":9282,"o":87.52,"t":"2025-12-18T05:00:00Z","v":582729,"vw":87.473618},{"c":87.7,"h":88.285,"l":86.49,"n":10254,"o":86.49,"t":"2025-12-19T05:00:00Z","v":1191961,"vw":87.666102},{"c":87.92,"h":89.73,"l":87.36,"n":8691,"o":87.36,"t":"2025-12-22T05:00:00Z","v":413687,"vw":88.334254},{"c":87.63,"h":88.59,"l":86.755,"n":7986,"o":87.69,"t":"2025-12-23T05:00:00Z","v":605147,"vw":87.40562},{"c":87.39,"h":87.99,"l":86.97,"n":4215,"o":87.93,"t":"2025-12-24T05:00:00Z","v":196936,"vw":87.431023},{"c":87.39,"h":87.57,"l":86.865,"n":4908,"o":87.21,"t":"2025-12-26T05:00:00Z","v":156477,"vw":87.275573},{"c":88.22,"h":88.97,"l":87.56,"n":8389,"o":87.61,"t":"2025-12-29T05:00:00Z","v":434683,"vw":88.368594},{"c":88.56,"h":88.87,"l":87.75,"n":8559,"o":87.75,"t":"2025-12-30T05:00:00Z","v":308088,"vw":88.475555},{"c":88.14,"h":88.865,"l":87.79,"n":8218,"o":88.55,"t":"2025-12-31T05:00:00Z","v":343219,"vw":88.160619},{"c":86.45,"h":88.83,"l":86,"n":10119,"o":87.71,"t":"2026-01-02T05:00:00Z","v":497025,"vw":86.664394},{"c":89.42,"h":89.62,"l":85.76,"n":12984,"o":85.76,"t":"2026-01-05T05:00:00Z","v":547059,"vw":88.61505},{"c":93.04,"h":93.68,"l":89.31,"n":18232,"o":89.31,"t":"2026-01-06T05:00:00Z","v":935221,"vw":92.763933},{"c":91.65,"h":94.7482,"l":90.94,"n":15017,"o":93.31,"t":"2026-01-07T05:00:00Z","v":701820,"vw":91.863334},{"c":93.18,"h":94.3,"l":91.64,"n":13500,"o":91.64,"t":"2026-01-08T05:00:00Z","v":1256263,"vw":93.421566},{"c":86.38,"h":93.4084,"l":84.75,"n":25799,"o":91.61,"t":"2026-01-09T05:00:00Z","v":1600946,"vw":86.816161},{"c":83.25,"h":87.385,"l":82.57,"n":17249,"o":86.52,"t":"2026-01-12T05:00:00Z","v":1404338,"vw":83.885809},{"c":81.08,"h":83.83,"l":80.88,"n":14845,"o":83.81,"t":"2026-01-13T05:00:00Z","v":849484,"vw":81.769047},{"c":81.75,"h":82.36,"l":80.465,"n":13528,"o":81.32,"t":"2026-01-14T05:00:00Z","v":935703,"vw":81.786035},{"c":80.35,"h":81.775,"l":79.9,"n":17653,"o":81.41,"t":"2026-01-15T05:00:00Z","v":1150761,"vw":80.513727},{"c":82.31,"h":82.48,"l":79.65,"n":13370,"o":79.79,"t":"2026-01-16T05:00:00Z","v":885041,"vw":81.822312},{"c":81.7,"h":82.235,"l":81.315,"n":11395,"o":81.47,"t":"2026-01-20T05:00:00Z","v":526069,"vw":81.834299},{"c":83.45,"h":84.005,"l":82,"n":16590,"o":82,"t":"2026-01-21T05:00:00Z","v":739543,"vw":83.405693},{"c":83.39,"h":84.6166,"l":83.13,"n":10223,"o":83.45,"t":"2026-01-22T05:00:00Z","v":389722,"vw":83.525503},{"c":81.66,"h":83.43,"l":80.335,"n":10118,"o":82.97,"t":"2026-01-23T05:00:00Z","v":594228,"vw":81.457358},{"c":82.54,"h":83.32,"l":81.925,"n":8530,"o":82.01,"t":"2026-01-26T05:00:00Z","v":372218,"vw":82.582042},{"c":82.4,"h":82.47,"l":81.045,"n":9245,"o":82.03,"t":"2026-01-27T05:00:00Z","v":420051,"vw":81.891754},{"c":80.5,"h":82.36,"l":80.18,"n":13408,"o":82.28,"t":"2026-01-28T05:00:00Z","v":928839,"vw":80.653726},{"c":80.24,"h":80.445,"l":79.37,"n":11297,"o":80.37,"t":"2026-01-29T05:00:00Z","v":513068,"vw":79.984935},{"c":81.09,"h":82.115,"l":80,"n":15202,"o":80.58,"t":"2026-01-30T05:00:00Z","v":793180,"vw":80.962409},{"c":81.61,"h":81.9,"l":80.205,"n":11466,"o":81.15,"t":"2026-02-02T05:00:00Z","v":393665,"vw":81.423522},{"c":80.49,"h":82.2799,"l":79.38,"n":11233,"o":81,"t":"2026-02-03T05:00:00Z","v":939857,"vw":80.258956},{"c":79.37,"h":81.87,"l":79.23,"n":13038,"o":80.6,"t":"2026-02-04T05:00:00Z","v":582143,"vw":80.08081},{"c":79.63,"h":80.88,"l":79.22,"n":13040,"o":79.99,"t":"2026-02-05T05:00:00Z","v":586390,"vw":79.946812},{"c":82.5,"h":82.6625,"l":79.95,"n":12628,"o":80.62,"t":"2026-02-06T05:00:00Z","v":842193,"vw":82.001369},{"c":80.83,"h":82.11,"l":80.455,"n":7460,"o":82.11,"t":"2026-02-09T05:00:00Z","v":426156,"vw":81.026563},{"c":82.22,"h":82.92,"l":81.25,"n":11667,"o":81.25,"t":"2026-02-10T05:00:00Z","v":550667,"vw":82.197892},{"c":81.29,"h":82.17,"l":79.44,"n":9450,"o":82.17,"t":"2026-02-11T05:00:00Z","v":449780,"vw":81.035124},{"c":78.86,"h":82.28,"l":77.62,"n":16818,"o":81.4,"t":"2026-02-12T05:00:00Z","v":784940,"vw":78.676581},{"c":81.66,"h":81.91,"l":79.225,"n":12170,"o":79.63,"t":"2026-02-13T05:00:00Z","v":576022,"vw":81.161817},{"c":81.59,"h":82.86,"l":81.47,"n":13817,"o":81.47,"t":"2026-02-17T05:00:00Z","v":859541,"vw":82.049416},{"c":82.98,"h":83,"l":80.78,"n":12056,"o":81.09,"t":"2026-02-18T05:00:00Z","v":643597,"vw":82.367852},{"c":81.84,"h":82.76,"l":81.19,"n":12159,"o":82.7,"t":"2026-02-19T05:00:00Z","v":506064,"vw":81.724374},{"c":82.21,"h":83.555,"l":81.69,"n":10543,"o":81.7,"t":"2026-02-20T05:00:00Z","v":490033,"vw":82.42321},{"c":81.61,"h":82.3,"l":80.685,"n":13419,"o":81.67,"t":"2026-02-23T05:00:00Z","v":670384,"vw":81.519943},{"c":82.43,"h":82.81,"l":80.86,"n":17922,"o":81.8,"t":"2026-02-24T05:00:00Z","v":1051063,"vw":82.109376},{"c":79.23,"h":84.04,"l":78.305,"n":21826,"o":83.76,"t":"2026-02-25T05:00:00Z","v":1249252,"vw":79.413646},{"c":78.02,"h":80.61,"l":76.68,"n":20288,"o":78.28,"t":"2026-02-26T05:00:00Z","v":1018941,"vw":78.035543},{"c":77.18,"h":78.645,"l":76.7709,"n":11047,"o":77.26,"t":"2026-02-27T05:00:00Z","v":761347,"vw":77.330794},{"c":76.5,"h":77.165,"l":74.58,"n":9866,"o":76.37,"t":"2026-03-02T05:00:00Z","v":542174,"vw":76.387472},{"c":74.85,"h":76.305,"l":73.87,"n":10985,"o":75.48,"t":"2026-03-03T05:00:00Z","v":525976,"vw":74.853212},{"c":74.16,"h":75.4422,"l":73.6,"n":11281,"o":74.97,"t":"2026-03-04T05:00:00Z","v":665892,"vw":74.411685},{"c":73.49,"h":75.04,"l":72.6101,"n":13550,"o":73.58,"t":"2026-03-05T05:00:00Z","v":1040797,"vw":73.549142},{"c":72.66,"h":73.95,"l":71.14,"n":18339,"o":72.81,"t":"2026-03-06T05:00:00Z","v":997648,"vw":73.068691},{"c":71.88,"h":72.695,"l":70.665,"n":16554,"o":71.79,"t":"2026-03-09T04:00:00Z","v":1189700,"vw":71.821352},{"c":69.71,"h":72.7625,"l":69.56,"n":16398,"o":72.09,"t":"2026-03-10T04:00:00Z","v":850256,"vw":70.317291},{"c":70.08,"h":70.7,"l":68.44,"n":15809,"o":69.55,"t":"2026-03-11T04:00:00Z","v":987849,"vw":69.619722},{"c":68.17,"h":70.73,"l":67.415,"n":18908,"o":69.4,"t":"2026-03-12T04:00:00Z","v":1281521,"vw":68.675862},{"c":69.95,"h":70.52,"l":68.32,"n":16012,"o":68.7,"t":"2026-03-13T04:00:00Z","v":933740,"vw":69.834568},{"c":69.17,"h":70.87,"l":69.05,"n":13757,"o":70.5,"t":"2026-03-16T04:00:00Z","v":666224,"vw":69.612814},{"c":70.23,"h":71.74,"l":68.45,"n":16914,"o":70.16,"t":"2026-03-17T04:00:00Z","v":1173185,"vw":70.128686},{"c":68.27,"h":69.955,"l":68.15,"n":13152,"o":69.55,"t":"2026-03-18T04:00:00Z","v":1086344,"vw":68.79498},{"c":68.33,"h":69.7,"l":67.97,"n":15785,"o":68.27,"t":"2026-03-19T04:00:00Z","v":1034725,"vw":68.419028},{"c":66.71,"h":68.29,"l":66.49,"n":13691,"o":68.29,"t":"2026-03-20T04:00:00Z","v":1292547,"vw":66.888526},{"c":68.13,"h":68.53,"l":67.01,"n":19238,"o":67.99,"t":"2026-03-23T04:00:00Z","v":1207386,"vw":67.829716},{"c":67.55,"h":68.27,"l":66.34,"n":12741,"o":67.43,"t":"2026-03-24T04:00:00Z","v":689909,"vw":67.558956},{"c":68.11,"h":68.821,"l":67,"n":14086,"o":68.43,"t":"2026-03-25T04:00:00Z","v":667066,"vw":67.77358},{"c":69.31,"h":69.89,"l":67.825,"n":14070,"o":68,"t":"2026-03-26T04:00:00Z","v":696270,"vw":69.059701},{"c":68.73,"h":69.5,"l":67.91,"n":18176,"o":69.05,"t":"2026-03-27T04:00:00Z","v":735774,"vw":68.805119},{"c":68.64,"h":68.86,"l":67.69,"n":13945,"o":68.86,"t":"2026-03-30T04:00:00Z","v":675855,"vw":68.51461},{"c":68.93,"h":69.395,"l":66.91,"n":15698,"o":69.16,"t":"2026-03-31T04:00:00Z","v":648871,"vw":68.603335},{"c":68.23,"h":71.395,"l":68.17,"n":15686,"o":69.45,"t":"2026-04-01T04:00:00Z","v":794972,"vw":68.949012},{"c":67.7,"h":68.69,"l":66.51,"n":12529,"o":66.51,"t":"2026-04-02T04:00:00Z","v":580300,"vw":67.615886},{"c":67.81,"h":68.24,"l":66.985,"n":11554,"o":67.33,"t":"2026-04-06T04:00:00Z","v":550706,"vw":67.786879},{"c":67.4,"h":68.6,"l":66.64,"n":10486,"o":67.36,"t":"2026-04-07T04:00:00Z","v":583062,"vw":67.627989},{"c":69.24,"h":70.11,"l":68.775,"n":11622,"o":68.935,"t":"2026-04-08T04:00:00Z","v":648788,"vw":69.29768},{"c":68.65,"h":69.345,"l":67.75,"n":12684,"o":68.56,"t":"2026-04-09T04:00:00Z","v":618636,"vw":68.60375},{"c":68.26,"h":68.87,"l":67.78,"n":10687,"o":68.87,"t":"2026-04-10T04:00:00Z","v":520869,"vw":68.226779},{"c":70.57,"h":70.9,"l":68.34,"n":11498,"o":68.46,"t":"2026-04-13T04:00:00Z","v":591919,"vw":70.050645},{"c":70.54,"h":71.585,"l":70.125,"n":10179,"o":70.6,"t":"2026-04-14T04:00:00Z","v":585732,"vw":70.910151},{"c":70.73,"h":71.3,"l":69.88,"n":11378,"o":71.09,"t":"2026-04-15T04:00:00Z","v":456307,"vw":70.601314},{"c":70.1,"h":70.95,"l":69.76,"n":12821,"o":70.44,"t":"2026-04-16T04:00:00Z","v":486855,"vw":70.144915},{"c":70.93,"h":71.905,"l":70.33,"n":10216,"o":70.83,"t":"2026-04-17T04:00:00Z","v":472039,"vw":71.050915},{"c":69.79,"h":71.27,"l":69.73,"n":10525,"o":70.56,"t":"2026-04-20T04:00:00Z","v":455381,"vw":70.134365},{"c":67.87,"h":70.2,"l":67.6,"n":10363,"o":69.73,"t":"2026-04-21T04:00:00Z","v":472339,"vw":68.189021},{"c":69.72,"h":70.21,"l":68.24,"n":11995,"o":68.38,"t":"2026-04-22T04:00:00Z","v":528505,"vw":69.506745},{"c":68.61,"h":69.72,"l":68.19,"n":11180,"o":69.72,"t":"2026-04-23T04:00:00Z","v":563838,"vw":68.891361},{"c":68.58,"h":69.15,"l":66.97,"n":10539,"o":68.52,"t":"2026-04-24T04:00:00Z","v":516422,"vw":68.238139},{"c":67.43,"h":69.32,"l":67.045,"n":11976,"o":68.25,"t":"2026-04-27T04:00:00Z","v":640169,"vw":67.652198},{"c":66.74,"h":68.65,"l":65.955,"n":16301,"o":68.32,"t":"2026-04-28T04:00:00Z","v":736191,"vw":66.706298},{"c":64.84,"h":66.62,"l":63.78,"n":16894,"o":66.62,"t":"2026-04-29T04:00:00Z","v":925678,"vw":64.691494},{"c":68.18,"h":68.29,"l":64.5675,"n":20665,"o":65.71,"t":"2026-04-30T04:00:00Z","v":1234508,"vw":67.134784},{"c":62.01,"h":68.155,"l":61.31,"n":33789,"o":67,"t":"2026-05-01T04:00:00Z","v":2526271,"vw":62.920316},{"c":62.01,"h":62.9,"l":60.795,"n":24104,"o":62.16,"t":"2026-05-04T04:00:00Z","v":1794402,"vw":61.729145},{"c":60.44,"h":61.93,"l":60.25,"n":16213,"o":61.93,"t":"2026-05-05T04:00:00Z","v":1010527,"vw":60.640473},{"c":61.63,"h":62.475,"l":59.74,"n":15598,"o":60.44,"t":"2026-05-06T04:00:00Z","v":1111610,"vw":61.633195},{"c":62.33,"h":63.04,"l":61.5312,"n":13557,"o":61.9,"t":"2026-05-07T04:00:00Z","v":771927,"vw":62.392621},{"c":61.27,"h":64.14,"l":61.15,"n":12512,"o":63.75,"t":"2026-05-08T04:00:00Z","v":469981,"vw":61.651205},{"c":60.31,"h":61.525,"l":60.225,"n":11939,"o":61.39,"t":"2026-05-11T04:00:00Z","v":960771,"vw":60.605061},{"c":61.145,"h":61.2787,"l":59.74,"n":13819,"o":60.8,"t":"2026-05-12T04:00:00Z","v":857567,"vw":60.840123},{"c":62.62,"h":63.13,"l":59.985,"n":19625,"o":60.37,"t":"2026-05-13T04:00:00Z","v":1048179,"vw":62.429278},{"c":62.56,"h":63.32,"l":61.65,"n":14897,"o":62.94,"t":"2026-05-14T04:00:00Z","v":998497,"vw":62.728803},{"c":61.36,"h":63.17,"l":61.28,"n":13583,"o":62.56,"t":"2026-05-15T04:00:00Z","v":722915,"vw":61.932427},{"c":63.64,"h":64.14,"l":61.63,"n":17008,"o":61.94,"t":"2026-05-18T04:00:00Z","v":919448,"vw":63.50661},{"c":63.77,"h":64.49,"l":62.46,"n":11299,"o":63.29,"t":"2026-05-19T04:00:00Z","v":523650,"vw":63.775731},{"c":64.49,"h":64.655,"l":62.515,"n":11092,"o":63.78,"t":"2026-05-20T04:00:00Z","v":560946,"vw":64.315575},{"c":63.63,"h":64.4375,"l":63,"n":11884,"o":63.97,"t":"2026-05-21T04:00:00Z","v":444659,"vw":63.746944},{"c":64.17,"h":64.5,"l":63.535,"n":10386,"o":63.73,"t":"2026-05-22T04:00:00Z","v":449492,"vw":64.131327},{"c":64.52,"h":64.92,"l":63.625,"n":13927,"o":63.92,"t":"2026-05-26T04:00:00Z","v":713585,"vw":64.408531},{"c":62.52,"h":65,"l":62.09,"n":13721,"o":64.67,"t":"2026-05-27T04:00:00Z","v":919517,"vw":63.013216},{"c":63.75,"h":64.19,"l":61.4501,"n":14237,"o":62.68,"t":"2026-05-28T04:00:00Z","v":634101,"vw":63.655809},{"c":63.06,"h":64.24,"l":62.86,"n":12726,"o":63.71,"t":"2026-05-29T04:00:00Z","v":880199,"vw":63.294876},{"c":62.05,"h":62.98,"l":61.23,"n":14819,"o":62.63,"t":"2026-06-01T04:00:00Z","v":715236,"vw":62.151293},{"c":60.89,"h":61.85,"l":60.38,"n":17500,"o":61.84,"t":"2026-06-02T04:00:00Z","v":795760,"vw":60.901022},{"c":60.65,"h":61.68,"l":60.015,"n":14538,"o":60.85,"t":"2026-06-03T04:00:00Z","v":663414,"vw":60.569761},{"c":63.04,"h":64.16,"l":61.88,"n":13413,"o":61.89,"t":"2026-06-04T04:00:00Z","v":648403,"vw":63.136583},{"c":64.48,"h":64.53,"l":63.17,"n":15099,"o":63.65,"t":"2026-06-05T04:00:00Z","v":710940,"vw":64.24297},{"c":66.03,"h":66.43,"l":64.04,"n":15535,"o":64.72,"t":"2026-06-08T04:00:00Z","v":1176503,"vw":65.773791},{"c":67.51,"h":68.04,"l":66.31,"n":16657,"o":66.62,"t":"2026-06-09T04:00:00Z","v":945569,"vw":67.474294},{"c":66.99,"h":67.965,"l":66.64,"n":15012,"o":67.23,"t":"2026-06-10T04:00:00Z","v":940013,"vw":67.141596},{"c":66.89,"h":67.54,"l":65.9,"n":16049,"o":67.08,"t":"2026-06-11T04:00:00Z","v":661859,"vw":66.711762},{"c":66.53,"h":67.36,"l":66.01,"n":11631,"o":66.9,"t":"2026-06-12T04:00:00Z","v":514978,"vw":66.531475},{"c":66.94,"h":67.63,"l":66,"n":12427,"o":66.62,"t":"2026-06-15T04:00:00Z","v":545780,"vw":66.957386},{"c":67.68,"h":68.26,"l":66.94,"n":15963,"o":67.43,"t":"2026-06-16T04:00:00Z","v":880348,"vw":67.660155},{"c":65.24,"h":69.08,"l":64.865,"n":14467,"o":67.1,"t":"2026-06-17T04:00:00Z","v":840971,"vw":66.113866},{"c":67.22,"h":67.53,"l":64.5,"n":14146,"o":65.13,"t":"2026-06-18T04:00:00Z","v":1182152,"vw":66.940114},{"c":66.5,"h":69.0183,"l":66.255,"n":11105,"o":66.71,"t":"2026-06-22T04:00:00Z","v":606036,"vw":66.653683},{"c":67.27,"h":67.79,"l":66.45,"n":13516,"o":67.02,"t":"2026-06-23T04:00:00Z","v":825518,"vw":67.225977},{"c":69.2,"h":69.48,"l":67.455,"n":12091,"o":67.62,"t":"2026-06-24T04:00:00Z","v":687538,"vw":69.123372},{"c":70.83,"h":71.49,"l":69.22,"n":11880,"o":69.26,"t":"2026-06-25T04:00:00Z","v":647499,"vw":70.749142},{"c":71.73,"h":72.795,"l":71,"n":15982,"o":71.28,"t":"2026-06-26T04:00:00Z","v":3013355,"vw":71.811567},{"c":70.09,"h":72.105,"l":70,"n":14690,"o":71.3,"t":"2026-06-29T04:00:00Z","v":836708,"vw":70.536358},{"c":69.34,"h":70.675,"l":68.27,"n":10685,"o":70.09,"t":"2026-06-30T04:00:00Z","v":491828,"vw":69.293476},{"c":69.45,"h":70.925,"l":69.09,"n":16342,"o":70.31,"t":"2026-07-01T04:00:00Z","v":799096,"vw":69.70945},{"c":71.09,"h":71.2,"l":69.55,"n":15262,"o":70.05,"t":"2026-07-02T04:00:00Z","v":638566,"vw":70.761031},{"c":71.45,"h":71.93,"l":70.24,"n":14691,"o":71.17,"t":"2026-07-06T04:00:00Z","v":668825,"vw":71.343713},{"c":72.14,"h":72.65,"l":71.195,"n":12249,"o":72.42,"t":"2026-07-07T04:00:00Z","v":666612,"vw":72.000027},{"c":71.06,"h":72.19,"l":70.97,"n":12936,"o":71.55,"t":"2026-07-08T04:00:00Z","v":647397,"vw":71.349942},{"c":71.46,"h":71.51,"l":70,"n":9768,"o":70.95,"t":"2026-07-09T04:00:00Z","v":490965,"vw":71.231667},{"c":73.44,"h":73.49,"l":70.5175,"n":14975,"o":71.88,"t":"2026-07-10T04:00:00Z","v":769036,"vw":72.944228},{"c":73.26,"h":74.8151,"l":73.15,"n":14384,"o":73.68,"t":"2026-07-13T04:00:00Z","v":800777,"vw":73.441523},{"c":71.02,"h":72.455,"l":70.895,"n":8990,"o":72.45,"t":"2026-07-14T04:00:00Z","v":514578,"vw":71.358434},{"c":73.04,"h":73.04,"l":71.02,"n":11380,"o":71.02,"t":"2026-07-15T04:00:00Z","v":661751,"vw":72.73898},{"c":75.55,"h":75.86,"l":72.415,"n":12276,"o":73.65,"t":"2026-07-16T04:00:00Z","v":814838,"vw":75.468008},{"c":73.99,"h":76.7,"l":73.83,"n":12825,"o":74.52,"t":"2026-07-17T04:00:00Z","v":770339,"vw":74.563275},{"c":75.17,"h":75.7,"l":71.62,"n":11831,"o":73.95,"t":"2026-07-20T04:00:00Z","v":737818,"vw":75.095518},{"c":73.48,"h":75.31,"l":73.33,"n":12353,"o":74.13,"t":"2026-07-21T04:00:00Z","v":856243,"vw":73.934107},{"c":73.11,"h":73.96,"l":72.61,"n":9749,"o":73.48,"t":"2026-07-22T04:00:00Z","v":484919,"vw":73.03722},{"c":73.11,"h":73.77,"l":72.28,"n":9357,"o":72.6,"t":"2026-07-23T04:00:00Z","v":444850,"vw":73.141688},{"c":74.32,"h":74.64,"l":72.89,"n":12866,"o":73.64,"t":"2026-07-24T04:00:00Z","v":655252,"vw":74.156199},{"c":76.1,"h":76.8,"l":73.43,"n":16537,"o":75.1,"t":"2026-07-27T04:00:00Z","v":1025080,"vw":76.220749},{"c":78.29,"h":78.705,"l":76.56,"n":16170,"o":77.23,"t":"2026-07-28T04:00:00Z","v":840303,"vw":78.165982},{"c":80.84,"h":80.9,"l":76.275,"n":21703,"o":77.59,"t":"2026-07-29T04:00:00Z","v":1334509,"vw":80.021275},{"c":83.35,"h":83.908,"l":78.92,"n":29494,"o":80.5,"t":"2026-07-30T04:00:00Z","v":2027479,"vw":81.985572},{"c":85.01,"h":87.828,"l":82.77,"n":30563,"o":87.64,"t":"2026-07-31T04:00:00Z","v":2200567,"vw":85.119142},{"c":85.53,"h":87.8125,"l":85.1,"n":22694,"o":86.13,"t":"2026-08-03T04:00:00Z","v":1603196,"vw":86.148835},{"c":85.82,"h":86.19,"l":83.98,"n":19527,"o":84.43,"t":"2026-08-04T04:00:00Z","v":1425994,"vw":85.455369},{"c":87.18,"h":87.83,"l":83.59,"n":23400,"o":86.01,"t":"2026-08-05T04:00:00Z","v":1969667,"vw":86.94103},{"c":87.69,"h":88.125,"l":86.42,"n":20551,"o":87.25,"t":"2026-08-06T04:00:00Z","v":1288954,"vw":87.674836},{"c":89.04,"h":89.265,"l":87.47,"n":16256,"o":88.09,"t":"2026-08-07T04:00:00Z","v":1097061,"vw":88.755887},{"c":89.75,"h":90.59,"l":88.99,"n":17306,"o":89.04,"t":"2026-08-10T04:00:00Z","v":1371609,"vw":89.949727},{"c":91.11,"h":92,"l":89.76,"n":18890,"o":89.94,"t":"2026-08-11T04:00:00Z","v":1216384,"vw":90.927997},{"c":91.2,"h":91.73,"l":89.62,"n":15398,"o":90.07,"t":"2026-08-12T04:00:00Z","v":880013,"vw":90.746254},{"c":90.5,"h":92.26,"l":90.37,"n":20846,"o":92.12,"t":"2026-08-13T04:00:00Z","v":1093752,"vw":90.748687},{"c":90.76,"h":90.98,"l":89.99,"n":17643,"o":90.86,"t":"2026-08-14T04:00:00Z","v":729919,"vw":90.614772},{"c":89.73,"h":90.435,"l":89.44,"n":16731,"o":90.12,"t":"2026-08-17T04:00:00Z","v":728340,"vw":89.849883},{"c":89.26,"h":91.03,"l":89.125,"n":15740,"o":90.65,"t":"2026-08-18T04:00:00Z","v":874360,"vw":89.875253},{"c":91.98,"h":91.99,"l":89.98,"n":14180,"o":89.98,"t":"2026-08-19T04:00:00Z","v":694189,"vw":91.661085},{"c":90.27,"h":92,"l":89.695,"n":18858,"o":90.94,"t":"2026-08-20T04:00:00Z","v":833706,"vw":90.523148},{"c":90.78,"h":91.04,"l":89.38,"n":9647,"o":90.25,"t":"2026-08-21T04:00:00Z","v":401864,"vw":90.605478},{"c":90.28,"h":91.51,"l":90.0481,"n":11869,"o":91,"t":"2026-08-24T04:00:00Z","v":669794,"vw":90.413578},{"c":91.09,"h":91.9,"l":90.14,"n":12847,"o":90.14,"t":"2026-08-25T04:00:00Z","v":711163,"vw":91.082215},{"c":90.54,"h":91.07,"l":88.95,"n":11161,"o":91.07,"t":"2026-08-26T04:00:00Z","v":544370,"vw":90.191177},{"c":89.54,"h":90.26,"l":88.58,"n":10212,"o":89.58,"t":"2026-08-27T04:00:00Z","v":597670,"vw":89.415234},{"c":90.49,"h":90.72,"l":89.275,"n":10579,"o":89.96,"t":"2026-08-28T04:00:00Z","v":341689,"vw":90.294544},{"c":90.66,"h":91.3399,"l":90.13,"n":9286,"o":90.13,"t":"2026-08-31T04:00:00Z","v":407671,"vw":90.613449},{"c":90.68,"h":91.38,"l":90.17,"n":11595,"o":90.92,"t":"2026-09-01T04:00:00Z","v":679127,"vw":90.614784},{"c":90.13,"h":92.18,"l":90.065,"n":10879,"o":90.42,"t":"2026-09-02T04:00:00Z","v":908746,"vw":90.5548},{"c":88.57,"h":91.63,"l":88.41,"n":15066,"o":90.81,"t":"2026-09-03T04:00:00Z","v":606480,"vw":88.790571},{"c":89.6,"h":89.69,"l":87.035,"n":11941,"o":87.68,"t":"2026-09-04T04:00:00Z","v":599551,"vw":89.235678},{"c":87.38,"h":88.91,"l":86.715,"n":12996,"o":88.47,"t":"2026-09-08T04:00:00Z","v":1423285,"vw":87.499661},{"c":87.19,"h":87.64,"l":86.42,"n":12172,"o":86.92,"t":"2026-09-09T04:00:00Z","v":475502,"vw":87.078055},{"c":86.47,"h":87.485,"l":85.19,"n":10021,"o":86.63,"t":"2026-09-10T04:00:00Z","v":549985,"vw":86.426008},{"c":86.36,"h":88.195,"l":85.4,"n":11106,"o":87.49,"t":"2026-09-11T04:00:00Z","v":443202,"vw":86.33964},{"c":87.02,"h":87.825,"l":86.03,"n":11462,"o":87.525,"t":"2026-09-14T04:00:00Z","v":385802,"vw":86.873045},{"c":86.18,"h":86.81,"l":85.655,"n":15149,"o":86.81,"t":"2026-09-15T04:00:00Z","v":533570,"vw":86.145942},{"c":86.14,"h":87.68,"l":85.31,"n":11363,"o":85.49,"t":"2026-09-16T04:00:00Z","v":540270,"vw":86.359587},{"c":85.57,"h":86.4974,"l":85.23,"n":9489,"o":86.4,"t":"2026-09-17T04:00:00Z","v":319423,"vw":85.678867},{"c":85.37,"h":87.33,"l":84.12,"n":9194,"o":85.03,"t":"2026-09-18T04:00:00Z","v":910447,"vw":85.348931},{"c":85.49,"h":86.23,"l":84.99,"n":10507,"o":85.88,"t":"2026-09-21T04:00:00Z","v":379846,"vw":85.497624},{"c":87.26,"h":87.79,"l":85.47,"n":12346,"o":86.03,"t":"2026-09-22T04:00:00Z","v":682483,"vw":87.156991},{"c":87.07,"h":88.14,"l":86.925,"n":13071,"o":86.96,"t":"2026-09-23T04:00:00Z","v":611000,"vw":87.475252},{"c":87.3,"h":87.56,"l":86.445,"n":9178,"o":87.18,"t":"2026-09-24T04:00:00Z","v":743108,"vw":87.162759},{"c":87.5,"h":87.95,"l":86.77,"n":7323,"o":87.25,"t":"2026-09-25T04:00:00Z","v":353852,"vw":87.488692},{"c":87,"h":88.09,"l":86.57,"n":10549,"o":87.2,"t":"2026-09-28T04:00:00Z","v":551076,"vw":87.116793},{"c":87.87,"h":88.13,"l":86.33,"n":10385,"o":87.04,"t":"2026-09-29T04:00:00Z","v":731013,"vw":87.245602},{"c":86.23,"h":88.23,"l":86.23,"n":11614,"o":87.87,"t":"2026-09-30T04:00:00Z","v":634253,"vw":86.996878},{"c":86.15,"h":86.865,"l":85.42,"n":8893,"o":86,"t":"2026-10-01T04:00:00Z","v":701803,"vw":86.178023},{"c":85.37,"h":86.855,"l":85.24,"n":11049,"o":86.73,"t":"2026-10-02T04:00:00Z","v":492478,"vw":85.778234},{"c":87.14,"h":87.57,"l":84.74,"n":10854,"o":85.4,"t":"2026-10-05T04:00:00Z","v":699304,"vw":86.980705},{"c":84.96,"h":88.9,"l":84.22,"n":11885,"o":87.45,"t":"2026-10-06T04:00:00Z","v":587731,"vw":84.984807},{"c":85.09,"h":86.01,"l":84.73,"n":10631,"o":84.93,"t":"2026-10-07T04:00:00Z","v":467633,"vw":85.212101},{"c":85.25,"h":85.81,"l":83.94,"n":10733,"o":85.02,"t":"2026-10-08T04:00:00Z","v":579450,"vw":85.08674},{"c":87.21,"h":87.62,"l":85.41,"n":10245,"o":85.41,"t":"2026-10-09T04:00:00Z","v":480839,"vw":87.058859},{"c":89.75,"h":89.93,"l":87.65,"n":15983,"o":87.65,"t":"2026-10-12T04:00:00Z","v":859848,"vw":89.315298},{"c":88.14,"h":90.99,"l":87.84,"n":13605,"o":90,"t":"2026-10-13T04:00:00Z","v":842205,"vw":88.470206},{"c":87.16,"h":89.06,"l":86.55,"n":9951,"o":88.14,"t":"2026-10-14T04:00:00Z","v":608050,"vw":87.283804},{"c":89.57,"h":90.26,"l":88.42,"n":12278,"o":88.45,"t":"2026-10-15T04:00:00Z","v":707271,"vw":89.498831},{"c":89.2,"h":90.24,"l":88.52,"n":9368,"o":89.83,"t":"2026-10-16T04:00:00Z","v":488417,"vw":89.109127},{"c":89.96,"h":90.74,"l":88.85,"n":12011,"o":88.85,"t":"2026-10-19T04:00:00Z","v":581075,"vw":90.073774},{"c":91.18,"h":91.59,"l":90.46,"n":10030,"o":90.86,"t":"2026-10-20T04:00:00Z","v":688873,"vw":91.051467},{"c":91.4,"h":92.05,"l":90,"n":11134,"o":90.43,"t":"2026-10-21T04:00:00Z","v":543214,"vw":91.4168},{"c":93.94,"h":94.16,"l":89.1286,"n":12220,"o":91.4,"t":"2026-10-22T04:00:00Z","v":655098,"vw":93.345017}],"volatilityBars":[{"c":86.025,"h":86.8,"l":85.47,"n":165,"o":86.03,"t":"2026-09-22T13:30:00Z","v":8707,"vw":85.99951},{"c":86.6,"h":86.64,"l":86.6,"n":7,"o":86.64,"t":"2026-09-22T13:45:00Z","v":232,"vw":86.62},{"c":86.29,"h":87.12,"l":86.29,"n":259,"o":86.47,"t":"2026-09-22T14:00:00Z","v":8754,"vw":86.651774},{"c":86.46,"h":86.62,"l":86.0046,"n":203,"o":86.385,"t":"2026-09-22T14:15:00Z","v":8812,"vw":86.295181},{"c":86.46,"h":86.55,"l":86.29,"n":248,"o":86.46,"t":"2026-09-22T14:30:00Z","v":5594,"vw":86.396666},{"c":86.41,"h":86.52,"l":86.215,"n":266,"o":86.51,"t":"2026-09-22T14:45:00Z","v":5965,"vw":86.345545},{"c":86.83,"h":86.83,"l":86.33,"n":194,"o":86.42,"t":"2026-09-22T15:00:00Z","v":4801,"vw":86.524408},{"c":87.02,"h":87.2,"l":86.68,"n":229,"o":86.83,"t":"2026-09-22T15:15:00Z","v":8062,"vw":86.812922},{"c":87.26,"h":87.36,"l":86.97,"n":450,"o":86.97,"t":"2026-09-22T15:30:00Z","v":123792,"vw":87.169606},{"c":86.95,"h":87.47,"l":86.88,"n":320,"o":87.26,"t":"2026-09-22T15:45:00Z","v":5880,"vw":87.03741},{"c":87.06,"h":87.14,"l":86.825,"n":352,"o":86.88,"t":"2026-09-22T16:00:00Z","v":7708,"vw":86.986695},{"c":87.05,"h":87.21,"l":86.93,"n":280,"o":87.06,"t":"2026-09-22T16:15:00Z","v":8201,"vw":87.013034},{"c":86.805,"h":87.17,"l":86.805,"n":279,"o":87.17,"t":"2026-09-22T16:30:00Z","v":6564,"vw":86.92379},{"c":86.81,"h":87.13,"l":86.78,"n":233,"o":86.79,"t":"2026-09-22T16:45:00Z","v":12998,"vw":86.816095},{"c":87.06,"h":87.13,"l":86.73,"n":449,"o":86.87,"t":"2026-09-22T17:00:00Z","v":26415,"vw":86.934672},{"c":87.41,"h":87.41,"l":87.02,"n":379,"o":87.11,"t":"2026-09-22T17:15:00Z","v":18270,"vw":87.08957},{"c":87.1,"h":87.37,"l":87.085,"n":392,"o":87.32,"t":"2026-09-22T17:30:00Z","v":13938,"vw":87.252812},{"c":87.425,"h":87.43,"l":87.045,"n":373,"o":87.105,"t":"2026-09-22T17:45:00Z","v":14105,"vw":87.184525},{"c":87.375,"h":87.41,"l":87.22,"n":222,"o":87.33,"t":"2026-09-22T18:00:00Z","v":6669,"vw":87.306508},{"c":87.31,"h":87.35,"l":87.18,"n":314,"o":87.35,"t":"2026-09-22T18:15:00Z","v":6620,"vw":87.242779},{"c":87.22,"h":87.29,"l":87.17,"n":236,"o":87.21,"t":"2026-09-22T18:30:00Z","v":6945,"vw":87.201919},{"c":87.23,"h":87.34,"l":87.19,"n":356,"o":87.235,"t":"2026-09-22T18:45:00Z","v":11245,"vw":87.259279},{"c":87.13,"h":87.36,"l":87.06,"n":493,"o":87.195,"t":"2026-09-22T19:00:00Z","v":16074,"vw":87.145189},{"c":87.23,"h":87.23,"l":87.15,"n":419,"o":87.15,"t":"2026-09-22T19:15:00Z","v":11552,"vw":87.184726},{"c":87.565,"h":87.79,"l":87.23,"n":699,"o":87.23,"t":"2026-09-22T19:30:00Z","v":24221,"vw":87.4846},{"c":87.3,"h":87.695,"l":87.11,"n":2402,"o":87.655,"t":"2026-09-22T19:45:00Z","v":113705,"vw":87.340484},{"c":87.26,"h":87.26,"l":87.05,"n":41,"o":87.26,"t":"2026-09-22T20:00:00Z","v":162717,"vw":87.25871},{"c":87.26,"h":87.26,"l":87.26,"n":8,"o":87.26,"t":"2026-09-23T09:30:00Z","v":1996,"vw":87.26},{"c":87.48,"h":88.14,"l":86.925,"n":194,"o":86.96,"t":"2026-09-23T13:30:00Z","v":12029,"vw":87.590761},{"c":87.4,"h":87.48,"l":87.05,"n":86,"o":87.05,"t":"2026-09-23T13:45:00Z","v":2741,"vw":87.432632},{"c":87.5,"h":87.7799,"l":87.11,"n":219,"o":87.11,"t":"2026-09-23T14:00:00Z","v":5687,"vw":87.37468},{"c":87.63,"h":87.855,"l":87.2601,"n":133,"o":87.69,"t":"2026-09-23T14:15:00Z","v":4245,"vw":87.550608},{"c":87.555,"h":88.02,"l":87.555,"n":153,"o":87.625,"t":"2026-09-23T14:30:00Z","v":4234,"vw":87.703362},{"c":87.62,"h":87.77,"l":87.4,"n":226,"o":87.4,"t":"2026-09-23T14:45:00Z","v":10194,"vw":87.566177},{"c":87.77,"h":87.97,"l":87.7,"n":379,"o":87.72,"t":"2026-09-23T15:00:00Z","v":10898,"vw":87.804328},{"c":87.39,"h":87.9,"l":87.39,"n":451,"o":87.79,"t":"2026-09-23T15:15:00Z","v":17831,"vw":87.559703},{"c":87.445,"h":87.55,"l":87.33,"n":152,"o":87.36,"t":"2026-09-23T15:30:00Z","v":3401,"vw":87.392555},{"c":87.35,"h":87.42,"l":87.3,"n":343,"o":87.35,"t":"2026-09-23T15:45:00Z","v":11923,"vw":87.357727},{"c":87.19,"h":87.345,"l":87.13,"n":164,"o":87.345,"t":"2026-09-23T16:00:00Z","v":4673,"vw":87.208333},{"c":87.3,"h":87.4,"l":87.135,"n":369,"o":87.295,"t":"2026-09-23T16:15:00Z","v":14026,"vw":87.223486},{"c":87.86,"h":87.86,"l":87.36,"n":430,"o":87.36,"t":"2026-09-23T16:30:00Z","v":26563,"vw":87.640626},{"c":87.785,"h":87.88,"l":87.75,"n":341,"o":87.8,"t":"2026-09-23T16:45:00Z","v":10506,"vw":87.814687},{"c":87.815,"h":87.945,"l":87.81,"n":336,"o":87.85,"t":"2026-09-23T17:00:00Z","v":11541,"vw":87.829495},{"c":87.775,"h":87.893,"l":87.745,"n":323,"o":87.8898,"t":"2026-09-23T17:15:00Z","v":12539,"vw":87.823124},{"c":87.87,"h":87.87,"l":87.62,"n":436,"o":87.85,"t":"2026-09-23T17:30:00Z","v":43706,"vw":87.759075},{"c":87.9,"h":88.035,"l":87.83,"n":493,"o":87.83,"t":"2026-09-23T17:45:00Z","v":15406,"vw":87.916001},{"c":87.95,"h":88.01,"l":87.86,"n":164,"o":87.955,"t":"2026-09-23T18:00:00Z","v":4365,"vw":87.912046},{"c":87.87,"h":88.01,"l":87.69,"n":480,"o":88.01,"t":"2026-09-23T18:15:00Z","v":24198,"vw":87.827144},{"c":87.75,"h":87.91,"l":87.72,"n":414,"o":87.74,"t":"2026-09-23T18:30:00Z","v":15627,"vw":87.791204},{"c":87.805,"h":87.91,"l":87.73,"n":493,"o":87.75,"t":"2026-09-23T18:45:00Z","v":18028,"vw":87.80523},{"c":87.87,"h":87.9,"l":87.75,"n":416,"o":87.805,"t":"2026-09-23T19:00:00Z","v":14877,"vw":87.843262},{"c":87.68,"h":87.91,"l":87.67,"n":644,"o":87.91,"t":"2026-09-23T19:15:00Z","v":22579,"vw":87.760374},{"c":87.385,"h":87.65,"l":87.34,"n":807,"o":87.65,"t":"2026-09-23T19:30:00Z","v":23027,"vw":87.450111},{"c":87.11,"h":87.54,"l":87.07,"n":2256,"o":87.44,"t":"2026-09-23T19:45:00Z","v":105904,"vw":87.264388},{"c":87.07,"h":87.07,"l":87.07,"n":33,"o":87.07,"t":"2026-09-23T20:00:00Z","v":69840,"vw":87.07},{"c":87.07,"h":87.07,"l":87.07,"n":1,"o":87.07,"t":"2026-09-23T20:30:00Z","v":3981,"vw":87.07},{"c":87.12,"h":87.5,"l":86.94,"n":52,"o":87.18,"t":"2026-09-24T13:30:00Z","v":3790,"vw":87.229055},{"c":86.99,"h":87.2975,"l":86.78,"n":124,"o":86.9,"t":"2026-09-24T13:45:00Z","v":4223,"vw":86.951469},{"c":86.91,"h":87.17,"l":86.802,"n":84,"o":87.17,"t":"2026-09-24T14:00:00Z","v":2671,"vw":86.921135},{"c":86.89,"h":86.92,"l":86.48,"n":326,"o":86.84,"t":"2026-09-24T14:15:00Z","v":18410,"vw":86.746211},{"c":86.66,"h":87.215,"l":86.62,"n":267,"o":86.89,"t":"2026-09-24T14:30:00Z","v":12499,"vw":86.987309},{"c":86.55,"h":86.84,"l":86.445,"n":158,"o":86.5,"t":"2026-09-24T14:45:00Z","v":5183,"vw":86.571046},{"c":86.62,"h":86.73,"l":86.55,"n":116,"o":86.55,"t":"2026-09-24T15:00:00Z","v":3908,"vw":86.656608},{"c":86.76,"h":86.84,"l":86.62,"n":210,"o":86.62,"t":"2026-09-24T15:15:00Z","v":18971,"vw":86.723617},{"c":86.74,"h":86.87,"l":86.59,"n":256,"o":86.8,"t":"2026-09-24T15:30:00Z","v":63002,"vw":86.705737},{"c":86.865,"h":86.98,"l":86.68,"n":211,"o":86.7,"t":"2026-09-24T15:45:00Z","v":8054,"vw":86.752239},{"c":87.05,"h":87.06,"l":86.835,"n":102,"o":86.865,"t":"2026-09-24T16:00:00Z","v":15968,"vw":86.873974},{"c":87.4,"h":87.525,"l":87.11,"n":306,"o":87.11,"t":"2026-09-24T16:15:00Z","v":8196,"vw":87.317229},{"c":87.49,"h":87.56,"l":87.325,"n":201,"o":87.325,"t":"2026-09-24T16:30:00Z","v":72558,"vw":87.467571},{"c":87.22,"h":87.48,"l":87.22,"n":197,"o":87.395,"t":"2026-09-24T16:45:00Z","v":5447,"vw":87.375784},{"c":87.15,"h":87.31,"l":87.1,"n":225,"o":87.195,"t":"2026-09-24T17:00:00Z","v":7159,"vw":87.214711},{"c":87.035,"h":87.11,"l":86.99,"n":107,"o":87.08,"t":"2026-09-24T17:15:00Z","v":4753,"vw":87.073792},{"c":86.92,"h":87.11,"l":86.88,"n":103,"o":87.11,"t":"2026-09-24T17:30:00Z","v":2177,"vw":87.016711},{"c":87.11,"h":87.11,"l":86.89,"n":199,"o":87.03,"t":"2026-09-24T17:45:00Z","v":7181,"vw":86.975723},{"c":87.045,"h":87.05,"l":86.92,"n":277,"o":87.005,"t":"2026-09-24T18:00:00Z","v":8397,"vw":86.977596},{"c":87.15,"h":87.38,"l":86.95,"n":468,"o":87.14,"t":"2026-09-24T18:15:00Z","v":249371,"vw":87.232884},{"c":87.05,"h":87.05,"l":86.9,"n":275,"o":86.99,"t":"2026-09-24T18:30:00Z","v":7067,"vw":86.953553},{"c":87.08,"h":87.19,"l":86.99,"n":230,"o":87.07,"t":"2026-09-24T18:45:00Z","v":4783,"vw":87.098732},{"c":86.99,"h":87.26,"l":86.99,"n":262,"o":87.085,"t":"2026-09-24T19:00:00Z","v":12656,"vw":87.087888},{"c":87.05,"h":87.055,"l":86.88,"n":213,"o":86.92,"t":"2026-09-24T19:15:00Z","v":5374,"vw":86.964674},{"c":87.16,"h":87.4899,"l":86.97,"n":403,"o":86.98,"t":"2026-09-24T19:30:00Z","v":10990,"vw":87.139932},{"c":87.27,"h":87.34,"l":87.04,"n":1461,"o":87.255,"t":"2026-09-24T19:45:00Z","v":57849,"vw":87.205458},{"c":87.3,"h":87.3,"l":87.3,"n":32,"o":87.3,"t":"2026-09-24T20:00:00Z","v":86163,"vw":87.3},{"c":87.31,"h":87.31,"l":87.31,"n":10,"o":87.31,"t":"2026-09-25T12:30:00Z","v":516,"vw":87.31},{"c":87.79,"h":87.79,"l":87.79,"n":4,"o":87.79,"t":"2026-09-25T12:45:00Z","v":120,"vw":87.79},{"c":86.975,"h":87.72,"l":86.91,"n":95,"o":87.25,"t":"2026-09-25T13:30:00Z","v":5556,"vw":87.324315},{"c":87.125,"h":87.5034,"l":86.77,"n":39,"o":87.29,"t":"2026-09-25T13:45:00Z","v":974,"vw":87.184733},{"c":87.175,"h":87.41,"l":86.98,"n":67,"o":87.41,"t":"2026-09-25T14:00:00Z","v":1852,"vw":87.111474},{"c":87.3,"h":87.4299,"l":86.99,"n":129,"o":87.27,"t":"2026-09-25T14:15:00Z","v":5070,"vw":87.261986},{"c":87.3575,"h":87.5,"l":87.24,"n":142,"o":87.42,"t":"2026-09-25T14:30:00Z","v":3848,"vw":87.393913},{"c":87.57,"h":87.57,"l":87.34,"n":184,"o":87.48,"t":"2026-09-25T14:45:00Z","v":7163,"vw":87.457862},{"c":87.52,"h":87.73,"l":87.37,"n":145,"o":87.65,"t":"2026-09-25T15:00:00Z","v":3909,"vw":87.571156},{"c":87.68,"h":87.78,"l":87.44,"n":100,"o":87.685,"t":"2026-09-25T15:15:00Z","v":2912,"vw":87.668486},{"c":87.72,"h":87.85,"l":87.64,"n":155,"o":87.78,"t":"2026-09-25T15:30:00Z","v":4994,"vw":87.707497},{"c":87.67,"h":87.76,"l":87.55,"n":96,"o":87.63,"t":"2026-09-25T15:45:00Z","v":3128,"vw":87.654667},{"c":87.81,"h":87.95,"l":87.7,"n":199,"o":87.7,"t":"2026-09-25T16:00:00Z","v":4599,"vw":87.778116},{"c":87.75,"h":87.8425,"l":87.71,"n":153,"o":87.78,"t":"2026-09-25T16:15:00Z","v":4313,"vw":87.762557},{"c":87.66,"h":87.9,"l":87.66,"n":208,"o":87.85,"t":"2026-09-25T16:30:00Z","v":4228,"vw":87.745},{"c":87.48,"h":87.66,"l":87.48,"n":114,"o":87.66,"t":"2026-09-25T16:45:00Z","v":2254,"vw":87.56934},{"c":87.49,"h":87.685,"l":87.47,"n":177,"o":87.535,"t":"2026-09-25T17:00:00Z","v":5440,"vw":87.597867},{"c":87.47,"h":87.55,"l":87.44,"n":111,"o":87.54,"t":"2026-09-25T17:15:00Z","v":2984,"vw":87.505725},{"c":87.47,"h":87.5648,"l":87.41,"n":191,"o":87.535,"t":"2026-09-25T17:30:00Z","v":4752,"vw":87.476983},{"c":87.295,"h":87.43,"l":87.26,"n":250,"o":87.43,"t":"2026-09-25T17:45:00Z","v":7029,"vw":87.356174},{"c":87.42,"h":87.43,"l":87.3,"n":121,"o":87.33,"t":"2026-09-25T18:00:00Z","v":3384,"vw":87.377614},{"c":87.38,"h":87.52,"l":87.35,"n":177,"o":87.45,"t":"2026-09-25T18:15:00Z","v":4937,"vw":87.420158},{"c":87.25,"h":87.39,"l":87.25,"n":128,"o":87.36,"t":"2026-09-25T18:30:00Z","v":2895,"vw":87.322865},{"c":87.29,"h":87.31,"l":87.22,"n":154,"o":87.265,"t":"2026-09-25T18:45:00Z","v":3116,"vw":87.274091},{"c":87.36,"h":87.4,"l":87.1901,"n":313,"o":87.29,"t":"2026-09-25T19:00:00Z","v":11217,"vw":87.288793},{"c":87.345,"h":87.38,"l":87.3,"n":200,"o":87.38,"t":"2026-09-25T19:15:00Z","v":3682,"vw":87.349842},{"c":87.495,"h":87.52,"l":87.33,"n":416,"o":87.345,"t":"2026-09-25T19:30:00Z","v":12854,"vw":87.40271},{"c":87.5,"h":87.73,"l":87.44,"n":1280,"o":87.53,"t":"2026-09-25T19:45:00Z","v":46027,"vw":87.577099},{"c":87.5,"h":87.5,"l":87.5,"n":25,"o":87.5,"t":"2026-09-25T20:00:00Z","v":63915,"vw":87.5},{"c":87.195,"h":88.09,"l":86.57,"n":400,"o":87.2,"t":"2026-09-28T13:30:00Z","v":21836,"vw":87.172294},{"c":87.53,"h":87.53,"l":87.02,"n":208,"o":87.02,"t":"2026-09-28T13:45:00Z","v":8173,"vw":87.244332},{"c":87.06,"h":87.685,"l":87,"n":374,"o":87.36,"t":"2026-09-28T14:00:00Z","v":12981,"vw":87.253082},{"c":87.14,"h":87.29,"l":86.86,"n":111,"o":87.2445,"t":"2026-09-28T14:15:00Z","v":2944,"vw":87.120588},{"c":87.12,"h":87.17,"l":86.98,"n":145,"o":87.06,"t":"2026-09-28T14:30:00Z","v":5642,"vw":87.078264},{"c":87.06,"h":87.19,"l":86.9,"n":275,"o":87.03,"t":"2026-09-28T14:45:00Z","v":10248,"vw":87.030462},{"c":87.1487,"h":87.25,"l":86.95,"n":214,"o":86.95,"t":"2026-09-28T15:00:00Z","v":7767,"vw":87.11957},{"c":87.25,"h":87.42,"l":87.15,"n":444,"o":87.225,"t":"2026-09-28T15:15:00Z","v":16864,"vw":87.194177},{"c":87.24,"h":87.335,"l":87.2,"n":94,"o":87.25,"t":"2026-09-28T15:30:00Z","v":2561,"vw":87.24465},{"c":86.68,"h":87.18,"l":86.6,"n":236,"o":87.18,"t":"2026-09-28T15:45:00Z","v":11872,"vw":86.815824},{"c":87.18,"h":87.18,"l":86.65,"n":313,"o":86.74,"t":"2026-09-28T16:00:00Z","v":11086,"vw":87.024667},{"c":87.15,"h":87.31,"l":87.04,"n":411,"o":87.21,"t":"2026-09-28T16:15:00Z","v":16139,"vw":87.172576},{"c":87.175,"h":87.3,"l":87.08,"n":200,"o":87.13,"t":"2026-09-28T16:30:00Z","v":7702,"vw":87.152233},{"c":87.205,"h":87.31,"l":87.1,"n":205,"o":87.145,"t":"2026-09-28T16:45:00Z","v":5890,"vw":87.164551},{"c":87.55,"h":87.7,"l":87.2,"n":285,"o":87.205,"t":"2026-09-28T17:00:00Z","v":9949,"vw":87.365504},{"c":87.54,"h":87.54,"l":87.46,"n":40,"o":87.49,"t":"2026-09-28T17:15:00Z","v":771,"vw":87.49},{"c":87.415,"h":87.57,"l":87.4,"n":237,"o":87.45,"t":"2026-09-28T17:30:00Z","v":4277,"vw":87.47421},{"c":87.705,"h":87.73,"l":87.48,"n":163,"o":87.48,"t":"2026-09-28T17:45:00Z","v":4677,"vw":87.650392},{"c":87.55,"h":87.61,"l":87.3,"n":260,"o":87.61,"t":"2026-09-28T18:00:00Z","v":7746,"vw":87.493082},{"c":87.51,"h":87.54,"l":87.46,"n":137,"o":87.515,"t":"2026-09-28T18:15:00Z","v":3431,"vw":87.502379},{"c":87.71,"h":87.71,"l":87.48,"n":191,"o":87.48,"t":"2026-09-28T18:30:00Z","v":4448,"vw":87.555625},{"c":87.635,"h":87.71,"l":87.57,"n":218,"o":87.64,"t":"2026-09-28T18:45:00Z","v":4309,"vw":87.639164},{"c":87.4,"h":87.655,"l":87.4,"n":280,"o":87.57,"t":"2026-09-28T19:00:00Z","v":6066,"vw":87.560176},{"c":87.47,"h":87.49,"l":87.25,"n":391,"o":87.4,"t":"2026-09-28T19:15:00Z","v":31590,"vw":87.405371},{"c":87.3701,"h":87.5,"l":87.35,"n":566,"o":87.37,"t":"2026-09-28T19:30:00Z","v":17309,"vw":87.406403},{"c":87.11,"h":87.36,"l":86.96,"n":2231,"o":87.36,"t":"2026-09-28T19:45:00Z","v":82109,"vw":87.063412},{"c":87,"h":87,"l":87,"n":29,"o":87,"t":"2026-09-28T20:00:00Z","v":169434,"vw":87},{"c":86.91,"h":87.39,"l":86.91,"n":60,"o":87.39,"t":"2026-09-29T10:00:00Z","v":2213,"vw":87.108077},{"c":87.5,"h":88.13,"l":86.9,"n":184,"o":87.04,"t":"2026-09-29T13:30:00Z","v":10396,"vw":87.265702},{"c":86.815,"h":87.46,"l":86.79,"n":400,"o":87.23,"t":"2026-09-29T13:45:00Z","v":20625,"vw":87.085747},{"c":87.4,"h":87.41,"l":86.785,"n":299,"o":86.815,"t":"2026-09-29T14:00:00Z","v":10802,"vw":86.954823},{"c":86.735,"h":87.16,"l":86.53,"n":226,"o":87.155,"t":"2026-09-29T14:15:00Z","v":7086,"vw":86.83534},{"c":86.91,"h":86.96,"l":86.66,"n":164,"o":86.7,"t":"2026-09-29T14:30:00Z","v":5195,"vw":86.838766},{"c":86.86,"h":87.01,"l":86.75,"n":243,"o":86.93,"t":"2026-09-29T14:45:00Z","v":8808,"vw":86.840223},{"c":86.91,"h":87.02,"l":86.8,"n":291,"o":86.87,"t":"2026-09-29T15:00:00Z","v":8830,"vw":86.924336},{"c":86.96,"h":87.01,"l":86.77,"n":190,"o":86.88,"t":"2026-09-29T15:15:00Z","v":6958,"vw":86.900055},{"c":87.21,"h":87.28,"l":87.115,"n":183,"o":87.21,"t":"2026-09-29T15:30:00Z","v":5361,"vw":87.16549},{"c":87.055,"h":87.31,"l":87.01,"n":195,"o":87.16,"t":"2026-09-29T15:45:00Z","v":6242,"vw":87.091834},{"c":87.02,"h":87.15,"l":86.92,"n":120,"o":86.98,"t":"2026-09-29T16:00:00Z","v":3841,"vw":87.007333},{"c":86.99,"h":87.1,"l":86.91,"n":219,"o":87.02,"t":"2026-09-29T16:15:00Z","v":5951,"vw":86.987734},{"c":87.07,"h":87.07,"l":86.97,"n":155,"o":86.985,"t":"2026-09-29T16:30:00Z","v":4732,"vw":87.012775},{"c":86.93,"h":86.95,"l":86.87,"n":116,"o":86.95,"t":"2026-09-29T16:45:00Z","v":3014,"vw":86.923333},{"c":86.9,"h":87.01,"l":86.86,"n":244,"o":86.93,"t":"2026-09-29T17:00:00Z","v":8393,"vw":86.933715},{"c":86.76,"h":87.005,"l":86.76,"n":195,"o":86.99,"t":"2026-09-29T17:15:00Z","v":6054,"vw":86.920911},{"c":86.99,"h":87.02,"l":86.815,"n":276,"o":86.815,"t":"2026-09-29T17:30:00Z","v":6899,"vw":86.95413},{"c":86.41,"h":87.13,"l":86.33,"n":424,"o":87.04,"t":"2026-09-29T17:45:00Z","v":37855,"vw":86.941427},{"c":86.5,"h":86.59,"l":86.42,"n":320,"o":86.42,"t":"2026-09-29T18:00:00Z","v":11304,"vw":86.517523},{"c":86.505,"h":86.7,"l":86.45,"n":249,"o":86.55,"t":"2026-09-29T18:15:00Z","v":7247,"vw":86.565929},{"c":86.535,"h":86.71,"l":86.5,"n":241,"o":86.5125,"t":"2026-09-29T18:30:00Z","v":8358,"vw":86.593117},{"c":86.555,"h":86.63,"l":86.53,"n":285,"o":86.565,"t":"2026-09-29T18:45:00Z","v":9681,"vw":86.566301},{"c":86.705,"h":86.895,"l":86.45,"n":660,"o":86.57,"t":"2026-09-29T19:00:00Z","v":188245,"vw":86.616253},{"c":86.97,"h":86.97,"l":86.67,"n":495,"o":86.685,"t":"2026-09-29T19:15:00Z","v":86255,"vw":86.849242},{"c":87.42,"h":87.59,"l":87.04,"n":387,"o":87.04,"t":"2026-09-29T19:30:00Z","v":24172,"vw":87.302249},{"c":87.9,"h":87.95,"l":87.27,"n":1766,"o":87.4575,"t":"2026-09-29T19:45:00Z","v":76810,"vw":87.711374},{"c":87.87,"h":87.87,"l":87.87,"n":35,"o":87.87,"t":"2026-09-29T20:00:00Z","v":125213,"vw":87.87},{"c":87.79,"h":88.23,"l":87.62,"n":211,"o":87.87,"t":"2026-09-30T13:30:00Z","v":12833,"vw":87.860904},{"c":87.195,"h":87.7849,"l":87.05,"n":186,"o":87.715,"t":"2026-09-30T13:45:00Z","v":6956,"vw":87.476076},{"c":87.04,"h":87.585,"l":87.04,"n":110,"o":87.105,"t":"2026-09-30T14:00:00Z","v":5933,"vw":87.295313},{"c":87.315,"h":87.315,"l":86.95,"n":269,"o":87.04,"t":"2026-09-30T14:15:00Z","v":10220,"vw":87.186464},{"c":87.255,"h":87.4,"l":87.14,"n":204,"o":87.33,"t":"2026-09-30T14:30:00Z","v":9879,"vw":87.316282},{"c":87.39,"h":87.64,"l":87.39,"n":288,"o":87.45,"t":"2026-09-30T14:45:00Z","v":19009,"vw":87.507336},{"c":86.9425,"h":87.44,"l":86.935,"n":243,"o":87.36,"t":"2026-09-30T15:00:00Z","v":14151,"vw":87.33935},{"c":87.395,"h":87.395,"l":86.935,"n":313,"o":86.935,"t":"2026-09-30T15:15:00Z","v":16160,"vw":87.056931},{"c":87.335,"h":87.64,"l":87.335,"n":184,"o":87.53,"t":"2026-09-30T15:30:00Z","v":6058,"vw":87.467031},{"c":87.245,"h":87.43,"l":87.245,"n":223,"o":87.43,"t":"2026-09-30T15:45:00Z","v":10345,"vw":87.417103},{"c":87.29,"h":87.31,"l":87.2,"n":142,"o":87.25,"t":"2026-09-30T16:00:00Z","v":3415,"vw":87.255333},{"c":87.4925,"h":87.51,"l":87.23,"n":287,"o":87.25,"t":"2026-09-30T16:15:00Z","v":52789,"vw":87.487313},{"c":87.58,"h":87.61,"l":87.26,"n":347,"o":87.38,"t":"2026-09-30T16:30:00Z","v":19538,"vw":87.477041},{"c":87.384,"h":87.55,"l":87.36,"n":220,"o":87.531,"t":"2026-09-30T16:45:00Z","v":10281,"vw":87.483784},{"c":87.645,"h":87.75,"l":87.504,"n":740,"o":87.6,"t":"2026-09-30T17:00:00Z","v":37179,"vw":87.639152},{"c":87.57,"h":87.63,"l":87.4173,"n":371,"o":87.55,"t":"2026-09-30T17:15:00Z","v":17251,"vw":87.541154},{"c":87.56,"h":87.635,"l":87.435,"n":204,"o":87.635,"t":"2026-09-30T17:30:00Z","v":5827,"vw":87.559633},{"c":87.495,"h":87.565,"l":87.385,"n":229,"o":87.55,"t":"2026-09-30T17:45:00Z","v":5493,"vw":87.461804},{"c":87.355,"h":87.54,"l":87.25,"n":334,"o":87.53,"t":"2026-09-30T18:00:00Z","v":7844,"vw":87.462273},{"c":87.39,"h":87.46,"l":87.305,"n":254,"o":87.305,"t":"2026-09-30T18:15:00Z","v":6828,"vw":87.402668},{"c":87.22,"h":87.41,"l":87.035,"n":490,"o":87.41,"t":"2026-09-30T18:30:00Z","v":52862,"vw":87.228659},{"c":87.2625,"h":87.31,"l":87.2,"n":215,"o":87.31,"t":"2026-09-30T18:45:00Z","v":4682,"vw":87.265093},{"c":87,"h":87.32,"l":87,"n":314,"o":87.32,"t":"2026-09-30T19:00:00Z","v":8180,"vw":87.171361},{"c":87.27,"h":87.27,"l":87,"n":374,"o":87,"t":"2026-09-30T19:15:00Z","v":7968,"vw":87.113736},{"c":86.71,"h":87.3,"l":86.71,"n":700,"o":87.25,"t":"2026-09-30T19:30:00Z","v":26002,"vw":87.019124},{"c":86.24,"h":86.755,"l":86.23,"n":2092,"o":86.755,"t":"2026-09-30T19:45:00Z","v":103918,"vw":86.457046},{"c":86.23,"h":86.23,"l":86.23,"n":31,"o":86.23,"t":"2026-09-30T20:00:00Z","v":107165,"vw":86.23},{"c":86.23,"h":86.23,"l":86.23,"n":1,"o":86.23,"t":"2026-09-30T20:30:00Z","v":500,"vw":86.23},{"c":86.105,"h":86.78,"l":85.605,"n":433,"o":86,"t":"2026-10-01T13:30:00Z","v":16840,"vw":86.17332},{"c":85.92,"h":86.335,"l":85.84,"n":93,"o":86.285,"t":"2026-10-01T13:45:00Z","v":6244,"vw":85.935186},{"c":86.02,"h":86.14,"l":85.83,"n":108,"o":85.87,"t":"2026-10-01T14:00:00Z","v":4754,"vw":85.934158},{"c":86.7,"h":86.865,"l":86.15,"n":254,"o":86.21,"t":"2026-10-01T14:15:00Z","v":168757,"vw":86.38462},{"c":86.485,"h":86.85,"l":86.485,"n":188,"o":86.76,"t":"2026-10-01T14:30:00Z","v":5146,"vw":86.61867},{"c":86.17,"h":86.36,"l":86.13,"n":165,"o":86.31,"t":"2026-10-01T14:45:00Z","v":3673,"vw":86.249211},{"c":86.27,"h":86.415,"l":86.2,"n":130,"o":86.265,"t":"2026-10-01T15:00:00Z","v":3932,"vw":86.324578},{"c":86.075,"h":86.21,"l":85.97,"n":223,"o":86.21,"t":"2026-10-01T15:15:00Z","v":8194,"vw":86.04522},{"c":86.47,"h":86.47,"l":86.15,"n":135,"o":86.19,"t":"2026-10-01T15:30:00Z","v":5731,"vw":86.274246},{"c":86.27,"h":86.645,"l":86.22,"n":174,"o":86.48,"t":"2026-10-01T15:45:00Z","v":5194,"vw":86.35707},{"c":86.52,"h":86.565,"l":86.27,"n":117,"o":86.27,"t":"2026-10-01T16:00:00Z","v":2774,"vw":86.4547},{"c":86.41,"h":86.61,"l":86.4,"n":175,"o":86.585,"t":"2026-10-01T16:15:00Z","v":7122,"vw":86.506305},{"c":86.24,"h":86.6,"l":86.07,"n":326,"o":86.44,"t":"2026-10-01T16:30:00Z","v":11315,"vw":86.342973},{"c":86.36,"h":86.36,"l":86.1,"n":126,"o":86.2,"t":"2026-10-01T16:45:00Z","v":3657,"vw":86.2595},{"c":86.33,"h":86.45,"l":86.3,"n":152,"o":86.365,"t":"2026-10-01T17:00:00Z","v":5823,"vw":86.41486},{"c":86.21,"h":86.46,"l":86.21,"n":349,"o":86.36,"t":"2026-10-01T17:15:00Z","v":24280,"vw":86.403491},{"c":86.36,"h":86.36,"l":86.13,"n":134,"o":86.13,"t":"2026-10-01T17:30:00Z","v":3976,"vw":86.253002},{"c":85.805,"h":86.26,"l":85.7,"n":199,"o":86.26,"t":"2026-10-01T17:45:00Z","v":5195,"vw":85.893266},{"c":85.635,"h":85.71,"l":85.42,"n":224,"o":85.71,"t":"2026-10-01T18:00:00Z","v":5123,"vw":85.59973},{"c":86.1,"h":86.1,"l":85.67,"n":272,"o":85.7,"t":"2026-10-01T18:15:00Z","v":18476,"vw":85.751298},{"c":86.065,"h":86.2,"l":86.01,"n":247,"o":86.05,"t":"2026-10-01T18:30:00Z","v":6197,"vw":86.09478},{"c":86.175,"h":86.175,"l":86.06,"n":157,"o":86.065,"t":"2026-10-01T18:45:00Z","v":4215,"vw":86.1075},{"c":85.995,"h":86.19,"l":85.96,"n":148,"o":86.15,"t":"2026-10-01T19:00:00Z","v":4554,"vw":86.059032},{"c":86.18,"h":86.2,"l":86.05,"n":266,"o":86.05,"t":"2026-10-01T19:15:00Z","v":8071,"vw":86.16661},{"c":85.96,"h":86.175,"l":85.87,"n":535,"o":86.175,"t":"2026-10-01T19:30:00Z","v":14562,"vw":86.048728},{"c":86.15,"h":86.27,"l":85.945,"n":1336,"o":86,"t":"2026-10-01T19:45:00Z","v":54105,"vw":86.110071},{"c":86.15,"h":86.15,"l":86.15,"n":41,"o":86.15,"t":"2026-10-01T20:00:00Z","v":146668,"vw":86.15},{"c":86.04,"h":86.855,"l":85.85,"n":196,"o":86.73,"t":"2026-10-02T13:30:00Z","v":8444,"vw":86.50745},{"c":85.93,"h":86.34,"l":85.85,"n":231,"o":86.125,"t":"2026-10-02T13:45:00Z","v":14203,"vw":86.065458},{"c":86.535,"h":86.535,"l":86.06,"n":130,"o":86.225,"t":"2026-10-02T14:00:00Z","v":7184,"vw":86.157438},{"c":86.21,"h":86.52,"l":86.15,"n":229,"o":86.485,"t":"2026-10-02T14:15:00Z","v":8728,"vw":86.313282},{"c":86.22,"h":86.22,"l":86.16,"n":85,"o":86.16,"t":"2026-10-02T14:30:00Z","v":1573,"vw":86.198218},{"c":86.48,"h":86.775,"l":86.39,"n":355,"o":86.775,"t":"2026-10-02T14:45:00Z","v":16630,"vw":86.583336},{"c":85.85,"h":86.5387,"l":85.85,"n":269,"o":86.46,"t":"2026-10-02T15:00:00Z","v":5598,"vw":86.141342},{"c":86.285,"h":86.3,"l":85.9,"n":243,"o":85.93,"t":"2026-10-02T15:15:00Z","v":5691,"vw":86.149173},{"c":86.38,"h":86.4207,"l":86.27,"n":122,"o":86.305,"t":"2026-10-02T15:30:00Z","v":3039,"vw":86.364575},{"c":86.34,"h":86.49,"l":86.16,"n":270,"o":86.27,"t":"2026-10-02T15:45:00Z","v":11602,"vw":86.327396},{"c":86.26,"h":86.56,"l":86.23,"n":215,"o":86.335,"t":"2026-10-02T16:00:00Z","v":7870,"vw":86.336035},{"c":86.2,"h":86.3,"l":86.13,"n":234,"o":86.25,"t":"2026-10-02T16:15:00Z","v":9363,"vw":86.22869},{"c":86.215,"h":86.29,"l":86.13,"n":268,"o":86.22,"t":"2026-10-02T16:30:00Z","v":7236,"vw":86.190817},{"c":86.225,"h":86.38,"l":86.215,"n":188,"o":86.2225,"t":"2026-10-02T16:45:00Z","v":4764,"vw":86.286513},{"c":86.275,"h":86.34,"l":86.22,"n":175,"o":86.225,"t":"2026-10-02T17:00:00Z","v":4717,"vw":86.247969},{"c":86.24,"h":86.42,"l":86.225,"n":234,"o":86.285,"t":"2026-10-02T17:15:00Z","v":8187,"vw":86.279334},{"c":86.35,"h":86.505,"l":86.235,"n":169,"o":86.235,"t":"2026-10-02T17:30:00Z","v":5082,"vw":86.392086},{"c":86.28,"h":86.35,"l":86.26,"n":137,"o":86.34,"t":"2026-10-02T17:45:00Z","v":2852,"vw":86.309063},{"c":86.21,"h":86.23,"l":86.18,"n":195,"o":86.18,"t":"2026-10-02T18:00:00Z","v":4381,"vw":86.20485},{"c":86.175,"h":86.235,"l":86.14,"n":180,"o":86.2,"t":"2026-10-02T18:15:00Z","v":4314,"vw":86.218161},{"c":86.13,"h":86.21,"l":86.02,"n":302,"o":86.21,"t":"2026-10-02T18:30:00Z","v":8579,"vw":86.11197},{"c":86.08,"h":86.115,"l":86.02,"n":277,"o":86.06,"t":"2026-10-02T18:45:00Z","v":6859,"vw":86.080303},{"c":85.645,"h":86.08,"l":85.645,"n":624,"o":86.08,"t":"2026-10-02T19:00:00Z","v":16917,"vw":85.866112},{"c":85.595,"h":85.65,"l":85.545,"n":375,"o":85.645,"t":"2026-10-02T19:15:00Z","v":8883,"vw":85.584855},{"c":85.6775,"h":85.85,"l":85.39,"n":786,"o":85.595,"t":"2026-10-02T19:30:00Z","v":23892,"vw":85.558048},{"c":85.37,"h":85.62,"l":85.24,"n":1688,"o":85.55,"t":"2026-10-02T19:45:00Z","v":65341,"vw":85.356439},{"c":85.37,"h":85.37,"l":85.37,"n":36,"o":85.37,"t":"2026-10-02T20:00:00Z","v":166345,"vw":85.37},{"c":85.63,"h":85.63,"l":84.74,"n":84,"o":85.4,"t":"2026-10-05T13:30:00Z","v":5555,"vw":85.28557},{"c":85.97,"h":85.97,"l":85.21,"n":134,"o":85.68,"t":"2026-10-05T13:45:00Z","v":6855,"vw":85.768631},{"c":86.33,"h":86.62,"l":86.23,"n":258,"o":86.28,"t":"2026-10-05T14:00:00Z","v":9817,"vw":86.405942},{"c":86.79,"h":86.86,"l":86.485,"n":237,"o":86.485,"t":"2026-10-05T14:15:00Z","v":17334,"vw":86.728121},{"c":86.485,"h":86.8999,"l":86.38,"n":292,"o":86.75,"t":"2026-10-05T14:30:00Z","v":25057,"vw":86.594539},{"c":85.875,"h":86.49,"l":85.84,"n":367,"o":86.485,"t":"2026-10-05T14:45:00Z","v":18549,"vw":86.252142},{"c":86.145,"h":86.21,"l":85.875,"n":434,"o":85.875,"t":"2026-10-05T15:00:00Z","v":18244,"vw":85.922526},{"c":86.62,"h":86.62,"l":86.165,"n":355,"o":86.21,"t":"2026-10-05T15:15:00Z","v":8653,"vw":86.376449},{"c":86.735,"h":86.805,"l":86.52,"n":156,"o":86.72,"t":"2026-10-05T15:30:00Z","v":4160,"vw":86.690933},{"c":86.82,"h":86.825,"l":86.66,"n":229,"o":86.76,"t":"2026-10-05T15:45:00Z","v":5614,"vw":86.732125},{"c":87.14,"h":87.19,"l":86.89,"n":286,"o":86.93,"t":"2026-10-05T16:00:00Z","v":7318,"vw":86.996778},{"c":87.115,"h":87.23,"l":87.02,"n":278,"o":87.12,"t":"2026-10-05T16:15:00Z","v":7371,"vw":87.139675},{"c":87.06,"h":87.14,"l":86.94,"n":159,"o":87.05,"t":"2026-10-05T16:30:00Z","v":6099,"vw":87.064848},{"c":87.02,"h":87.065,"l":86.96,"n":192,"o":87.06,"t":"2026-10-05T16:45:00Z","v":4720,"vw":87.011818},{"c":86.98,"h":86.985,"l":86.91,"n":154,"o":86.93,"t":"2026-10-05T17:00:00Z","v":4383,"vw":86.949766},{"c":86.975,"h":87.02,"l":86.83,"n":423,"o":86.98,"t":"2026-10-05T17:15:00Z","v":18184,"vw":86.922494},{"c":86.95,"h":87.04,"l":86.9,"n":264,"o":86.945,"t":"2026-10-05T17:30:00Z","v":9016,"vw":86.987477},{"c":87.09,"h":87.13,"l":86.88,"n":288,"o":86.96,"t":"2026-10-05T17:45:00Z","v":7041,"vw":86.982261},{"c":87.2,"h":87.22,"l":87.1,"n":285,"o":87.12,"t":"2026-10-05T18:00:00Z","v":8448,"vw":87.179755},{"c":87.395,"h":87.395,"l":87.2,"n":290,"o":87.2,"t":"2026-10-05T18:15:00Z","v":8539,"vw":87.265057},{"c":87.47,"h":87.47,"l":87.25,"n":294,"o":87.4,"t":"2026-10-05T18:30:00Z","v":10769,"vw":87.360534},{"c":87.38,"h":87.45,"l":87.3,"n":311,"o":87.415,"t":"2026-10-05T18:45:00Z","v":9581,"vw":87.379332},{"c":87.38,"h":87.39,"l":87.3,"n":412,"o":87.385,"t":"2026-10-05T19:00:00Z","v":12772,"vw":87.350341},{"c":87.42,"h":87.57,"l":87.25,"n":388,"o":87.385,"t":"2026-10-05T19:15:00Z","v":12603,"vw":87.416164},{"c":87.415,"h":87.5,"l":87.33,"n":429,"o":87.45,"t":"2026-10-05T19:30:00Z","v":34861,"vw":87.388753},{"c":87.25,"h":87.39,"l":87.01,"n":1645,"o":87.37,"t":"2026-10-05T19:45:00Z","v":71685,"vw":87.18072},{"c":87.14,"h":87.252,"l":87.14,"n":44,"o":87.25,"t":"2026-10-05T20:00:00Z","v":220844,"vw":87.140129},{"c":87.4,"h":87.45,"l":87.4,"n":94,"o":87.45,"t":"2026-10-06T09:00:00Z","v":2478,"vw":87.426553},{"c":87.5,"h":87.5,"l":87.5,"n":19,"o":87.5,"t":"2026-10-06T11:00:00Z","v":518,"vw":87.5},{"c":86.495,"h":88.9,"l":86.46,"n":248,"o":87.45,"t":"2026-10-06T13:30:00Z","v":14194,"vw":87.48827},{"c":86.02,"h":86.77,"l":86,"n":174,"o":86.77,"t":"2026-10-06T13:45:00Z","v":7596,"vw":86.374858},{"c":85.445,"h":86.13,"l":85.445,"n":192,"o":85.95,"t":"2026-10-06T14:00:00Z","v":5742,"vw":85.831534},{"c":85.048,"h":85.415,"l":85.01,"n":217,"o":85.415,"t":"2026-10-06T14:15:00Z","v":4294,"vw":85.215707},{"c":84.68,"h":85.2,"l":84.68,"n":438,"o":85.125,"t":"2026-10-06T14:30:00Z","v":32912,"vw":84.953526},{"c":84.77,"h":84.93,"l":84.735,"n":142,"o":84.82,"t":"2026-10-06T14:45:00Z","v":4583,"vw":84.848053},{"c":84.77,"h":84.89,"l":84.5925,"n":344,"o":84.69,"t":"2026-10-06T15:00:00Z","v":14403,"vw":84.739762},{"c":85.25,"h":85.27,"l":84.86,"n":334,"o":84.86,"t":"2026-10-06T15:15:00Z","v":15039,"vw":85.08203},{"c":85.18,"h":85.26,"l":85.0177,"n":268,"o":85.225,"t":"2026-10-06T15:30:00Z","v":10750,"vw":85.156866},{"c":85.18,"h":85.19,"l":85.03,"n":201,"o":85.1,"t":"2026-10-06T15:45:00Z","v":5785,"vw":85.087632},{"c":85.33,"h":85.37,"l":85.2475,"n":260,"o":85.25,"t":"2026-10-06T16:00:00Z","v":6767,"vw":85.293257},{"c":85.22,"h":85.4,"l":85.02,"n":293,"o":85.35,"t":"2026-10-06T16:15:00Z","v":17131,"vw":85.115318},{"c":85.09,"h":85.25,"l":85.06,"n":146,"o":85.25,"t":"2026-10-06T16:30:00Z","v":3081,"vw":85.112536},{"c":84.91,"h":85.115,"l":84.9,"n":313,"o":85.115,"t":"2026-10-06T16:45:00Z","v":8901,"vw":85.003571},{"c":84.945,"h":85.025,"l":84.895,"n":306,"o":84.97,"t":"2026-10-06T17:00:00Z","v":8318,"vw":84.948194},{"c":84.755,"h":84.92,"l":84.735,"n":215,"o":84.92,"t":"2026-10-06T17:15:00Z","v":5619,"vw":84.806034},{"c":84.57,"h":84.86,"l":84.57,"n":294,"o":84.75,"t":"2026-10-06T17:30:00Z","v":8821,"vw":84.788316},{"c":84.715,"h":84.78,"l":84.55,"n":167,"o":84.61,"t":"2026-10-06T17:45:00Z","v":5900,"vw":84.709768},{"c":84.82,"h":84.82,"l":84.685,"n":267,"o":84.73,"t":"2026-10-06T18:00:00Z","v":7132,"vw":84.748321},{"c":84.69,"h":84.79,"l":84.67,"n":223,"o":84.7843,"t":"2026-10-06T18:15:00Z","v":5193,"vw":84.725583},{"c":84.61,"h":84.84,"l":84.6,"n":455,"o":84.72,"t":"2026-10-06T18:30:00Z","v":16235,"vw":84.650759},{"c":84.55,"h":84.61,"l":84.51,"n":349,"o":84.61,"t":"2026-10-06T18:45:00Z","v":9855,"vw":84.558565},{"c":84.665,"h":84.665,"l":84.52,"n":381,"o":84.545,"t":"2026-10-06T19:00:00Z","v":12702,"vw":84.572326},{"c":84.575,"h":84.815,"l":84.54,"n":431,"o":84.68,"t":"2026-10-06T19:15:00Z","v":15342,"vw":84.689594},{"c":84.55,"h":84.69,"l":84.22,"n":927,"o":84.575,"t":"2026-10-06T19:30:00Z","v":50156,"vw":84.418426},{"c":84.91,"h":85.18,"l":84.55,"n":1943,"o":84.55,"t":"2026-10-06T19:45:00Z","v":100752,"vw":84.96756},{"c":84.96,"h":84.96,"l":84.96,"n":40,"o":84.96,"t":"2026-10-06T20:00:00Z","v":128169,"vw":84.96},{"c":84.81,"h":85,"l":84.81,"n":41,"o":85,"t":"2026-10-07T11:15:00Z","v":742,"vw":84.847402},{"c":85.69,"h":86.01,"l":84.73,"n":272,"o":84.93,"t":"2026-10-07T13:30:00Z","v":14548,"vw":85.335688},{"c":85.65,"h":85.81,"l":85.55,"n":159,"o":85.6775,"t":"2026-10-07T13:45:00Z","v":7770,"vw":85.603681},{"c":85.41,"h":85.76,"l":85.41,"n":141,"o":85.665,"t":"2026-10-07T14:00:00Z","v":5284,"vw":85.61352},{"c":85.4,"h":85.6699,"l":85.4,"n":207,"o":85.51,"t":"2026-10-07T14:15:00Z","v":6176,"vw":85.52033},{"c":85.06,"h":85.59,"l":84.92,"n":239,"o":85.46,"t":"2026-10-07T14:30:00Z","v":11421,"vw":85.431183},{"c":85.345,"h":85.36,"l":84.93,"n":282,"o":84.93,"t":"2026-10-07T14:45:00Z","v":6223,"vw":85.170507},{"c":85.11,"h":85.38,"l":85.11,"n":199,"o":85.3125,"t":"2026-10-07T15:00:00Z","v":4818,"vw":85.279385},{"c":85.165,"h":85.295,"l":85.08,"n":131,"o":85.105,"t":"2026-10-07T15:15:00Z","v":11279,"vw":85.122181},{"c":85.04,"h":85.27,"l":84.9401,"n":242,"o":85.25,"t":"2026-10-07T15:30:00Z","v":11389,"vw":85.094174},{"c":85.165,"h":85.19,"l":84.89,"n":301,"o":85.045,"t":"2026-10-07T15:45:00Z","v":10481,"vw":85.002253},{"c":85.47,"h":85.6025,"l":85.255,"n":221,"o":85.255,"t":"2026-10-07T16:00:00Z","v":6319,"vw":85.357265},{"c":85.53,"h":85.53,"l":85.3201,"n":113,"o":85.49,"t":"2026-10-07T16:15:00Z","v":3398,"vw":85.461158},{"c":85.39,"h":85.68,"l":85.39,"n":241,"o":85.52,"t":"2026-10-07T16:30:00Z","v":9137,"vw":85.496095},{"c":85.38,"h":85.45,"l":85.34,"n":159,"o":85.43,"t":"2026-10-07T16:45:00Z","v":6389,"vw":85.391838},{"c":85.43,"h":85.6,"l":85.41,"n":169,"o":85.43,"t":"2026-10-07T17:00:00Z","v":5285,"vw":85.492433},{"c":85.55,"h":85.55,"l":85.33,"n":292,"o":85.39,"t":"2026-10-07T17:15:00Z","v":6526,"vw":85.406027},{"c":85.48,"h":85.58,"l":85.44,"n":262,"o":85.58,"t":"2026-10-07T17:30:00Z","v":8850,"vw":85.518052},{"c":85.47,"h":85.56,"l":85.44,"n":148,"o":85.5,"t":"2026-10-07T17:45:00Z","v":5395,"vw":85.488352},{"c":85.46,"h":85.51,"l":85.41,"n":248,"o":85.485,"t":"2026-10-07T18:00:00Z","v":10297,"vw":85.445658},{"c":85.485,"h":85.51,"l":85.43,"n":203,"o":85.465,"t":"2026-10-07T18:15:00Z","v":8934,"vw":85.465006},{"c":85.405,"h":85.54,"l":85.38,"n":283,"o":85.51,"t":"2026-10-07T18:30:00Z","v":7514,"vw":85.471565},{"c":85.665,"h":85.665,"l":85.33,"n":346,"o":85.37,"t":"2026-10-07T18:45:00Z","v":9934,"vw":85.438146},{"c":85.43,"h":85.665,"l":85.4,"n":398,"o":85.665,"t":"2026-10-07T19:00:00Z","v":12535,"vw":85.482913},{"c":85.25,"h":85.46,"l":85.195,"n":383,"o":85.45,"t":"2026-10-07T19:15:00Z","v":10322,"vw":85.356779},{"c":84.895,"h":85.25,"l":84.88,"n":495,"o":85.25,"t":"2026-10-07T19:30:00Z","v":12371,"vw":85.01006},{"c":85.05,"h":85.21,"l":84.83,"n":1908,"o":84.895,"t":"2026-10-07T19:45:00Z","v":91267,"vw":85.071396},{"c":85.09,"h":85.09,"l":85.09,"n":40,"o":85.09,"t":"2026-10-07T20:00:00Z","v":135033,"vw":85.09},{"c":84.9,"h":85.2,"l":84.5,"n":107,"o":85.15,"t":"2026-10-08T08:15:00Z","v":6245,"vw":85.003822},{"c":84.9,"h":84.9,"l":84.89,"n":19,"o":84.9,"t":"2026-10-08T09:00:00Z","v":511,"vw":84.8975},{"c":84.84,"h":84.95,"l":83.9,"n":106,"o":83.9,"t":"2026-10-08T12:15:00Z","v":6243,"vw":84.303744},{"c":84.5,"h":84.7,"l":84.5,"n":15,"o":84.7,"t":"2026-10-08T12:30:00Z","v":2317,"vw":84.556709},{"c":84.99,"h":85.09,"l":84.64,"n":45,"o":84.64,"t":"2026-10-08T13:15:00Z","v":6603,"vw":84.937431},{"c":84.515,"h":85.1,"l":84.2575,"n":152,"o":85.02,"t":"2026-10-08T13:30:00Z","v":7090,"vw":84.745222},{"c":84.585,"h":84.76,"l":84.4163,"n":179,"o":84.515,"t":"2026-10-08T13:45:00Z","v":10429,"vw":84.592342},{"c":84.34,"h":84.68,"l":83.94,"n":210,"o":84.68,"t":"2026-10-08T14:00:00Z","v":7810,"vw":84.314457},{"c":84.345,"h":84.49,"l":84.13,"n":94,"o":84.49,"t":"2026-10-08T14:15:00Z","v":2500,"vw":84.342812},{"c":84.355,"h":84.52,"l":84.24,"n":393,"o":84.24,"t":"2026-10-08T14:30:00Z","v":14710,"vw":84.412204},{"c":84.56,"h":84.5699,"l":84.23,"n":217,"o":84.23,"t":"2026-10-08T14:45:00Z","v":9917,"vw":84.368782},{"c":84.295,"h":84.43,"l":84.295,"n":140,"o":84.325,"t":"2026-10-08T15:00:00Z","v":3347,"vw":84.371473},{"c":84.23,"h":84.41,"l":84.13,"n":364,"o":84.225,"t":"2026-10-08T15:15:00Z","v":25294,"vw":84.21066},{"c":84.505,"h":84.58,"l":84.245,"n":175,"o":84.245,"t":"2026-10-08T15:30:00Z","v":6875,"vw":84.4107},{"c":84.6369,"h":84.74,"l":84.5701,"n":194,"o":84.63,"t":"2026-10-08T15:45:00Z","v":9233,"vw":84.658247},{"c":84.71,"h":84.86,"l":84.66,"n":218,"o":84.73,"t":"2026-10-08T16:00:00Z","v":12511,"vw":84.747469},{"c":84.86,"h":85.09,"l":84.71,"n":327,"o":84.71,"t":"2026-10-08T16:15:00Z","v":13456,"vw":84.935458},{"c":85.01,"h":85.04,"l":84.87,"n":252,"o":84.93,"t":"2026-10-08T16:30:00Z","v":10870,"vw":84.942331},{"c":85.585,"h":85.59,"l":85.07,"n":156,"o":85.07,"t":"2026-10-08T16:45:00Z","v":5138,"vw":85.381462},{"c":85.56,"h":85.57,"l":85.365,"n":150,"o":85.535,"t":"2026-10-08T17:00:00Z","v":4534,"vw":85.462172},{"c":85.57,"h":85.725,"l":85.49,"n":281,"o":85.57,"t":"2026-10-08T17:15:00Z","v":8746,"vw":85.57679},{"c":85.58,"h":85.81,"l":85.5275,"n":337,"o":85.69,"t":"2026-10-08T17:30:00Z","v":10813,"vw":85.643927},{"c":85.2675,"h":85.68,"l":85.1925,"n":365,"o":85.585,"t":"2026-10-08T17:45:00Z","v":22943,"vw":85.486291},{"c":85.195,"h":85.36,"l":85.14,"n":367,"o":85.27,"t":"2026-10-08T18:00:00Z","v":9925,"vw":85.25309},{"c":85.15,"h":85.25,"l":84.965,"n":358,"o":85.2,"t":"2026-10-08T18:15:00Z","v":12954,"vw":85.064971},{"c":85.46,"h":85.47,"l":85.14,"n":207,"o":85.145,"t":"2026-10-08T18:30:00Z","v":8200,"vw":85.323015},{"c":85.04,"h":85.395,"l":85.005,"n":356,"o":85.395,"t":"2026-10-08T18:45:00Z","v":24344,"vw":85.228593},{"c":85.44,"h":85.44,"l":85.12,"n":324,"o":85.12,"t":"2026-10-08T19:00:00Z","v":11980,"vw":85.244832},{"c":85.31,"h":85.445,"l":85.245,"n":472,"o":85.41,"t":"2026-10-08T19:15:00Z","v":16293,"vw":85.360502},{"c":85.34,"h":85.42,"l":85.24,"n":550,"o":85.34,"t":"2026-10-08T19:30:00Z","v":19303,"vw":85.34631},{"c":85.19,"h":85.63,"l":85.15,"n":1534,"o":85.32,"t":"2026-10-08T19:45:00Z","v":58297,"vw":85.382795},{"c":85.25,"h":85.25,"l":85.25,"n":36,"o":85.25,"t":"2026-10-08T20:00:00Z","v":135797,"vw":85.25},{"c":86.75,"h":87.02,"l":85.41,"n":250,"o":85.41,"t":"2026-10-09T13:30:00Z","v":16640,"vw":86.173147},{"c":86.785,"h":87.07,"l":86.6975,"n":70,"o":86.6975,"t":"2026-10-09T13:45:00Z","v":4041,"vw":86.780307},{"c":86.61,"h":87.08,"l":86.605,"n":412,"o":86.89,"t":"2026-10-09T14:00:00Z","v":30129,"vw":86.92483},{"c":86.7,"h":86.84,"l":86.36,"n":203,"o":86.615,"t":"2026-10-09T14:15:00Z","v":6004,"vw":86.651659},{"c":86.755,"h":86.79,"l":86.51,"n":213,"o":86.675,"t":"2026-10-09T14:30:00Z","v":11854,"vw":86.630629},{"c":86.325,"h":86.75,"l":86.15,"n":334,"o":86.75,"t":"2026-10-09T14:45:00Z","v":25657,"vw":86.496195},{"c":86.455,"h":86.54,"l":86.41,"n":117,"o":86.42,"t":"2026-10-09T15:00:00Z","v":3365,"vw":86.484299},{"c":86.62,"h":86.62,"l":86.51,"n":169,"o":86.57,"t":"2026-10-09T15:15:00Z","v":4292,"vw":86.546522},{"c":86.72,"h":86.73,"l":86.54,"n":194,"o":86.7,"t":"2026-10-09T15:30:00Z","v":9983,"vw":86.645343},{"c":86.745,"h":86.8,"l":86.745,"n":26,"o":86.765,"t":"2026-10-09T15:45:00Z","v":1440,"vw":86.767886},{"c":86.95,"h":86.95,"l":86.74,"n":286,"o":86.74,"t":"2026-10-09T16:00:00Z","v":10180,"vw":86.853224},{"c":87.22,"h":87.22,"l":86.95,"n":345,"o":86.98,"t":"2026-10-09T16:15:00Z","v":19302,"vw":87.090684},{"c":87.44,"h":87.45,"l":87.09,"n":393,"o":87.23,"t":"2026-10-09T16:30:00Z","v":13264,"vw":87.267887},{"c":87.39,"h":87.39,"l":87.24,"n":252,"o":87.39,"t":"2026-10-09T16:45:00Z","v":8274,"vw":87.316119},{"c":87.32,"h":87.39,"l":87.305,"n":259,"o":87.34,"t":"2026-10-09T17:00:00Z","v":9695,"vw":87.346158},{"c":87.355,"h":87.38,"l":87.18,"n":361,"o":87.325,"t":"2026-10-09T17:15:00Z","v":13804,"vw":87.303295},{"c":87.37,"h":87.37,"l":87.285,"n":157,"o":87.36,"t":"2026-10-09T17:30:00Z","v":3320,"vw":87.323628},{"c":87.2275,"h":87.36,"l":87.21,"n":241,"o":87.315,"t":"2026-10-09T17:45:00Z","v":6221,"vw":87.268895},{"c":87.31,"h":87.355,"l":87.17,"n":359,"o":87.23,"t":"2026-10-09T18:00:00Z","v":28701,"vw":87.227384},{"c":87.19,"h":87.31,"l":87.11,"n":233,"o":87.31,"t":"2026-10-09T18:15:00Z","v":8908,"vw":87.208244},{"c":87.15,"h":87.23,"l":87.075,"n":325,"o":87.19,"t":"2026-10-09T18:30:00Z","v":10974,"vw":87.175794},{"c":87.395,"h":87.395,"l":87.02,"n":410,"o":87.09,"t":"2026-10-09T18:45:00Z","v":9360,"vw":87.192305},{"c":87.44,"h":87.465,"l":87.34,"n":229,"o":87.34,"t":"2026-10-09T19:00:00Z","v":6658,"vw":87.416297},{"c":87.36,"h":87.475,"l":87.32,"n":310,"o":87.445,"t":"2026-10-09T19:15:00Z","v":10141,"vw":87.377113},{"c":87.395,"h":87.45,"l":87.245,"n":587,"o":87.355,"t":"2026-10-09T19:30:00Z","v":23904,"vw":87.366634},{"c":87.23,"h":87.62,"l":87.15,"n":1754,"o":87.415,"t":"2026-10-09T19:45:00Z","v":57514,"vw":87.361313},{"c":87.21,"h":87.21,"l":87.21,"n":35,"o":87.21,"t":"2026-10-09T20:00:00Z","v":73824,"vw":87.21},{"c":87.2,"h":87.2,"l":87.2,"n":3,"o":87.2,"t":"2026-10-12T08:45:00Z","v":156,"vw":87.2},{"c":87.31,"h":87.31,"l":87.31,"n":3,"o":87.31,"t":"2026-10-12T12:15:00Z","v":202,"vw":87.31},{"c":87.49,"h":87.49,"l":87.49,"n":8,"o":87.49,"t":"2026-10-12T12:30:00Z","v":202,"vw":87.49},{"c":88.43,"h":89.345,"l":87.65,"n":302,"o":87.76,"t":"2026-10-12T13:30:00Z","v":20757,"vw":88.269456},{"c":88.175,"h":88.65,"l":88.13,"n":119,"o":88.6,"t":"2026-10-12T13:45:00Z","v":9106,"vw":88.421816},{"c":88.23,"h":88.405,"l":87.825,"n":383,"o":88.1725,"t":"2026-10-12T14:00:00Z","v":28710,"vw":87.994187},{"c":88.655,"h":88.705,"l":88.07,"n":930,"o":88.355,"t":"2026-10-12T14:15:00Z","v":52493,"vw":88.49774},{"c":88.67,"h":88.86,"l":88.62,"n":308,"o":88.655,"t":"2026-10-12T14:30:00Z","v":15412,"vw":88.713427},{"c":88.89,"h":88.945,"l":88.52,"n":659,"o":88.82,"t":"2026-10-12T14:45:00Z","v":37786,"vw":88.720843},{"c":89.42,"h":89.42,"l":88.765,"n":430,"o":88.765,"t":"2026-10-12T15:00:00Z","v":21308,"vw":89.082777},{"c":89.88,"h":89.89,"l":89.25,"n":546,"o":89.395,"t":"2026-10-12T15:15:00Z","v":22539,"vw":89.424272},{"c":89.58,"h":89.93,"l":89.5,"n":600,"o":89.93,"t":"2026-10-12T15:30:00Z","v":35180,"vw":89.746905},{"c":89.585,"h":89.785,"l":89.46,"n":475,"o":89.555,"t":"2026-10-12T15:45:00Z","v":27694,"vw":89.57634},{"c":89.61,"h":89.615,"l":89.5,"n":527,"o":89.6,"t":"2026-10-12T16:00:00Z","v":13423,"vw":89.574195},{"c":89.25,"h":89.66,"l":89.25,"n":495,"o":89.63,"t":"2026-10-12T16:15:00Z","v":18604,"vw":89.509533},{"c":89.45,"h":89.46,"l":89.24,"n":388,"o":89.24,"t":"2026-10-12T16:30:00Z","v":9922,"vw":89.335143},{"c":89.5,"h":89.55,"l":89.37,"n":426,"o":89.4,"t":"2026-10-12T16:45:00Z","v":15855,"vw":89.449722},{"c":89.42,"h":89.47,"l":89.375,"n":289,"o":89.415,"t":"2026-10-12T17:00:00Z","v":8027,"vw":89.423274},{"c":89.82,"h":89.825,"l":89.445,"n":525,"o":89.47,"t":"2026-10-12T17:15:00Z","v":25196,"vw":89.601187},{"c":89.29,"h":89.8,"l":89.29,"n":479,"o":89.8,"t":"2026-10-12T17:30:00Z","v":18068,"vw":89.593843},{"c":89.39,"h":89.44,"l":89.24,"n":349,"o":89.36,"t":"2026-10-12T17:45:00Z","v":11513,"vw":89.340024},{"c":89.26,"h":89.44,"l":89.175,"n":406,"o":89.395,"t":"2026-10-12T18:00:00Z","v":24014,"vw":89.280797},{"c":89.38,"h":89.38,"l":89.25,"n":480,"o":89.26,"t":"2026-10-12T18:15:00Z","v":20147,"vw":89.300639},{"c":89.365,"h":89.445,"l":89.32,"n":357,"o":89.41,"t":"2026-10-12T18:30:00Z","v":12579,"vw":89.390307},{"c":89.415,"h":89.45,"l":89.36,"n":357,"o":89.39,"t":"2026-10-12T18:45:00Z","v":13888,"vw":89.416843},{"c":89.33,"h":89.42,"l":89.285,"n":643,"o":89.42,"t":"2026-10-12T19:00:00Z","v":28223,"vw":89.352277},{"c":89.285,"h":89.39,"l":89.225,"n":595,"o":89.28,"t":"2026-10-12T19:15:00Z","v":20701,"vw":89.30881},{"c":89.535,"h":89.58,"l":89.235,"n":901,"o":89.285,"t":"2026-10-12T19:30:00Z","v":38619,"vw":89.335417},{"c":89.79,"h":89.8,"l":89.41,"n":2681,"o":89.53,"t":"2026-10-12T19:45:00Z","v":154796,"vw":89.64762},{"c":89.75,"h":89.75,"l":89.75,"n":31,"o":89.75,"t":"2026-10-12T20:00:00Z","v":132349,"vw":89.75},{"c":89.75,"h":89.75,"l":89.75,"n":1,"o":89.75,"t":"2026-10-12T20:15:00Z","v":300,"vw":89.75},{"c":90,"h":90,"l":90,"n":35,"o":90,"t":"2026-10-13T11:00:00Z","v":585,"vw":90},{"c":89.3875,"h":89.3875,"l":89.3875,"n":1,"o":89.3875,"t":"2026-10-13T12:00:00Z","v":500,"vw":89.3875},{"c":90.26,"h":90.99,"l":89.99,"n":399,"o":90,"t":"2026-10-13T13:30:00Z","v":44704,"vw":90.26897},{"c":89.13,"h":90.41,"l":89.105,"n":494,"o":90.4,"t":"2026-10-13T13:45:00Z","v":35858,"vw":90.046449},{"c":88.455,"h":89.12,"l":88.305,"n":278,"o":89.12,"t":"2026-10-13T14:00:00Z","v":12079,"vw":88.627379},{"c":88.25,"h":88.58,"l":87.84,"n":797,"o":88.445,"t":"2026-10-13T14:15:00Z","v":46755,"vw":88.221301},{"c":88.38,"h":88.535,"l":88.07,"n":389,"o":88.255,"t":"2026-10-13T14:30:00Z","v":23550,"vw":88.295615},{"c":88.63,"h":88.63,"l":88.21,"n":576,"o":88.34,"t":"2026-10-13T14:45:00Z","v":41340,"vw":88.400549},{"c":88.775,"h":88.9,"l":88.49,"n":477,"o":88.64,"t":"2026-10-13T15:00:00Z","v":24358,"vw":88.710818},{"c":88.62,"h":88.845,"l":88.49,"n":158,"o":88.8,"t":"2026-10-13T15:15:00Z","v":6709,"vw":88.722545},{"c":88.68,"h":88.83,"l":88.645,"n":327,"o":88.645,"t":"2026-10-13T15:30:00Z","v":12567,"vw":88.731881},{"c":88.7,"h":88.815,"l":88.52,"n":389,"o":88.61,"t":"2026-10-13T15:45:00Z","v":16199,"vw":88.666552},{"c":88.27,"h":88.73,"l":88.22,"n":311,"o":88.69,"t":"2026-10-13T16:00:00Z","v":10317,"vw":88.388561},{"c":88.225,"h":88.275,"l":88.025,"n":382,"o":88.15,"t":"2026-10-13T16:15:00Z","v":13817,"vw":88.166559},{"c":88.3,"h":88.47,"l":88.18,"n":528,"o":88.225,"t":"2026-10-13T16:30:00Z","v":29178,"vw":88.305152},{"c":88.41,"h":88.49,"l":88.325,"n":299,"o":88.33,"t":"2026-10-13T16:45:00Z","v":11310,"vw":88.384539},{"c":88.1,"h":88.37,"l":88.08,"n":223,"o":88.37,"t":"2026-10-13T17:00:00Z","v":9139,"vw":88.211354},{"c":88.14,"h":88.17,"l":87.98,"n":242,"o":88.07,"t":"2026-10-13T17:15:00Z","v":8121,"vw":88.070945},{"c":88.15,"h":88.38,"l":88.15,"n":258,"o":88.22,"t":"2026-10-13T17:30:00Z","v":8826,"vw":88.251424},{"c":88.02,"h":88.1125,"l":87.89,"n":289,"o":88.08,"t":"2026-10-13T17:45:00Z","v":16095,"vw":88.011487},{"c":88.07,"h":88.11,"l":87.88,"n":449,"o":88.1,"t":"2026-10-13T18:00:00Z","v":26874,"vw":88.030486},{"c":88.05,"h":88.4,"l":87.96,"n":535,"o":88.02,"t":"2026-10-13T18:15:00Z","v":25147,"vw":88.24424},{"c":88.15,"h":88.24,"l":87.99,"n":469,"o":88.06,"t":"2026-10-13T18:30:00Z","v":22202,"vw":88.118883},{"c":88.135,"h":88.18,"l":88.045,"n":412,"o":88.16,"t":"2026-10-13T18:45:00Z","v":20364,"vw":88.128054},{"c":88.17,"h":88.28,"l":88.095,"n":484,"o":88.145,"t":"2026-10-13T19:00:00Z","v":21794,"vw":88.174424},{"c":88.1,"h":88.29,"l":87.99,"n":640,"o":88.155,"t":"2026-10-13T19:15:00Z","v":44860,"vw":88.113019},{"c":88.17,"h":88.34,"l":88.07,"n":632,"o":88.09,"t":"2026-10-13T19:30:00Z","v":29370,"vw":88.199793},{"c":88.155,"h":88.27,"l":87.94,"n":2288,"o":88.17,"t":"2026-10-13T19:45:00Z","v":110465,"vw":88.117161},{"c":88.14,"h":88.14,"l":88.14,"n":35,"o":88.14,"t":"2026-10-13T20:00:00Z","v":110110,"vw":88.14},{"c":87.95,"h":87.95,"l":87.95,"n":7,"o":87.95,"t":"2026-10-14T08:00:00Z","v":124,"vw":87.95},{"c":88.3,"h":89.06,"l":88.14,"n":140,"o":88.14,"t":"2026-10-14T13:30:00Z","v":50089,"vw":88.393724},{"c":87.92,"h":88.31,"l":87.81,"n":175,"o":88.31,"t":"2026-10-14T13:45:00Z","v":5208,"vw":88.045528},{"c":87.7,"h":88.19,"l":87.54,"n":166,"o":87.92,"t":"2026-10-14T14:00:00Z","v":17461,"vw":87.932326},{"c":87.57,"h":87.77,"l":87.31,"n":404,"o":87.76,"t":"2026-10-14T14:15:00Z","v":51031,"vw":87.511747},{"c":87.63,"h":87.69,"l":87.405,"n":317,"o":87.61,"t":"2026-10-14T14:30:00Z","v":9335,"vw":87.588733},{"c":87.52,"h":87.73,"l":87.44,"n":234,"o":87.69,"t":"2026-10-14T14:45:00Z","v":6719,"vw":87.629217},{"c":87.325,"h":87.78,"l":87.325,"n":398,"o":87.6,"t":"2026-10-14T15:00:00Z","v":23269,"vw":87.723715},{"c":87.54,"h":87.65,"l":87.325,"n":221,"o":87.325,"t":"2026-10-14T15:15:00Z","v":6502,"vw":87.487577},{"c":87.61,"h":87.73,"l":87.5,"n":183,"o":87.5,"t":"2026-10-14T15:30:00Z","v":9288,"vw":87.634488},{"c":87.38,"h":87.56,"l":87.38,"n":207,"o":87.56,"t":"2026-10-14T15:45:00Z","v":8524,"vw":87.482968},{"c":87.45,"h":87.46,"l":87.25,"n":200,"o":87.35,"t":"2026-10-14T16:00:00Z","v":6322,"vw":87.358322},{"c":87.31,"h":87.47,"l":87.31,"n":161,"o":87.41,"t":"2026-10-14T16:15:00Z","v":4116,"vw":87.400918},{"c":87.05,"h":87.215,"l":86.95,"n":302,"o":87.21,"t":"2026-10-14T16:30:00Z","v":8869,"vw":87.105562},{"c":86.995,"h":87.1599,"l":86.98,"n":110,"o":87.06,"t":"2026-10-14T16:45:00Z","v":5993,"vw":87.053871},{"c":87,"h":87.045,"l":86.87,"n":146,"o":87.045,"t":"2026-10-14T17:00:00Z","v":5124,"vw":86.932481},{"c":86.955,"h":87.07,"l":86.945,"n":223,"o":86.945,"t":"2026-10-14T17:15:00Z","v":7725,"vw":86.993418},{"c":86.785,"h":87.01,"l":86.785,"n":232,"o":86.955,"t":"2026-10-14T17:30:00Z","v":7284,"vw":86.928433},{"c":86.67,"h":86.73,"l":86.55,"n":246,"o":86.73,"t":"2026-10-14T17:45:00Z","v":8007,"vw":86.667769},{"c":86.905,"h":86.91,"l":86.6375,"n":280,"o":86.6375,"t":"2026-10-14T18:00:00Z","v":17028,"vw":86.74792},{"c":87.125,"h":87.125,"l":86.83,"n":364,"o":86.9025,"t":"2026-10-14T18:15:00Z","v":15069,"vw":86.917206},{"c":87.21,"h":87.21,"l":86.94,"n":305,"o":87.125,"t":"2026-10-14T18:30:00Z","v":12111,"vw":87.089678},{"c":87.02,"h":87.17,"l":86.98,"n":259,"o":87.145,"t":"2026-10-14T18:45:00Z","v":9336,"vw":87.106725},{"c":87.03,"h":87.19,"l":86.98,"n":411,"o":86.99,"t":"2026-10-14T19:00:00Z","v":15758,"vw":87.10049},{"c":87.175,"h":87.19,"l":87.02,"n":508,"o":87.08,"t":"2026-10-14T19:15:00Z","v":18060,"vw":87.094521},{"c":86.92,"h":87.17,"l":86.82,"n":656,"o":87.17,"t":"2026-10-14T19:30:00Z","v":27425,"vw":86.943703},{"c":87.17,"h":87.24,"l":86.84,"n":1794,"o":86.92,"t":"2026-10-14T19:45:00Z","v":79727,"vw":87.086063},{"c":87.16,"h":87.16,"l":87.16,"n":27,"o":87.16,"t":"2026-10-14T20:00:00Z","v":102463,"vw":87.16},{"c":88.52,"h":89.39,"l":88.45,"n":298,"o":88.45,"t":"2026-10-15T13:30:00Z","v":11030,"vw":88.78743},{"c":89.475,"h":89.625,"l":88.42,"n":246,"o":88.515,"t":"2026-10-15T13:45:00Z","v":28037,"vw":89.094186},{"c":89.94,"h":90.26,"l":89.3501,"n":849,"o":89.475,"t":"2026-10-15T14:00:00Z","v":61528,"vw":89.737014},{"c":89.51,"h":90.03,"l":89.42,"n":493,"o":89.875,"t":"2026-10-15T14:15:00Z","v":25808,"vw":89.718417},{"c":89.41,"h":89.57,"l":89.22,"n":476,"o":89.485,"t":"2026-10-15T14:30:00Z","v":42871,"vw":89.428192},{"c":89.66,"h":89.81,"l":89.49,"n":671,"o":89.49,"t":"2026-10-15T14:45:00Z","v":34817,"vw":89.582065},{"c":89.34,"h":89.78,"l":89.34,"n":461,"o":89.73,"t":"2026-10-15T15:00:00Z","v":21511,"vw":89.499024},{"c":89.38,"h":89.51,"l":89.32,"n":385,"o":89.34,"t":"2026-10-15T15:15:00Z","v":13313,"vw":89.414803},{"c":89.26,"h":89.52,"l":89.2,"n":160,"o":89.52,"t":"2026-10-15T15:30:00Z","v":4442,"vw":89.372735},{"c":89.03,"h":89.34,"l":89.03,"n":216,"o":89.26,"t":"2026-10-15T15:45:00Z","v":47964,"vw":89.16842},{"c":89.415,"h":89.55,"l":89.01,"n":363,"o":89.05,"t":"2026-10-15T16:00:00Z","v":14841,"vw":89.273821},{"c":89.6,"h":89.78,"l":89.3201,"n":419,"o":89.415,"t":"2026-10-15T16:15:00Z","v":18874,"vw":89.472148},{"c":89.465,"h":89.62,"l":89.34,"n":319,"o":89.54,"t":"2026-10-15T16:30:00Z","v":9603,"vw":89.48135},{"c":89.39,"h":89.58,"l":89.29,"n":281,"o":89.36,"t":"2026-10-15T16:45:00Z","v":10066,"vw":89.412485},{"c":89.44,"h":89.57,"l":89.425,"n":275,"o":89.47,"t":"2026-10-15T17:00:00Z","v":7563,"vw":89.493873},{"c":89.4,"h":89.55,"l":89.29,"n":274,"o":89.47,"t":"2026-10-15T17:15:00Z","v":7252,"vw":89.444813},{"c":89.41,"h":89.545,"l":89.41,"n":337,"o":89.49,"t":"2026-10-15T17:30:00Z","v":8326,"vw":89.480092},{"c":89.44,"h":89.5499,"l":89.39,"n":406,"o":89.455,"t":"2026-10-15T17:45:00Z","v":12420,"vw":89.46748},{"c":89.37,"h":89.44,"l":89.24,"n":458,"o":89.345,"t":"2026-10-15T18:00:00Z","v":10481,"vw":89.338544},{"c":89.32,"h":89.4,"l":89.29,"n":354,"o":89.38,"t":"2026-10-15T18:15:00Z","v":9084,"vw":89.341698},{"c":89.29,"h":89.5,"l":89.28,"n":323,"o":89.28,"t":"2026-10-15T18:30:00Z","v":8433,"vw":89.374205},{"c":89.23,"h":89.5,"l":89.23,"n":289,"o":89.27,"t":"2026-10-15T18:45:00Z","v":8811,"vw":89.389249},{"c":89.38,"h":89.51,"l":89.355,"n":255,"o":89.355,"t":"2026-10-15T19:00:00Z","v":8475,"vw":89.427571},{"c":89.23,"h":89.49,"l":89.23,"n":543,"o":89.43,"t":"2026-10-15T19:15:00Z","v":20300,"vw":89.432532},{"c":89.48,"h":89.52,"l":89.19,"n":531,"o":89.19,"t":"2026-10-15T19:30:00Z","v":21539,"vw":89.326293},{"c":89.59,"h":89.8,"l":89.19,"n":1533,"o":89.49,"t":"2026-10-15T19:45:00Z","v":72366,"vw":89.609379},{"c":89.57,"h":89.57,"l":89.56,"n":39,"o":89.57,"t":"2026-10-15T20:00:00Z","v":121697,"vw":89.569979},{"c":89.45,"h":89.45,"l":89.45,"n":6,"o":89.45,"t":"2026-10-16T08:15:00Z","v":105,"vw":89.45},{"c":89.855,"h":90.24,"l":89.63,"n":58,"o":89.83,"t":"2026-10-16T13:30:00Z","v":8386,"vw":89.830445},{"c":89.78,"h":89.86,"l":89.57,"n":140,"o":89.84,"t":"2026-10-16T13:45:00Z","v":4910,"vw":89.821583},{"c":88.88,"h":89.61,"l":88.88,"n":203,"o":89.61,"t":"2026-10-16T14:00:00Z","v":6631,"vw":89.367052},{"c":88.985,"h":89.21,"l":88.91,"n":145,"o":88.91,"t":"2026-10-16T14:15:00Z","v":4354,"vw":89.048348},{"c":88.66,"h":88.94,"l":88.66,"n":129,"o":88.84,"t":"2026-10-16T14:30:00Z","v":2391,"vw":88.845455},{"c":88.84,"h":88.84,"l":88.71,"n":66,"o":88.72,"t":"2026-10-16T14:45:00Z","v":3096,"vw":88.765873},{"c":88.885,"h":88.96,"l":88.785,"n":194,"o":88.95,"t":"2026-10-16T15:00:00Z","v":8513,"vw":88.886155},{"c":88.845,"h":89.075,"l":88.805,"n":217,"o":88.88,"t":"2026-10-16T15:15:00Z","v":89445,"vw":88.967},{"c":88.78,"h":88.97,"l":88.78,"n":170,"o":88.805,"t":"2026-10-16T15:30:00Z","v":6723,"vw":88.904909},{"c":88.785,"h":88.91,"l":88.595,"n":282,"o":88.81,"t":"2026-10-16T15:45:00Z","v":7339,"vw":88.740083},{"c":88.73,"h":88.765,"l":88.67,"n":138,"o":88.765,"t":"2026-10-16T16:00:00Z","v":2889,"vw":88.725545},{"c":88.61,"h":88.745,"l":88.52,"n":309,"o":88.745,"t":"2026-10-16T16:15:00Z","v":9437,"vw":88.658414},{"c":88.86,"h":88.95,"l":88.57,"n":412,"o":88.59,"t":"2026-10-16T16:30:00Z","v":19899,"vw":88.77982},{"c":89.07,"h":89.07,"l":88.735,"n":181,"o":88.79,"t":"2026-10-16T16:45:00Z","v":5546,"vw":88.888622},{"c":88.82,"h":88.925,"l":88.79,"n":56,"o":88.89,"t":"2026-10-16T17:00:00Z","v":1395,"vw":88.880764},{"c":88.75,"h":88.97,"l":88.75,"n":181,"o":88.97,"t":"2026-10-16T17:15:00Z","v":5579,"vw":88.87541},{"c":88.825,"h":89.11,"l":88.695,"n":426,"o":88.755,"t":"2026-10-16T17:30:00Z","v":14913,"vw":88.833412},{"c":89,"h":89.03,"l":88.79,"n":220,"o":88.79,"t":"2026-10-16T17:45:00Z","v":8562,"vw":88.921518},{"c":88.97,"h":88.97,"l":88.76,"n":237,"o":88.82,"t":"2026-10-16T18:00:00Z","v":6892,"vw":88.879256},{"c":88.9,"h":88.935,"l":88.87,"n":94,"o":88.935,"t":"2026-10-16T18:15:00Z","v":2533,"vw":88.900858},{"c":88.93,"h":89.015,"l":88.85,"n":255,"o":88.85,"t":"2026-10-16T18:30:00Z","v":7202,"vw":88.935593},{"c":88.98,"h":89.02,"l":88.86,"n":217,"o":88.89,"t":"2026-10-16T18:45:00Z","v":6475,"vw":88.943522},{"c":89.04,"h":89.26,"l":88.935,"n":302,"o":88.94,"t":"2026-10-16T19:00:00Z","v":10451,"vw":89.070219},{"c":89.1,"h":89.11,"l":89.05,"n":198,"o":89.05,"t":"2026-10-16T19:15:00Z","v":3972,"vw":89.072796},{"c":89.09,"h":89.12,"l":88.93,"n":882,"o":89.099,"t":"2026-10-16T19:30:00Z","v":36224,"vw":89.062269},{"c":89.19,"h":89.35,"l":89.08,"n":1687,"o":89.08,"t":"2026-10-16T19:45:00Z","v":79408,"vw":89.193998},{"c":89.2,"h":89.2,"l":89.2,"n":35,"o":89.2,"t":"2026-10-16T20:00:00Z","v":95285,"vw":89.2},{"c":88.7,"h":89.2,"l":88.7,"n":21,"o":89.2,"t":"2026-10-19T09:45:00Z","v":984,"vw":89.084615},{"c":89.2,"h":89.2,"l":89.2,"n":1,"o":89.2,"t":"2026-10-19T10:00:00Z","v":500,"vw":89.2},{"c":89.2,"h":89.2,"l":89.2,"n":10,"o":89.2,"t":"2026-10-19T10:15:00Z","v":427,"vw":89.2},{"c":88.91,"h":88.91,"l":88.7,"n":19,"o":88.7,"t":"2026-10-19T10:30:00Z","v":1050,"vw":88.820033},{"c":88.71,"h":88.71,"l":88.7,"n":19,"o":88.7,"t":"2026-10-19T12:15:00Z","v":854,"vw":88.708123},{"c":88.9,"h":88.91,"l":88.3,"n":31,"o":88.9,"t":"2026-10-19T12:30:00Z","v":1427,"vw":88.826296},{"c":89.535,"h":89.54,"l":88.85,"n":42,"o":88.85,"t":"2026-10-19T13:30:00Z","v":3445,"vw":88.989247},{"c":89.08,"h":89.255,"l":88.86,"n":118,"o":89.17,"t":"2026-10-19T13:45:00Z","v":3628,"vw":89.008892},{"c":89.455,"h":89.51,"l":89.01,"n":239,"o":89.01,"t":"2026-10-19T14:00:00Z","v":19009,"vw":89.259817},{"c":89.9,"h":90.025,"l":89.225,"n":403,"o":89.225,"t":"2026-10-19T14:15:00Z","v":20966,"vw":89.560146},{"c":90.18,"h":90.3,"l":89.935,"n":368,"o":90.04,"t":"2026-10-19T14:30:00Z","v":10809,"vw":90.059519},{"c":90.465,"h":90.74,"l":90.13,"n":318,"o":90.245,"t":"2026-10-19T14:45:00Z","v":10876,"vw":90.294585},{"c":90.155,"h":90.73,"l":90.12,"n":430,"o":90.7,"t":"2026-10-19T15:00:00Z","v":16632,"vw":90.362732},{"c":90.5,"h":90.6,"l":90.27,"n":392,"o":90.3,"t":"2026-10-19T15:15:00Z","v":12496,"vw":90.380877},{"c":90.25,"h":90.65,"l":90.195,"n":372,"o":90.495,"t":"2026-10-19T15:30:00Z","v":26225,"vw":90.524321},{"c":90.46,"h":90.55,"l":90.21,"n":257,"o":90.22,"t":"2026-10-19T15:45:00Z","v":13931,"vw":90.381734},{"c":90.57,"h":90.57,"l":90.23,"n":308,"o":90.4575,"t":"2026-10-19T16:00:00Z","v":11494,"vw":90.322055},{"c":90.39,"h":90.63,"l":90.31,"n":322,"o":90.575,"t":"2026-10-19T16:15:00Z","v":10521,"vw":90.463216},{"c":90.53,"h":90.575,"l":90.31,"n":305,"o":90.37,"t":"2026-10-19T16:30:00Z","v":10858,"vw":90.469807},{"c":90.55,"h":90.61,"l":90.45,"n":212,"o":90.48,"t":"2026-10-19T16:45:00Z","v":7117,"vw":90.5451},{"c":90.5,"h":90.56,"l":90.39,"n":307,"o":90.56,"t":"2026-10-19T17:00:00Z","v":11241,"vw":90.494619},{"c":90.54,"h":90.555,"l":90.4,"n":226,"o":90.5425,"t":"2026-10-19T17:15:00Z","v":5808,"vw":90.47516},{"c":90.55,"h":90.55,"l":90.37,"n":253,"o":90.485,"t":"2026-10-19T17:30:00Z","v":6521,"vw":90.4425},{"c":90.545,"h":90.615,"l":90.54,"n":204,"o":90.54,"t":"2026-10-19T17:45:00Z","v":6647,"vw":90.559432},{"c":90.445,"h":90.61,"l":90.425,"n":286,"o":90.545,"t":"2026-10-19T18:00:00Z","v":8313,"vw":90.535585},{"c":90.29,"h":90.5,"l":90.28,"n":338,"o":90.41,"t":"2026-10-19T18:15:00Z","v":8818,"vw":90.391669},{"c":90.22,"h":90.3165,"l":90.22,"n":108,"o":90.3165,"t":"2026-10-19T18:30:00Z","v":2291,"vw":90.258783},{"c":90.25,"h":90.285,"l":90.16,"n":357,"o":90.285,"t":"2026-10-19T18:45:00Z","v":13121,"vw":90.212682},{"c":90.21,"h":90.26,"l":90.07,"n":354,"o":90.25,"t":"2026-10-19T19:00:00Z","v":10107,"vw":90.166119},{"c":90.165,"h":90.265,"l":90.09,"n":252,"o":90.25,"t":"2026-10-19T19:15:00Z","v":6057,"vw":90.166432},{"c":90.21,"h":90.31,"l":90.13,"n":689,"o":90.13,"t":"2026-10-19T19:30:00Z","v":34519,"vw":90.225516},{"c":90,"h":90.32,"l":89.865,"n":2758,"o":90.225,"t":"2026-10-19T19:45:00Z","v":142704,"vw":90.050879},{"c":89.96,"h":89.96,"l":89.96,"n":25,"o":89.96,"t":"2026-10-19T20:00:00Z","v":88782,"vw":89.96},{"c":90.725,"h":91,"l":90.46,"n":250,"o":90.86,"t":"2026-10-20T13:30:00Z","v":16417,"vw":90.781839},{"c":90.895,"h":91.15,"l":90.665,"n":218,"o":90.7725,"t":"2026-10-20T13:45:00Z","v":13059,"vw":90.832191},{"c":90.77,"h":90.86,"l":90.49,"n":189,"o":90.7,"t":"2026-10-20T14:00:00Z","v":8725,"vw":90.717728},{"c":91.2,"h":91.2,"l":90.87,"n":211,"o":90.87,"t":"2026-10-20T14:15:00Z","v":11545,"vw":91.128439},{"c":91.37,"h":91.53,"l":90.97,"n":325,"o":90.99,"t":"2026-10-20T14:30:00Z","v":15472,"vw":91.211825},{"c":91.57,"h":91.59,"l":91.4,"n":309,"o":91.49,"t":"2026-10-20T14:45:00Z","v":25418,"vw":91.491916},{"c":91.185,"h":91.475,"l":91.185,"n":424,"o":91.475,"t":"2026-10-20T15:00:00Z","v":12370,"vw":91.345456},{"c":91.265,"h":91.39,"l":91.195,"n":164,"o":91.195,"t":"2026-10-20T15:15:00Z","v":4911,"vw":91.247933},{"c":91.335,"h":91.38,"l":91.19,"n":201,"o":91.195,"t":"2026-10-20T15:30:00Z","v":4547,"vw":91.297619},{"c":91.1,"h":91.35,"l":91.1,"n":169,"o":91.35,"t":"2026-10-20T15:45:00Z","v":3888,"vw":91.209063},{"c":90.93,"h":91.13,"l":90.92,"n":255,"o":91.08,"t":"2026-10-20T16:00:00Z","v":12157,"vw":91.005659},{"c":91.07,"h":91.07,"l":90.92,"n":195,"o":91,"t":"2026-10-20T16:15:00Z","v":7472,"vw":90.997188},{"c":91.13,"h":91.14,"l":91,"n":245,"o":91.0775,"t":"2026-10-20T16:30:00Z","v":5600,"vw":91.092685},{"c":91.08,"h":91.11,"l":91.055,"n":145,"o":91.1001,"t":"2026-10-20T16:45:00Z","v":3863,"vw":91.087809},{"c":91.12,"h":91.15,"l":91.03,"n":125,"o":91.065,"t":"2026-10-20T17:00:00Z","v":3013,"vw":91.079643},{"c":90.995,"h":91.12,"l":90.99,"n":121,"o":91.06,"t":"2026-10-20T17:15:00Z","v":3139,"vw":91.040443},{"c":90.8,"h":91.08,"l":90.76,"n":522,"o":91.08,"t":"2026-10-20T17:30:00Z","v":42474,"vw":90.938659},{"c":90.82,"h":90.85,"l":90.77,"n":204,"o":90.81,"t":"2026-10-20T17:45:00Z","v":12246,"vw":90.805304},{"c":90.91,"h":90.91,"l":90.78,"n":508,"o":90.84,"t":"2026-10-20T18:00:00Z","v":19987,"vw":90.813883},{"c":91.01,"h":91.04,"l":90.87,"n":187,"o":90.93,"t":"2026-10-20T18:15:00Z","v":6394,"vw":90.95486},{"c":91,"h":91.04,"l":90.93,"n":93,"o":90.95,"t":"2026-10-20T18:30:00Z","v":2882,"vw":90.967241},{"c":90.875,"h":90.94,"l":90.69,"n":507,"o":90.94,"t":"2026-10-20T18:45:00Z","v":22943,"vw":90.846544},{"c":90.685,"h":90.87,"l":90.605,"n":385,"o":90.87,"t":"2026-10-20T19:00:00Z","v":17186,"vw":90.741043},{"c":90.73,"h":90.78,"l":90.68,"n":363,"o":90.72,"t":"2026-10-20T19:15:00Z","v":10598,"vw":90.72379},{"c":90.94,"h":90.95,"l":90.69,"n":480,"o":90.73,"t":"2026-10-20T19:30:00Z","v":25382,"vw":90.816559},{"c":91.2,"h":91.24,"l":90.88,"n":1355,"o":90.95,"t":"2026-10-20T19:45:00Z","v":43707,"vw":91.115246},{"c":91.18,"h":91.18,"l":91.17,"n":30,"o":91.17,"t":"2026-10-20T20:00:00Z","v":141460,"vw":91.17999},{"c":91.12,"h":91.4,"l":90.5,"n":43,"o":91.18,"t":"2026-10-21T09:30:00Z","v":1790,"vw":90.975523},{"c":91.18,"h":91.18,"l":91.18,"n":2,"o":91.18,"t":"2026-10-21T09:45:00Z","v":513,"vw":91.18},{"c":91.655,"h":91.88,"l":90,"n":352,"o":90.43,"t":"2026-10-21T13:30:00Z","v":33527,"vw":91.308074},{"c":91.51,"h":91.78,"l":91.41,"n":207,"o":91.77,"t":"2026-10-21T13:45:00Z","v":8517,"vw":91.676404},{"c":91.64,"h":91.71,"l":90.935,"n":263,"o":91.67,"t":"2026-10-21T14:00:00Z","v":18152,"vw":91.356059},{"c":91.74,"h":91.83,"l":91.13,"n":242,"o":91.64,"t":"2026-10-21T14:15:00Z","v":7725,"vw":91.693205},{"c":91.8,"h":92.05,"l":91.63,"n":418,"o":91.68,"t":"2026-10-21T14:30:00Z","v":11982,"vw":91.817563},{"c":91.63,"h":91.89,"l":91.6,"n":319,"o":91.78,"t":"2026-10-21T14:45:00Z","v":7299,"vw":91.748421},{"c":91.5899,"h":91.6,"l":91.42,"n":239,"o":91.51,"t":"2026-10-21T15:00:00Z","v":7028,"vw":91.538856},{"c":91.2075,"h":91.49,"l":91.15,"n":311,"o":91.475,"t":"2026-10-21T15:15:00Z","v":10873,"vw":91.314502},{"c":91.27,"h":91.33,"l":91.19,"n":315,"o":91.225,"t":"2026-10-21T15:30:00Z","v":15094,"vw":91.254749},{"c":91.29,"h":91.35,"l":91.19,"n":160,"o":91.34,"t":"2026-10-21T15:45:00Z","v":5064,"vw":91.273687},{"c":91.48,"h":91.54,"l":91.28,"n":309,"o":91.28,"t":"2026-10-21T16:00:00Z","v":16365,"vw":91.382411},{"c":91.665,"h":91.665,"l":91.37,"n":246,"o":91.42,"t":"2026-10-21T16:15:00Z","v":7879,"vw":91.477298},{"c":91.41,"h":91.69,"l":91.4,"n":251,"o":91.69,"t":"2026-10-21T16:30:00Z","v":8714,"vw":91.53237},{"c":91.54,"h":91.6,"l":91.37,"n":113,"o":91.46,"t":"2026-10-21T16:45:00Z","v":3751,"vw":91.471695},{"c":91.47,"h":91.545,"l":91.47,"n":123,"o":91.545,"t":"2026-10-21T17:00:00Z","v":2358,"vw":91.511818},{"c":91.655,"h":91.74,"l":91.51,"n":352,"o":91.52,"t":"2026-10-21T17:15:00Z","v":17126,"vw":91.606367},{"c":91.5697,"h":91.68,"l":91.53,"n":188,"o":91.68,"t":"2026-10-21T17:30:00Z","v":8797,"vw":91.601562},{"c":91.595,"h":91.63,"l":91.5,"n":195,"o":91.59,"t":"2026-10-21T17:45:00Z","v":6402,"vw":91.570063},{"c":91.7,"h":91.7,"l":91.62,"n":219,"o":91.64,"t":"2026-10-21T18:00:00Z","v":5425,"vw":91.650288},{"c":91.65,"h":91.67,"l":91.53,"n":204,"o":91.64,"t":"2026-10-21T18:15:00Z","v":6769,"vw":91.594211},{"c":91.685,"h":91.7,"l":91.64,"n":121,"o":91.645,"t":"2026-10-21T18:30:00Z","v":3139,"vw":91.667188},{"c":91.36,"h":91.66,"l":91.32,"n":405,"o":91.655,"t":"2026-10-21T18:45:00Z","v":12035,"vw":91.479952},{"c":91.27,"h":91.365,"l":91.23,"n":317,"o":91.3575,"t":"2026-10-21T19:00:00Z","v":8651,"vw":91.277501},{"c":91.29,"h":91.38,"l":91.235,"n":480,"o":91.235,"t":"2026-10-21T19:15:00Z","v":13290,"vw":91.302997},{"c":91.25,"h":91.275,"l":90.99,"n":881,"o":91.275,"t":"2026-10-21T19:30:00Z","v":30668,"vw":91.143307},{"c":91.4,"h":91.62,"l":91.2,"n":1991,"o":91.2,"t":"2026-10-21T19:45:00Z","v":110674,"vw":91.42896},{"c":91.4,"h":91.4,"l":91.22,"n":31,"o":91.4,"t":"2026-10-21T20:00:00Z","v":111858,"vw":91.399657},{"c":90.1,"h":91,"l":90,"n":31,"o":91,"t":"2026-10-22T08:00:00Z","v":1751,"vw":90.629496},{"c":90.51,"h":90.83,"l":90.2,"n":35,"o":90.83,"t":"2026-10-22T08:15:00Z","v":1044,"vw":90.657274},{"c":90.5,"h":90.5,"l":90.5,"n":8,"o":90.5,"t":"2026-10-22T11:30:00Z","v":615,"vw":90.5},{"c":91.71,"h":92.18,"l":89.1286,"n":128,"o":91.4,"t":"2026-10-22T13:30:00Z","v":9013,"vw":91.612607},{"c":91.79,"h":91.83,"l":91.58,"n":120,"o":91.83,"t":"2026-10-22T13:45:00Z","v":4559,"vw":91.700553},{"c":92.04,"h":92.04,"l":91.71,"n":134,"o":91.82,"t":"2026-10-22T14:00:00Z","v":3006,"vw":91.860601},{"c":91.965,"h":92.14,"l":91.96,"n":163,"o":92.14,"t":"2026-10-22T14:15:00Z","v":9375,"vw":92.027464},{"c":91.835,"h":91.99,"l":91.645,"n":412,"o":91.915,"t":"2026-10-22T14:30:00Z","v":17776,"vw":91.809042},{"c":92.4,"h":92.4,"l":91.8,"n":112,"o":91.8,"t":"2026-10-22T14:45:00Z","v":2970,"vw":92.187515},{"c":92.125,"h":92.27,"l":91.93,"n":277,"o":92.01,"t":"2026-10-22T15:00:00Z","v":12771,"vw":92.059942},{"c":92.7,"h":92.79,"l":92.125,"n":653,"o":92.125,"t":"2026-10-22T15:15:00Z","v":41045,"vw":92.414702},{"c":92.695,"h":92.75,"l":92.47,"n":179,"o":92.7,"t":"2026-10-22T15:30:00Z","v":6402,"vw":92.675274},{"c":93.37,"h":93.37,"l":92.501,"n":510,"o":92.64,"t":"2026-10-22T15:45:00Z","v":53846,"vw":92.789796},{"c":93.29,"h":93.435,"l":93.15,"n":246,"o":93.215,"t":"2026-10-22T16:00:00Z","v":8470,"vw":93.250623},{"c":93.23,"h":93.4,"l":93.21,"n":199,"o":93.305,"t":"2026-10-22T16:15:00Z","v":9185,"vw":93.293096},{"c":92.95,"h":93.34,"l":92.93,"n":198,"o":93.275,"t":"2026-10-22T16:30:00Z","v":7453,"vw":93.157183},{"c":93.24,"h":93.265,"l":92.955,"n":302,"o":92.955,"t":"2026-10-22T16:45:00Z","v":9281,"vw":93.165092},{"c":93.13,"h":93.195,"l":92.95,"n":198,"o":93.195,"t":"2026-10-22T17:00:00Z","v":6128,"vw":93.085948},{"c":93.39,"h":93.39,"l":93.145,"n":297,"o":93.145,"t":"2026-10-22T17:15:00Z","v":9979,"vw":93.262401},{"c":93.17,"h":93.46,"l":93.12,"n":329,"o":93.32,"t":"2026-10-22T17:30:00Z","v":11606,"vw":93.314196},{"c":93.17,"h":93.24,"l":93.02,"n":209,"o":93.24,"t":"2026-10-22T17:45:00Z","v":7093,"vw":93.135134},{"c":93.48,"h":93.48,"l":93.135,"n":443,"o":93.19,"t":"2026-10-22T18:00:00Z","v":33827,"vw":93.360585},{"c":93.42,"h":93.5916,"l":93.38,"n":310,"o":93.41,"t":"2026-10-22T18:15:00Z","v":12353,"vw":93.45943},{"c":93.4531,"h":93.56,"l":93.45,"n":279,"o":93.5063,"t":"2026-10-22T18:30:00Z","v":7453,"vw":93.509695},{"c":93.53,"h":93.55,"l":93.35,"n":375,"o":93.38,"t":"2026-10-22T18:45:00Z","v":12693,"vw":93.463315},{"c":93.81,"h":94.16,"l":93.51,"n":713,"o":93.55,"t":"2026-10-22T19:00:00Z","v":29270,"vw":93.835512},{"c":93.78,"h":93.87,"l":93.61,"n":585,"o":93.745,"t":"2026-10-22T19:15:00Z","v":24366,"vw":93.764291},{"c":93.535,"h":93.805,"l":93.52,"n":839,"o":93.8,"t":"2026-10-22T19:30:00Z","v":32091,"vw":93.619629},{"c":94,"h":94,"l":93.48,"n":2405,"o":93.6,"t":"2026-10-22T19:45:00Z","v":134105,"vw":93.789499},{"c":93.94,"h":93.94,"l":93.94,"n":36,"o":93.94,"t":"2026-10-22T20:00:00Z","v":108405,"vw":93.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.675,"strike":117.77217593432324,"iv":0.5798909253127348,"gamma":0.0115609547724694,"theta":-0.04758719446813149,"vega":0.04624730233159864,"rho":0.006600651737807123,"breakevenPct":26.0881157486941},{"delta":0.15,"premium":0.9171507870084327,"strike":108.53720629606747,"iv":0.4597826625988991,"gamma":0.01973630011140621,"theta":-0.05148084918882015,"vega":0.06126120495953338,"rho":0.00992142525367655,"breakevenPct":16.51517679697242},{"delta":0.2,"premium":1.1723021297553549,"strike":106.38489351223225,"iv":0.44584227190828596,"gamma":0.025653554468810624,"theta":-0.05649150426119576,"vega":0.07278202814722479,"rho":0.013299018560222545,"breakevenPct":14.495630872884405},{"delta":0.25,"premium":1.268027669668882,"strike":101.59861651655591,"iv":0.3483593094582965,"gamma":0.03588327375755829,"theta":-0.051550346644107486,"vega":0.08344017796189886,"rho":0.01670439878472809,"breakevenPct":9.502495407946332},{"delta":0.3,"premium":1.5800576036866358,"strike":99.23271889400921,"iv":0.31790235023041474,"gamma":0.040282119815668205,"theta":-0.052140460829493085,"vega":0.08983894009216589,"rho":0.020077762550356867,"breakevenPct":7.316134232165056},{"delta":0.35,"premium":2.000564516129032,"strike":98.08064516129032,"iv":0.32105903225806454,"gamma":0.04175677419354839,"theta":-0.055504516129032254,"vega":0.0941016129032258,"rho":0.023435070013786183,"breakevenPct":6.537374576771723},{"delta":0.4,"premium":2.4210714285714285,"strike":96.92857142857143,"iv":0.32421571428571433,"gamma":0.04323142857142857,"theta":-0.05886857142857143,"vega":0.09836428571428571,"rho":0.026792377477215502,"breakevenPct":5.758614921378388},{"delta":0.45,"premium":2.8415783410138244,"strike":95.77649769585254,"iv":0.32737239631336407,"gamma":0.04470608294930875,"theta":-0.0622326267281106,"vega":0.10262695852534562,"rho":0.030149684940644822,"breakevenPct":4.979855265985056},{"delta":0.5,"premium":3.2758058097890967,"strike":94.67568643056109,"iv":0.3260882212495026,"gamma":0.045635137286112216,"theta":-0.06344273776362913,"vega":0.10428058097890967,"rho":0.03350789348138304,"breakevenPct":4.270270641207347},{"delta":0.55,"premium":3.7384003183446084,"strike":93.68085953044171,"iv":0.3156226422602467,"gamma":0.04543617190608834,"theta":-0.06019960206923995,"vega":0.1005400318344608,"rho":0.03686796498563722,"breakevenPct":3.703704331260713},{"delta":0.6,"premium":4.20099482690012,"strike":92.68603263032233,"iv":0.30515706327099085,"gamma":0.045237206526064465,"theta":-0.05695646637485078,"vega":0.09679948269001194,"rho":0.04022803648989139,"breakevenPct":3.1371380213140805},{"delta":0.65,"premium":4.663589335455631,"strike":91.69120573020294,"iv":0.29469148428173497,"gamma":0.04503824114604059,"theta":-0.0537133306804616,"vega":0.09305893354556306,"rho":0.04358810799414557,"breakevenPct":2.570571711367447},{"delta":0.7,"premium":5.126183844011142,"strike":90.69637883008356,"iv":0.2842259052924791,"gamma":0.04483927576601671,"theta":-0.05047019498607243,"vega":0.08931838440111421,"rho":0.046948179498399745,"breakevenPct":2.004005401420814},{"delta":0.75,"premium":5.953816793893131,"strike":89.42748091603053,"iv":0.28475496183206106,"gamma":0.04228396946564885,"theta":-0.047455725190839695,"vega":0.08332213740458015,"rho":0.05006940401671134,"breakevenPct":1.5342747604041604},{"delta":0.8,"premium":7.633206106870231,"strike":87.51908396946564,"iv":0.3109381679389313,"gamma":0.03423053435114502,"theta":-0.04497480916030534,"vega":0.07206259541984732,"rho":0.05263331890115689,"breakevenPct":1.2904940135574605},{"delta":0.85,"premium":9.312595419847327,"strike":85.61068702290076,"iv":0.3371213740458015,"gamma":0.026177099236641223,"theta":-0.04249389312977099,"vega":0.06080305343511451,"rho":0.05519723378560244,"breakevenPct":1.0467132667107615},{"delta":0.9,"premium":11.336247544204323,"strike":83.33005893909626,"iv":0.3376846758349705,"gamma":0.018556777996070722,"theta":-0.034051669941060896,"vega":0.044475049115913545,"rho":0.05746492070911732,"breakevenPct":0.7731599779652829}],"put":[{"delta":0.1,"premium":1.1039058189638333,"strike":72.04863026827407,"iv":0.8186345558855691,"gamma":0.008614697831258206,"theta":-0.06350334776239694,"vega":0.04617138699805375,"rho":-0.00850170840229745,"breakevenPct":24.47868378825821},{"delta":0.15,"premium":1.136035001093769,"strike":81.68828000875016,"iv":0.5205068412108591,"gamma":0.01696150993069905,"theta":-0.052604842683651634,"vega":0.06068612290785296,"rho":-0.012445897332200263,"breakevenPct":14.25138917643561},{"delta":0.2,"premium":1.5265401002154095,"strike":84.81232080172327,"iv":0.48559876834960064,"gamma":0.021864728682748046,"theta":-0.05965659753522295,"vega":0.07369232265426397,"rho":-0.016586394728614878,"breakevenPct":11.341515114426365},{"delta":0.25,"premium":1.804042244196229,"strike":87.11701870163525,"iv":0.43891653090951344,"gamma":0.027765458093751805,"theta":-0.05911477625964256,"vega":0.08269885671841959,"rho":-0.02059188837797517,"breakevenPct":9.183546457910351},{"delta":0.3,"premium":2.074321740917925,"strike":89.36934784098271,"iv":0.39148174113645606,"gamma":0.033729943958008206,"theta":-0.05808760730679681,"vega":0.09144974990715428,"rho":-0.024588753187121344,"breakevenPct":7.073636257116476},{"delta":0.35,"premium":2.575706940874036,"strike":90.92544987146529,"iv":0.37901439588688945,"gamma":0.036140359897172236,"theta":-0.05896606683804627,"vega":0.09606555269922878,"rho":-0.02873984632996163,"breakevenPct":5.950880423045287},{"delta":0.4,"premium":3.1669665809768643,"strike":92.2107969151671,"iv":0.380145501285347,"gamma":0.037168637532133675,"theta":-0.06058560411311054,"vega":0.099073264781491,"rho":-0.0329509171581274,"breakevenPct":5.212017953810697},{"delta":0.45,"premium":3.758226221079692,"strike":93.4961439588689,"iv":0.38127660668380464,"gamma":0.038196915167095113,"theta":-0.06220514138817481,"vega":0.10208097686375321,"rho":-0.03716198798629318,"breakevenPct":4.473155484576109},{"delta":0.5,"premium":4.3494858611825205,"strike":94.78149100257069,"iv":0.3824077120822622,"gamma":0.03922519280205655,"theta":-0.06382467866323908,"vega":0.10508868894601543,"rho":-0.04137305881445895,"breakevenPct":3.734293015341521},{"delta":0.55,"premium":5.068308080808082,"strike":96.0479797979798,"iv":0.3768570707070707,"gamma":0.03881313131313131,"theta":-0.06070454545454545,"vega":0.10256085858585857,"rho":-0.045654674775731104,"breakevenPct":3.1512968733535054},{"delta":0.6,"premium":5.813257575757576,"strike":97.31060606060606,"iv":0.3699378787878788,"gamma":0.0381060606060606,"theta":-0.056613636363636366,"vega":0.09889924242424242,"rho":-0.04995073974016961,"breakevenPct":2.6002251598376804},{"delta":0.65,"premium":6.558207070707072,"strike":98.57323232323232,"iv":0.3630186868686869,"gamma":0.0373989898989899,"theta":-0.05252272727272727,"vega":0.09523762626262626,"rho":-0.05424680470460812,"breakevenPct":2.0491534463218546},{"delta":0.7,"premium":7.303156565656565,"strike":99.83585858585859,"iv":0.356099494949495,"gamma":0.03669191919191919,"theta":-0.04843181818181819,"vega":0.0915760101010101,"rho":-0.05854286966904662,"breakevenPct":1.4980817328060292},{"delta":0.75,"premium":8.871014492753623,"strike":101.7512077294686,"iv":0.3638509661835749,"gamma":0.032572222222222225,"theta":-0.04306666666666666,"vega":0.08258913043478261,"rho":-0.06340637782254906,"breakevenPct":1.128174114631705},{"delta":0.8,"premium":10.561835748792273,"strike":103.76409017713365,"iv":0.3737946054750403,"gamma":0.02794259259259259,"theta":-0.037511111111111106,"vega":0.07280652173913042,"rho":-0.06835467633763574,"breakevenPct":0.7853369934624332},{"delta":0.85,"premium":13.356226053639846,"strike":106.84865900383141,"iv":0.4016032567049808,"gamma":0.02206819923371648,"theta":-0.03210344827586207,"vega":0.06136494252873564,"rho":-0.07414608453754154,"breakevenPct":0.4764392695427095},{"delta":0.9,"premium":20.805,"strike":114.5,"iv":0.5096099999999999,"gamma":0.013030000000000002,"theta":-0.029419999999999998,"vega":0.046430000000000006,"rho":-0.08353952470360156,"breakevenPct":0.26080476900148464}]},"raw":{"call":[{"delta":0.1,"premium":0.675,"strike":117.77217593432324,"iv":0.5798909253127348,"gamma":0.0115609547724694,"theta":-0.04758719446813149,"vega":0.04624730233159864,"rho":0.006600651737807123,"breakevenPct":26.0881157486941},{"delta":0.15,"premium":0.9171507870084327,"strike":108.53720629606747,"iv":0.4597826625988991,"gamma":0.01973630011140621,"theta":-0.05148084918882015,"vega":0.06126120495953338,"rho":0.00992142525367655,"breakevenPct":16.51517679697242},{"delta":0.2,"premium":1.1723021297553549,"strike":106.38489351223225,"iv":0.44584227190828596,"gamma":0.025653554468810624,"theta":-0.05649150426119576,"vega":0.07278202814722479,"rho":0.013299018560222545,"breakevenPct":14.495630872884405},{"delta":0.25,"premium":1.268027669668882,"strike":101.59861651655591,"iv":0.3483593094582965,"gamma":0.03588327375755829,"theta":-0.051550346644107486,"vega":0.08344017796189886,"rho":0.01670439878472809,"breakevenPct":9.502495407946332},{"delta":0.3,"premium":1.5800576036866358,"strike":99.23271889400921,"iv":0.31790235023041474,"gamma":0.040282119815668205,"theta":-0.052140460829493085,"vega":0.08983894009216589,"rho":0.020077762550356867,"breakevenPct":7.316134232165056},{"delta":0.35,"premium":2.000564516129032,"strike":98.08064516129032,"iv":0.32105903225806454,"gamma":0.04175677419354839,"theta":-0.055504516129032254,"vega":0.0941016129032258,"rho":0.023435070013786183,"breakevenPct":6.537374576771723},{"delta":0.4,"premium":2.4210714285714285,"strike":96.92857142857143,"iv":0.32421571428571433,"gamma":0.04323142857142857,"theta":-0.05886857142857143,"vega":0.09836428571428571,"rho":0.026792377477215502,"breakevenPct":5.758614921378388},{"delta":0.45,"premium":2.8415783410138244,"strike":95.77649769585254,"iv":0.32737239631336407,"gamma":0.04470608294930875,"theta":-0.0622326267281106,"vega":0.10262695852534562,"rho":0.030149684940644822,"breakevenPct":4.979855265985056},{"delta":0.5,"premium":3.2758058097890967,"strike":94.67568643056109,"iv":0.3260882212495026,"gamma":0.045635137286112216,"theta":-0.06344273776362913,"vega":0.10428058097890967,"rho":0.03350789348138304,"breakevenPct":4.270270641207347},{"delta":0.55,"premium":3.7384003183446084,"strike":93.68085953044171,"iv":0.3156226422602467,"gamma":0.04543617190608834,"theta":-0.06019960206923995,"vega":0.1005400318344608,"rho":0.03686796498563722,"breakevenPct":3.703704331260713},{"delta":0.6,"premium":4.20099482690012,"strike":92.68603263032233,"iv":0.30515706327099085,"gamma":0.045237206526064465,"theta":-0.05695646637485078,"vega":0.09679948269001194,"rho":0.04022803648989139,"breakevenPct":3.1371380213140805},{"delta":0.65,"premium":4.663589335455631,"strike":91.69120573020294,"iv":0.29469148428173497,"gamma":0.04503824114604059,"theta":-0.0537133306804616,"vega":0.09305893354556306,"rho":0.04358810799414557,"breakevenPct":2.570571711367447},{"delta":0.7,"premium":5.126183844011142,"strike":90.69637883008356,"iv":0.2842259052924791,"gamma":0.04483927576601671,"theta":-0.05047019498607243,"vega":0.08931838440111421,"rho":0.046948179498399745,"breakevenPct":2.004005401420814},{"delta":0.75,"premium":5.953816793893131,"strike":89.42748091603053,"iv":0.28475496183206106,"gamma":0.04228396946564885,"theta":-0.047455725190839695,"vega":0.08332213740458015,"rho":0.05006940401671134,"breakevenPct":1.5342747604041604},{"delta":0.8,"premium":7.633206106870231,"strike":87.51908396946564,"iv":0.3109381679389313,"gamma":0.03423053435114502,"theta":-0.04497480916030534,"vega":0.07206259541984732,"rho":0.05263331890115689,"breakevenPct":1.2904940135574605},{"delta":0.85,"premium":9.312595419847327,"strike":85.61068702290076,"iv":0.3371213740458015,"gamma":0.026177099236641223,"theta":-0.04249389312977099,"vega":0.06080305343511451,"rho":0.05519723378560244,"breakevenPct":1.0467132667107615},{"delta":0.9,"premium":11.336247544204323,"strike":83.33005893909626,"iv":0.3376846758349705,"gamma":0.018556777996070722,"theta":-0.034051669941060896,"vega":0.044475049115913545,"rho":0.05746492070911732,"breakevenPct":0.7731599779652829}],"put":[{"delta":0.1,"premium":1.1039058189638333,"strike":72.04863026827407,"iv":0.8186345558855691,"gamma":0.008614697831258206,"theta":-0.06350334776239694,"vega":0.04617138699805375,"rho":-0.00850170840229745,"breakevenPct":24.47868378825821},{"delta":0.15,"premium":1.136035001093769,"strike":81.68828000875016,"iv":0.5205068412108591,"gamma":0.01696150993069905,"theta":-0.052604842683651634,"vega":0.06068612290785296,"rho":-0.012445897332200263,"breakevenPct":14.25138917643561},{"delta":0.2,"premium":1.5265401002154095,"strike":84.81232080172327,"iv":0.48559876834960064,"gamma":0.021864728682748046,"theta":-0.05965659753522295,"vega":0.07369232265426397,"rho":-0.016586394728614878,"breakevenPct":11.341515114426365},{"delta":0.25,"premium":1.804042244196229,"strike":87.11701870163525,"iv":0.43891653090951344,"gamma":0.027765458093751805,"theta":-0.05911477625964256,"vega":0.08269885671841959,"rho":-0.02059188837797517,"breakevenPct":9.183546457910351},{"delta":0.3,"premium":2.074321740917925,"strike":89.36934784098271,"iv":0.39148174113645606,"gamma":0.033729943958008206,"theta":-0.05808760730679681,"vega":0.09144974990715428,"rho":-0.024588753187121344,"breakevenPct":7.073636257116476},{"delta":0.35,"premium":2.575706940874036,"strike":90.92544987146529,"iv":0.37901439588688945,"gamma":0.036140359897172236,"theta":-0.05896606683804627,"vega":0.09606555269922878,"rho":-0.02873984632996163,"breakevenPct":5.950880423045287},{"delta":0.4,"premium":3.1669665809768643,"strike":92.2107969151671,"iv":0.380145501285347,"gamma":0.037168637532133675,"theta":-0.06058560411311054,"vega":0.099073264781491,"rho":-0.0329509171581274,"breakevenPct":5.212017953810697},{"delta":0.45,"premium":3.758226221079692,"strike":93.4961439588689,"iv":0.38127660668380464,"gamma":0.038196915167095113,"theta":-0.06220514138817481,"vega":0.10208097686375321,"rho":-0.03716198798629318,"breakevenPct":4.473155484576109},{"delta":0.5,"premium":4.3494858611825205,"strike":94.78149100257069,"iv":0.3824077120822622,"gamma":0.03922519280205655,"theta":-0.06382467866323908,"vega":0.10508868894601543,"rho":-0.04137305881445895,"breakevenPct":3.734293015341521},{"delta":0.55,"premium":5.068308080808082,"strike":96.0479797979798,"iv":0.3768570707070707,"gamma":0.03881313131313131,"theta":-0.06070454545454545,"vega":0.10256085858585857,"rho":-0.045654674775731104,"breakevenPct":3.1512968733535054},{"delta":0.6,"premium":5.813257575757576,"strike":97.31060606060606,"iv":0.3699378787878788,"gamma":0.0381060606060606,"theta":-0.056613636363636366,"vega":0.09889924242424242,"rho":-0.04995073974016961,"breakevenPct":2.6002251598376804},{"delta":0.65,"premium":6.558207070707072,"strike":98.57323232323232,"iv":0.3630186868686869,"gamma":0.0373989898989899,"theta":-0.05252272727272727,"vega":0.09523762626262626,"rho":-0.05424680470460812,"breakevenPct":2.0491534463218546},{"delta":0.7,"premium":7.303156565656565,"strike":99.83585858585859,"iv":0.356099494949495,"gamma":0.03669191919191919,"theta":-0.04843181818181819,"vega":0.0915760101010101,"rho":-0.05854286966904662,"breakevenPct":1.4980817328060292},{"delta":0.75,"premium":8.871014492753623,"strike":101.7512077294686,"iv":0.3638509661835749,"gamma":0.032572222222222225,"theta":-0.04306666666666666,"vega":0.08258913043478261,"rho":-0.06340637782254906,"breakevenPct":1.128174114631705},{"delta":0.8,"premium":10.561835748792273,"strike":103.76409017713365,"iv":0.3737946054750403,"gamma":0.02794259259259259,"theta":-0.037511111111111106,"vega":0.07280652173913042,"rho":-0.06835467633763574,"breakevenPct":0.7853369934624332},{"delta":0.85,"premium":13.356226053639846,"strike":106.84865900383141,"iv":0.4016032567049808,"gamma":0.02206819923371648,"theta":-0.03210344827586207,"vega":0.06136494252873564,"rho":-0.07414608453754154,"breakevenPct":0.4764392695427095},{"delta":0.9,"premium":20.805,"strike":114.5,"iv":0.5096099999999999,"gamma":0.013030000000000002,"theta":-0.029419999999999998,"vega":0.046430000000000006,"rho":-0.08353952470360156,"breakevenPct":0.26080476900148464}]}},"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"}}