{"symbol":"SOLV","url":"https://intraalpha.com/companies/SOLV","capturedAt":"2026-10-22T21:53:03.089Z","state":"ready","quote":{"symbol":"SOLV","last_price":87.45,"prev_close":86.67,"regular_close":87.45,"change":0.78,"change_pct":0.9,"regular_change":0.78,"regular_change_pct":0.9,"extended_change":0,"extended_change_pct":0,"bid":87.45,"ask":90,"bid_size":100,"ask_size":500,"volume":769835,"vwap":87.219966,"open":86.89,"high":87.87,"low":86.42,"close":87.45,"trade_count":17010,"last_trade_at":"2026-10-22T20:10:00.001520225Z","last_quote_at":"2026-10-22T21:44:01.455194904Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:58.765805738-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SOLV","fetched_at":"2026-10-22T21:53:02.640228+00:00","name":"Solventum Corp.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Solventum Corporation, a healthcare company, engages in the developing, manufacturing, and commercializing a portfolio of solutions to address critical customer and patient needs. The company is headquartered in Saint Paul, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14753290000,"ebitda":1139000000,"pe_ratio":10.61,"peg_ratio":1.22,"book_value":28.22,"dividend_per_share":null,"dividend_yield":null,"eps":8.17,"revenue_ttm":8310000000,"gross_profit_ttm":4552000000,"profit_margin":0.173,"operating_margin_ttm":0.0978,"return_on_assets_ttm":0.027,"return_on_equity_ttm":0.34,"quarterly_earnings_growth":0.039,"quarterly_revenue_growth":0.022,"analyst_target_price":94.69,"analyst_number":1,"beta":0.703,"fifty_two_week_high":94.16,"fifty_two_week_low":62.38,"fifty_day_ma":88.55,"two_hundred_day_ma":78.35,"shares_outstanding":170224000,"forward_pe":13.09,"price_to_sales":1.775,"price_to_book":3.135,"ev_to_revenue":2.398,"ev_to_ebitda":8.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:02.640228+00:00"},"optionObservedAt":"2026-10-22T19:59:41.657Z","bars":[{"c":87.55,"h":87.55,"l":87.55,"n":2,"o":87.55,"t":"2026-10-15T08:00:00Z","v":201,"vw":87.55},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-15T08:05:00Z","v":195,"vw":88},{"c":88.25,"h":88.25,"l":88.25,"n":3,"o":88.25,"t":"2026-10-15T11:05:00Z","v":134,"vw":88.25},{"c":88.895,"h":89.45,"l":88.06,"n":158,"o":88.81,"t":"2026-10-15T13:30:00Z","v":14239,"vw":88.839692},{"c":88.11,"h":88.9,"l":88.11,"n":74,"o":88.9,"t":"2026-10-15T13:35:00Z","v":1622,"vw":88.655714},{"c":88.43,"h":88.56,"l":88.42,"n":148,"o":88.445,"t":"2026-10-15T13:45:00Z","v":2995,"vw":88.473749},{"c":88.448022,"h":88.49,"l":88.32,"n":138,"o":88.37,"t":"2026-10-15T13:50:00Z","v":5269,"vw":88.385431},{"c":88.41,"h":88.55,"l":88.39,"n":73,"o":88.39,"t":"2026-10-15T13:55:00Z","v":2062,"vw":88.43854},{"c":88.72,"h":88.8,"l":88.56,"n":99,"o":88.56,"t":"2026-10-15T14:00:00Z","v":2924,"vw":88.669375},{"c":88.48,"h":88.785,"l":88.48,"n":145,"o":88.68,"t":"2026-10-15T14:05:00Z","v":5021,"vw":88.684538},{"c":88.495,"h":88.62,"l":88.4,"n":59,"o":88.41,"t":"2026-10-15T14:10:00Z","v":2344,"vw":88.491246},{"c":88.61,"h":88.77,"l":88.55,"n":110,"o":88.55,"t":"2026-10-15T14:15:00Z","v":3622,"vw":88.667794},{"c":88.45,"h":88.63,"l":88.42,"n":140,"o":88.59,"t":"2026-10-15T14:20:00Z","v":3600,"vw":88.50898},{"c":88.28,"h":88.46,"l":88.28,"n":55,"o":88.33,"t":"2026-10-15T14:25:00Z","v":1701,"vw":88.306},{"c":88.5,"h":88.54,"l":88.355,"n":148,"o":88.355,"t":"2026-10-15T14:30:00Z","v":3160,"vw":88.451782},{"c":88.715,"h":88.8,"l":88.55,"n":146,"o":88.59,"t":"2026-10-15T14:35:00Z","v":7451,"vw":88.619424},{"c":88.51,"h":88.63,"l":88.51,"n":49,"o":88.63,"t":"2026-10-15T14:40:00Z","v":882,"vw":88.581},{"c":88.61,"h":88.61,"l":88.47,"n":201,"o":88.51,"t":"2026-10-15T14:45:00Z","v":4872,"vw":88.52},{"c":88.845,"h":88.92,"l":88.61,"n":356,"o":88.7635,"t":"2026-10-15T14:50:00Z","v":28425,"vw":88.762385},{"c":88.47,"h":88.75,"l":88.46,"n":158,"o":88.75,"t":"2026-10-15T14:55:00Z","v":5742,"vw":88.610897},{"c":88.35,"h":88.56,"l":88.35,"n":121,"o":88.47,"t":"2026-10-15T15:00:00Z","v":2595,"vw":88.44},{"c":88.43,"h":88.455,"l":88.28,"n":46,"o":88.28,"t":"2026-10-15T15:05:00Z","v":970,"vw":88.385},{"c":88.48,"h":88.595,"l":88.42,"n":196,"o":88.46,"t":"2026-10-15T15:10:00Z","v":15542,"vw":88.495878},{"c":88.565,"h":88.565,"l":88.46,"n":107,"o":88.46,"t":"2026-10-15T15:15:00Z","v":2274,"vw":88.532235},{"c":88.25,"h":88.48,"l":88.25,"n":189,"o":88.47,"t":"2026-10-15T15:20:00Z","v":7161,"vw":88.40265},{"c":88.255,"h":88.285,"l":88.21,"n":140,"o":88.27,"t":"2026-10-15T15:25:00Z","v":3427,"vw":88.255455},{"c":88.259881,"h":88.36,"l":88.1,"n":481,"o":88.25,"t":"2026-10-15T15:30:00Z","v":27016,"vw":88.277401},{"c":88.14,"h":88.16,"l":88.13,"n":63,"o":88.16,"t":"2026-10-15T15:35:00Z","v":1476,"vw":88.1425},{"c":88.215,"h":88.215,"l":88.12,"n":152,"o":88.12,"t":"2026-10-15T15:40:00Z","v":3180,"vw":88.177291},{"c":88.3,"h":88.365,"l":88.23,"n":171,"o":88.23,"t":"2026-10-15T15:45:00Z","v":6210,"vw":88.326492},{"c":88.31,"h":88.32,"l":88.235,"n":143,"o":88.27,"t":"2026-10-15T15:50:00Z","v":4459,"vw":88.258227},{"c":88.29,"h":88.35,"l":88.29,"n":148,"o":88.35,"t":"2026-10-15T15:55:00Z","v":12714,"vw":88.348537},{"c":88.35,"h":88.38,"l":88.31,"n":181,"o":88.37,"t":"2026-10-15T16:00:00Z","v":12545,"vw":88.374463},{"c":88.38,"h":88.45,"l":88.3,"n":199,"o":88.39,"t":"2026-10-15T16:05:00Z","v":5175,"vw":88.398518},{"c":88.29,"h":88.36,"l":88.2,"n":162,"o":88.32,"t":"2026-10-15T16:10:00Z","v":5143,"vw":88.292473},{"c":88.285,"h":88.29,"l":88.24,"n":107,"o":88.27,"t":"2026-10-15T16:15:00Z","v":2236,"vw":88.274979},{"c":88.18,"h":88.33,"l":88.17,"n":180,"o":88.33,"t":"2026-10-15T16:20:00Z","v":5678,"vw":88.247913},{"c":88.24,"h":88.25,"l":88.1,"n":142,"o":88.14,"t":"2026-10-15T16:25:00Z","v":4466,"vw":88.178159},{"c":88.12,"h":88.17,"l":88.1,"n":99,"o":88.15,"t":"2026-10-15T16:30:00Z","v":2220,"vw":88.124878},{"c":88.01,"h":88.14,"l":88.01,"n":141,"o":88.09,"t":"2026-10-15T16:35:00Z","v":3866,"vw":88.07575},{"c":87.845,"h":88.08,"l":87.845,"n":207,"o":88.02,"t":"2026-10-15T16:40:00Z","v":4734,"vw":87.953747},{"c":87.975,"h":87.98,"l":87.81,"n":155,"o":87.825,"t":"2026-10-15T16:45:00Z","v":5495,"vw":87.911731},{"c":87.84,"h":87.95,"l":87.84,"n":163,"o":87.95,"t":"2026-10-15T16:50:00Z","v":3350,"vw":87.898474},{"c":87.92,"h":87.92,"l":87.84,"n":143,"o":87.875,"t":"2026-10-15T16:55:00Z","v":5027,"vw":87.888387},{"c":87.89,"h":87.985,"l":87.87,"n":198,"o":87.98,"t":"2026-10-15T17:00:00Z","v":8568,"vw":87.934783},{"c":87.995,"h":87.995,"l":87.89,"n":160,"o":87.89,"t":"2026-10-15T17:05:00Z","v":5113,"vw":87.94538},{"c":87.88,"h":88.025,"l":87.88,"n":214,"o":87.97,"t":"2026-10-15T17:10:00Z","v":7374,"vw":87.979525},{"c":87.565,"h":87.84,"l":87.55,"n":276,"o":87.84,"t":"2026-10-15T17:15:00Z","v":11061,"vw":87.647846},{"c":87.26,"h":87.535,"l":87.26,"n":267,"o":87.48,"t":"2026-10-15T17:20:00Z","v":15712,"vw":87.393042},{"c":87.55,"h":87.605,"l":87.255,"n":203,"o":87.255,"t":"2026-10-15T17:25:00Z","v":6448,"vw":87.478561},{"c":87.57,"h":87.625,"l":87.49,"n":191,"o":87.61,"t":"2026-10-15T17:30:00Z","v":7246,"vw":87.559514},{"c":87.785,"h":87.785,"l":87.61,"n":237,"o":87.62,"t":"2026-10-15T17:35:00Z","v":10022,"vw":87.696481},{"c":87.63,"h":87.785,"l":87.63,"n":204,"o":87.77,"t":"2026-10-15T17:40:00Z","v":6785,"vw":87.706597},{"c":87.7,"h":87.72,"l":87.61,"n":181,"o":87.67,"t":"2026-10-15T17:45:00Z","v":5989,"vw":87.668907},{"c":87.785,"h":87.83,"l":87.68,"n":184,"o":87.705,"t":"2026-10-15T17:50:00Z","v":7646,"vw":87.732515},{"c":87.76,"h":87.82,"l":87.75,"n":140,"o":87.79,"t":"2026-10-15T17:55:00Z","v":4334,"vw":87.794138},{"c":87.83,"h":87.99,"l":87.7846,"n":342,"o":87.7846,"t":"2026-10-15T18:00:00Z","v":14969,"vw":87.911797},{"c":87.98,"h":87.98,"l":87.825,"n":174,"o":87.825,"t":"2026-10-15T18:05:00Z","v":4678,"vw":87.908599},{"c":87.885,"h":87.93,"l":87.87,"n":110,"o":87.895,"t":"2026-10-15T18:10:00Z","v":3542,"vw":87.885},{"c":87.82,"h":87.9,"l":87.78,"n":387,"o":87.86,"t":"2026-10-15T18:15:00Z","v":18845,"vw":87.849355},{"c":87.66,"h":87.81,"l":87.66,"n":222,"o":87.81,"t":"2026-10-15T18:20:00Z","v":7706,"vw":87.735834},{"c":87.75,"h":87.77,"l":87.65,"n":193,"o":87.66,"t":"2026-10-15T18:25:00Z","v":7731,"vw":87.717581},{"c":87.685,"h":87.712,"l":87.66,"n":217,"o":87.712,"t":"2026-10-15T18:30:00Z","v":6320,"vw":87.697836},{"c":87.63,"h":87.67,"l":87.57,"n":285,"o":87.65,"t":"2026-10-15T18:35:00Z","v":10984,"vw":87.619599},{"c":87.58,"h":87.63,"l":87.555,"n":215,"o":87.6,"t":"2026-10-15T18:40:00Z","v":5748,"vw":87.584091},{"c":87.55,"h":87.585,"l":87.51,"n":220,"o":87.57,"t":"2026-10-15T18:45:00Z","v":7097,"vw":87.556046},{"c":87.615,"h":87.65,"l":87.53,"n":248,"o":87.53,"t":"2026-10-15T18:50:00Z","v":8527,"vw":87.588728},{"c":87.79,"h":87.79,"l":87.6,"n":227,"o":87.6,"t":"2026-10-15T18:55:00Z","v":8069,"vw":87.641668},{"c":87.82,"h":87.86,"l":87.79,"n":222,"o":87.8,"t":"2026-10-15T19:00:00Z","v":9830,"vw":87.822849},{"c":88.11,"h":88.11,"l":87.82,"n":357,"o":87.82,"t":"2026-10-15T19:05:00Z","v":19521,"vw":87.936282},{"c":88.02,"h":88.08,"l":87.99,"n":375,"o":88.07,"t":"2026-10-15T19:10:00Z","v":14367,"vw":88.037444},{"c":87.87,"h":88.04,"l":87.84,"n":303,"o":88,"t":"2026-10-15T19:15:00Z","v":10156,"vw":87.940864},{"c":87.83,"h":87.92,"l":87.75,"n":355,"o":87.895,"t":"2026-10-15T19:20:00Z","v":15276,"vw":87.847431},{"c":87.85,"h":87.865,"l":87.78,"n":340,"o":87.865,"t":"2026-10-15T19:25:00Z","v":13371,"vw":87.83416},{"c":87.97,"h":88.03,"l":87.83,"n":564,"o":87.83,"t":"2026-10-15T19:30:00Z","v":29200,"vw":87.925531},{"c":87.68,"h":87.98,"l":87.68,"n":485,"o":87.98,"t":"2026-10-15T19:35:00Z","v":16143,"vw":87.790242},{"c":87.73,"h":87.76,"l":87.58,"n":650,"o":87.61,"t":"2026-10-15T19:40:00Z","v":29249,"vw":87.630705},{"c":87.71,"h":87.81,"l":87.6,"n":503,"o":87.81,"t":"2026-10-15T19:45:00Z","v":17815,"vw":87.715419},{"c":87.79,"h":87.84,"l":87.64,"n":910,"o":87.73,"t":"2026-10-15T19:50:00Z","v":36106,"vw":87.779389},{"c":87.88,"h":87.98,"l":87.73,"n":2521,"o":87.79,"t":"2026-10-15T19:55:00Z","v":127938,"vw":87.847703},{"c":87.86,"h":87.86,"l":87.86,"n":46,"o":87.86,"t":"2026-10-15T20:00:00Z","v":254650,"vw":87.86},{"c":87.8,"h":87.8,"l":87.8,"n":3,"o":87.8,"t":"2026-10-16T09:55:00Z","v":102,"vw":87.8},{"c":87.67,"h":87.67,"l":87.67,"n":6,"o":87.67,"t":"2026-10-16T12:35:00Z","v":228,"vw":87.67},{"c":88.15,"h":88.15,"l":88.1,"n":29,"o":88.1,"t":"2026-10-16T12:55:00Z","v":1865,"vw":88.120114},{"c":88.2,"h":88.45,"l":88.2,"n":39,"o":88.45,"t":"2026-10-16T13:00:00Z","v":443,"vw":88.312613},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-16T13:05:00Z","v":112,"vw":88.2},{"c":88.4775,"h":88.4775,"l":88.42,"n":29,"o":88.42,"t":"2026-10-16T13:30:00Z","v":38412,"vw":88.420197},{"c":88.685,"h":89,"l":88.495,"n":40,"o":88.75,"t":"2026-10-16T13:35:00Z","v":1735,"vw":88.725769},{"c":87.965,"h":88.9,"l":87.965,"n":218,"o":88.87,"t":"2026-10-16T13:40:00Z","v":12228,"vw":88.295962},{"c":87.7775,"h":88.16,"l":87.775,"n":159,"o":87.965,"t":"2026-10-16T13:45:00Z","v":5038,"vw":87.957772},{"c":87.86,"h":87.882,"l":87.725,"n":88,"o":87.74,"t":"2026-10-16T13:50:00Z","v":3525,"vw":87.833441},{"c":87.605,"h":87.765,"l":87.435,"n":153,"o":87.765,"t":"2026-10-16T13:55:00Z","v":6712,"vw":87.606981},{"c":87.48,"h":87.63,"l":87.48,"n":69,"o":87.605,"t":"2026-10-16T14:00:00Z","v":2914,"vw":87.585019},{"c":87.395,"h":87.555,"l":87.38,"n":79,"o":87.47,"t":"2026-10-16T14:05:00Z","v":2336,"vw":87.44},{"c":87.15,"h":87.45,"l":87.15,"n":240,"o":87.44,"t":"2026-10-16T14:10:00Z","v":7170,"vw":87.33041},{"c":87.2,"h":87.32,"l":87.14,"n":138,"o":87.145,"t":"2026-10-16T14:15:00Z","v":3690,"vw":87.239204},{"c":87.38,"h":87.38,"l":87.215,"n":60,"o":87.215,"t":"2026-10-16T14:20:00Z","v":1673,"vw":87.315104},{"c":87.22,"h":87.365,"l":87.19,"n":118,"o":87.33,"t":"2026-10-16T14:25:00Z","v":4191,"vw":87.275613},{"c":87.215,"h":87.27,"l":87.14,"n":104,"o":87.19,"t":"2026-10-16T14:30:00Z","v":4390,"vw":87.203003},{"c":87.01,"h":87.22,"l":86.995,"n":108,"o":87.21,"t":"2026-10-16T14:35:00Z","v":3305,"vw":87.085263},{"c":86.87,"h":87.01,"l":86.87,"n":79,"o":87.01,"t":"2026-10-16T14:40:00Z","v":2839,"vw":86.905333},{"c":86.73,"h":86.935,"l":86.73,"n":203,"o":86.905,"t":"2026-10-16T14:45:00Z","v":9731,"vw":86.867601},{"c":86.73,"h":86.78,"l":86.645,"n":67,"o":86.78,"t":"2026-10-16T14:50:00Z","v":2183,"vw":86.721364},{"c":87.12,"h":87.13,"l":86.73,"n":266,"o":86.73,"t":"2026-10-16T14:55:00Z","v":32697,"vw":86.974518},{"c":87.14,"h":87.14,"l":87.035,"n":70,"o":87.035,"t":"2026-10-16T15:00:00Z","v":1610,"vw":87.117964},{"c":87.025,"h":87.135,"l":86.96,"n":137,"o":87.135,"t":"2026-10-16T15:05:00Z","v":3152,"vw":87.028965},{"c":86.77,"h":87.03,"l":86.77,"n":180,"o":86.96,"t":"2026-10-16T15:10:00Z","v":5942,"vw":86.89383},{"c":86.72,"h":86.79,"l":86.72,"n":50,"o":86.72,"t":"2026-10-16T15:15:00Z","v":969,"vw":86.732842},{"c":86.69,"h":86.8,"l":86.66,"n":151,"o":86.74,"t":"2026-10-16T15:20:00Z","v":3810,"vw":86.739745},{"c":86.35,"h":86.65,"l":86.3,"n":218,"o":86.65,"t":"2026-10-16T15:25:00Z","v":7298,"vw":86.479785},{"c":86.3,"h":86.36,"l":86.225,"n":164,"o":86.32,"t":"2026-10-16T15:30:00Z","v":5032,"vw":86.309674},{"c":86.21,"h":86.38,"l":86.21,"n":94,"o":86.38,"t":"2026-10-16T15:35:00Z","v":4029,"vw":86.285146},{"c":85.99,"h":86.2,"l":85.99,"n":204,"o":86.2,"t":"2026-10-16T15:40:00Z","v":6126,"vw":86.076201},{"c":85.92,"h":86.03,"l":85.92,"n":109,"o":85.95,"t":"2026-10-16T15:45:00Z","v":4761,"vw":85.958718},{"c":85.96,"h":86.0802,"l":85.935,"n":193,"o":85.935,"t":"2026-10-16T15:50:00Z","v":6925,"vw":86.003136},{"c":85.805,"h":85.975,"l":85.805,"n":137,"o":85.91,"t":"2026-10-16T15:55:00Z","v":3926,"vw":85.910662},{"c":85.91,"h":85.91,"l":85.6,"n":283,"o":85.85,"t":"2026-10-16T16:00:00Z","v":10876,"vw":85.72192},{"c":86.14,"h":86.19,"l":86.07,"n":104,"o":86.11,"t":"2026-10-16T16:05:00Z","v":2339,"vw":86.121416},{"c":86.04,"h":86.145,"l":85.945,"n":124,"o":86.145,"t":"2026-10-16T16:10:00Z","v":3445,"vw":86.010497},{"c":85.95,"h":86.055,"l":85.95,"n":135,"o":86.05,"t":"2026-10-16T16:15:00Z","v":4098,"vw":85.982353},{"c":85.87,"h":86.01,"l":85.86,"n":156,"o":85.975,"t":"2026-10-16T16:20:00Z","v":5376,"vw":85.92061},{"c":85.585,"h":85.875,"l":85.55,"n":171,"o":85.8,"t":"2026-10-16T16:25:00Z","v":5043,"vw":85.720586},{"c":85.5519,"h":85.67,"l":85.44,"n":139,"o":85.555,"t":"2026-10-16T16:30:00Z","v":6850,"vw":85.533769},{"c":85.575,"h":85.575,"l":85.575,"n":14,"o":85.575,"t":"2026-10-16T16:35:00Z","v":466,"vw":85.575},{"c":85.86,"h":85.86,"l":85.67,"n":78,"o":85.67,"t":"2026-10-16T16:40:00Z","v":1653,"vw":85.71375},{"c":86.045,"h":86.045,"l":85.78,"n":197,"o":85.82,"t":"2026-10-16T16:45:00Z","v":6205,"vw":85.820739},{"c":86.1,"h":86.12,"l":86.03,"n":104,"o":86.1,"t":"2026-10-16T16:50:00Z","v":2035,"vw":86.089362},{"c":86.09,"h":86.2,"l":86.08,"n":103,"o":86.2,"t":"2026-10-16T16:55:00Z","v":2591,"vw":86.114816},{"c":85.86,"h":86.18,"l":85.845,"n":243,"o":86.135,"t":"2026-10-16T17:00:00Z","v":7955,"vw":86.04512},{"c":85.81,"h":85.855,"l":85.645,"n":159,"o":85.855,"t":"2026-10-16T17:05:00Z","v":4683,"vw":85.738035},{"c":85.72,"h":85.88,"l":85.72,"n":108,"o":85.83,"t":"2026-10-16T17:10:00Z","v":3023,"vw":85.808462},{"c":85.68,"h":85.78,"l":85.68,"n":114,"o":85.73,"t":"2026-10-16T17:15:00Z","v":2085,"vw":85.705507},{"c":85.705,"h":85.745,"l":85.66,"n":81,"o":85.66,"t":"2026-10-16T17:20:00Z","v":2284,"vw":85.715417},{"c":85.59,"h":85.65,"l":85.585,"n":110,"o":85.65,"t":"2026-10-16T17:25:00Z","v":2709,"vw":85.610417},{"c":85.69,"h":85.69,"l":85.62,"n":122,"o":85.62,"t":"2026-10-16T17:30:00Z","v":4515,"vw":85.659103},{"c":85.76,"h":85.79,"l":85.63,"n":159,"o":85.65,"t":"2026-10-16T17:35:00Z","v":3244,"vw":85.693505},{"c":85.86,"h":85.86,"l":85.72,"n":136,"o":85.73,"t":"2026-10-16T17:40:00Z","v":3815,"vw":85.78389},{"c":85.81,"h":85.82,"l":85.775,"n":87,"o":85.82,"t":"2026-10-16T17:45:00Z","v":2351,"vw":85.8025},{"c":85.81,"h":85.89,"l":85.8,"n":184,"o":85.88,"t":"2026-10-16T17:50:00Z","v":3608,"vw":85.846429},{"c":85.65,"h":85.76,"l":85.65,"n":171,"o":85.76,"t":"2026-10-16T17:55:00Z","v":4259,"vw":85.702216},{"c":85.5625,"h":85.62,"l":85.5,"n":200,"o":85.58,"t":"2026-10-16T18:00:00Z","v":3712,"vw":85.586346},{"c":85.645,"h":85.69,"l":85.6,"n":168,"o":85.6,"t":"2026-10-16T18:05:00Z","v":4711,"vw":85.642198},{"c":85.7,"h":85.7,"l":85.645,"n":87,"o":85.645,"t":"2026-10-16T18:10:00Z","v":1370,"vw":85.668235},{"c":85.65,"h":85.75,"l":85.64,"n":193,"o":85.75,"t":"2026-10-16T18:15:00Z","v":3263,"vw":85.678667},{"c":85.64,"h":85.64,"l":85.57,"n":225,"o":85.61,"t":"2026-10-16T18:20:00Z","v":4638,"vw":85.595},{"c":85.4934,"h":85.65,"l":85.48,"n":128,"o":85.65,"t":"2026-10-16T18:25:00Z","v":3722,"vw":85.557286},{"c":85.56,"h":85.57,"l":85.47,"n":201,"o":85.47,"t":"2026-10-16T18:30:00Z","v":4627,"vw":85.539948},{"c":85.47,"h":85.54,"l":85.38,"n":282,"o":85.54,"t":"2026-10-16T18:35:00Z","v":7623,"vw":85.451667},{"c":85.395,"h":85.45,"l":85.39,"n":179,"o":85.45,"t":"2026-10-16T18:40:00Z","v":4573,"vw":85.416955},{"c":85.44,"h":85.46,"l":85.38,"n":280,"o":85.395,"t":"2026-10-16T18:45:00Z","v":7793,"vw":85.424637},{"c":85.28,"h":85.43,"l":85.28,"n":244,"o":85.43,"t":"2026-10-16T18:50:00Z","v":6598,"vw":85.324772},{"c":85.3,"h":85.32,"l":85.25,"n":194,"o":85.27,"t":"2026-10-16T18:55:00Z","v":5427,"vw":85.280345},{"c":85.315,"h":85.335,"l":85.18,"n":320,"o":85.3,"t":"2026-10-16T19:00:00Z","v":9449,"vw":85.258392},{"c":85.385,"h":85.42,"l":85.315,"n":224,"o":85.315,"t":"2026-10-16T19:05:00Z","v":4564,"vw":85.385682},{"c":85.37,"h":85.44,"l":85.21,"n":501,"o":85.42,"t":"2026-10-16T19:10:00Z","v":24133,"vw":85.268825},{"c":85.38,"h":85.465,"l":85.305,"n":293,"o":85.3139,"t":"2026-10-16T19:15:00Z","v":10368,"vw":85.380977},{"c":85.41,"h":85.43,"l":85.365,"n":262,"o":85.365,"t":"2026-10-16T19:20:00Z","v":5117,"vw":85.380398},{"c":85.445,"h":85.45,"l":85.371,"n":337,"o":85.41,"t":"2026-10-16T19:25:00Z","v":6822,"vw":85.423824},{"c":85.77,"h":85.78,"l":85.445,"n":678,"o":85.445,"t":"2026-10-16T19:30:00Z","v":25111,"vw":85.597016},{"c":85.62,"h":85.8,"l":85.6,"n":523,"o":85.745,"t":"2026-10-16T19:35:00Z","v":17042,"vw":85.700797},{"c":85.56,"h":85.63,"l":85.485,"n":448,"o":85.625,"t":"2026-10-16T19:40:00Z","v":14447,"vw":85.549182},{"c":85.51,"h":85.63,"l":85.5,"n":627,"o":85.56,"t":"2026-10-16T19:45:00Z","v":20706,"vw":85.555517},{"c":85.705,"h":85.74,"l":85.32,"n":833,"o":85.5,"t":"2026-10-16T19:50:00Z","v":30483,"vw":85.561892},{"c":85.81,"h":85.85,"l":85.505,"n":2372,"o":85.71,"t":"2026-10-16T19:55:00Z","v":124329,"vw":85.728244},{"c":85.81,"h":85.81,"l":85.77,"n":56,"o":85.77,"t":"2026-10-16T20:00:00Z","v":245279,"vw":85.809983},{"c":85.81,"h":85.81,"l":85.81,"n":2,"o":85.81,"t":"2026-10-16T21:20:00Z","v":150000,"vw":85.81},{"c":86,"h":86,"l":86,"n":3,"o":86,"t":"2026-10-19T08:05:00Z","v":203,"vw":86},{"c":86.3,"h":86.33,"l":86.3,"n":22,"o":86.33,"t":"2026-10-19T08:10:00Z","v":1558,"vw":86.306},{"c":86,"h":86,"l":85.9,"n":10,"o":85.9,"t":"2026-10-19T08:15:00Z","v":726,"vw":85.983498},{"c":85.95,"h":85.95,"l":85.95,"n":2,"o":85.95,"t":"2026-10-19T09:15:00Z","v":109,"vw":85.95},{"c":86.09,"h":86.09,"l":85.5,"n":27,"o":85.55,"t":"2026-10-19T11:05:00Z","v":2711,"vw":85.573846},{"c":85.8,"h":85.8,"l":85.8,"n":3,"o":85.8,"t":"2026-10-19T11:50:00Z","v":102,"vw":85.8},{"c":86.2,"h":86.25,"l":86.2,"n":20,"o":86.25,"t":"2026-10-19T12:10:00Z","v":1382,"vw":86.245455},{"c":85.65,"h":85.65,"l":85.65,"n":13,"o":85.65,"t":"2026-10-19T12:35:00Z","v":163,"vw":85.65},{"c":85.8,"h":85.8,"l":85.8,"n":8,"o":85.8,"t":"2026-10-19T13:00:00Z","v":107,"vw":85.8},{"c":85.72,"h":85.72,"l":85.72,"n":7,"o":85.72,"t":"2026-10-19T13:15:00Z","v":204,"vw":85.72},{"c":85.01,"h":85.35,"l":85.01,"n":6,"o":85.35,"t":"2026-10-19T13:20:00Z","v":204,"vw":85.18},{"c":86.0295,"h":86.12,"l":85.05,"n":103,"o":85.31,"t":"2026-10-19T13:30:00Z","v":9166,"vw":85.394916},{"c":86.25,"h":86.25,"l":85.745,"n":82,"o":85.775,"t":"2026-10-19T13:35:00Z","v":2133,"vw":86.117273},{"c":85.39,"h":85.88,"l":85.39,"n":80,"o":85.84,"t":"2026-10-19T13:40:00Z","v":3149,"vw":85.658531},{"c":85.35,"h":85.5,"l":85.215,"n":95,"o":85.5,"t":"2026-10-19T13:45:00Z","v":3407,"vw":85.301613},{"c":85.355,"h":85.47,"l":85.2,"n":73,"o":85.36,"t":"2026-10-19T13:50:00Z","v":4656,"vw":85.288845},{"c":85.43,"h":85.43,"l":85.36,"n":56,"o":85.36,"t":"2026-10-19T13:55:00Z","v":1168,"vw":85.3775},{"c":85.34,"h":85.48,"l":85.23,"n":144,"o":85.36,"t":"2026-10-19T14:00:00Z","v":4698,"vw":85.34298},{"c":85.41,"h":85.41,"l":85.41,"n":47,"o":85.41,"t":"2026-10-19T14:05:00Z","v":1393,"vw":85.41},{"c":85.585,"h":85.585,"l":85.49,"n":75,"o":85.49,"t":"2026-10-19T14:10:00Z","v":1734,"vw":85.521667},{"c":85.62,"h":85.7,"l":85.55,"n":126,"o":85.585,"t":"2026-10-19T14:15:00Z","v":9320,"vw":85.569887},{"c":85.58,"h":85.63,"l":85.515,"n":131,"o":85.515,"t":"2026-10-19T14:20:00Z","v":3725,"vw":85.568358},{"c":85.64,"h":85.64,"l":85.51,"n":121,"o":85.52,"t":"2026-10-19T14:25:00Z","v":3022,"vw":85.556111},{"c":85.55,"h":85.675,"l":85.55,"n":70,"o":85.675,"t":"2026-10-19T14:30:00Z","v":2706,"vw":85.594471},{"c":85.6,"h":85.6,"l":85.555,"n":58,"o":85.555,"t":"2026-10-19T14:35:00Z","v":1569,"vw":85.564445},{"c":85.4,"h":85.55,"l":85.4,"n":143,"o":85.55,"t":"2026-10-19T14:40:00Z","v":4767,"vw":85.481371},{"c":85.38,"h":85.45,"l":85.37,"n":170,"o":85.4266,"t":"2026-10-19T14:45:00Z","v":6488,"vw":85.390905},{"c":85.43,"h":85.43,"l":85.42,"n":33,"o":85.42,"t":"2026-10-19T14:50:00Z","v":951,"vw":85.4275},{"c":85.51,"h":85.51,"l":85.34,"n":161,"o":85.41,"t":"2026-10-19T14:55:00Z","v":5186,"vw":85.421135},{"c":85.62,"h":85.62,"l":85.54,"n":84,"o":85.54,"t":"2026-10-19T15:00:00Z","v":1738,"vw":85.585},{"c":85.64,"h":85.64,"l":85.55,"n":79,"o":85.58,"t":"2026-10-19T15:05:00Z","v":2254,"vw":85.582131},{"c":85.67,"h":85.67,"l":85.59,"n":59,"o":85.59,"t":"2026-10-19T15:10:00Z","v":1270,"vw":85.641667},{"c":85.59,"h":85.77,"l":85.51,"n":264,"o":85.77,"t":"2026-10-19T15:15:00Z","v":10623,"vw":85.680225},{"c":85.67,"h":85.67,"l":85.59,"n":87,"o":85.59,"t":"2026-10-19T15:20:00Z","v":2473,"vw":85.641988},{"c":85.72,"h":85.78,"l":85.655,"n":181,"o":85.69,"t":"2026-10-19T15:25:00Z","v":3179,"vw":85.729119},{"c":85.86,"h":85.955,"l":85.8,"n":203,"o":85.81,"t":"2026-10-19T15:30:00Z","v":8247,"vw":85.873888},{"c":85.96,"h":86,"l":85.86,"n":103,"o":85.86,"t":"2026-10-19T15:35:00Z","v":2019,"vw":85.930815},{"c":85.995,"h":86.03,"l":85.94,"n":148,"o":85.96,"t":"2026-10-19T15:40:00Z","v":3978,"vw":85.992205},{"c":85.89,"h":85.995,"l":85.89,"n":116,"o":85.995,"t":"2026-10-19T15:45:00Z","v":5269,"vw":85.925494},{"c":85.895,"h":85.91,"l":85.84,"n":121,"o":85.84,"t":"2026-10-19T15:50:00Z","v":2477,"vw":85.881788},{"c":85.75,"h":85.895,"l":85.75,"n":172,"o":85.895,"t":"2026-10-19T15:55:00Z","v":5799,"vw":85.807302},{"c":85.725,"h":85.735,"l":85.647,"n":108,"o":85.735,"t":"2026-10-19T16:00:00Z","v":2910,"vw":85.718184},{"c":85.56,"h":85.73,"l":85.56,"n":139,"o":85.7,"t":"2026-10-19T16:05:00Z","v":5591,"vw":85.612071},{"c":85.52,"h":85.605,"l":85.48,"n":174,"o":85.59,"t":"2026-10-19T16:10:00Z","v":4748,"vw":85.562143},{"c":85.48,"h":85.545,"l":85.48,"n":87,"o":85.5051,"t":"2026-10-19T16:15:00Z","v":2640,"vw":85.510867},{"c":85.52,"h":85.54,"l":85.48,"n":112,"o":85.54,"t":"2026-10-19T16:20:00Z","v":3184,"vw":85.501868},{"c":85.47,"h":85.565,"l":85.47,"n":130,"o":85.56,"t":"2026-10-19T16:25:00Z","v":5020,"vw":85.534434},{"c":85.45,"h":85.5,"l":85.44,"n":88,"o":85.5,"t":"2026-10-19T16:30:00Z","v":3028,"vw":85.467673},{"c":85.475,"h":85.5,"l":85.46,"n":50,"o":85.46,"t":"2026-10-19T16:35:00Z","v":1362,"vw":85.474233},{"c":85.54,"h":85.54,"l":85.48,"n":79,"o":85.48,"t":"2026-10-19T16:40:00Z","v":2405,"vw":85.519128},{"c":85.53,"h":85.57,"l":85.53,"n":36,"o":85.56,"t":"2026-10-19T16:45:00Z","v":660,"vw":85.553333},{"c":85.6,"h":85.6,"l":85.54,"n":82,"o":85.57,"t":"2026-10-19T16:50:00Z","v":2289,"vw":85.5775},{"c":85.63,"h":85.63,"l":85.63,"n":45,"o":85.63,"t":"2026-10-19T16:55:00Z","v":774,"vw":85.63},{"c":85.63,"h":85.69,"l":85.6,"n":214,"o":85.66,"t":"2026-10-19T17:00:00Z","v":7909,"vw":85.641434},{"c":85.65,"h":85.65,"l":85.63,"n":63,"o":85.63,"t":"2026-10-19T17:05:00Z","v":1589,"vw":85.632454},{"c":85.67,"h":85.68,"l":85.6,"n":173,"o":85.62,"t":"2026-10-19T17:10:00Z","v":5012,"vw":85.629272},{"c":85.67,"h":85.7,"l":85.64,"n":166,"o":85.69,"t":"2026-10-19T17:15:00Z","v":6399,"vw":85.668814},{"c":85.66,"h":85.66,"l":85.66,"n":23,"o":85.66,"t":"2026-10-19T17:20:00Z","v":486,"vw":85.66},{"c":85.69,"h":85.694,"l":85.66,"n":158,"o":85.69,"t":"2026-10-19T17:25:00Z","v":4653,"vw":85.678513},{"c":85.66,"h":85.675,"l":85.61,"n":119,"o":85.675,"t":"2026-10-19T17:30:00Z","v":4647,"vw":85.662239},{"c":85.675,"h":85.675,"l":85.65,"n":103,"o":85.65,"t":"2026-10-19T17:35:00Z","v":1606,"vw":85.663152},{"c":85.845,"h":85.845,"l":85.7,"n":236,"o":85.7,"t":"2026-10-19T17:40:00Z","v":6213,"vw":85.753243},{"c":85.835,"h":85.86,"l":85.77,"n":225,"o":85.85,"t":"2026-10-19T17:45:00Z","v":7286,"vw":85.819143},{"c":85.875,"h":85.88,"l":85.85,"n":167,"o":85.85,"t":"2026-10-19T17:50:00Z","v":2337,"vw":85.870009},{"c":85.89,"h":85.91,"l":85.87,"n":163,"o":85.9,"t":"2026-10-19T17:55:00Z","v":5053,"vw":85.898688},{"c":86,"h":86,"l":85.8701,"n":146,"o":85.895,"t":"2026-10-19T18:00:00Z","v":4292,"vw":85.939076},{"c":85.93,"h":86.035,"l":85.93,"n":178,"o":85.985,"t":"2026-10-19T18:05:00Z","v":5596,"vw":85.996094},{"c":85.9525,"h":85.96,"l":85.94,"n":84,"o":85.94,"t":"2026-10-19T18:10:00Z","v":2595,"vw":85.955167},{"c":85.7325,"h":85.9201,"l":85.7,"n":249,"o":85.92,"t":"2026-10-19T18:15:00Z","v":11508,"vw":85.836349},{"c":85.67,"h":85.72,"l":85.66,"n":177,"o":85.71,"t":"2026-10-19T18:20:00Z","v":7120,"vw":85.679804},{"c":85.77,"h":85.77,"l":85.7,"n":115,"o":85.71,"t":"2026-10-19T18:25:00Z","v":3828,"vw":85.730097},{"c":85.72,"h":85.84,"l":85.72,"n":213,"o":85.765,"t":"2026-10-19T18:30:00Z","v":7106,"vw":85.776316},{"c":85.46,"h":85.7,"l":85.46,"n":252,"o":85.68,"t":"2026-10-19T18:35:00Z","v":10641,"vw":85.591799},{"c":85.3801,"h":85.445,"l":85.35,"n":123,"o":85.44,"t":"2026-10-19T18:40:00Z","v":3381,"vw":85.420724},{"c":85.3,"h":85.44,"l":85.28,"n":404,"o":85.38,"t":"2026-10-19T18:45:00Z","v":18986,"vw":85.363251},{"c":85.32,"h":85.36,"l":85.29,"n":253,"o":85.3125,"t":"2026-10-19T18:50:00Z","v":7079,"vw":85.334919},{"c":85.345,"h":85.38,"l":85.325,"n":235,"o":85.3325,"t":"2026-10-19T18:55:00Z","v":8265,"vw":85.357195},{"c":85.42,"h":85.43,"l":85.31,"n":320,"o":85.38,"t":"2026-10-19T19:00:00Z","v":12490,"vw":85.380536},{"c":85.305,"h":85.42,"l":85.305,"n":176,"o":85.415,"t":"2026-10-19T19:05:00Z","v":4833,"vw":85.353124},{"c":85.275,"h":85.345,"l":85.26,"n":271,"o":85.305,"t":"2026-10-19T19:10:00Z","v":10140,"vw":85.297612},{"c":85.28,"h":85.32,"l":85.28,"n":344,"o":85.28,"t":"2026-10-19T19:15:00Z","v":13163,"vw":85.299362},{"c":85.18,"h":85.36,"l":85.18,"n":340,"o":85.28,"t":"2026-10-19T19:20:00Z","v":13519,"vw":85.310374},{"c":85.33,"h":85.36,"l":85.17,"n":349,"o":85.19,"t":"2026-10-19T19:25:00Z","v":15113,"vw":85.244666},{"c":85.42,"h":85.48,"l":85.32,"n":386,"o":85.345,"t":"2026-10-19T19:30:00Z","v":16637,"vw":85.397146},{"c":85.37,"h":85.43,"l":85.36,"n":319,"o":85.425,"t":"2026-10-19T19:35:00Z","v":11768,"vw":85.414364},{"c":85.27,"h":85.429,"l":85.27,"n":423,"o":85.37,"t":"2026-10-19T19:40:00Z","v":16177,"vw":85.361761},{"c":85.33,"h":85.35,"l":85.21,"n":483,"o":85.26,"t":"2026-10-19T19:45:00Z","v":21889,"vw":85.261262},{"c":85.18,"h":85.33,"l":85.18,"n":603,"o":85.32,"t":"2026-10-19T19:50:00Z","v":28598,"vw":85.267873},{"c":85.06,"h":85.23,"l":85.04,"n":2144,"o":85.175,"t":"2026-10-19T19:55:00Z","v":102786,"vw":85.131355},{"c":85.05,"h":85.05,"l":85.05,"n":37,"o":85.05,"t":"2026-10-19T20:00:00Z","v":234011,"vw":85.05},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-19T20:10:00Z","v":250,"vw":86},{"c":84.81,"h":84.81,"l":84.81,"n":1,"o":84.81,"t":"2026-10-20T12:40:00Z","v":250,"vw":84.81},{"c":85.52,"h":86.01,"l":85.51,"n":88,"o":86.01,"t":"2026-10-20T13:30:00Z","v":7801,"vw":85.922376},{"c":85.53,"h":85.77,"l":85.205,"n":58,"o":85.77,"t":"2026-10-20T13:35:00Z","v":2908,"vw":85.492179},{"c":85.655,"h":85.66,"l":85.635,"n":29,"o":85.65,"t":"2026-10-20T13:40:00Z","v":653,"vw":85.651},{"c":85.94,"h":85.94,"l":85.66,"n":126,"o":85.66,"t":"2026-10-20T13:45:00Z","v":4509,"vw":85.81391},{"c":86.025,"h":86.145,"l":85.94,"n":56,"o":86.0247,"t":"2026-10-20T13:50:00Z","v":2211,"vw":86.031604},{"c":85.75,"h":85.9568,"l":85.75,"n":73,"o":85.94,"t":"2026-10-20T13:55:00Z","v":2167,"vw":85.838881},{"c":85.62,"h":85.62,"l":85.6,"n":56,"o":85.6,"t":"2026-10-20T14:00:00Z","v":2130,"vw":85.61},{"c":85.54,"h":85.99,"l":85.31,"n":290,"o":85.5096,"t":"2026-10-20T14:05:00Z","v":12623,"vw":85.603966},{"c":85.835,"h":85.835,"l":85.55,"n":100,"o":85.55,"t":"2026-10-20T14:10:00Z","v":4043,"vw":85.680188},{"c":85.87,"h":85.87,"l":85.7,"n":76,"o":85.7,"t":"2026-10-20T14:15:00Z","v":1649,"vw":85.794029},{"c":86.16,"h":86.24,"l":85.96,"n":272,"o":85.96,"t":"2026-10-20T14:20:00Z","v":8478,"vw":86.145526},{"c":86.26,"h":86.26,"l":86.17,"n":96,"o":86.17,"t":"2026-10-20T14:25:00Z","v":3773,"vw":86.208201},{"c":86.495,"h":86.495,"l":86.26,"n":170,"o":86.26,"t":"2026-10-20T14:30:00Z","v":5202,"vw":86.404394},{"c":86.31,"h":86.43,"l":86.28,"n":175,"o":86.42,"t":"2026-10-20T14:35:00Z","v":3665,"vw":86.357857},{"c":86.39,"h":86.4,"l":86.32,"n":162,"o":86.35,"t":"2026-10-20T14:40:00Z","v":4290,"vw":86.355904},{"c":86.325,"h":86.4,"l":86.3,"n":115,"o":86.375,"t":"2026-10-20T14:45:00Z","v":2268,"vw":86.36028},{"c":86.46,"h":86.5,"l":86.27,"n":202,"o":86.29,"t":"2026-10-20T14:50:00Z","v":5027,"vw":86.372485},{"c":86.32,"h":86.46,"l":86.32,"n":203,"o":86.46,"t":"2026-10-20T14:55:00Z","v":6685,"vw":86.395479},{"c":86.45,"h":86.48,"l":86.345,"n":219,"o":86.345,"t":"2026-10-20T15:00:00Z","v":7592,"vw":86.416033},{"c":86.4,"h":86.425,"l":86.36,"n":106,"o":86.42,"t":"2026-10-20T15:05:00Z","v":2613,"vw":86.396657},{"c":86.23,"h":86.45,"l":86.21,"n":246,"o":86.45,"t":"2026-10-20T15:10:00Z","v":5807,"vw":86.30372},{"c":86.21,"h":86.365,"l":86.21,"n":143,"o":86.275,"t":"2026-10-20T15:15:00Z","v":4795,"vw":86.32896},{"c":86.15,"h":86.24,"l":86.14,"n":149,"o":86.23,"t":"2026-10-20T15:20:00Z","v":4006,"vw":86.182173},{"c":86.01,"h":86.145,"l":85.985,"n":194,"o":86.145,"t":"2026-10-20T15:25:00Z","v":4338,"vw":86.049863},{"c":86.02,"h":86.06,"l":85.8901,"n":140,"o":85.95,"t":"2026-10-20T15:30:00Z","v":6215,"vw":85.981284},{"c":86.16,"h":86.18,"l":86.06,"n":183,"o":86.09,"t":"2026-10-20T15:35:00Z","v":7504,"vw":86.140098},{"c":86.12,"h":86.16,"l":86.08,"n":188,"o":86.16,"t":"2026-10-20T15:40:00Z","v":4920,"vw":86.117262},{"c":86.01,"h":86.17,"l":86.01,"n":143,"o":86.15,"t":"2026-10-20T15:45:00Z","v":5110,"vw":86.130627},{"c":85.97,"h":86.07,"l":85.97,"n":171,"o":86.06,"t":"2026-10-20T15:50:00Z","v":6093,"vw":86.037999},{"c":85.93,"h":85.95,"l":85.895,"n":68,"o":85.95,"t":"2026-10-20T15:55:00Z","v":1362,"vw":85.924167},{"c":85.86,"h":85.895,"l":85.83,"n":134,"o":85.895,"t":"2026-10-20T16:00:00Z","v":3607,"vw":85.864782},{"c":85.94,"h":85.95,"l":85.86,"n":122,"o":85.86,"t":"2026-10-20T16:05:00Z","v":4917,"vw":85.917484},{"c":85.9,"h":85.96,"l":85.81,"n":189,"o":85.96,"t":"2026-10-20T16:10:00Z","v":5871,"vw":85.856899},{"c":85.79,"h":85.94,"l":85.78,"n":122,"o":85.94,"t":"2026-10-20T16:15:00Z","v":3968,"vw":85.866038},{"c":85.66,"h":85.83,"l":85.66,"n":186,"o":85.79,"t":"2026-10-20T16:20:00Z","v":7322,"vw":85.740512},{"c":85.675,"h":85.71,"l":85.66,"n":111,"o":85.71,"t":"2026-10-20T16:25:00Z","v":3383,"vw":85.691098},{"c":85.71,"h":85.73,"l":85.685,"n":117,"o":85.685,"t":"2026-10-20T16:30:00Z","v":4219,"vw":85.711899},{"c":85.78,"h":85.79,"l":85.715,"n":152,"o":85.715,"t":"2026-10-20T16:35:00Z","v":5421,"vw":85.757189},{"c":85.76,"h":85.84,"l":85.75,"n":165,"o":85.77,"t":"2026-10-20T16:40:00Z","v":5069,"vw":85.793584},{"c":85.7,"h":85.775,"l":85.66,"n":128,"o":85.75,"t":"2026-10-20T16:45:00Z","v":6509,"vw":85.709374},{"c":85.625,"h":85.72,"l":85.625,"n":195,"o":85.7,"t":"2026-10-20T16:50:00Z","v":4345,"vw":85.67663},{"c":85.65,"h":85.68,"l":85.64,"n":65,"o":85.64,"t":"2026-10-20T16:55:00Z","v":1914,"vw":85.6535},{"c":85.77,"h":85.78,"l":85.655,"n":207,"o":85.67,"t":"2026-10-20T17:00:00Z","v":7255,"vw":85.704075},{"c":85.795,"h":85.795,"l":85.758,"n":99,"o":85.76,"t":"2026-10-20T17:05:00Z","v":2313,"vw":85.777},{"c":85.8901,"h":85.915,"l":85.815,"n":164,"o":85.82,"t":"2026-10-20T17:10:00Z","v":5283,"vw":85.85785},{"c":85.94,"h":85.94,"l":85.83,"n":132,"o":85.9,"t":"2026-10-20T17:15:00Z","v":3752,"vw":85.895369},{"c":85.9,"h":85.97,"l":85.88,"n":165,"o":85.95,"t":"2026-10-20T17:20:00Z","v":5335,"vw":85.933992},{"c":85.71,"h":85.8701,"l":85.665,"n":203,"o":85.8701,"t":"2026-10-20T17:25:00Z","v":8961,"vw":85.755873},{"c":85.91,"h":85.96,"l":85.78,"n":204,"o":85.78,"t":"2026-10-20T17:30:00Z","v":8426,"vw":85.876027},{"c":85.87,"h":85.915,"l":85.86,"n":146,"o":85.915,"t":"2026-10-20T17:35:00Z","v":4584,"vw":85.883846},{"c":85.835,"h":85.89,"l":85.765,"n":200,"o":85.89,"t":"2026-10-20T17:40:00Z","v":7051,"vw":85.840157},{"c":85.78,"h":85.9,"l":85.75,"n":158,"o":85.835,"t":"2026-10-20T17:45:00Z","v":5222,"vw":85.803987},{"c":85.955,"h":85.975,"l":85.78,"n":185,"o":85.78,"t":"2026-10-20T17:50:00Z","v":7048,"vw":85.860818},{"c":86.32,"h":86.32,"l":86.015,"n":164,"o":86.015,"t":"2026-10-20T17:55:00Z","v":9396,"vw":86.130379},{"c":86.37,"h":86.37,"l":86.29,"n":205,"o":86.29,"t":"2026-10-20T18:00:00Z","v":6686,"vw":86.308258},{"c":86.61,"h":86.66,"l":86.38,"n":219,"o":86.38,"t":"2026-10-20T18:05:00Z","v":6442,"vw":86.537422},{"c":86.62,"h":86.68,"l":86.59,"n":132,"o":86.68,"t":"2026-10-20T18:10:00Z","v":3441,"vw":86.613111},{"c":86.605,"h":86.63,"l":86.58,"n":157,"o":86.61,"t":"2026-10-20T18:15:00Z","v":7056,"vw":86.601526},{"c":86.62,"h":86.71,"l":86.605,"n":237,"o":86.605,"t":"2026-10-20T18:20:00Z","v":8817,"vw":86.644841},{"c":86.575,"h":86.7,"l":86.575,"n":165,"o":86.625,"t":"2026-10-20T18:25:00Z","v":5175,"vw":86.646975},{"c":86.56,"h":86.59,"l":86.53,"n":195,"o":86.55,"t":"2026-10-20T18:30:00Z","v":7791,"vw":86.561548},{"c":86.52,"h":86.68,"l":86.51,"n":281,"o":86.59,"t":"2026-10-20T18:35:00Z","v":9779,"vw":86.579844},{"c":86.57,"h":86.63,"l":86.545,"n":160,"o":86.545,"t":"2026-10-20T18:40:00Z","v":6623,"vw":86.596059},{"c":86.53,"h":86.68,"l":86.52,"n":241,"o":86.575,"t":"2026-10-20T18:45:00Z","v":8827,"vw":86.606926},{"c":86.435,"h":86.6,"l":86.4,"n":176,"o":86.57,"t":"2026-10-20T18:50:00Z","v":6392,"vw":86.487798},{"c":86.4,"h":86.435,"l":86.39,"n":139,"o":86.435,"t":"2026-10-20T18:55:00Z","v":4623,"vw":86.4125},{"c":86.47,"h":86.4999,"l":86.4,"n":299,"o":86.4,"t":"2026-10-20T19:00:00Z","v":13730,"vw":86.448113},{"c":86.49,"h":86.515,"l":86.43,"n":257,"o":86.47,"t":"2026-10-20T19:05:00Z","v":9558,"vw":86.47246},{"c":86.38,"h":86.47,"l":86.38,"n":262,"o":86.46,"t":"2026-10-20T19:10:00Z","v":11108,"vw":86.410229},{"c":86.345,"h":86.38,"l":86.31,"n":357,"o":86.375,"t":"2026-10-20T19:15:00Z","v":16357,"vw":86.347064},{"c":86.295,"h":86.41,"l":86.295,"n":243,"o":86.37,"t":"2026-10-20T19:20:00Z","v":8442,"vw":86.36756},{"c":86.43,"h":86.43,"l":86.27,"n":306,"o":86.29,"t":"2026-10-20T19:25:00Z","v":9658,"vw":86.361761},{"c":86.64,"h":86.675,"l":86.415,"n":471,"o":86.415,"t":"2026-10-20T19:30:00Z","v":19294,"vw":86.552707},{"c":86.685,"h":86.685,"l":86.535,"n":434,"o":86.635,"t":"2026-10-20T19:35:00Z","v":16982,"vw":86.606395},{"c":86.645,"h":86.72,"l":86.63,"n":529,"o":86.67,"t":"2026-10-20T19:40:00Z","v":24462,"vw":86.668811},{"c":86.545,"h":86.66,"l":86.51,"n":598,"o":86.645,"t":"2026-10-20T19:45:00Z","v":26972,"vw":86.574357},{"c":86.515,"h":86.55,"l":86.48,"n":521,"o":86.545,"t":"2026-10-20T19:50:00Z","v":20675,"vw":86.516799},{"c":86.37,"h":86.53,"l":86.33,"n":2283,"o":86.51,"t":"2026-10-20T19:55:00Z","v":108276,"vw":86.423264},{"c":86.39,"h":86.39,"l":86.39,"n":49,"o":86.39,"t":"2026-10-20T20:00:00Z","v":154199,"vw":86.39},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-20T21:40:00Z","v":252,"vw":86},{"c":85.65,"h":85.65,"l":85.65,"n":2,"o":85.65,"t":"2026-10-21T08:05:00Z","v":116,"vw":85.65},{"c":86.3,"h":86.3,"l":85.7,"n":60,"o":85.7,"t":"2026-10-21T11:05:00Z","v":1288,"vw":85.754545},{"c":86.2,"h":86.2,"l":86.2,"n":12,"o":86.2,"t":"2026-10-21T11:10:00Z","v":111,"vw":86.2},{"c":85.95,"h":86.35,"l":85.95,"n":11,"o":86.35,"t":"2026-10-21T11:15:00Z","v":506,"vw":86.14},{"c":85.5,"h":86,"l":85.5,"n":40,"o":85.8,"t":"2026-10-21T12:00:00Z","v":3316,"vw":85.891},{"c":85.5,"h":85.7,"l":85.5,"n":13,"o":85.7,"t":"2026-10-21T12:05:00Z","v":242,"vw":85.6},{"c":85.6,"h":85.6,"l":85.6,"n":5,"o":85.6,"t":"2026-10-21T12:40:00Z","v":104,"vw":85.6},{"c":85.71,"h":85.71,"l":85.71,"n":2,"o":85.71,"t":"2026-10-21T12:50:00Z","v":500,"vw":85.71},{"c":85.795,"h":86.23,"l":85.35,"n":118,"o":85.74,"t":"2026-10-21T13:30:00Z","v":17027,"vw":85.79399},{"c":86.36,"h":86.36,"l":85.835,"n":132,"o":85.835,"t":"2026-10-21T13:35:00Z","v":4217,"vw":86.087021},{"c":86.75,"h":86.88,"l":86.39,"n":95,"o":86.39,"t":"2026-10-21T13:40:00Z","v":6089,"vw":86.641019},{"c":86.45,"h":86.76,"l":86.45,"n":226,"o":86.63,"t":"2026-10-21T13:45:00Z","v":7108,"vw":86.581553},{"c":86.56,"h":86.56,"l":86.43,"n":49,"o":86.43,"t":"2026-10-21T13:50:00Z","v":966,"vw":86.52375},{"c":86.455,"h":86.79,"l":86.45,"n":80,"o":86.53,"t":"2026-10-21T13:55:00Z","v":1998,"vw":86.53693},{"c":85.975,"h":86.3,"l":85.975,"n":279,"o":86.3,"t":"2026-10-21T14:00:00Z","v":8687,"vw":86.160305},{"c":86.065,"h":86.065,"l":86.03,"n":74,"o":86.03,"t":"2026-10-21T14:05:00Z","v":1993,"vw":86.039477},{"c":86.385,"h":86.525,"l":86.13,"n":230,"o":86.15,"t":"2026-10-21T14:10:00Z","v":9644,"vw":86.245125},{"c":86.715,"h":86.84,"l":86.505,"n":125,"o":86.655,"t":"2026-10-21T14:15:00Z","v":4095,"vw":86.683273},{"c":86.255,"h":86.67,"l":86.255,"n":259,"o":86.58,"t":"2026-10-21T14:20:00Z","v":8399,"vw":86.456208},{"c":86.39,"h":86.39,"l":86.1801,"n":69,"o":86.26,"t":"2026-10-21T14:25:00Z","v":2656,"vw":86.307321},{"c":86.48,"h":86.535,"l":86.355,"n":183,"o":86.355,"t":"2026-10-21T14:30:00Z","v":4353,"vw":86.424454},{"c":86.575,"h":86.575,"l":86.47,"n":166,"o":86.5,"t":"2026-10-21T14:35:00Z","v":7316,"vw":86.511041},{"c":86.355,"h":86.67,"l":86.335,"n":279,"o":86.67,"t":"2026-10-21T14:40:00Z","v":11502,"vw":86.485853},{"c":86.43,"h":86.435,"l":86.32,"n":223,"o":86.38,"t":"2026-10-21T14:45:00Z","v":8674,"vw":86.374402},{"c":86.355,"h":86.445,"l":86.345,"n":213,"o":86.44,"t":"2026-10-21T14:50:00Z","v":5479,"vw":86.421338},{"c":86.16,"h":86.36,"l":86.16,"n":533,"o":86.36,"t":"2026-10-21T14:55:00Z","v":37212,"vw":86.220598},{"c":86.115,"h":86.15,"l":86.05,"n":106,"o":86.145,"t":"2026-10-21T15:00:00Z","v":3241,"vw":86.104466},{"c":86.05,"h":86.115,"l":85.995,"n":164,"o":86.02,"t":"2026-10-21T15:05:00Z","v":6085,"vw":86.04482},{"c":86.2,"h":86.28,"l":86.06,"n":152,"o":86.06,"t":"2026-10-21T15:10:00Z","v":3654,"vw":86.159209},{"c":86.04,"h":86.22,"l":86.04,"n":136,"o":86.2,"t":"2026-10-21T15:15:00Z","v":5559,"vw":86.169479},{"c":86.1,"h":86.18,"l":86,"n":153,"o":86.03,"t":"2026-10-21T15:20:00Z","v":4803,"vw":86.075674},{"c":86.22,"h":86.22,"l":86.02,"n":107,"o":86.03,"t":"2026-10-21T15:25:00Z","v":2436,"vw":86.090074},{"c":86.04,"h":86.07,"l":86.01,"n":87,"o":86.06,"t":"2026-10-21T15:30:00Z","v":2630,"vw":86.033431},{"c":86.095,"h":86.11,"l":86.06,"n":98,"o":86.08,"t":"2026-10-21T15:35:00Z","v":3518,"vw":86.075098},{"c":86.19,"h":86.19,"l":86.06,"n":88,"o":86.06,"t":"2026-10-21T15:40:00Z","v":2681,"vw":86.158522},{"c":86.22,"h":86.22,"l":86.16,"n":151,"o":86.16,"t":"2026-10-21T15:45:00Z","v":3810,"vw":86.199183},{"c":86.19,"h":86.23,"l":86.18,"n":121,"o":86.18,"t":"2026-10-21T15:50:00Z","v":4306,"vw":86.210125},{"c":86.23,"h":86.26,"l":86.21,"n":104,"o":86.21,"t":"2026-10-21T15:55:00Z","v":2831,"vw":86.229847},{"c":86.245,"h":86.4,"l":86.245,"n":186,"o":86.245,"t":"2026-10-21T16:00:00Z","v":5464,"vw":86.325486},{"c":86.36,"h":86.36,"l":86.265,"n":61,"o":86.265,"t":"2026-10-21T16:05:00Z","v":1783,"vw":86.324855},{"c":86.475,"h":86.49,"l":86.3651,"n":78,"o":86.3651,"t":"2026-10-21T16:10:00Z","v":3187,"vw":86.443225},{"c":86.345,"h":86.445,"l":86.34,"n":167,"o":86.42,"t":"2026-10-21T16:15:00Z","v":4478,"vw":86.393986},{"c":86.42,"h":86.45,"l":86.37,"n":147,"o":86.37,"t":"2026-10-21T16:20:00Z","v":3746,"vw":86.411526},{"c":86.385,"h":86.43,"l":86.36,"n":142,"o":86.41,"t":"2026-10-21T16:25:00Z","v":4178,"vw":86.388008},{"c":86.465,"h":86.465,"l":86.39,"n":127,"o":86.39,"t":"2026-10-21T16:30:00Z","v":2831,"vw":86.443297},{"c":86.44,"h":86.46,"l":86.2601,"n":197,"o":86.4428,"t":"2026-10-21T16:35:00Z","v":7633,"vw":86.331181},{"c":86.3275,"h":86.445,"l":86.28,"n":121,"o":86.445,"t":"2026-10-21T16:40:00Z","v":3808,"vw":86.359214},{"c":86.275,"h":86.33,"l":86.2301,"n":121,"o":86.33,"t":"2026-10-21T16:45:00Z","v":3019,"vw":86.273795},{"c":86.325,"h":86.33,"l":86.24,"n":136,"o":86.275,"t":"2026-10-21T16:50:00Z","v":3716,"vw":86.306944},{"c":86.31,"h":86.41,"l":86.31,"n":204,"o":86.3463,"t":"2026-10-21T16:55:00Z","v":6325,"vw":86.351205},{"c":86.17,"h":86.3,"l":86.16,"n":175,"o":86.3,"t":"2026-10-21T17:00:00Z","v":7685,"vw":86.191142},{"c":86.24,"h":86.24,"l":86.13,"n":84,"o":86.13,"t":"2026-10-21T17:05:00Z","v":2018,"vw":86.196833},{"c":86.23,"h":86.3,"l":86.23,"n":145,"o":86.26,"t":"2026-10-21T17:10:00Z","v":4224,"vw":86.261463},{"c":86.62,"h":86.7,"l":86.25,"n":205,"o":86.25,"t":"2026-10-21T17:15:00Z","v":12305,"vw":86.391919},{"c":86.56,"h":86.65,"l":86.56,"n":260,"o":86.65,"t":"2026-10-21T17:20:00Z","v":14561,"vw":86.617918},{"c":86.465,"h":86.54,"l":86.39,"n":103,"o":86.5,"t":"2026-10-21T17:25:00Z","v":3718,"vw":86.459787},{"c":86.465,"h":86.465,"l":86.42,"n":117,"o":86.465,"t":"2026-10-21T17:30:00Z","v":3664,"vw":86.463374},{"c":86.445,"h":86.445,"l":86.41,"n":126,"o":86.42,"t":"2026-10-21T17:35:00Z","v":2474,"vw":86.431845},{"c":86.45,"h":86.485,"l":86.445,"n":84,"o":86.445,"t":"2026-10-21T17:40:00Z","v":1462,"vw":86.470294},{"c":86.54,"h":86.55,"l":86.46,"n":199,"o":86.515,"t":"2026-10-21T17:45:00Z","v":11060,"vw":86.50774},{"c":86.385,"h":86.51,"l":86.38,"n":202,"o":86.49,"t":"2026-10-21T17:50:00Z","v":5528,"vw":86.45639},{"c":86.34,"h":86.4,"l":86.32,"n":151,"o":86.4,"t":"2026-10-21T17:55:00Z","v":3516,"vw":86.349724},{"c":86.34,"h":86.37,"l":86.34,"n":131,"o":86.34,"t":"2026-10-21T18:00:00Z","v":2830,"vw":86.353381},{"c":86.4,"h":86.43,"l":86.37,"n":122,"o":86.375,"t":"2026-10-21T18:05:00Z","v":5198,"vw":86.386085},{"c":86.4101,"h":86.445,"l":86.4,"n":176,"o":86.43,"t":"2026-10-21T18:10:00Z","v":4563,"vw":86.42053},{"c":86.37,"h":86.37,"l":86.37,"n":31,"o":86.37,"t":"2026-10-21T18:15:00Z","v":287,"vw":86.37},{"c":86.47,"h":86.47,"l":86.38,"n":197,"o":86.38,"t":"2026-10-21T18:20:00Z","v":4297,"vw":86.434675},{"c":86.455,"h":86.47,"l":86.455,"n":87,"o":86.47,"t":"2026-10-21T18:25:00Z","v":1002,"vw":86.464318},{"c":86.645,"h":86.65,"l":86.42,"n":216,"o":86.47,"t":"2026-10-21T18:30:00Z","v":6461,"vw":86.462082},{"c":86.53,"h":86.6,"l":86.53,"n":206,"o":86.6,"t":"2026-10-21T18:35:00Z","v":4262,"vw":86.561319},{"c":86.545,"h":86.555,"l":86.52,"n":100,"o":86.555,"t":"2026-10-21T18:40:00Z","v":2604,"vw":86.531463},{"c":86.595,"h":86.63,"l":86.52,"n":258,"o":86.54,"t":"2026-10-21T18:45:00Z","v":8951,"vw":86.566282},{"c":86.59,"h":86.605,"l":86.5475,"n":105,"o":86.6,"t":"2026-10-21T18:50:00Z","v":2852,"vw":86.562297},{"c":86.36,"h":86.585,"l":86.36,"n":244,"o":86.585,"t":"2026-10-21T18:55:00Z","v":6095,"vw":86.456817},{"c":86.18,"h":86.36,"l":86.13,"n":190,"o":86.36,"t":"2026-10-21T19:00:00Z","v":3497,"vw":86.242129},{"c":86.07,"h":86.14,"l":86.05,"n":220,"o":86.13,"t":"2026-10-21T19:05:00Z","v":4842,"vw":86.10273},{"c":86.065,"h":86.1,"l":86.02,"n":210,"o":86.04,"t":"2026-10-21T19:10:00Z","v":5514,"vw":86.061442},{"c":86.195,"h":86.205,"l":86.065,"n":240,"o":86.065,"t":"2026-10-21T19:15:00Z","v":6745,"vw":86.155682},{"c":86.1525,"h":86.28,"l":86.12,"n":328,"o":86.23,"t":"2026-10-21T19:20:00Z","v":8911,"vw":86.220062},{"c":86.26,"h":86.285,"l":86.18,"n":171,"o":86.18,"t":"2026-10-21T19:25:00Z","v":4223,"vw":86.258643},{"c":86.355,"h":86.375,"l":86.27,"n":312,"o":86.27,"t":"2026-10-21T19:30:00Z","v":9462,"vw":86.299298},{"c":86.44,"h":86.475,"l":86.34,"n":352,"o":86.34,"t":"2026-10-21T19:35:00Z","v":12098,"vw":86.387692},{"c":86.555,"h":86.64,"l":86.49,"n":325,"o":86.51,"t":"2026-10-21T19:40:00Z","v":10546,"vw":86.55782},{"c":86.605,"h":86.62,"l":86.5,"n":385,"o":86.555,"t":"2026-10-21T19:45:00Z","v":15890,"vw":86.553397},{"c":86.705,"h":86.745,"l":86.56,"n":551,"o":86.58,"t":"2026-10-21T19:50:00Z","v":23006,"vw":86.656983},{"c":86.64,"h":86.78,"l":86.6,"n":2243,"o":86.715,"t":"2026-10-21T19:55:00Z","v":118091,"vw":86.677714},{"c":86.67,"h":86.67,"l":86.67,"n":44,"o":86.67,"t":"2026-10-21T20:00:00Z","v":201666,"vw":86.67},{"c":86.68,"h":86.68,"l":86.68,"n":7,"o":86.68,"t":"2026-10-22T09:45:00Z","v":469,"vw":86.68},{"c":86.25,"h":86.25,"l":86.1,"n":101,"o":86.1,"t":"2026-10-22T11:05:00Z","v":4510,"vw":86.227395},{"c":87.2,"h":87.2,"l":87.2,"n":37,"o":87.2,"t":"2026-10-22T11:10:00Z","v":2378,"vw":87.2},{"c":86.3,"h":87,"l":86.3,"n":37,"o":87,"t":"2026-10-22T12:00:00Z","v":5014,"vw":86.7},{"c":86.65,"h":86.65,"l":86.65,"n":14,"o":86.65,"t":"2026-10-22T12:25:00Z","v":943,"vw":86.65},{"c":86.5,"h":86.5,"l":86.5,"n":34,"o":86.5,"t":"2026-10-22T13:10:00Z","v":1325,"vw":86.5},{"c":86.4,"h":86.4,"l":86.37,"n":13,"o":86.37,"t":"2026-10-22T13:15:00Z","v":1242,"vw":86.39437},{"c":86.695,"h":87.27,"l":86.695,"n":72,"o":86.89,"t":"2026-10-22T13:30:00Z","v":12144,"vw":86.901129},{"c":87.11,"h":87.13,"l":87.11,"n":15,"o":87.13,"t":"2026-10-22T13:35:00Z","v":825,"vw":87.115007},{"c":86.98,"h":87.395,"l":86.945,"n":69,"o":87.37,"t":"2026-10-22T13:40:00Z","v":5312,"vw":87.168066},{"c":87.018,"h":87.06,"l":87.018,"n":12,"o":87.06,"t":"2026-10-22T13:45:00Z","v":384,"vw":87.035647},{"c":87.02,"h":87.37,"l":87.02,"n":132,"o":87.35,"t":"2026-10-22T13:50:00Z","v":3439,"vw":87.225943},{"c":86.95,"h":87.08,"l":86.885,"n":49,"o":86.98,"t":"2026-10-22T13:55:00Z","v":1654,"vw":86.997096},{"c":87.13,"h":87.15,"l":87.13,"n":50,"o":87.145,"t":"2026-10-22T14:05:00Z","v":929,"vw":87.13793},{"c":87.3001,"h":87.38,"l":87.18,"n":122,"o":87.36,"t":"2026-10-22T14:10:00Z","v":3430,"vw":87.299579},{"c":87.45,"h":87.45,"l":87.37,"n":143,"o":87.4,"t":"2026-10-22T14:15:00Z","v":2947,"vw":87.41593},{"c":87.39,"h":87.6,"l":87.39,"n":58,"o":87.6,"t":"2026-10-22T14:20:00Z","v":3225,"vw":87.441878},{"c":87.33,"h":87.495,"l":87.33,"n":59,"o":87.495,"t":"2026-10-22T14:25:00Z","v":1795,"vw":87.379375},{"c":87.21,"h":87.54,"l":87.15,"n":193,"o":87.54,"t":"2026-10-22T14:30:00Z","v":5739,"vw":87.329365},{"c":87.425,"h":87.44,"l":87.225,"n":54,"o":87.29,"t":"2026-10-22T14:35:00Z","v":1564,"vw":87.341292},{"c":87.39,"h":87.39,"l":87.38,"n":20,"o":87.38,"t":"2026-10-22T14:40:00Z","v":557,"vw":87.385},{"c":87.58,"h":87.58,"l":87.55,"n":94,"o":87.55,"t":"2026-10-22T14:45:00Z","v":1961,"vw":87.570833},{"c":87.61,"h":87.625,"l":87.57,"n":145,"o":87.57,"t":"2026-10-22T14:50:00Z","v":5013,"vw":87.596055},{"c":87.68,"h":87.75,"l":87.64,"n":136,"o":87.7,"t":"2026-10-22T14:55:00Z","v":3562,"vw":87.683498},{"c":87.85,"h":87.85,"l":87.65,"n":201,"o":87.65,"t":"2026-10-22T15:00:00Z","v":8353,"vw":87.770534},{"c":87.58,"h":87.82,"l":87.56,"n":127,"o":87.795,"t":"2026-10-22T15:05:00Z","v":5492,"vw":87.738795},{"c":87.58,"h":87.64,"l":87.57,"n":107,"o":87.62,"t":"2026-10-22T15:10:00Z","v":2592,"vw":87.605555},{"c":87.76,"h":87.83,"l":87.75,"n":64,"o":87.83,"t":"2026-10-22T15:20:00Z","v":1920,"vw":87.803636},{"c":87.59,"h":87.87,"l":87.59,"n":179,"o":87.775,"t":"2026-10-22T15:25:00Z","v":5371,"vw":87.712811},{"c":87.475,"h":87.57,"l":87.41,"n":188,"o":87.57,"t":"2026-10-22T15:30:00Z","v":6006,"vw":87.472644},{"c":87.36,"h":87.45,"l":87.35,"n":71,"o":87.4401,"t":"2026-10-22T15:35:00Z","v":2290,"vw":87.40394},{"c":87.3911,"h":87.45,"l":87.1842,"n":56,"o":87.1842,"t":"2026-10-22T15:40:00Z","v":2146,"vw":87.363963},{"c":87.35,"h":87.35,"l":87.28,"n":39,"o":87.34,"t":"2026-10-22T15:45:00Z","v":1129,"vw":87.335714},{"c":87.43,"h":87.45,"l":87.36,"n":121,"o":87.36,"t":"2026-10-22T15:50:00Z","v":2862,"vw":87.406189},{"c":87.58,"h":87.6,"l":87.53,"n":146,"o":87.53,"t":"2026-10-22T15:55:00Z","v":2931,"vw":87.564701},{"c":87.45,"h":87.57,"l":87.45,"n":184,"o":87.53,"t":"2026-10-22T16:00:00Z","v":5353,"vw":87.512399},{"c":87.385,"h":87.525,"l":87.33,"n":369,"o":87.47,"t":"2026-10-22T16:05:00Z","v":20216,"vw":87.446629},{"c":87.3,"h":87.41,"l":87.285,"n":194,"o":87.41,"t":"2026-10-22T16:10:00Z","v":7009,"vw":87.349571},{"c":87.42,"h":87.42,"l":87.3,"n":62,"o":87.3,"t":"2026-10-22T16:15:00Z","v":1707,"vw":87.359},{"c":87.48,"h":87.5,"l":87.455,"n":92,"o":87.455,"t":"2026-10-22T16:20:00Z","v":3026,"vw":87.479261},{"c":87.61,"h":87.63,"l":87.49,"n":119,"o":87.52,"t":"2026-10-22T16:25:00Z","v":5784,"vw":87.588079},{"c":87.6,"h":87.6,"l":87.59,"n":28,"o":87.6,"t":"2026-10-22T16:30:00Z","v":598,"vw":87.5975},{"c":87.28,"h":87.55,"l":87.15,"n":230,"o":87.55,"t":"2026-10-22T16:35:00Z","v":8136,"vw":87.275186},{"c":87.3,"h":87.3,"l":87.145,"n":101,"o":87.28,"t":"2026-10-22T16:40:00Z","v":3547,"vw":87.249788},{"c":87.47,"h":87.47,"l":87.265,"n":140,"o":87.265,"t":"2026-10-22T16:45:00Z","v":2570,"vw":87.382646},{"c":87.66,"h":87.68,"l":87.5481,"n":197,"o":87.5481,"t":"2026-10-22T16:50:00Z","v":5157,"vw":87.636164},{"c":87.65,"h":87.685,"l":87.6,"n":95,"o":87.685,"t":"2026-10-22T16:55:00Z","v":2731,"vw":87.634779},{"c":87.47,"h":87.58,"l":87.47,"n":129,"o":87.58,"t":"2026-10-22T17:00:00Z","v":3688,"vw":87.509154},{"c":87.56,"h":87.59,"l":87.48,"n":102,"o":87.5,"t":"2026-10-22T17:05:00Z","v":2641,"vw":87.520914},{"c":87.5,"h":87.63,"l":87.5,"n":77,"o":87.565,"t":"2026-10-22T17:10:00Z","v":2515,"vw":87.59375},{"c":87.07,"h":87.6075,"l":87.07,"n":302,"o":87.595,"t":"2026-10-22T17:15:00Z","v":11142,"vw":87.342005},{"c":87.145,"h":87.29,"l":87.11,"n":305,"o":87.28,"t":"2026-10-22T17:20:00Z","v":15392,"vw":87.162983},{"c":87.19,"h":87.23,"l":87.145,"n":105,"o":87.145,"t":"2026-10-22T17:25:00Z","v":2942,"vw":87.199964},{"c":86.84,"h":87.195,"l":86.83,"n":302,"o":87.195,"t":"2026-10-22T17:30:00Z","v":12496,"vw":86.995167},{"c":86.79,"h":86.93,"l":86.75,"n":130,"o":86.89,"t":"2026-10-22T17:35:00Z","v":2938,"vw":86.863571},{"c":86.86,"h":86.91,"l":86.69,"n":170,"o":86.76,"t":"2026-10-22T17:40:00Z","v":6198,"vw":86.813462},{"c":86.675,"h":86.92,"l":86.675,"n":206,"o":86.9,"t":"2026-10-22T17:45:00Z","v":7311,"vw":86.874645},{"c":86.505,"h":86.685,"l":86.48,"n":197,"o":86.685,"t":"2026-10-22T17:50:00Z","v":7363,"vw":86.549716},{"c":86.725,"h":86.725,"l":86.54,"n":170,"o":86.54,"t":"2026-10-22T17:55:00Z","v":9216,"vw":86.643211},{"c":86.445,"h":86.67,"l":86.42,"n":202,"o":86.67,"t":"2026-10-22T18:00:00Z","v":5792,"vw":86.535954},{"c":86.55,"h":86.59,"l":86.42,"n":158,"o":86.425,"t":"2026-10-22T18:05:00Z","v":5377,"vw":86.505581},{"c":86.515,"h":86.57,"l":86.5,"n":119,"o":86.57,"t":"2026-10-22T18:10:00Z","v":4240,"vw":86.523418},{"c":86.535,"h":86.57,"l":86.48,"n":96,"o":86.48,"t":"2026-10-22T18:15:00Z","v":2599,"vw":86.535677},{"c":86.63,"h":86.65,"l":86.58,"n":169,"o":86.58,"t":"2026-10-22T18:20:00Z","v":4122,"vw":86.617174},{"c":86.66,"h":86.71,"l":86.66,"n":142,"o":86.69,"t":"2026-10-22T18:25:00Z","v":3075,"vw":86.69478},{"c":86.79,"h":86.79,"l":86.67,"n":163,"o":86.76,"t":"2026-10-22T18:30:00Z","v":4654,"vw":86.724181},{"c":86.77,"h":86.79,"l":86.72,"n":122,"o":86.755,"t":"2026-10-22T18:35:00Z","v":3636,"vw":86.73375},{"c":86.82,"h":86.88,"l":86.75,"n":220,"o":86.78,"t":"2026-10-22T18:40:00Z","v":5522,"vw":86.806034},{"c":86.72,"h":86.86,"l":86.72,"n":132,"o":86.835,"t":"2026-10-22T18:45:00Z","v":2862,"vw":86.793889},{"c":86.6725,"h":86.76,"l":86.655,"n":184,"o":86.745,"t":"2026-10-22T18:50:00Z","v":5301,"vw":86.707981},{"c":86.84,"h":86.84,"l":86.71,"n":172,"o":86.71,"t":"2026-10-22T18:55:00Z","v":5273,"vw":86.758837},{"c":86.745,"h":86.865,"l":86.745,"n":203,"o":86.835,"t":"2026-10-22T19:00:00Z","v":6529,"vw":86.799267},{"c":86.855,"h":86.855,"l":86.74,"n":180,"o":86.74,"t":"2026-10-22T19:05:00Z","v":5311,"vw":86.787279},{"c":86.74,"h":86.865,"l":86.695,"n":207,"o":86.865,"t":"2026-10-22T19:10:00Z","v":7539,"vw":86.786338},{"c":86.71,"h":86.76,"l":86.69,"n":234,"o":86.69,"t":"2026-10-22T19:15:00Z","v":6049,"vw":86.72441},{"c":86.695,"h":86.81,"l":86.675,"n":380,"o":86.74,"t":"2026-10-22T19:20:00Z","v":10463,"vw":86.770518},{"c":86.675,"h":86.71,"l":86.575,"n":343,"o":86.69,"t":"2026-10-22T19:25:00Z","v":13475,"vw":86.666736},{"c":86.735,"h":86.805,"l":86.65,"n":413,"o":86.685,"t":"2026-10-22T19:30:00Z","v":13803,"vw":86.737825},{"c":86.68,"h":86.72,"l":86.665,"n":399,"o":86.72,"t":"2026-10-22T19:35:00Z","v":13818,"vw":86.68941},{"c":86.58,"h":86.7,"l":86.54,"n":468,"o":86.68,"t":"2026-10-22T19:40:00Z","v":14168,"vw":86.632754},{"c":86.59,"h":86.61,"l":86.5,"n":527,"o":86.595,"t":"2026-10-22T19:45:00Z","v":19640,"vw":86.542413},{"c":87.06,"h":87.11,"l":86.585,"n":624,"o":86.61,"t":"2026-10-22T19:50:00Z","v":28711,"vw":86.867851},{"c":87.49,"h":87.52,"l":87.07,"n":2265,"o":87.095,"t":"2026-10-22T19:55:00Z","v":98695,"vw":87.359567},{"c":87.45,"h":87.45,"l":87.45,"n":54,"o":87.45,"t":"2026-10-22T20:00:00Z","v":194122,"vw":87.45}],"history":[{"c":73.1,"h":73.87,"l":72.2214,"n":15310,"o":73.5,"t":"2024-10-21T04:00:00Z","v":834900,"vw":72.94507},{"c":72.61,"h":73.13,"l":72.21,"n":13045,"o":73,"t":"2024-10-22T04:00:00Z","v":745739,"vw":72.65189},{"c":72.5,"h":72.69,"l":71.3321,"n":12339,"o":72.37,"t":"2024-10-23T04:00:00Z","v":701547,"vw":72.060746},{"c":73.2,"h":76.05,"l":72.3942,"n":26515,"o":72.53,"t":"2024-10-24T04:00:00Z","v":2120465,"vw":73.951654},{"c":73.19,"h":73.94,"l":72.85,"n":15166,"o":73.15,"t":"2024-10-25T04:00:00Z","v":713506,"vw":73.262038},{"c":73.36,"h":73.55,"l":72.75,"n":11878,"o":73.19,"t":"2024-10-28T04:00:00Z","v":822862,"vw":73.219615},{"c":73.35,"h":73.87,"l":72.54,"n":12485,"o":72.77,"t":"2024-10-29T04:00:00Z","v":683073,"vw":73.383537},{"c":73.57,"h":74.12,"l":72.98,"n":13179,"o":73.26,"t":"2024-10-30T04:00:00Z","v":601207,"vw":73.671164},{"c":72.58,"h":73.88,"l":72.58,"n":13305,"o":73.33,"t":"2024-10-31T04:00:00Z","v":801387,"vw":72.993113},{"c":72.46,"h":73.82,"l":72.36,"n":15093,"o":73,"t":"2024-11-01T04:00:00Z","v":689831,"vw":72.775128},{"c":72.17,"h":73.73,"l":72.01,"n":16557,"o":72.5,"t":"2024-11-04T05:00:00Z","v":781349,"vw":72.358375},{"c":73.16,"h":73.51,"l":71.0066,"n":15291,"o":71.56,"t":"2024-11-05T05:00:00Z","v":892026,"vw":72.902172},{"c":74.14,"h":75.18,"l":73.58,"n":19581,"o":73.58,"t":"2024-11-06T05:00:00Z","v":1415335,"vw":74.343234},{"c":75.07,"h":75.42,"l":72.8892,"n":26815,"o":74.03,"t":"2024-11-07T05:00:00Z","v":1598913,"vw":74.369091},{"c":72.43,"h":77.17,"l":72.02,"n":35844,"o":76.6,"t":"2024-11-08T05:00:00Z","v":2159241,"vw":73.477535},{"c":71.53,"h":73.2,"l":71.0403,"n":23130,"o":72.22,"t":"2024-11-11T05:00:00Z","v":1065946,"vw":71.68571},{"c":70.7,"h":72.25,"l":69.62,"n":24016,"o":71.42,"t":"2024-11-12T05:00:00Z","v":1290453,"vw":70.629971},{"c":70.04,"h":71.06,"l":69.68,"n":19389,"o":70.23,"t":"2024-11-13T05:00:00Z","v":917355,"vw":70.39677},{"c":67.9,"h":70.31,"l":67.85,"n":20679,"o":69.38,"t":"2024-11-14T05:00:00Z","v":1063194,"vw":68.599285},{"c":67.48,"h":68.33,"l":67,"n":23522,"o":67.74,"t":"2024-11-15T05:00:00Z","v":1146295,"vw":67.504178},{"c":67.12,"h":67.43,"l":65.95,"n":17272,"o":67.19,"t":"2024-11-18T05:00:00Z","v":939229,"vw":66.91335},{"c":67.05,"h":67.48,"l":66.51,"n":12545,"o":66.65,"t":"2024-11-19T05:00:00Z","v":711432,"vw":67.046325},{"c":68.39,"h":68.68,"l":66.65,"n":14589,"o":66.84,"t":"2024-11-20T05:00:00Z","v":953208,"vw":68.011609},{"c":69.63,"h":69.93,"l":68.19,"n":16778,"o":68.19,"t":"2024-11-21T05:00:00Z","v":799914,"vw":69.543049},{"c":70.81,"h":70.94,"l":69.61,"n":15715,"o":69.79,"t":"2024-11-22T05:00:00Z","v":700145,"vw":70.538776},{"c":71.61,"h":72.1,"l":70.48,"n":20167,"o":70.63,"t":"2024-11-25T05:00:00Z","v":1622950,"vw":71.611673},{"c":71.49,"h":71.99,"l":70.57,"n":13717,"o":71.61,"t":"2024-11-26T05:00:00Z","v":676288,"vw":71.39262},{"c":72.48,"h":72.805,"l":71.35,"n":12439,"o":71.82,"t":"2024-11-27T05:00:00Z","v":702927,"vw":72.327968},{"c":71.51,"h":72.79,"l":71.06,"n":8843,"o":72.64,"t":"2024-11-29T05:00:00Z","v":576974,"vw":71.688683},{"c":71.99,"h":72.38,"l":71.11,"n":15494,"o":71.5,"t":"2024-12-02T05:00:00Z","v":984401,"vw":71.934812},{"c":70.77,"h":71.93,"l":69.88,"n":17521,"o":71.78,"t":"2024-12-03T05:00:00Z","v":1254601,"vw":70.672046},{"c":70.26,"h":71.18,"l":68.9,"n":14649,"o":69.98,"t":"2024-12-04T05:00:00Z","v":885034,"vw":70.126991},{"c":69.57,"h":70.7345,"l":69.25,"n":13016,"o":69.87,"t":"2024-12-05T05:00:00Z","v":845243,"vw":69.686996},{"c":69.96,"h":71.04,"l":69.4594,"n":17042,"o":69.51,"t":"2024-12-06T05:00:00Z","v":1049489,"vw":70.092977},{"c":70.63,"h":71.39,"l":69.76,"n":13434,"o":69.92,"t":"2024-12-09T05:00:00Z","v":662237,"vw":70.707089},{"c":69.72,"h":70.98,"l":68.76,"n":14707,"o":70.98,"t":"2024-12-10T05:00:00Z","v":767212,"vw":69.656326},{"c":70.49,"h":70.89,"l":69.4,"n":16251,"o":70,"t":"2024-12-11T05:00:00Z","v":588734,"vw":70.337373},{"c":70.01,"h":70.73,"l":69.691,"n":10548,"o":70.35,"t":"2024-12-12T05:00:00Z","v":620149,"vw":70.059542},{"c":69.56,"h":70,"l":68.8,"n":11814,"o":70,"t":"2024-12-13T05:00:00Z","v":637853,"vw":69.387282},{"c":69.27,"h":70.34,"l":68.955,"n":15508,"o":69.26,"t":"2024-12-16T05:00:00Z","v":755847,"vw":69.467633},{"c":68.6,"h":70,"l":68,"n":14463,"o":69.08,"t":"2024-12-17T05:00:00Z","v":756890,"vw":68.597651},{"c":66.89,"h":68.9,"l":66.58,"n":14352,"o":68.45,"t":"2024-12-18T05:00:00Z","v":595908,"vw":67.342414},{"c":66.8,"h":67.76,"l":66.21,"n":16865,"o":67.09,"t":"2024-12-19T05:00:00Z","v":1141863,"vw":66.782292},{"c":66.83,"h":67.5,"l":66.2846,"n":18310,"o":66.58,"t":"2024-12-20T05:00:00Z","v":1798749,"vw":66.879797},{"c":66.63,"h":67.08,"l":66.01,"n":12952,"o":66.61,"t":"2024-12-23T05:00:00Z","v":823212,"vw":66.656328},{"c":66.56,"h":66.7,"l":65.85,"n":6837,"o":66.29,"t":"2024-12-24T05:00:00Z","v":252375,"vw":66.443313},{"c":66.94,"h":67.19,"l":65.86,"n":10740,"o":66.22,"t":"2024-12-26T05:00:00Z","v":505004,"vw":66.832684},{"c":66.74,"h":67.095,"l":66.16,"n":10042,"o":66.5,"t":"2024-12-27T05:00:00Z","v":460337,"vw":66.65267},{"c":66.05,"h":66.65,"l":65.5508,"n":13029,"o":66.17,"t":"2024-12-30T05:00:00Z","v":686423,"vw":66.114535},{"c":66.06,"h":66.75,"l":65.85,"n":10733,"o":66.24,"t":"2024-12-31T05:00:00Z","v":541058,"vw":66.125748},{"c":65.93,"h":66.74,"l":65.425,"n":10955,"o":66.07,"t":"2025-01-02T05:00:00Z","v":561809,"vw":65.931089},{"c":67.12,"h":67.3299,"l":65.625,"n":14073,"o":65.93,"t":"2025-01-03T05:00:00Z","v":747287,"vw":66.83085},{"c":68.47,"h":68.55,"l":66.98,"n":15227,"o":67.12,"t":"2025-01-06T05:00:00Z","v":1002150,"vw":68.119928},{"c":69.41,"h":69.75,"l":68.38,"n":15993,"o":68.58,"t":"2025-01-07T05:00:00Z","v":840672,"vw":69.212609},{"c":68.96,"h":71.85,"l":67.69,"n":23286,"o":69.18,"t":"2025-01-08T05:00:00Z","v":2732087,"vw":69.326018},{"c":67.07,"h":70,"l":66.92,"n":17266,"o":68.98,"t":"2025-01-10T05:00:00Z","v":1166344,"vw":67.893465},{"c":68.51,"h":68.57,"l":66.2221,"n":13805,"o":66.77,"t":"2025-01-13T05:00:00Z","v":780862,"vw":67.898458},{"c":70.19,"h":70.385,"l":68.51,"n":13973,"o":68.53,"t":"2025-01-14T05:00:00Z","v":717746,"vw":69.642815},{"c":72.03,"h":72.58,"l":70.44,"n":17242,"o":70.5,"t":"2025-01-15T05:00:00Z","v":1320076,"vw":72.006394},{"c":72.69,"h":72.93,"l":71.37,"n":12747,"o":71.95,"t":"2025-01-16T05:00:00Z","v":739198,"vw":72.303527},{"c":73.51,"h":73.67,"l":71.95,"n":14711,"o":73.1,"t":"2025-01-17T05:00:00Z","v":1514789,"vw":72.653459},{"c":74.02,"h":74.34,"l":72.6,"n":15916,"o":73.695,"t":"2025-01-21T05:00:00Z","v":1071047,"vw":73.728398},{"c":73.66,"h":74.25,"l":73.1,"n":16861,"o":73.79,"t":"2025-01-22T05:00:00Z","v":1334487,"vw":73.693642},{"c":73.6,"h":73.83,"l":72.89,"n":12260,"o":73.66,"t":"2025-01-23T05:00:00Z","v":723690,"vw":73.478823},{"c":74.99,"h":74.99,"l":73.24,"n":13457,"o":73.24,"t":"2025-01-24T05:00:00Z","v":1142489,"vw":74.333767},{"c":75.14,"h":76.8,"l":73.98,"n":18031,"o":75,"t":"2025-01-27T05:00:00Z","v":983538,"vw":75.555384},{"c":74.88,"h":76.29,"l":74.6503,"n":12031,"o":75.78,"t":"2025-01-28T05:00:00Z","v":698055,"vw":75.085648},{"c":74.5,"h":75.365,"l":73.88,"n":12970,"o":74.88,"t":"2025-01-29T05:00:00Z","v":668052,"vw":74.61536},{"c":75.3,"h":75.84,"l":74.25,"n":12569,"o":75.32,"t":"2025-01-30T05:00:00Z","v":540877,"vw":75.2533},{"c":74.06,"h":75.59,"l":74.04,"n":17479,"o":75.41,"t":"2025-01-31T05:00:00Z","v":1091971,"vw":74.504309},{"c":73.58,"h":74.3185,"l":72.27,"n":16150,"o":73.25,"t":"2025-02-03T05:00:00Z","v":995494,"vw":73.676546},{"c":74.61,"h":74.94,"l":73.59,"n":16281,"o":73.59,"t":"2025-02-04T05:00:00Z","v":640400,"vw":74.588973},{"c":74.79,"h":75,"l":74.1843,"n":9818,"o":75,"t":"2025-02-05T05:00:00Z","v":451707,"vw":74.724713},{"c":74.78,"h":76.455,"l":74.46,"n":19520,"o":75.12,"t":"2025-02-06T05:00:00Z","v":934553,"vw":75.233764},{"c":73.38,"h":74.99,"l":72.851,"n":14778,"o":74.78,"t":"2025-02-07T05:00:00Z","v":857997,"vw":73.691705},{"c":74.31,"h":74.8,"l":73.2193,"n":11736,"o":73.72,"t":"2025-02-10T05:00:00Z","v":625266,"vw":74.196},{"c":73.65,"h":75.07,"l":73.54,"n":11113,"o":74,"t":"2025-02-11T05:00:00Z","v":550200,"vw":74.203035},{"c":73.68,"h":73.8,"l":72.7093,"n":10387,"o":73.07,"t":"2025-02-12T05:00:00Z","v":459858,"vw":73.535636},{"c":74.31,"h":74.365,"l":72.94,"n":11529,"o":73.85,"t":"2025-02-13T05:00:00Z","v":595922,"vw":74.02645},{"c":74.24,"h":74.93,"l":73.83,"n":12208,"o":74.74,"t":"2025-02-14T05:00:00Z","v":1081408,"vw":74.25827},{"c":74.34,"h":74.795,"l":73.6101,"n":13041,"o":73.89,"t":"2025-02-18T05:00:00Z","v":955181,"vw":74.407655},{"c":73.98,"h":75.1923,"l":73.7,"n":11573,"o":73.7,"t":"2025-02-19T05:00:00Z","v":610695,"vw":74.213557},{"c":74.5,"h":74.9,"l":73.8,"n":15299,"o":74.1,"t":"2025-02-20T05:00:00Z","v":602170,"vw":74.453911},{"c":73.02,"h":74.72,"l":72.41,"n":13351,"o":74.47,"t":"2025-02-21T05:00:00Z","v":570706,"vw":73.297263},{"c":76.28,"h":76.34,"l":73.02,"n":21249,"o":73.02,"t":"2025-02-24T05:00:00Z","v":1266605,"vw":75.502359},{"c":83.56,"h":84.97,"l":77.91,"n":48977,"o":78.97,"t":"2025-02-25T05:00:00Z","v":3207056,"vw":83.286065},{"c":84.04,"h":85.92,"l":83.02,"n":31014,"o":83.5,"t":"2025-02-26T05:00:00Z","v":1724764,"vw":84.375425},{"c":83.44,"h":84.7,"l":83.25,"n":26083,"o":83.65,"t":"2025-02-27T05:00:00Z","v":1500947,"vw":83.724647},{"c":79.75,"h":82.81,"l":77.95,"n":34242,"o":80.95,"t":"2025-02-28T05:00:00Z","v":2036230,"vw":79.862035},{"c":80.16,"h":81.93,"l":78.41,"n":22154,"o":79.76,"t":"2025-03-03T05:00:00Z","v":1079512,"vw":80.33508},{"c":78.99,"h":80.76,"l":78.79,"n":23110,"o":80.25,"t":"2025-03-04T05:00:00Z","v":1156838,"vw":79.463474},{"c":77.83,"h":79.75,"l":77.03,"n":17949,"o":78.8,"t":"2025-03-05T05:00:00Z","v":1072399,"vw":78.043875},{"c":75.74,"h":77.47,"l":74.77,"n":23650,"o":77.18,"t":"2025-03-06T05:00:00Z","v":1066213,"vw":75.665808},{"c":77.93,"h":78.49,"l":74.6,"n":19472,"o":75.11,"t":"2025-03-07T05:00:00Z","v":1219208,"vw":77.048018},{"c":77.64,"h":80.23,"l":77.08,"n":23531,"o":77.43,"t":"2025-03-10T04:00:00Z","v":1604295,"vw":78.660565},{"c":75.89,"h":77.825,"l":74.91,"n":18026,"o":77.66,"t":"2025-03-11T04:00:00Z","v":1267197,"vw":76.042273},{"c":74.01,"h":76.18,"l":73.48,"n":19581,"o":75.79,"t":"2025-03-12T04:00:00Z","v":1174848,"vw":74.244885},{"c":72.3,"h":75,"l":72.27,"n":16517,"o":74.1,"t":"2025-03-13T04:00:00Z","v":936748,"vw":72.98245},{"c":74.16,"h":74.92,"l":72.64,"n":18245,"o":73.04,"t":"2025-03-14T04:00:00Z","v":1142883,"vw":74.07283},{"c":75.15,"h":75.67,"l":73.19,"n":18075,"o":73.52,"t":"2025-03-17T04:00:00Z","v":852670,"vw":75.036588},{"c":75.3,"h":76,"l":74.21,"n":15799,"o":74.89,"t":"2025-03-18T04:00:00Z","v":706942,"vw":75.197666},{"c":76.31,"h":76.97,"l":74.92,"n":17905,"o":75.22,"t":"2025-03-19T04:00:00Z","v":879832,"vw":76.137463},{"c":74.99,"h":80.26,"l":74.62,"n":28910,"o":77.98,"t":"2025-03-20T04:00:00Z","v":1915107,"vw":76.865329},{"c":73.97,"h":74.9,"l":72.57,"n":19942,"o":74.55,"t":"2025-03-21T04:00:00Z","v":1920334,"vw":73.926579},{"c":74.2,"h":75.32,"l":73.57,"n":16977,"o":74.48,"t":"2025-03-24T04:00:00Z","v":1110476,"vw":74.315469},{"c":74.93,"h":75.04,"l":73.52,"n":16625,"o":73.71,"t":"2025-03-25T04:00:00Z","v":1083709,"vw":74.58345},{"c":74.24,"h":75.2392,"l":73.2456,"n":23577,"o":74.66,"t":"2025-03-26T04:00:00Z","v":1900380,"vw":74.219462},{"c":75.51,"h":75.85,"l":74.1638,"n":14530,"o":74.57,"t":"2025-03-27T04:00:00Z","v":859388,"vw":75.298783},{"c":74.75,"h":75.41,"l":74.54,"n":23100,"o":75.09,"t":"2025-03-28T04:00:00Z","v":1933230,"vw":74.979171},{"c":76.04,"h":76.17,"l":74.065,"n":19131,"o":74.61,"t":"2025-03-31T04:00:00Z","v":1269356,"vw":75.651515},{"c":76.34,"h":76.515,"l":74.88,"n":20903,"o":75.63,"t":"2025-04-01T04:00:00Z","v":1683410,"vw":76.066004},{"c":76.62,"h":77.75,"l":75.85,"n":20732,"o":76.13,"t":"2025-04-02T04:00:00Z","v":1370029,"vw":76.731712},{"c":70.19,"h":74.73,"l":70.03,"n":36769,"o":74.73,"t":"2025-04-03T04:00:00Z","v":3105105,"vw":72.022615},{"c":66.2,"h":69.145,"l":65.73,"n":32687,"o":68.49,"t":"2025-04-04T04:00:00Z","v":1873242,"vw":66.622171},{"c":65.32,"h":66.98,"l":62.14,"n":41856,"o":64.51,"t":"2025-04-07T04:00:00Z","v":2859787,"vw":65.011188},{"c":63.01,"h":68.13,"l":62.215,"n":23567,"o":67.32,"t":"2025-04-08T04:00:00Z","v":1346015,"vw":64.452903},{"c":68.58,"h":69.29,"l":60.7,"n":36227,"o":62.11,"t":"2025-04-09T04:00:00Z","v":2305203,"vw":66.599249},{"c":65.17,"h":68.17,"l":63.51,"n":22423,"o":67.25,"t":"2025-04-10T04:00:00Z","v":1136752,"vw":65.207631},{"c":66.19,"h":66.5156,"l":63.695,"n":20401,"o":65.67,"t":"2025-04-11T04:00:00Z","v":1035948,"vw":65.591841},{"c":67.8,"h":68.08,"l":66.26,"n":20002,"o":67.14,"t":"2025-04-14T04:00:00Z","v":930862,"vw":67.53707},{"c":65.93,"h":68,"l":65.37,"n":17095,"o":67.8,"t":"2025-04-15T04:00:00Z","v":892604,"vw":66.184155},{"c":65.67,"h":66.575,"l":65.01,"n":15118,"o":66.07,"t":"2025-04-16T04:00:00Z","v":650113,"vw":65.653811},{"c":66.26,"h":67.22,"l":65.46,"n":16665,"o":65.7,"t":"2025-04-17T04:00:00Z","v":910163,"vw":66.377006},{"c":63.94,"h":66,"l":63.1136,"n":14857,"o":65.68,"t":"2025-04-21T04:00:00Z","v":786384,"vw":63.95599},{"c":64.94,"h":65.39,"l":64.04,"n":12782,"o":64.91,"t":"2025-04-22T04:00:00Z","v":609920,"vw":64.911319},{"c":65.9,"h":68.29,"l":65.54,"n":15012,"o":66.7,"t":"2025-04-23T04:00:00Z","v":639849,"vw":66.348949},{"c":67.53,"h":67.67,"l":65.836,"n":15748,"o":66.3,"t":"2025-04-24T04:00:00Z","v":750931,"vw":67.317864},{"c":66.07,"h":67.35,"l":65.73,"n":14908,"o":66.9,"t":"2025-04-25T04:00:00Z","v":672841,"vw":66.228368},{"c":66.07,"h":66.67,"l":65.34,"n":17677,"o":66.13,"t":"2025-04-28T04:00:00Z","v":837594,"vw":66.100227},{"c":66.25,"h":66.7,"l":65.42,"n":12705,"o":66,"t":"2025-04-29T04:00:00Z","v":729243,"vw":66.229081},{"c":66.12,"h":66.31,"l":64.59,"n":17899,"o":65.68,"t":"2025-04-30T04:00:00Z","v":1059800,"vw":65.96349},{"c":65.62,"h":66.465,"l":65.09,"n":16564,"o":66.25,"t":"2025-05-01T04:00:00Z","v":899279,"vw":65.814524},{"c":67.62,"h":67.89,"l":66.37,"n":19921,"o":67,"t":"2025-05-02T04:00:00Z","v":990236,"vw":67.360214},{"c":66.89,"h":67.89,"l":66.83,"n":17391,"o":67.32,"t":"2025-05-05T04:00:00Z","v":925268,"vw":67.199997},{"c":65.47,"h":66.465,"l":64.8904,"n":16883,"o":66.2,"t":"2025-05-06T04:00:00Z","v":1144919,"vw":65.58785},{"c":65.49,"h":66.25,"l":64.9,"n":20007,"o":65.57,"t":"2025-05-07T04:00:00Z","v":875594,"vw":65.435241},{"c":66.63,"h":67.76,"l":66.1101,"n":25835,"o":66.48,"t":"2025-05-08T04:00:00Z","v":1228442,"vw":66.878247},{"c":70.23,"h":71.085,"l":66.91,"n":32945,"o":67.96,"t":"2025-05-09T04:00:00Z","v":1823654,"vw":69.939521},{"c":74.8,"h":75.71,"l":71.07,"n":30155,"o":71.56,"t":"2025-05-12T04:00:00Z","v":1529089,"vw":74.678072},{"c":73.52,"h":74.905,"l":73.41,"n":22847,"o":74.63,"t":"2025-05-13T04:00:00Z","v":1230173,"vw":73.742914},{"c":71.14,"h":73.115,"l":70.08,"n":25823,"o":73,"t":"2025-05-14T04:00:00Z","v":1400644,"vw":70.988869},{"c":72.94,"h":73.045,"l":70.52,"n":21812,"o":71.14,"t":"2025-05-15T04:00:00Z","v":1237772,"vw":72.346426},{"c":74.11,"h":74.195,"l":72.28,"n":16441,"o":72.86,"t":"2025-05-16T04:00:00Z","v":824004,"vw":73.77286},{"c":75.77,"h":75.97,"l":74.26,"n":21784,"o":74.75,"t":"2025-05-19T04:00:00Z","v":1141792,"vw":75.440809},{"c":74.7,"h":75.52,"l":74.24,"n":15118,"o":75.5,"t":"2025-05-20T04:00:00Z","v":821579,"vw":74.759981},{"c":72.76,"h":73.68,"l":71.57,"n":29579,"o":73.23,"t":"2025-05-21T04:00:00Z","v":2551155,"vw":72.39227},{"c":72.66,"h":72.96,"l":71.31,"n":17532,"o":72.49,"t":"2025-05-22T04:00:00Z","v":1095937,"vw":72.304017},{"c":70.81,"h":72.4,"l":70.41,"n":16718,"o":71.92,"t":"2025-05-23T04:00:00Z","v":1119861,"vw":71.264167},{"c":72.53,"h":72.58,"l":71.21,"n":15117,"o":72.2,"t":"2025-05-27T04:00:00Z","v":794932,"vw":72.297017},{"c":72.63,"h":72.8,"l":71.84,"n":15434,"o":72.5,"t":"2025-05-28T04:00:00Z","v":991114,"vw":72.522213},{"c":72.61,"h":73.29,"l":71.66,"n":18605,"o":73.08,"t":"2025-05-29T04:00:00Z","v":970148,"vw":72.28213},{"c":73.09,"h":73.513,"l":71.345,"n":25180,"o":71.93,"t":"2025-05-30T04:00:00Z","v":4073029,"vw":72.96711},{"c":73.12,"h":73.69,"l":71.94,"n":17023,"o":73.19,"t":"2025-06-02T04:00:00Z","v":961063,"vw":72.909526},{"c":74.26,"h":74.51,"l":72.4078,"n":17076,"o":73,"t":"2025-06-03T04:00:00Z","v":1135795,"vw":74.074116},{"c":75.14,"h":75.51,"l":74.2,"n":18237,"o":74.61,"t":"2025-06-04T04:00:00Z","v":806036,"vw":75.060183},{"c":75.37,"h":75.84,"l":74.67,"n":15750,"o":75.41,"t":"2025-06-05T04:00:00Z","v":784142,"vw":75.403205},{"c":74.84,"h":76.03,"l":74.55,"n":16114,"o":75.9,"t":"2025-06-06T04:00:00Z","v":717103,"vw":75.041636},{"c":74.92,"h":75.51,"l":74.15,"n":16251,"o":75.13,"t":"2025-06-09T04:00:00Z","v":1091247,"vw":74.931203},{"c":75.55,"h":76.3795,"l":74.4555,"n":17957,"o":74.64,"t":"2025-06-10T04:00:00Z","v":922018,"vw":75.515021},{"c":74.41,"h":75.75,"l":74.12,"n":16571,"o":75.75,"t":"2025-06-11T04:00:00Z","v":776319,"vw":74.634764},{"c":74.29,"h":74.29,"l":73.63,"n":14748,"o":74.2,"t":"2025-06-12T04:00:00Z","v":649293,"vw":74.144478},{"c":73.8,"h":74.66,"l":73.11,"n":13390,"o":73.35,"t":"2025-06-13T04:00:00Z","v":599707,"vw":73.772257},{"c":74.45,"h":74.64,"l":73.595,"n":17027,"o":73.97,"t":"2025-06-16T04:00:00Z","v":656802,"vw":74.25917},{"c":72.76,"h":73.955,"l":72.065,"n":14882,"o":73.85,"t":"2025-06-17T04:00:00Z","v":733666,"vw":72.867133},{"c":72.63,"h":73.335,"l":72.17,"n":12359,"o":72.75,"t":"2025-06-18T04:00:00Z","v":683844,"vw":72.649469},{"c":73.57,"h":73.8,"l":72.83,"n":12713,"o":73.1,"t":"2025-06-20T04:00:00Z","v":1158122,"vw":73.459168},{"c":73.25,"h":73.77,"l":71.845,"n":14200,"o":73.55,"t":"2025-06-23T04:00:00Z","v":878528,"vw":73.08403},{"c":74.98,"h":75.13,"l":72.855,"n":15300,"o":73.58,"t":"2025-06-24T04:00:00Z","v":848649,"vw":74.47602},{"c":74.95,"h":75.095,"l":74.195,"n":15467,"o":74.97,"t":"2025-06-25T04:00:00Z","v":553966,"vw":74.825174},{"c":74.63,"h":75.68,"l":74.28,"n":15679,"o":74.92,"t":"2025-06-26T04:00:00Z","v":617641,"vw":74.826174},{"c":75.46,"h":75.49,"l":74.2001,"n":14405,"o":74.63,"t":"2025-06-27T04:00:00Z","v":1038850,"vw":75.307183},{"c":75.84,"h":76.0888,"l":74.75,"n":13719,"o":75.38,"t":"2025-06-30T04:00:00Z","v":755693,"vw":75.722112},{"c":77.89,"h":78.86,"l":76.34,"n":21699,"o":76.73,"t":"2025-07-01T04:00:00Z","v":1066508,"vw":77.864364},{"c":78.25,"h":78.43,"l":77.25,"n":15033,"o":77.37,"t":"2025-07-02T04:00:00Z","v":1166479,"vw":78.028885},{"c":78.5,"h":78.855,"l":77.824,"n":11161,"o":78.16,"t":"2025-07-03T04:00:00Z","v":474266,"vw":78.491505},{"c":76.24,"h":78.855,"l":76.16,"n":19114,"o":78.39,"t":"2025-07-07T04:00:00Z","v":924055,"vw":76.937278},{"c":75.08,"h":76.705,"l":74.83,"n":23146,"o":76.03,"t":"2025-07-08T04:00:00Z","v":1032652,"vw":75.410398},{"c":74.19,"h":75.32,"l":73.87,"n":14862,"o":75.32,"t":"2025-07-09T04:00:00Z","v":580609,"vw":74.298054},{"c":75.88,"h":75.9,"l":73.9058,"n":16646,"o":74.3,"t":"2025-07-10T04:00:00Z","v":766473,"vw":75.65359},{"c":73.8,"h":75.21,"l":73.412,"n":14394,"o":75.18,"t":"2025-07-11T04:00:00Z","v":715876,"vw":73.914554},{"c":74.07,"h":74.34,"l":73.27,"n":12036,"o":73.58,"t":"2025-07-14T04:00:00Z","v":556888,"vw":73.990879},{"c":73.68,"h":76.33,"l":73.57,"n":16346,"o":76.22,"t":"2025-07-15T04:00:00Z","v":768591,"vw":74.372375},{"c":73.03,"h":73.75,"l":71.98,"n":11695,"o":73.75,"t":"2025-07-16T04:00:00Z","v":530821,"vw":72.952584},{"c":73.86,"h":74.055,"l":73.05,"n":12943,"o":73.16,"t":"2025-07-17T04:00:00Z","v":424506,"vw":73.721406},{"c":73.28,"h":74.66,"l":72.98,"n":13187,"o":74.29,"t":"2025-07-18T04:00:00Z","v":584168,"vw":73.56309},{"c":72.34,"h":73.395,"l":72.3,"n":13842,"o":73.24,"t":"2025-07-21T04:00:00Z","v":436690,"vw":72.553925},{"c":72.92,"h":73.3,"l":72.11,"n":13426,"o":72.58,"t":"2025-07-22T04:00:00Z","v":550573,"vw":72.835867},{"c":74.4,"h":74.69,"l":73.2718,"n":13507,"o":73.7,"t":"2025-07-23T04:00:00Z","v":507287,"vw":74.258814},{"c":73.93,"h":74.9,"l":73.62,"n":13328,"o":74.3,"t":"2025-07-24T04:00:00Z","v":449134,"vw":74.170407},{"c":74.75,"h":74.91,"l":73.605,"n":11805,"o":73.84,"t":"2025-07-25T04:00:00Z","v":453342,"vw":74.516111},{"c":73.77,"h":74.76,"l":73.655,"n":11259,"o":74.76,"t":"2025-07-28T04:00:00Z","v":399539,"vw":73.973764},{"c":73.55,"h":74.2,"l":73.25,"n":11217,"o":73.8,"t":"2025-07-29T04:00:00Z","v":365497,"vw":73.638326},{"c":72.98,"h":73.9,"l":72.52,"n":11352,"o":73.36,"t":"2025-07-30T04:00:00Z","v":450059,"vw":73.147135},{"c":71.36,"h":73.03,"l":71.14,"n":14908,"o":72.06,"t":"2025-07-31T04:00:00Z","v":708059,"vw":71.680367},{"c":71.73,"h":72.33,"l":70.63,"n":20236,"o":71.08,"t":"2025-08-01T04:00:00Z","v":780686,"vw":71.675516},{"c":73.22,"h":73.46,"l":71.92,"n":17051,"o":71.92,"t":"2025-08-04T04:00:00Z","v":849564,"vw":73.127317},{"c":72.43,"h":73.52,"l":72.055,"n":14060,"o":73.5,"t":"2025-08-05T04:00:00Z","v":869959,"vw":72.615501},{"c":72.57,"h":73,"l":71.445,"n":17483,"o":72.9,"t":"2025-08-06T04:00:00Z","v":879346,"vw":72.413014},{"c":71.95,"h":73.89,"l":71.65,"n":26894,"o":73.57,"t":"2025-08-07T04:00:00Z","v":1318616,"vw":72.232093},{"c":73.39,"h":74.9773,"l":72.88,"n":32717,"o":74.38,"t":"2025-08-08T04:00:00Z","v":1758124,"vw":73.614129},{"c":71.86,"h":74.21,"l":71.4,"n":20658,"o":73.17,"t":"2025-08-11T04:00:00Z","v":788170,"vw":72.211862},{"c":72.09,"h":72.4,"l":71.34,"n":13645,"o":71.94,"t":"2025-08-12T04:00:00Z","v":741205,"vw":72.015133},{"c":74.38,"h":74.44,"l":72.12,"n":18334,"o":72.5,"t":"2025-08-13T04:00:00Z","v":854354,"vw":73.885039},{"c":73.2,"h":74.98,"l":72.24,"n":62069,"o":74.89,"t":"2025-08-14T04:00:00Z","v":4879028,"vw":73.371076},{"c":71.42,"h":73.54,"l":71.37,"n":34375,"o":73.4,"t":"2025-08-15T04:00:00Z","v":3952502,"vw":71.825673},{"c":70.76,"h":71.79,"l":70.65,"n":26262,"o":70.79,"t":"2025-08-18T04:00:00Z","v":2019177,"vw":70.957635},{"c":72.27,"h":72.297,"l":70.275,"n":22310,"o":70.65,"t":"2025-08-19T04:00:00Z","v":1156717,"vw":71.866571},{"c":72.85,"h":72.89,"l":71.62,"n":19325,"o":71.78,"t":"2025-08-20T04:00:00Z","v":1110287,"vw":72.510925},{"c":72,"h":72.8,"l":71.835,"n":15286,"o":72.2,"t":"2025-08-21T04:00:00Z","v":599386,"vw":72.153853},{"c":73.55,"h":74.1725,"l":72.01,"n":18151,"o":72.62,"t":"2025-08-22T04:00:00Z","v":1018484,"vw":73.615316},{"c":72.75,"h":73.5,"l":72.5801,"n":16147,"o":73.5,"t":"2025-08-25T04:00:00Z","v":663218,"vw":72.818433},{"c":72.92,"h":72.99,"l":72.28,"n":12590,"o":72.9,"t":"2025-08-26T04:00:00Z","v":1072363,"vw":72.846323},{"c":72.89,"h":73.41,"l":72.2,"n":15741,"o":72.78,"t":"2025-08-27T04:00:00Z","v":868415,"vw":73.010756},{"c":72.66,"h":72.855,"l":71.65,"n":17857,"o":72.62,"t":"2025-08-28T04:00:00Z","v":1036911,"vw":72.437187},{"c":73.09,"h":73.3,"l":72.625,"n":16297,"o":72.83,"t":"2025-08-29T04:00:00Z","v":821027,"vw":72.98989},{"c":71.82,"h":72.4125,"l":70.94,"n":18938,"o":72.33,"t":"2025-09-02T04:00:00Z","v":1020846,"vw":71.617447},{"c":71.4,"h":71.63,"l":70.56,"n":19322,"o":71.48,"t":"2025-09-03T04:00:00Z","v":804349,"vw":71.105575},{"c":72.38,"h":72.48,"l":70.535,"n":17228,"o":71.59,"t":"2025-09-04T04:00:00Z","v":794055,"vw":72.143744},{"c":72.72,"h":73.4898,"l":72.43,"n":15053,"o":72.57,"t":"2025-09-05T04:00:00Z","v":523225,"vw":72.789589},{"c":74.6,"h":75.6,"l":72.278,"n":29247,"o":72.53,"t":"2025-09-08T04:00:00Z","v":1507886,"vw":74.605198},{"c":72.9,"h":74.48,"l":72.865,"n":18928,"o":74.1,"t":"2025-09-09T04:00:00Z","v":930130,"vw":73.327946},{"c":71.22,"h":73.175,"l":71.145,"n":19586,"o":72.54,"t":"2025-09-10T04:00:00Z","v":1006648,"vw":71.597662},{"c":73.79,"h":73.965,"l":71.01,"n":21225,"o":71.01,"t":"2025-09-11T04:00:00Z","v":1425340,"vw":72.740384},{"c":73.39,"h":74.49,"l":73.025,"n":20246,"o":73.48,"t":"2025-09-12T04:00:00Z","v":1572454,"vw":73.623415},{"c":73.21,"h":74.07,"l":72.91,"n":24135,"o":73.33,"t":"2025-09-15T04:00:00Z","v":1563358,"vw":73.478928},{"c":74.13,"h":74.35,"l":73.105,"n":21042,"o":73.28,"t":"2025-09-16T04:00:00Z","v":1008099,"vw":74.01763},{"c":74.07,"h":75.5,"l":73.8,"n":24167,"o":74.23,"t":"2025-09-17T04:00:00Z","v":1712855,"vw":74.196172},{"c":74.37,"h":75.085,"l":74.13,"n":21860,"o":74.22,"t":"2025-09-18T04:00:00Z","v":918557,"vw":74.405207},{"c":73.72,"h":74.75,"l":73.68,"n":12655,"o":74.62,"t":"2025-09-19T04:00:00Z","v":1491912,"vw":73.892226},{"c":73.76,"h":74.349,"l":73.13,"n":20627,"o":73.13,"t":"2025-09-22T04:00:00Z","v":1484159,"vw":73.889903},{"c":73.39,"h":74.22,"l":73.06,"n":13740,"o":73.68,"t":"2025-09-23T04:00:00Z","v":787615,"vw":73.545035},{"c":71.82,"h":73.23,"l":71.535,"n":16372,"o":73.12,"t":"2025-09-24T04:00:00Z","v":827769,"vw":72.112077},{"c":70.46,"h":71.42,"l":69.36,"n":20407,"o":71.07,"t":"2025-09-25T04:00:00Z","v":1279117,"vw":70.191615},{"c":71.37,"h":71.8775,"l":70.346,"n":14129,"o":70.88,"t":"2025-09-26T04:00:00Z","v":934185,"vw":71.28119},{"c":72.21,"h":72.48,"l":71.09,"n":16514,"o":71.87,"t":"2025-09-29T04:00:00Z","v":1176368,"vw":72.02423},{"c":73,"h":73.17,"l":71.8,"n":14449,"o":72.21,"t":"2025-09-30T04:00:00Z","v":903065,"vw":72.906369},{"c":73.04,"h":73.21,"l":71.74,"n":21024,"o":71.87,"t":"2025-10-01T04:00:00Z","v":1399892,"vw":72.443942},{"c":74.6,"h":74.63,"l":72.725,"n":15537,"o":72.91,"t":"2025-10-02T04:00:00Z","v":886772,"vw":74.170735},{"c":74,"h":75.5,"l":73.95,"n":15473,"o":75,"t":"2025-10-03T04:00:00Z","v":793598,"vw":74.366009},{"c":73.78,"h":74.5,"l":73.31,"n":14879,"o":74.09,"t":"2025-10-06T04:00:00Z","v":1029988,"vw":73.960049},{"c":72.16,"h":74.1,"l":72.05,"n":22684,"o":73.96,"t":"2025-10-07T04:00:00Z","v":1662201,"vw":73.125357},{"c":72.43,"h":73,"l":71.7,"n":16932,"o":72,"t":"2025-10-08T04:00:00Z","v":830384,"vw":72.377391},{"c":71.8,"h":72.53,"l":71.2201,"n":16962,"o":72.22,"t":"2025-10-09T04:00:00Z","v":1019679,"vw":71.803704},{"c":70.52,"h":72.09,"l":70.26,"n":22272,"o":71.84,"t":"2025-10-10T04:00:00Z","v":1256449,"vw":70.816009},{"c":70.88,"h":71.5969,"l":70.45,"n":18665,"o":70.98,"t":"2025-10-13T04:00:00Z","v":1678866,"vw":71.080166},{"c":71.49,"h":71.61,"l":70.4,"n":15870,"o":70.4,"t":"2025-10-14T04:00:00Z","v":954924,"vw":71.316051},{"c":71.56,"h":72.62,"l":70.86,"n":12113,"o":71.6,"t":"2025-10-15T04:00:00Z","v":653850,"vw":71.652902},{"c":71.44,"h":71.85,"l":70.9033,"n":16881,"o":71.62,"t":"2025-10-16T04:00:00Z","v":897379,"vw":71.38021},{"c":72.16,"h":72.295,"l":71.24,"n":12101,"o":71.67,"t":"2025-10-17T04:00:00Z","v":587050,"vw":71.951426},{"c":72.87,"h":73.25,"l":72.15,"n":12144,"o":72.44,"t":"2025-10-20T04:00:00Z","v":479187,"vw":72.903458},{"c":72.91,"h":73.45,"l":72.14,"n":11748,"o":72.73,"t":"2025-10-21T04:00:00Z","v":609351,"vw":72.970619},{"c":72.76,"h":73.71,"l":72.4291,"n":15579,"o":72.78,"t":"2025-10-22T04:00:00Z","v":650373,"vw":73.006244},{"c":72.27,"h":73,"l":71.48,"n":15633,"o":72.66,"t":"2025-10-23T04:00:00Z","v":692422,"vw":72.224132},{"c":71.44,"h":72.84,"l":71.4,"n":17344,"o":72.84,"t":"2025-10-24T04:00:00Z","v":811919,"vw":71.918593},{"c":71.98,"h":72.21,"l":71.47,"n":14828,"o":71.58,"t":"2025-10-27T04:00:00Z","v":729366,"vw":71.961137},{"c":70.92,"h":71.93,"l":70.825,"n":11825,"o":71.65,"t":"2025-10-28T04:00:00Z","v":447030,"vw":71.134327},{"c":69.78,"h":70.76,"l":69.25,"n":18945,"o":70.64,"t":"2025-10-29T04:00:00Z","v":815783,"vw":69.860597},{"c":69.28,"h":70.68,"l":69.14,"n":14162,"o":69.67,"t":"2025-10-30T04:00:00Z","v":569207,"vw":69.69243},{"c":69.04,"h":69.919,"l":68.0394,"n":16450,"o":68.89,"t":"2025-10-31T04:00:00Z","v":836668,"vw":69.091152},{"c":68.12,"h":68.77,"l":67.42,"n":23373,"o":68.56,"t":"2025-11-03T05:00:00Z","v":1290126,"vw":67.929109},{"c":68.59,"h":69.01,"l":67.98,"n":24912,"o":68.44,"t":"2025-11-04T05:00:00Z","v":1348821,"vw":68.600078},{"c":67.69,"h":68.39,"l":67.1,"n":24796,"o":68.31,"t":"2025-11-05T05:00:00Z","v":1204870,"vw":67.711734},{"c":66.28,"h":68.31,"l":66.11,"n":31050,"o":67.47,"t":"2025-11-06T05:00:00Z","v":1792153,"vw":66.590838},{"c":71.52,"h":71.58,"l":66.8,"n":31971,"o":68.62,"t":"2025-11-07T05:00:00Z","v":1739349,"vw":70.834954},{"c":71.79,"h":72.2425,"l":70.06,"n":22506,"o":71.25,"t":"2025-11-10T05:00:00Z","v":1203631,"vw":71.656398},{"c":73.88,"h":73.92,"l":72.215,"n":22017,"o":72.33,"t":"2025-11-11T05:00:00Z","v":919142,"vw":73.58775},{"c":73.83,"h":74.71,"l":73.39,"n":20545,"o":73.91,"t":"2025-11-12T05:00:00Z","v":1003383,"vw":73.920741},{"c":75.22,"h":75.98,"l":73.05,"n":25844,"o":73.51,"t":"2025-11-13T05:00:00Z","v":1341233,"vw":75.120978},{"c":75.66,"h":76.17,"l":74.68,"n":19858,"o":75.07,"t":"2025-11-14T05:00:00Z","v":1053840,"vw":75.656775},{"c":76.19,"h":76.49,"l":74.995,"n":21005,"o":75.23,"t":"2025-11-17T05:00:00Z","v":1248535,"vw":76.058501},{"c":76.89,"h":77.25,"l":75.255,"n":25989,"o":75.79,"t":"2025-11-18T05:00:00Z","v":1355933,"vw":76.347767},{"c":77.31,"h":77.92,"l":76.59,"n":20556,"o":76.815,"t":"2025-11-19T05:00:00Z","v":888859,"vw":77.366228},{"c":79.51,"h":81.635,"l":78,"n":35135,"o":78.15,"t":"2025-11-20T05:00:00Z","v":1879679,"vw":80.086848},{"c":82.9,"h":83.53,"l":79.83,"n":24777,"o":80.09,"t":"2025-11-21T05:00:00Z","v":1314632,"vw":82.57817},{"c":83.38,"h":83.97,"l":82.53,"n":20737,"o":82.72,"t":"2025-11-24T05:00:00Z","v":1532489,"vw":83.39201},{"c":85.77,"h":86.28,"l":83.72,"n":22501,"o":83.99,"t":"2025-11-25T05:00:00Z","v":1216372,"vw":85.661979},{"c":85.27,"h":86.81,"l":85.251,"n":17471,"o":85.77,"t":"2025-11-26T05:00:00Z","v":988146,"vw":85.711017},{"c":85.26,"h":86.1422,"l":85.12,"n":11984,"o":85.55,"t":"2025-11-28T05:00:00Z","v":628296,"vw":85.412474},{"c":85.56,"h":86.13,"l":84.29,"n":23363,"o":85,"t":"2025-12-01T05:00:00Z","v":1180843,"vw":85.575296},{"c":85.59,"h":88.2,"l":85.57,"n":25657,"o":87.3,"t":"2025-12-02T05:00:00Z","v":1209749,"vw":86.404849},{"c":85.25,"h":86.18,"l":84.6,"n":24056,"o":85.74,"t":"2025-12-03T05:00:00Z","v":1176506,"vw":85.240276},{"c":85.26,"h":85.635,"l":84.66,"n":17027,"o":85.16,"t":"2025-12-04T05:00:00Z","v":929682,"vw":85.149259},{"c":85.43,"h":85.885,"l":84.625,"n":24342,"o":84.72,"t":"2025-12-05T05:00:00Z","v":1119263,"vw":85.3505},{"c":82.6,"h":85.33,"l":82.46,"n":23569,"o":85.33,"t":"2025-12-08T05:00:00Z","v":1589399,"vw":83.618851},{"c":80.11,"h":82.97,"l":80,"n":22940,"o":82.62,"t":"2025-12-09T05:00:00Z","v":1053153,"vw":80.703679},{"c":81.9,"h":82.27,"l":80.14,"n":18995,"o":80.22,"t":"2025-12-10T05:00:00Z","v":916641,"vw":81.782685},{"c":82.79,"h":83.02,"l":81.7625,"n":17839,"o":81.97,"t":"2025-12-11T05:00:00Z","v":802323,"vw":82.61169},{"c":82.98,"h":83.5499,"l":82.205,"n":14613,"o":83.11,"t":"2025-12-12T05:00:00Z","v":791989,"vw":82.76312},{"c":81.89,"h":84,"l":81.37,"n":18557,"o":83.65,"t":"2025-12-15T05:00:00Z","v":1174102,"vw":81.956905},{"c":80.59,"h":82.31,"l":80.25,"n":16085,"o":82.11,"t":"2025-12-16T05:00:00Z","v":1056117,"vw":80.704975},{"c":79.95,"h":81.48,"l":79.76,"n":25247,"o":80.31,"t":"2025-12-17T05:00:00Z","v":1579971,"vw":80.33083},{"c":80.68,"h":81.2199,"l":80.14,"n":18587,"o":80.35,"t":"2025-12-18T05:00:00Z","v":1378452,"vw":80.692712},{"c":81.59,"h":81.68,"l":80.54,"n":19514,"o":80.8,"t":"2025-12-19T05:00:00Z","v":3276479,"vw":81.376306},{"c":80.78,"h":81.586,"l":80.54,"n":15769,"o":81.28,"t":"2025-12-22T05:00:00Z","v":801543,"vw":80.852624},{"c":80.55,"h":80.99,"l":80.255,"n":15618,"o":80.86,"t":"2025-12-23T05:00:00Z","v":752848,"vw":80.582712},{"c":80.18,"h":80.7,"l":80.01,"n":7518,"o":80.46,"t":"2025-12-24T05:00:00Z","v":398089,"vw":80.309463},{"c":80.46,"h":80.56,"l":79.8616,"n":12195,"o":80.25,"t":"2025-12-26T05:00:00Z","v":502360,"vw":80.336505},{"c":80.09,"h":80.97,"l":79.99,"n":12748,"o":80.52,"t":"2025-12-29T05:00:00Z","v":575177,"vw":80.253479},{"c":80.16,"h":80.62,"l":79.5,"n":14072,"o":79.91,"t":"2025-12-30T05:00:00Z","v":497836,"vw":80.235464},{"c":79.24,"h":80.32,"l":79.15,"n":13739,"o":80.09,"t":"2025-12-31T05:00:00Z","v":598479,"vw":79.463739},{"c":79.02,"h":79.62,"l":78.38,"n":15275,"o":79.24,"t":"2026-01-02T05:00:00Z","v":751132,"vw":78.997742},{"c":80.8,"h":81.34,"l":78.1847,"n":20054,"o":78.26,"t":"2026-01-05T05:00:00Z","v":1036486,"vw":80.623556},{"c":83.16,"h":83.365,"l":80.66,"n":23459,"o":80.78,"t":"2026-01-06T05:00:00Z","v":1250354,"vw":82.970956},{"c":84.24,"h":84.8,"l":83.305,"n":20814,"o":83.75,"t":"2026-01-07T05:00:00Z","v":1026039,"vw":84.278927},{"c":85.77,"h":86.34,"l":84.17,"n":20289,"o":84.3,"t":"2026-01-08T05:00:00Z","v":1191058,"vw":85.771404},{"c":86.14,"h":86.36,"l":84.85,"n":16063,"o":85.83,"t":"2026-01-09T05:00:00Z","v":741491,"vw":85.971541},{"c":85.69,"h":86.14,"l":84.84,"n":16309,"o":86,"t":"2026-01-12T05:00:00Z","v":773045,"vw":85.565987},{"c":80.03,"h":85.465,"l":79.6001,"n":30319,"o":85.29,"t":"2026-01-13T05:00:00Z","v":1678275,"vw":81.048316},{"c":80.05,"h":80.68,"l":79.43,"n":20202,"o":79.43,"t":"2026-01-14T05:00:00Z","v":1035119,"vw":80.14861},{"c":80.44,"h":80.9999,"l":79.705,"n":16106,"o":80.34,"t":"2026-01-15T05:00:00Z","v":714256,"vw":80.421162},{"c":79.48,"h":80.7,"l":79.48,"n":16866,"o":80.08,"t":"2026-01-16T05:00:00Z","v":815468,"vw":79.765505},{"c":78.96,"h":81.75,"l":78.56,"n":21293,"o":79.56,"t":"2026-01-20T05:00:00Z","v":988776,"vw":79.581938},{"c":80.37,"h":81.0289,"l":79.12,"n":13751,"o":79.39,"t":"2026-01-21T05:00:00Z","v":844511,"vw":80.107512},{"c":80.26,"h":81.225,"l":80.045,"n":14541,"o":80.44,"t":"2026-01-22T05:00:00Z","v":520064,"vw":80.433647},{"c":78.91,"h":80.323,"l":78.77,"n":12992,"o":79.85,"t":"2026-01-23T05:00:00Z","v":678180,"vw":79.044357},{"c":79.01,"h":81.04,"l":78.93,"n":15184,"o":80.13,"t":"2026-01-26T05:00:00Z","v":868465,"vw":79.484522},{"c":77.61,"h":78.8,"l":77.44,"n":16851,"o":78.25,"t":"2026-01-27T05:00:00Z","v":791489,"vw":78.001697},{"c":76.6,"h":77.345,"l":76.385,"n":20921,"o":77.08,"t":"2026-01-28T05:00:00Z","v":1209027,"vw":76.740124},{"c":76.52,"h":76.8158,"l":75.61,"n":16780,"o":76.47,"t":"2026-01-29T05:00:00Z","v":1044908,"vw":76.26599},{"c":76.97,"h":76.99,"l":75.59,"n":19165,"o":76.13,"t":"2026-01-30T05:00:00Z","v":1348365,"vw":76.513246},{"c":76.91,"h":77.69,"l":76.23,"n":18109,"o":76.78,"t":"2026-02-02T05:00:00Z","v":934459,"vw":76.926662},{"c":75.75,"h":78.33,"l":75.17,"n":22608,"o":76.5,"t":"2026-02-03T05:00:00Z","v":1116450,"vw":76.045609},{"c":76.49,"h":77.87,"l":75.84,"n":26927,"o":75.84,"t":"2026-02-04T05:00:00Z","v":1555370,"vw":76.991101},{"c":76.98,"h":77.6,"l":76.41,"n":20537,"o":76.7,"t":"2026-02-05T05:00:00Z","v":1056379,"vw":76.948834},{"c":78.12,"h":78.35,"l":76.66,"n":17367,"o":76.86,"t":"2026-02-06T05:00:00Z","v":861380,"vw":77.97567},{"c":78.07,"h":78.36,"l":76.9,"n":20397,"o":77.49,"t":"2026-02-09T05:00:00Z","v":820083,"vw":77.932917},{"c":80.46,"h":80.6,"l":78.12,"n":25968,"o":78.41,"t":"2026-02-10T05:00:00Z","v":1234858,"vw":80.040469},{"c":81.49,"h":81.65,"l":79.49,"n":18309,"o":80.38,"t":"2026-02-11T05:00:00Z","v":729107,"vw":81.145579},{"c":75.95,"h":82,"l":75.715,"n":24464,"o":81.91,"t":"2026-02-12T05:00:00Z","v":1290824,"vw":77.034335},{"c":75.55,"h":77.38,"l":75.44,"n":24612,"o":76.52,"t":"2026-02-13T05:00:00Z","v":1376324,"vw":76.054301},{"c":73.73,"h":75.49,"l":72.5075,"n":30724,"o":75.02,"t":"2026-02-17T05:00:00Z","v":1738322,"vw":73.740845},{"c":74.91,"h":75.38,"l":73.31,"n":26943,"o":73.31,"t":"2026-02-18T05:00:00Z","v":1188852,"vw":74.771968},{"c":73.61,"h":75.28,"l":73.45,"n":21231,"o":74.82,"t":"2026-02-19T05:00:00Z","v":836051,"vw":73.784684},{"c":72.94,"h":73.585,"l":72.17,"n":23138,"o":73.3,"t":"2026-02-20T05:00:00Z","v":1112430,"vw":72.826784},{"c":72.65,"h":72.78,"l":71.4901,"n":20223,"o":72.19,"t":"2026-02-23T05:00:00Z","v":905849,"vw":72.450089},{"c":73.42,"h":74.46,"l":72.39,"n":19857,"o":72.77,"t":"2026-02-24T05:00:00Z","v":787118,"vw":73.561198},{"c":75.08,"h":75.25,"l":73.17,"n":25388,"o":73.65,"t":"2026-02-25T05:00:00Z","v":1295278,"vw":74.542535},{"c":76.94,"h":77.37,"l":75.52,"n":34080,"o":75.61,"t":"2026-02-26T05:00:00Z","v":1915747,"vw":76.740143},{"c":74.2,"h":77.89,"l":73,"n":35170,"o":73,"t":"2026-02-27T05:00:00Z","v":2241999,"vw":74.094242},{"c":73,"h":74.22,"l":72.349,"n":28355,"o":73.33,"t":"2026-03-02T05:00:00Z","v":1226848,"vw":73.235494},{"c":70.81,"h":72.155,"l":70.565,"n":23406,"o":72,"t":"2026-03-03T05:00:00Z","v":1091754,"vw":71.160405},{"c":70.4,"h":71.91,"l":70.2501,"n":24321,"o":71.06,"t":"2026-03-04T05:00:00Z","v":1200666,"vw":70.825439},{"c":70.78,"h":71.26,"l":69.4,"n":25705,"o":70,"t":"2026-03-05T05:00:00Z","v":1336937,"vw":70.454384},{"c":69.41,"h":70.44,"l":68.99,"n":25821,"o":70,"t":"2026-03-06T05:00:00Z","v":1288229,"vw":69.641051},{"c":68.6,"h":68.845,"l":66.615,"n":21629,"o":68.29,"t":"2026-03-09T04:00:00Z","v":1338616,"vw":68.20495},{"c":67.6,"h":68.625,"l":67.11,"n":20194,"o":68.35,"t":"2026-03-10T04:00:00Z","v":1043748,"vw":67.808377},{"c":67.62,"h":68.018,"l":66.78,"n":22384,"o":67.68,"t":"2026-03-11T04:00:00Z","v":1608642,"vw":67.487705},{"c":66.12,"h":68.67,"l":65.65,"n":31130,"o":67.21,"t":"2026-03-12T04:00:00Z","v":1723088,"vw":66.552812},{"c":66.76,"h":67.37,"l":66.165,"n":28792,"o":66.74,"t":"2026-03-13T04:00:00Z","v":2051139,"vw":66.758156},{"c":67.14,"h":68.7,"l":66.965,"n":25061,"o":67.57,"t":"2026-03-16T04:00:00Z","v":1641926,"vw":67.353858},{"c":68.67,"h":69.11,"l":68.01,"n":26816,"o":68.01,"t":"2026-03-17T04:00:00Z","v":1145625,"vw":68.681683},{"c":67.1,"h":68.58,"l":67.06,"n":20596,"o":68,"t":"2026-03-18T04:00:00Z","v":1080757,"vw":67.354422},{"c":67.14,"h":67.89,"l":66.67,"n":23281,"o":66.73,"t":"2026-03-19T04:00:00Z","v":1240289,"vw":67.258023},{"c":65.78,"h":67.1,"l":65.13,"n":23960,"o":67.05,"t":"2026-03-20T04:00:00Z","v":2480604,"vw":65.934999},{"c":65.69,"h":67.455,"l":65.67,"n":28734,"o":67.08,"t":"2026-03-23T04:00:00Z","v":1832276,"vw":66.047982},{"c":64.03,"h":64.865,"l":62.795,"n":34184,"o":64,"t":"2026-03-24T04:00:00Z","v":1683019,"vw":63.934462},{"c":64.64,"h":65.23,"l":63.13,"n":24514,"o":64.59,"t":"2026-03-25T04:00:00Z","v":1068986,"vw":64.539299},{"c":64.71,"h":65.39,"l":64.1,"n":26163,"o":64.22,"t":"2026-03-26T04:00:00Z","v":1179326,"vw":64.690047},{"c":62.76,"h":64.32,"l":62.645,"n":24486,"o":64.32,"t":"2026-03-27T04:00:00Z","v":1354824,"vw":63.096115},{"c":63.45,"h":63.85,"l":63.065,"n":25047,"o":63.38,"t":"2026-03-30T04:00:00Z","v":1535280,"vw":63.458507},{"c":65.3,"h":65.64,"l":63.35,"n":37083,"o":64.42,"t":"2026-03-31T04:00:00Z","v":2168936,"vw":65.005455},{"c":64.35,"h":66.055,"l":64.33,"n":25982,"o":65.49,"t":"2026-04-01T04:00:00Z","v":1518211,"vw":64.810051},{"c":63.57,"h":64.49,"l":62.665,"n":22749,"o":63.36,"t":"2026-04-02T04:00:00Z","v":1046844,"vw":63.537127},{"c":63.25,"h":63.76,"l":62.81,"n":18760,"o":63.38,"t":"2026-04-06T04:00:00Z","v":1048813,"vw":63.218056},{"c":62.49,"h":63.33,"l":62.38,"n":20076,"o":63.04,"t":"2026-04-07T04:00:00Z","v":1007989,"vw":62.627725},{"c":65.25,"h":65.42,"l":63.15,"n":24585,"o":64.37,"t":"2026-04-08T04:00:00Z","v":1500410,"vw":65.070286},{"c":66.18,"h":67.15,"l":63.94,"n":31528,"o":64.61,"t":"2026-04-09T04:00:00Z","v":1782523,"vw":66.268491},{"c":65.79,"h":66.71,"l":65.705,"n":21512,"o":66.29,"t":"2026-04-10T04:00:00Z","v":1125113,"vw":66.024911},{"c":67.41,"h":67.45,"l":65.13,"n":22326,"o":65.24,"t":"2026-04-13T04:00:00Z","v":1306397,"vw":66.760251},{"c":69.02,"h":69.305,"l":67.58,"n":22912,"o":67.58,"t":"2026-04-14T04:00:00Z","v":1418568,"vw":68.936177},{"c":69.1,"h":69.55,"l":68.45,"n":22561,"o":69.51,"t":"2026-04-15T04:00:00Z","v":1142066,"vw":69.024165},{"c":68.88,"h":70.1598,"l":68.775,"n":22898,"o":69.38,"t":"2026-04-16T04:00:00Z","v":1314345,"vw":69.108245},{"c":70.48,"h":71.42,"l":69.785,"n":17399,"o":70,"t":"2026-04-17T04:00:00Z","v":913836,"vw":70.550375},{"c":70.04,"h":71.23,"l":69.82,"n":18179,"o":70.09,"t":"2026-04-20T04:00:00Z","v":980288,"vw":70.238548},{"c":68.97,"h":71.12,"l":68.88,"n":18151,"o":70.27,"t":"2026-04-21T04:00:00Z","v":779144,"vw":69.475566},{"c":69.11,"h":69.89,"l":68.88,"n":16440,"o":69.67,"t":"2026-04-22T04:00:00Z","v":629190,"vw":69.221946},{"c":68.96,"h":69.31,"l":68.11,"n":18355,"o":68.88,"t":"2026-04-23T04:00:00Z","v":871778,"vw":68.790558},{"c":68.52,"h":69.025,"l":67.75,"n":16418,"o":68.92,"t":"2026-04-24T04:00:00Z","v":598361,"vw":68.456027},{"c":69.78,"h":70.03,"l":68.32,"n":20122,"o":68.32,"t":"2026-04-27T04:00:00Z","v":1034361,"vw":69.53879},{"c":67.51,"h":69.985,"l":67.12,"n":19543,"o":69.97,"t":"2026-04-28T04:00:00Z","v":990002,"vw":67.708142},{"c":66.49,"h":67.22,"l":66.24,"n":25200,"o":67,"t":"2026-04-29T04:00:00Z","v":1093098,"vw":66.561249},{"c":67.36,"h":68.6,"l":65.44,"n":35750,"o":66.82,"t":"2026-04-30T04:00:00Z","v":1909010,"vw":67.398661},{"c":66.63,"h":67.52,"l":66.36,"n":25020,"o":66.94,"t":"2026-05-01T04:00:00Z","v":1345541,"vw":66.830332},{"c":67.44,"h":68.25,"l":66.26,"n":30070,"o":66.26,"t":"2026-05-04T04:00:00Z","v":1572372,"vw":67.506006},{"c":69.04,"h":69.19,"l":67.03,"n":35657,"o":67.68,"t":"2026-05-05T04:00:00Z","v":1944268,"vw":68.63751},{"c":70.99,"h":72.76,"l":67.76,"n":46874,"o":68.01,"t":"2026-05-06T04:00:00Z","v":2687002,"vw":70.727424},{"c":71.65,"h":72.26,"l":70.51,"n":34436,"o":71.36,"t":"2026-05-07T04:00:00Z","v":1698784,"vw":71.7339},{"c":73.38,"h":73.4,"l":71.5,"n":29973,"o":71.86,"t":"2026-05-08T04:00:00Z","v":1682252,"vw":72.751035},{"c":74.12,"h":74.2,"l":72.6,"n":35775,"o":73.1,"t":"2026-05-11T04:00:00Z","v":1989322,"vw":73.718826},{"c":75.1,"h":75.91,"l":73.57,"n":39831,"o":74.11,"t":"2026-05-12T04:00:00Z","v":2319467,"vw":75.061678},{"c":74.41,"h":75.4,"l":74.01,"n":39460,"o":74.63,"t":"2026-05-13T04:00:00Z","v":2454982,"vw":74.541947},{"c":74.42,"h":75.23,"l":73.665,"n":33404,"o":73.88,"t":"2026-05-14T04:00:00Z","v":1791457,"vw":74.368604},{"c":74.26,"h":75.86,"l":74.03,"n":29078,"o":74.79,"t":"2026-05-15T04:00:00Z","v":1667905,"vw":74.561412},{"c":76.13,"h":76.4655,"l":74.225,"n":29213,"o":74.43,"t":"2026-05-18T04:00:00Z","v":1519845,"vw":75.931825},{"c":74.73,"h":76.4525,"l":74.71,"n":31176,"o":75.87,"t":"2026-05-19T04:00:00Z","v":1350253,"vw":75.224028},{"c":76.13,"h":76.3,"l":72.7417,"n":25399,"o":74.49,"t":"2026-05-20T04:00:00Z","v":1348093,"vw":75.751233},{"c":76.75,"h":76.95,"l":74.71,"n":23501,"o":75.39,"t":"2026-05-21T04:00:00Z","v":1217081,"vw":76.179619},{"c":76.83,"h":77.5,"l":75.91,"n":26461,"o":76.79,"t":"2026-05-22T04:00:00Z","v":1629473,"vw":76.707281},{"c":76.27,"h":76.64,"l":74.69,"n":25522,"o":75.59,"t":"2026-05-26T04:00:00Z","v":1069163,"vw":76.051365},{"c":75.89,"h":77.82,"l":75.74,"n":36303,"o":77.07,"t":"2026-05-27T04:00:00Z","v":2767774,"vw":76.941139},{"c":75.94,"h":76.9,"l":74.15,"n":34978,"o":74.85,"t":"2026-05-28T04:00:00Z","v":1591534,"vw":75.928796},{"c":74.95,"h":76.2648,"l":74.2,"n":44165,"o":75.72,"t":"2026-05-29T04:00:00Z","v":12832665,"vw":75.026871},{"c":75.84,"h":76.31,"l":74.33,"n":35217,"o":74.33,"t":"2026-06-01T04:00:00Z","v":2351106,"vw":75.686698},{"c":76.43,"h":76.71,"l":74.825,"n":33030,"o":75.48,"t":"2026-06-02T04:00:00Z","v":2374563,"vw":76.212187},{"c":78.36,"h":78.79,"l":76.15,"n":31770,"o":76.5,"t":"2026-06-03T04:00:00Z","v":1793653,"vw":78.214128},{"c":82.42,"h":82.69,"l":78.52,"n":41318,"o":79.22,"t":"2026-06-04T04:00:00Z","v":2488834,"vw":81.807936},{"c":81.01,"h":83.42,"l":80.64,"n":34406,"o":83.01,"t":"2026-06-05T04:00:00Z","v":1727077,"vw":81.200417},{"c":78.76,"h":81.25,"l":77.87,"n":36226,"o":81.04,"t":"2026-06-08T04:00:00Z","v":2049143,"vw":78.788823},{"c":82.46,"h":82.575,"l":78.94,"n":35072,"o":79.65,"t":"2026-06-09T04:00:00Z","v":1812885,"vw":81.823109},{"c":80.94,"h":82.72,"l":80.66,"n":24931,"o":82.64,"t":"2026-06-10T04:00:00Z","v":1318189,"vw":81.175187},{"c":79.22,"h":80.79,"l":77.995,"n":27590,"o":80.79,"t":"2026-06-11T04:00:00Z","v":1450239,"vw":79.14056},{"c":78.87,"h":79.32,"l":77.59,"n":24554,"o":79.32,"t":"2026-06-12T04:00:00Z","v":1124771,"vw":78.431889},{"c":76.9,"h":80,"l":76.67,"n":24230,"o":79.82,"t":"2026-06-15T04:00:00Z","v":1400244,"vw":77.175736},{"c":76.56,"h":77.83,"l":75.58,"n":26874,"o":77.33,"t":"2026-06-16T04:00:00Z","v":1344869,"vw":76.403634},{"c":74.56,"h":76.9,"l":74.301,"n":26569,"o":75.94,"t":"2026-06-17T04:00:00Z","v":1433892,"vw":75.008425},{"c":75.43,"h":75.77,"l":74.18,"n":21790,"o":75.24,"t":"2026-06-18T04:00:00Z","v":2337277,"vw":75.261491},{"c":73.56,"h":75.04,"l":73.06,"n":31058,"o":74.9,"t":"2026-06-22T04:00:00Z","v":2009131,"vw":73.782387},{"c":73.99,"h":74.38,"l":73.04,"n":27234,"o":73.78,"t":"2026-06-23T04:00:00Z","v":1536973,"vw":73.821987},{"c":75.59,"h":75.88,"l":74.26,"n":24227,"o":74.41,"t":"2026-06-24T04:00:00Z","v":1178420,"vw":75.424774},{"c":77.92,"h":78.92,"l":76.29,"n":21524,"o":76.29,"t":"2026-06-25T04:00:00Z","v":1012789,"vw":77.84426},{"c":79.53,"h":80.6,"l":77.88,"n":28877,"o":77.99,"t":"2026-06-26T04:00:00Z","v":2922498,"vw":79.501922},{"c":78.24,"h":80.04,"l":78.02,"n":20521,"o":79.54,"t":"2026-06-29T04:00:00Z","v":1076512,"vw":78.598812},{"c":77.15,"h":77.98,"l":76.65,"n":19246,"o":77.98,"t":"2026-06-30T04:00:00Z","v":1311833,"vw":77.131383},{"c":78.35,"h":79.83,"l":77.44,"n":22989,"o":77.66,"t":"2026-07-01T04:00:00Z","v":1134156,"vw":78.725954},{"c":78.27,"h":79.97,"l":77.69,"n":22379,"o":79.08,"t":"2026-07-02T04:00:00Z","v":1367129,"vw":78.384711},{"c":77.94,"h":78.8,"l":76.94,"n":22602,"o":78.24,"t":"2026-07-06T04:00:00Z","v":1090067,"vw":77.891148},{"c":76.28,"h":79.22,"l":75.53,"n":25163,"o":78.71,"t":"2026-07-07T04:00:00Z","v":1239899,"vw":76.325267},{"c":75.18,"h":76.5,"l":74.76,"n":19321,"o":75.51,"t":"2026-07-08T04:00:00Z","v":964314,"vw":75.579275},{"c":75.96,"h":76.98,"l":74.91,"n":18573,"o":75.35,"t":"2026-07-09T04:00:00Z","v":786848,"vw":76.150899},{"c":76.7,"h":76.97,"l":75.26,"n":13951,"o":75.57,"t":"2026-07-10T04:00:00Z","v":533028,"vw":76.587264},{"c":77.42,"h":78.175,"l":76.78,"n":19232,"o":76.97,"t":"2026-07-13T04:00:00Z","v":755467,"vw":77.360607},{"c":76.28,"h":77.04,"l":75.55,"n":16386,"o":76.62,"t":"2026-07-14T04:00:00Z","v":760556,"vw":76.166727},{"c":78.37,"h":78.82,"l":75.69,"n":20982,"o":75.69,"t":"2026-07-15T04:00:00Z","v":846417,"vw":78.169232},{"c":81.7,"h":81.96,"l":79.29,"n":24076,"o":79.49,"t":"2026-07-16T04:00:00Z","v":1736854,"vw":81.306084},{"c":81.31,"h":83.34,"l":80.63,"n":22573,"o":81.26,"t":"2026-07-17T04:00:00Z","v":1115358,"vw":81.453136},{"c":79.25,"h":81.23,"l":79.11,"n":17557,"o":80.58,"t":"2026-07-20T04:00:00Z","v":966058,"vw":79.593037},{"c":78.6,"h":79.245,"l":76.99,"n":17516,"o":77.48,"t":"2026-07-21T04:00:00Z","v":810143,"vw":78.669347},{"c":77.64,"h":79.16,"l":77.43,"n":13820,"o":79.05,"t":"2026-07-22T04:00:00Z","v":515900,"vw":77.749363},{"c":77.24,"h":78.015,"l":76.77,"n":17041,"o":77.49,"t":"2026-07-23T04:00:00Z","v":724012,"vw":77.194984},{"c":78.01,"h":78.7,"l":77.17,"n":15121,"o":78,"t":"2026-07-24T04:00:00Z","v":636712,"vw":78.066455},{"c":80.47,"h":81.07,"l":78.77,"n":20388,"o":78.77,"t":"2026-07-27T04:00:00Z","v":1044978,"vw":80.454585},{"c":86.17,"h":87.21,"l":82.255,"n":42390,"o":83.08,"t":"2026-07-28T04:00:00Z","v":2313517,"vw":85.823448},{"c":88.55,"h":88.65,"l":85.88,"n":37280,"o":86.1,"t":"2026-07-29T04:00:00Z","v":1764886,"vw":87.933154},{"c":86.82,"h":88.61,"l":86.51,"n":30868,"o":88.36,"t":"2026-07-30T04:00:00Z","v":1271462,"vw":86.967965},{"c":85.44,"h":86.395,"l":84.72,"n":21052,"o":86.12,"t":"2026-07-31T04:00:00Z","v":1057101,"vw":85.444277},{"c":88.07,"h":88.295,"l":86.23,"n":24545,"o":86.4,"t":"2026-08-03T04:00:00Z","v":1285355,"vw":87.711852},{"c":87.94,"h":88.26,"l":86.93,"n":26766,"o":88,"t":"2026-08-04T04:00:00Z","v":1808704,"vw":87.599777},{"c":87.47,"h":88.24,"l":85.36,"n":28418,"o":88.24,"t":"2026-08-05T04:00:00Z","v":1554773,"vw":86.727573},{"c":82.96,"h":90,"l":82.25,"n":36798,"o":89.525,"t":"2026-08-06T04:00:00Z","v":2355315,"vw":83.657111},{"c":82.98,"h":83.69,"l":81.22,"n":21967,"o":81.95,"t":"2026-08-07T04:00:00Z","v":1104309,"vw":82.860325},{"c":85.21,"h":86.03,"l":81.76,"n":25539,"o":82.29,"t":"2026-08-10T04:00:00Z","v":1400566,"vw":85.069207},{"c":84.1,"h":86.3299,"l":84.05,"n":18070,"o":84.43,"t":"2026-08-11T04:00:00Z","v":773984,"vw":84.538027},{"c":85.29,"h":85.595,"l":82.25,"n":19542,"o":83.23,"t":"2026-08-12T04:00:00Z","v":834086,"vw":84.855856},{"c":86.46,"h":86.81,"l":85.29,"n":21221,"o":85.72,"t":"2026-08-13T04:00:00Z","v":1232227,"vw":86.326137},{"c":88.59,"h":89.48,"l":85.29,"n":27386,"o":86.14,"t":"2026-08-14T04:00:00Z","v":1450514,"vw":88.447548},{"c":86.82,"h":88.125,"l":86.64,"n":24151,"o":87.75,"t":"2026-08-17T04:00:00Z","v":1521610,"vw":87.016819},{"c":87.45,"h":88.47,"l":87.03,"n":22863,"o":87.5,"t":"2026-08-18T04:00:00Z","v":1163197,"vw":87.677579},{"c":87.81,"h":89.745,"l":87.67,"n":20987,"o":87.88,"t":"2026-08-19T04:00:00Z","v":917995,"vw":88.043146},{"c":88.61,"h":89.44,"l":87.03,"n":19471,"o":87.09,"t":"2026-08-20T04:00:00Z","v":805207,"vw":88.696204},{"c":89.57,"h":89.65,"l":87.915,"n":30715,"o":88.29,"t":"2026-08-21T04:00:00Z","v":925396,"vw":89.113277},{"c":91.25,"h":91.51,"l":89.3,"n":24244,"o":89.45,"t":"2026-08-24T04:00:00Z","v":1144998,"vw":90.859368},{"c":91.61,"h":92.05,"l":90.35,"n":19636,"o":90.79,"t":"2026-08-25T04:00:00Z","v":1048184,"vw":91.436379},{"c":91.53,"h":92.71,"l":91.16,"n":20974,"o":91.48,"t":"2026-08-26T04:00:00Z","v":1019473,"vw":91.644603},{"c":90.93,"h":92.26,"l":89.51,"n":16532,"o":90.52,"t":"2026-08-27T04:00:00Z","v":687539,"vw":91.271454},{"c":91.12,"h":91.7,"l":90.69,"n":16930,"o":90.98,"t":"2026-08-28T04:00:00Z","v":678929,"vw":91.185581},{"c":91.06,"h":91.64,"l":90.304,"n":16288,"o":90.33,"t":"2026-08-31T04:00:00Z","v":926601,"vw":91.118081},{"c":90.95,"h":94.16,"l":90.745,"n":22442,"o":92.59,"t":"2026-09-01T04:00:00Z","v":1111692,"vw":91.606003},{"c":91.9,"h":93.1099,"l":91.12,"n":17677,"o":91.12,"t":"2026-09-02T04:00:00Z","v":826217,"vw":92.09627},{"c":92.44,"h":94.12,"l":91.34,"n":18616,"o":93.54,"t":"2026-09-03T04:00:00Z","v":784386,"vw":92.385565},{"c":91.69,"h":92.275,"l":91.375,"n":14641,"o":91.4,"t":"2026-09-04T04:00:00Z","v":576377,"vw":91.723969},{"c":90.11,"h":91.01,"l":89.295,"n":21285,"o":90.74,"t":"2026-09-08T04:00:00Z","v":1105314,"vw":90.135885},{"c":90.03,"h":90.22,"l":88.8303,"n":20591,"o":89.22,"t":"2026-09-09T04:00:00Z","v":802987,"vw":89.883971},{"c":87.65,"h":90.06,"l":87.59,"n":19138,"o":89.12,"t":"2026-09-10T04:00:00Z","v":709737,"vw":88.014903},{"c":87.45,"h":88.84,"l":86.65,"n":20935,"o":88.66,"t":"2026-09-11T04:00:00Z","v":774570,"vw":87.455277},{"c":89.82,"h":90.3203,"l":88.045,"n":19607,"o":88.28,"t":"2026-09-14T04:00:00Z","v":779267,"vw":89.49011},{"c":90.06,"h":91.86,"l":89.38,"n":21141,"o":89.54,"t":"2026-09-15T04:00:00Z","v":1103253,"vw":90.533833},{"c":88.83,"h":91.87,"l":88.6766,"n":18927,"o":90.04,"t":"2026-09-16T04:00:00Z","v":978163,"vw":89.702758},{"c":87.53,"h":89.16,"l":87.3,"n":19748,"o":89.09,"t":"2026-09-17T04:00:00Z","v":1042741,"vw":87.745116},{"c":88.84,"h":89.53,"l":86.53,"n":19605,"o":87.61,"t":"2026-09-18T04:00:00Z","v":2318320,"vw":88.701964},{"c":88.84,"h":89.615,"l":88.4,"n":17754,"o":88.87,"t":"2026-09-21T04:00:00Z","v":660324,"vw":89.018088},{"c":88.75,"h":89.405,"l":88.4766,"n":16762,"o":89.17,"t":"2026-09-22T04:00:00Z","v":651445,"vw":88.929839},{"c":88.37,"h":89.52,"l":87.74,"n":15858,"o":88.18,"t":"2026-09-23T04:00:00Z","v":860175,"vw":88.641177},{"c":88.59,"h":89.035,"l":88.12,"n":15735,"o":88.54,"t":"2026-09-24T04:00:00Z","v":635930,"vw":88.55486},{"c":89.5,"h":89.68,"l":88.16,"n":14431,"o":88.53,"t":"2026-09-25T04:00:00Z","v":578855,"vw":89.294515},{"c":89.54,"h":89.885,"l":88.36,"n":16812,"o":89.01,"t":"2026-09-28T04:00:00Z","v":649226,"vw":89.369789},{"c":89.32,"h":89.89,"l":88.29,"n":15454,"o":89.17,"t":"2026-09-29T04:00:00Z","v":848933,"vw":89.156486},{"c":88.15,"h":89.42,"l":88.13,"n":13760,"o":89.4,"t":"2026-09-30T04:00:00Z","v":689870,"vw":88.370328},{"c":87.77,"h":88.55,"l":86.26,"n":16594,"o":87.82,"t":"2026-10-01T04:00:00Z","v":784737,"vw":87.471218},{"c":87.85,"h":89.025,"l":87.79,"n":18473,"o":88.21,"t":"2026-10-02T04:00:00Z","v":880594,"vw":88.16284},{"c":88.03,"h":88.395,"l":86.7401,"n":21566,"o":87.52,"t":"2026-10-05T04:00:00Z","v":1044196,"vw":87.878033},{"c":87.04,"h":88.93,"l":86.895,"n":17808,"o":88.45,"t":"2026-10-06T04:00:00Z","v":914271,"vw":87.24662},{"c":85.88,"h":87.25,"l":85.3,"n":22431,"o":85.62,"t":"2026-10-07T04:00:00Z","v":981351,"vw":86.026811},{"c":86.41,"h":86.79,"l":85.25,"n":21580,"o":85.8,"t":"2026-10-08T04:00:00Z","v":1286706,"vw":86.316539},{"c":87.29,"h":88.23,"l":86.66,"n":17250,"o":86.66,"t":"2026-10-09T04:00:00Z","v":1064057,"vw":87.530577},{"c":85.31,"h":88.265,"l":84.42,"n":26131,"o":87,"t":"2026-10-12T04:00:00Z","v":1454939,"vw":85.833993},{"c":86.3,"h":86.49,"l":83.29,"n":20561,"o":86.01,"t":"2026-10-13T04:00:00Z","v":985143,"vw":85.943073},{"c":87.26,"h":87.45,"l":85.94,"n":20908,"o":86.49,"t":"2026-10-14T04:00:00Z","v":1031355,"vw":87.036474},{"c":87.86,"h":89.45,"l":87.255,"n":20168,"o":88.81,"t":"2026-10-15T04:00:00Z","v":1146198,"vw":87.957762},{"c":85.81,"h":89,"l":85.18,"n":19056,"o":88.42,"t":"2026-10-16T04:00:00Z","v":1165506,"vw":86.090505},{"c":85.05,"h":86.25,"l":85.04,"n":16784,"o":85.31,"t":"2026-10-19T04:00:00Z","v":851086,"vw":85.289668},{"c":86.39,"h":86.72,"l":85.205,"n":17983,"o":86.01,"t":"2026-10-20T04:00:00Z","v":804643,"vw":86.294421},{"c":86.67,"h":86.88,"l":85.35,"n":17534,"o":85.74,"t":"2026-10-21T04:00:00Z","v":812887,"vw":86.498483},{"c":87.45,"h":87.87,"l":86.42,"n":17010,"o":86.89,"t":"2026-10-22T04:00:00Z","v":769835,"vw":87.219966}],"volatilityBars":[{"c":89.1,"h":89.27,"l":88.4,"n":363,"o":88.87,"t":"2026-09-21T13:30:00Z","v":14863,"vw":88.898801},{"c":88.945,"h":89.12,"l":88.864,"n":311,"o":89.08,"t":"2026-09-21T13:45:00Z","v":6820,"vw":89.023376},{"c":89.125,"h":89.13,"l":88.89,"n":443,"o":88.89,"t":"2026-09-21T14:00:00Z","v":7901,"vw":89.04533},{"c":89.47,"h":89.485,"l":89.22,"n":550,"o":89.25,"t":"2026-09-21T14:15:00Z","v":13553,"vw":89.324251},{"c":89.295,"h":89.435,"l":89.18,"n":563,"o":89.41,"t":"2026-09-21T14:30:00Z","v":15351,"vw":89.287616},{"c":89.11,"h":89.49,"l":89.11,"n":710,"o":89.295,"t":"2026-09-21T14:45:00Z","v":20047,"vw":89.313445},{"c":89.385,"h":89.385,"l":88.91,"n":446,"o":89.055,"t":"2026-09-21T15:00:00Z","v":10374,"vw":89.128064},{"c":89.44,"h":89.57,"l":89.36,"n":443,"o":89.385,"t":"2026-09-21T15:15:00Z","v":11219,"vw":89.462391},{"c":89.46,"h":89.55,"l":89.38,"n":300,"o":89.38,"t":"2026-09-21T15:30:00Z","v":5282,"vw":89.509646},{"c":89.57,"h":89.615,"l":89.49,"n":410,"o":89.525,"t":"2026-09-21T15:45:00Z","v":8930,"vw":89.568764},{"c":89.41,"h":89.585,"l":89.375,"n":582,"o":89.585,"t":"2026-09-21T16:00:00Z","v":16575,"vw":89.486775},{"c":89.275,"h":89.41,"l":89.22,"n":294,"o":89.41,"t":"2026-09-21T16:15:00Z","v":6766,"vw":89.290849},{"c":89.33,"h":89.37,"l":89.22,"n":253,"o":89.22,"t":"2026-09-21T16:30:00Z","v":5784,"vw":89.325217},{"c":89.34,"h":89.38,"l":89.28,"n":297,"o":89.33,"t":"2026-09-21T16:45:00Z","v":5968,"vw":89.323218},{"c":89.19,"h":89.415,"l":89.17,"n":347,"o":89.405,"t":"2026-09-21T17:00:00Z","v":16834,"vw":89.301288},{"c":89.26,"h":89.41,"l":89.2,"n":410,"o":89.2,"t":"2026-09-21T17:15:00Z","v":11844,"vw":89.332988},{"c":89.3201,"h":89.34,"l":89.21,"n":396,"o":89.3,"t":"2026-09-21T17:30:00Z","v":13749,"vw":89.297892},{"c":89.165,"h":89.28,"l":89.165,"n":409,"o":89.27,"t":"2026-09-21T17:45:00Z","v":6291,"vw":89.223125},{"c":89.3051,"h":89.3051,"l":89.09,"n":449,"o":89.195,"t":"2026-09-21T18:00:00Z","v":11821,"vw":89.190099},{"c":89.31,"h":89.36,"l":89.24,"n":552,"o":89.34,"t":"2026-09-21T18:15:00Z","v":17964,"vw":89.311272},{"c":89.385,"h":89.505,"l":89.35,"n":320,"o":89.505,"t":"2026-09-21T18:30:00Z","v":7613,"vw":89.421887},{"c":89.16,"h":89.4,"l":89.06,"n":650,"o":89.4,"t":"2026-09-21T18:45:00Z","v":11403,"vw":89.244165},{"c":89.41,"h":89.44,"l":89.19,"n":485,"o":89.19,"t":"2026-09-21T19:00:00Z","v":8841,"vw":89.286127},{"c":89.12,"h":89.405,"l":89.09,"n":825,"o":89.405,"t":"2026-09-21T19:15:00Z","v":25891,"vw":89.196417},{"c":88.89,"h":89.125,"l":88.82,"n":1237,"o":89.078,"t":"2026-09-21T19:30:00Z","v":32122,"vw":89.001575},{"c":88.83,"h":89.05,"l":88.66,"n":2739,"o":88.91,"t":"2026-09-21T19:45:00Z","v":88215,"vw":88.843391},{"c":88.84,"h":88.84,"l":88.84,"n":54,"o":88.84,"t":"2026-09-21T20:00:00Z","v":222518,"vw":88.84},{"c":89.13,"h":89.3375,"l":88.954,"n":245,"o":89.17,"t":"2026-09-22T13:30:00Z","v":13795,"vw":89.155444},{"c":88.94,"h":89.315,"l":88.4766,"n":298,"o":89.315,"t":"2026-09-22T13:45:00Z","v":6500,"vw":88.919599},{"c":89.08,"h":89.25,"l":88.77,"n":343,"o":88.78,"t":"2026-09-22T14:00:00Z","v":13646,"vw":89.142702},{"c":88.53,"h":89.16,"l":88.5,"n":500,"o":88.97,"t":"2026-09-22T14:15:00Z","v":15481,"vw":88.86891},{"c":88.87,"h":88.945,"l":88.5146,"n":319,"o":88.56,"t":"2026-09-22T14:30:00Z","v":7686,"vw":88.746099},{"c":89.16,"h":89.16,"l":88.8653,"n":419,"o":88.8653,"t":"2026-09-22T14:45:00Z","v":12986,"vw":88.9741},{"c":89.195,"h":89.195,"l":89.015,"n":461,"o":89.12,"t":"2026-09-22T15:00:00Z","v":14129,"vw":89.127849},{"c":89.25,"h":89.405,"l":89.09,"n":629,"o":89.15,"t":"2026-09-22T15:15:00Z","v":18627,"vw":89.200797},{"c":89.19,"h":89.19,"l":89.01,"n":451,"o":89.155,"t":"2026-09-22T15:30:00Z","v":12398,"vw":89.070056},{"c":89.05,"h":89.2,"l":89.005,"n":337,"o":89.2,"t":"2026-09-22T15:45:00Z","v":8216,"vw":89.117915},{"c":89.1575,"h":89.19,"l":89.04,"n":348,"o":89.045,"t":"2026-09-22T16:00:00Z","v":6597,"vw":89.123647},{"c":89.065,"h":89.23,"l":89.03,"n":306,"o":89.19,"t":"2026-09-22T16:15:00Z","v":8844,"vw":89.152116},{"c":88.985,"h":89.075,"l":88.985,"n":275,"o":89.07,"t":"2026-09-22T16:30:00Z","v":5501,"vw":89.021218},{"c":89.12,"h":89.22,"l":89.03,"n":253,"o":89.03,"t":"2026-09-22T16:45:00Z","v":8002,"vw":89.174947},{"c":88.93,"h":89.14,"l":88.84,"n":374,"o":89.14,"t":"2026-09-22T17:00:00Z","v":9074,"vw":89.035089},{"c":89.06,"h":89.06,"l":88.85,"n":329,"o":88.96,"t":"2026-09-22T17:15:00Z","v":8138,"vw":88.956948},{"c":89.04,"h":89.06,"l":88.93,"n":293,"o":89.06,"t":"2026-09-22T17:30:00Z","v":9365,"vw":89.012746},{"c":89.1,"h":89.17,"l":88.9173,"n":594,"o":89.03,"t":"2026-09-22T17:45:00Z","v":20917,"vw":89.034737},{"c":88.925,"h":89.0699,"l":88.92,"n":603,"o":89.05,"t":"2026-09-22T18:00:00Z","v":18525,"vw":89.003328},{"c":88.93,"h":88.995,"l":88.86,"n":465,"o":88.95,"t":"2026-09-22T18:15:00Z","v":11185,"vw":88.938887},{"c":89.15,"h":89.195,"l":88.905,"n":615,"o":88.91,"t":"2026-09-22T18:30:00Z","v":19981,"vw":88.984138},{"c":89.29,"h":89.33,"l":89.14,"n":579,"o":89.16,"t":"2026-09-22T18:45:00Z","v":14277,"vw":89.243237},{"c":89.195,"h":89.29,"l":89.16,"n":685,"o":89.25,"t":"2026-09-22T19:00:00Z","v":20888,"vw":89.20447},{"c":89.1,"h":89.26,"l":89.09,"n":900,"o":89.15,"t":"2026-09-22T19:15:00Z","v":22526,"vw":89.193805},{"c":89.11,"h":89.185,"l":89.02,"n":961,"o":89.03,"t":"2026-09-22T19:30:00Z","v":24940,"vw":89.111558},{"c":88.75,"h":89.13,"l":88.72,"n":2866,"o":89.115,"t":"2026-09-22T19:45:00Z","v":98148,"vw":88.952702},{"c":88.75,"h":88.75,"l":88.75,"n":59,"o":88.75,"t":"2026-09-22T20:00:00Z","v":199175,"vw":88.75},{"c":88.15,"h":88.97,"l":88.15,"n":228,"o":88.18,"t":"2026-09-23T13:30:00Z","v":15943,"vw":88.400654},{"c":88.32,"h":88.89,"l":87.74,"n":479,"o":88.115,"t":"2026-09-23T13:45:00Z","v":48726,"vw":88.417613},{"c":88.995,"h":89.04,"l":88.23,"n":318,"o":88.46,"t":"2026-09-23T14:00:00Z","v":28315,"vw":88.790055},{"c":89.25,"h":89.4,"l":88.9994,"n":365,"o":88.9994,"t":"2026-09-23T14:15:00Z","v":15988,"vw":89.138514},{"c":89.06,"h":89.35,"l":89.06,"n":288,"o":89.305,"t":"2026-09-23T14:30:00Z","v":13283,"vw":89.187925},{"c":89.2,"h":89.26,"l":88.71,"n":484,"o":88.89,"t":"2026-09-23T14:45:00Z","v":20730,"vw":89.08163},{"c":89.2,"h":89.33,"l":88.92,"n":239,"o":89.16,"t":"2026-09-23T15:00:00Z","v":8925,"vw":89.178532},{"c":89.08,"h":89.43,"l":89.08,"n":363,"o":89.28,"t":"2026-09-23T15:15:00Z","v":13848,"vw":89.322966},{"c":89.2,"h":89.22,"l":89,"n":267,"o":89,"t":"2026-09-23T15:30:00Z","v":5714,"vw":89.165386},{"c":89.385,"h":89.41,"l":89.22,"n":321,"o":89.29,"t":"2026-09-23T15:45:00Z","v":7298,"vw":89.273557},{"c":89.4501,"h":89.48,"l":89.26,"n":372,"o":89.28,"t":"2026-09-23T16:00:00Z","v":12356,"vw":89.361733},{"c":89.33,"h":89.52,"l":89.26,"n":227,"o":89.52,"t":"2026-09-23T16:15:00Z","v":8184,"vw":89.348954},{"c":89.06,"h":89.33,"l":88.75,"n":483,"o":89.33,"t":"2026-09-23T16:30:00Z","v":13271,"vw":89.088945},{"c":89,"h":89.03,"l":88.9001,"n":384,"o":88.95,"t":"2026-09-23T16:45:00Z","v":14658,"vw":88.973871},{"c":88.89,"h":89.2,"l":88.87,"n":699,"o":89.02,"t":"2026-09-23T17:00:00Z","v":45367,"vw":89.018698},{"c":89,"h":89.06,"l":88.8,"n":388,"o":88.86,"t":"2026-09-23T17:15:00Z","v":13443,"vw":88.937843},{"c":88.95,"h":89.07,"l":88.88,"n":376,"o":89,"t":"2026-09-23T17:30:00Z","v":16994,"vw":89.008298},{"c":88.92,"h":89.1,"l":88.89,"n":309,"o":88.99,"t":"2026-09-23T17:45:00Z","v":10893,"vw":89.003749},{"c":88.74,"h":88.975,"l":88.7,"n":402,"o":88.975,"t":"2026-09-23T18:00:00Z","v":13788,"vw":88.780656},{"c":88.77,"h":88.87,"l":88.72,"n":553,"o":88.74,"t":"2026-09-23T18:15:00Z","v":21939,"vw":88.809004},{"c":88.72,"h":88.87,"l":88.7,"n":497,"o":88.87,"t":"2026-09-23T18:30:00Z","v":14883,"vw":88.800751},{"c":88.64,"h":88.77,"l":88.61,"n":409,"o":88.65,"t":"2026-09-23T18:45:00Z","v":11441,"vw":88.7072},{"c":88.6,"h":88.68,"l":88.485,"n":475,"o":88.68,"t":"2026-09-23T19:00:00Z","v":12567,"vw":88.580497},{"c":88.52,"h":88.68,"l":88.37,"n":590,"o":88.6,"t":"2026-09-23T19:15:00Z","v":16585,"vw":88.534552},{"c":88.325,"h":88.51,"l":88.26,"n":996,"o":88.5,"t":"2026-09-23T19:30:00Z","v":31849,"vw":88.357504},{"c":88.42,"h":88.46,"l":88.18,"n":3059,"o":88.37,"t":"2026-09-23T19:45:00Z","v":116714,"vw":88.297648},{"c":88.37,"h":88.37,"l":88.37,"n":55,"o":88.37,"t":"2026-09-23T20:00:00Z","v":167720,"vw":88.37},{"c":88.37,"h":88.37,"l":88.37,"n":1,"o":88.37,"t":"2026-09-23T20:15:00Z","v":3276,"vw":88.37},{"c":88.29,"h":88.3,"l":88.29,"n":12,"o":88.3,"t":"2026-09-24T09:00:00Z","v":210,"vw":88.295},{"c":88.43,"h":89.035,"l":88.19,"n":339,"o":88.54,"t":"2026-09-24T13:30:00Z","v":11635,"vw":88.573695},{"c":88.755,"h":88.78,"l":88.12,"n":238,"o":88.375,"t":"2026-09-24T13:45:00Z","v":8340,"vw":88.521519},{"c":88.53,"h":88.76,"l":88.375,"n":516,"o":88.68,"t":"2026-09-24T14:00:00Z","v":12648,"vw":88.672706},{"c":88.59,"h":88.74,"l":88.43,"n":413,"o":88.54,"t":"2026-09-24T14:15:00Z","v":10095,"vw":88.553548},{"c":88.595,"h":88.95,"l":88.44,"n":415,"o":88.48,"t":"2026-09-24T14:30:00Z","v":11111,"vw":88.669937},{"c":88.64,"h":88.74,"l":88.41,"n":302,"o":88.605,"t":"2026-09-24T14:45:00Z","v":7048,"vw":88.586089},{"c":88.71,"h":88.845,"l":88.48,"n":453,"o":88.565,"t":"2026-09-24T15:00:00Z","v":10392,"vw":88.705356},{"c":88.56,"h":88.88,"l":88.54,"n":313,"o":88.71,"t":"2026-09-24T15:15:00Z","v":5786,"vw":88.679489},{"c":88.595,"h":88.64,"l":88.4,"n":470,"o":88.55,"t":"2026-09-24T15:30:00Z","v":12524,"vw":88.568523},{"c":88.5,"h":88.59,"l":88.43,"n":374,"o":88.59,"t":"2026-09-24T15:45:00Z","v":9569,"vw":88.530305},{"c":88.55,"h":88.59,"l":88.445,"n":333,"o":88.49,"t":"2026-09-24T16:00:00Z","v":11454,"vw":88.544492},{"c":88.72,"h":88.99,"l":88.57,"n":647,"o":88.57,"t":"2026-09-24T16:15:00Z","v":33357,"vw":88.91996},{"c":88.75,"h":88.88,"l":88.62,"n":260,"o":88.805,"t":"2026-09-24T16:30:00Z","v":7275,"vw":88.760189},{"c":88.52,"h":88.805,"l":88.52,"n":310,"o":88.71,"t":"2026-09-24T16:45:00Z","v":5190,"vw":88.710605},{"c":88.69,"h":88.69,"l":88.44,"n":292,"o":88.48,"t":"2026-09-24T17:00:00Z","v":8492,"vw":88.570305},{"c":88.49,"h":88.72,"l":88.445,"n":320,"o":88.705,"t":"2026-09-24T17:15:00Z","v":6814,"vw":88.578382},{"c":88.295,"h":88.55,"l":88.295,"n":359,"o":88.535,"t":"2026-09-24T17:30:00Z","v":10662,"vw":88.486787},{"c":88.355,"h":88.355,"l":88.26,"n":268,"o":88.295,"t":"2026-09-24T17:45:00Z","v":10347,"vw":88.315069},{"c":88.335,"h":88.385,"l":88.26,"n":533,"o":88.36,"t":"2026-09-24T18:00:00Z","v":36694,"vw":88.328261},{"c":88.44,"h":88.54,"l":88.25,"n":417,"o":88.37,"t":"2026-09-24T18:15:00Z","v":16265,"vw":88.380374},{"c":88.325,"h":88.52,"l":88.25,"n":396,"o":88.52,"t":"2026-09-24T18:30:00Z","v":13192,"vw":88.391123},{"c":88.43,"h":88.57,"l":88.3,"n":482,"o":88.42,"t":"2026-09-24T18:45:00Z","v":10329,"vw":88.419745},{"c":88.44,"h":88.57,"l":88.44,"n":474,"o":88.48,"t":"2026-09-24T19:00:00Z","v":12603,"vw":88.500566},{"c":88.325,"h":88.42,"l":88.1994,"n":754,"o":88.385,"t":"2026-09-24T19:15:00Z","v":16979,"vw":88.29635},{"c":88.57,"h":88.69,"l":88.29,"n":1031,"o":88.31,"t":"2026-09-24T19:30:00Z","v":32710,"vw":88.512337},{"c":88.62,"h":88.72,"l":88.32,"n":3178,"o":88.55,"t":"2026-09-24T19:45:00Z","v":146180,"vw":88.544347},{"c":88.59,"h":88.59,"l":88.59,"n":53,"o":88.59,"t":"2026-09-24T20:00:00Z","v":141064,"vw":88.59},{"c":88.7075,"h":89,"l":88.16,"n":146,"o":88.53,"t":"2026-09-25T13:30:00Z","v":11851,"vw":88.611007},{"c":88.785,"h":88.785,"l":88.23,"n":344,"o":88.35,"t":"2026-09-25T13:45:00Z","v":10739,"vw":88.459011},{"c":88.565,"h":88.79,"l":88.22,"n":342,"o":88.79,"t":"2026-09-25T14:00:00Z","v":9758,"vw":88.483901},{"c":88.765,"h":88.79,"l":88.51,"n":312,"o":88.62,"t":"2026-09-25T14:15:00Z","v":7505,"vw":88.665949},{"c":88.89,"h":89.1,"l":88.79,"n":429,"o":88.8,"t":"2026-09-25T14:30:00Z","v":14582,"vw":88.882435},{"c":89.185,"h":89.185,"l":88.81,"n":344,"o":88.885,"t":"2026-09-25T14:45:00Z","v":14500,"vw":88.924427},{"c":88.9963,"h":89.205,"l":88.84,"n":357,"o":89.15,"t":"2026-09-25T15:00:00Z","v":12259,"vw":89.01962},{"c":88.985,"h":89.045,"l":88.92,"n":300,"o":88.97,"t":"2026-09-25T15:15:00Z","v":7605,"vw":88.983892},{"c":88.79,"h":89.06,"l":88.79,"n":316,"o":88.98,"t":"2026-09-25T15:30:00Z","v":9829,"vw":88.936932},{"c":88.91,"h":88.995,"l":88.74,"n":356,"o":88.81,"t":"2026-09-25T15:45:00Z","v":11326,"vw":88.84696},{"c":89.315,"h":89.32,"l":89.015,"n":271,"o":89.07,"t":"2026-09-25T16:00:00Z","v":6894,"vw":89.19448},{"c":89.2,"h":89.35,"l":89.12,"n":312,"o":89.24,"t":"2026-09-25T16:15:00Z","v":6743,"vw":89.229233},{"c":89.3699,"h":89.3699,"l":89.19,"n":296,"o":89.2,"t":"2026-09-25T16:30:00Z","v":6068,"vw":89.270769},{"c":89.12,"h":89.28,"l":89.11,"n":269,"o":89.28,"t":"2026-09-25T16:45:00Z","v":6192,"vw":89.196826},{"c":89.245,"h":89.25,"l":89.11,"n":330,"o":89.16,"t":"2026-09-25T17:00:00Z","v":8732,"vw":89.187077},{"c":89.11,"h":89.225,"l":89.05,"n":260,"o":89.2101,"t":"2026-09-25T17:15:00Z","v":7213,"vw":89.150085},{"c":89.225,"h":89.225,"l":89.07,"n":422,"o":89.15,"t":"2026-09-25T17:30:00Z","v":10744,"vw":89.133027},{"c":89.17,"h":89.225,"l":89.12,"n":279,"o":89.225,"t":"2026-09-25T17:45:00Z","v":9081,"vw":89.155178},{"c":89.25,"h":89.25,"l":89.06,"n":442,"o":89.14,"t":"2026-09-25T18:00:00Z","v":12906,"vw":89.114238},{"c":89.25,"h":89.28,"l":89.17,"n":312,"o":89.25,"t":"2026-09-25T18:15:00Z","v":9769,"vw":89.23711},{"c":89.095,"h":89.305,"l":89.0501,"n":492,"o":89.29,"t":"2026-09-25T18:30:00Z","v":15923,"vw":89.16793},{"c":89.03,"h":89.1,"l":88.99,"n":397,"o":89.095,"t":"2026-09-25T18:45:00Z","v":12580,"vw":89.058813},{"c":89.29,"h":89.31,"l":88.99,"n":780,"o":89.07,"t":"2026-09-25T19:00:00Z","v":26005,"vw":89.145343},{"c":89.19,"h":89.325,"l":89.16,"n":643,"o":89.29,"t":"2026-09-25T19:15:00Z","v":22242,"vw":89.260513},{"c":89.56,"h":89.61,"l":89.19,"n":1033,"o":89.19,"t":"2026-09-25T19:30:00Z","v":28370,"vw":89.428295},{"c":89.54,"h":89.68,"l":89.49,"n":3162,"o":89.58,"t":"2026-09-25T19:45:00Z","v":121179,"vw":89.58593},{"c":89.5,"h":89.5,"l":89.5,"n":64,"o":89.5,"t":"2026-09-25T20:00:00Z","v":141619,"vw":89.5},{"c":88.35,"h":88.35,"l":88.35,"n":2,"o":88.35,"t":"2026-09-28T13:15:00Z","v":140,"vw":88.35},{"c":88.87,"h":89.45,"l":88.36,"n":334,"o":89.01,"t":"2026-09-28T13:30:00Z","v":15970,"vw":89.050401},{"c":88.4825,"h":89.08,"l":88.4,"n":385,"o":89.08,"t":"2026-09-28T13:45:00Z","v":12706,"vw":88.726882},{"c":88.84,"h":89.095,"l":88.51,"n":278,"o":88.555,"t":"2026-09-28T14:00:00Z","v":12711,"vw":88.689517},{"c":88.935,"h":89.055,"l":88.85,"n":280,"o":88.98,"t":"2026-09-28T14:15:00Z","v":7767,"vw":88.949116},{"c":88.884,"h":88.97,"l":88.78,"n":344,"o":88.97,"t":"2026-09-28T14:30:00Z","v":8303,"vw":88.890835},{"c":88.84,"h":88.98,"l":88.72,"n":300,"o":88.98,"t":"2026-09-28T14:45:00Z","v":8036,"vw":88.858485},{"c":88.86,"h":88.91,"l":88.7,"n":450,"o":88.72,"t":"2026-09-28T15:00:00Z","v":11450,"vw":88.822372},{"c":88.69,"h":88.96,"l":88.66,"n":329,"o":88.885,"t":"2026-09-28T15:15:00Z","v":8208,"vw":88.839291},{"c":88.905,"h":88.905,"l":88.66,"n":323,"o":88.69,"t":"2026-09-28T15:30:00Z","v":8560,"vw":88.807517},{"c":88.8,"h":88.88,"l":88.626,"n":351,"o":88.86,"t":"2026-09-28T15:45:00Z","v":10323,"vw":88.80166},{"c":88.875,"h":89.01,"l":88.8,"n":309,"o":88.8,"t":"2026-09-28T16:00:00Z","v":7881,"vw":88.898237},{"c":89.515,"h":89.6,"l":88.85,"n":542,"o":88.85,"t":"2026-09-28T16:15:00Z","v":13554,"vw":89.187565},{"c":89.31,"h":89.515,"l":89.31,"n":354,"o":89.44,"t":"2026-09-28T16:30:00Z","v":8693,"vw":89.443665},{"c":89.425,"h":89.53,"l":89.32,"n":459,"o":89.385,"t":"2026-09-28T16:45:00Z","v":11410,"vw":89.422832},{"c":89.815,"h":89.885,"l":89.31,"n":556,"o":89.36,"t":"2026-09-28T17:00:00Z","v":16894,"vw":89.533097},{"c":89.45,"h":89.68,"l":89.435,"n":303,"o":89.68,"t":"2026-09-28T17:15:00Z","v":14893,"vw":89.540402},{"c":89.4,"h":89.64,"l":89.4,"n":432,"o":89.54,"t":"2026-09-28T17:30:00Z","v":11210,"vw":89.507159},{"c":89.44,"h":89.48,"l":89.32,"n":412,"o":89.4,"t":"2026-09-28T17:45:00Z","v":9736,"vw":89.427957},{"c":89.285,"h":89.415,"l":89.19,"n":609,"o":89.39,"t":"2026-09-28T18:00:00Z","v":19550,"vw":89.280836},{"c":89.165,"h":89.32,"l":89.1277,"n":330,"o":89.285,"t":"2026-09-28T18:15:00Z","v":8534,"vw":89.21764},{"c":89.15,"h":89.22,"l":89.035,"n":457,"o":89.09,"t":"2026-09-28T18:30:00Z","v":10443,"vw":89.132106},{"c":88.985,"h":89.125,"l":88.89,"n":497,"o":89.1,"t":"2026-09-28T18:45:00Z","v":13401,"vw":88.981318},{"c":89.15,"h":89.185,"l":88.93,"n":642,"o":88.985,"t":"2026-09-28T19:00:00Z","v":16676,"vw":89.059418},{"c":89.24,"h":89.5,"l":89.12,"n":913,"o":89.15,"t":"2026-09-28T19:15:00Z","v":26434,"vw":89.292427},{"c":89.31,"h":89.46,"l":89.235,"n":1218,"o":89.25,"t":"2026-09-28T19:30:00Z","v":36161,"vw":89.346174},{"c":89.57,"h":89.73,"l":89.21,"n":3432,"o":89.28,"t":"2026-09-28T19:45:00Z","v":114251,"vw":89.544821},{"c":89.54,"h":89.54,"l":89.54,"n":45,"o":89.54,"t":"2026-09-28T20:00:00Z","v":183624,"vw":89.54},{"c":88.65,"h":88.65,"l":88.65,"n":7,"o":88.65,"t":"2026-09-29T11:30:00Z","v":151,"vw":88.65},{"c":89.1751,"h":89.47,"l":89.17,"n":148,"o":89.17,"t":"2026-09-29T13:30:00Z","v":14368,"vw":89.221178},{"c":88.645,"h":89.14,"l":88.52,"n":217,"o":89.14,"t":"2026-09-29T13:45:00Z","v":9196,"vw":88.902666},{"c":88.87,"h":88.96,"l":88.6415,"n":199,"o":88.6415,"t":"2026-09-29T14:00:00Z","v":6613,"vw":88.864713},{"c":88.595,"h":89.02,"l":88.45,"n":559,"o":88.8351,"t":"2026-09-29T14:15:00Z","v":27097,"vw":88.709494},{"c":88.65,"h":88.65,"l":88.435,"n":463,"o":88.58,"t":"2026-09-29T14:30:00Z","v":19524,"vw":88.535455},{"c":88.57,"h":88.72,"l":88.545,"n":343,"o":88.645,"t":"2026-09-29T14:45:00Z","v":12782,"vw":88.623233},{"c":88.51,"h":88.645,"l":88.34,"n":425,"o":88.555,"t":"2026-09-29T15:00:00Z","v":15912,"vw":88.470328},{"c":88.6,"h":88.62,"l":88.49,"n":215,"o":88.51,"t":"2026-09-29T15:15:00Z","v":4317,"vw":88.545028},{"c":88.54,"h":88.6925,"l":88.45,"n":401,"o":88.66,"t":"2026-09-29T15:30:00Z","v":11281,"vw":88.545532},{"c":88.47,"h":88.695,"l":88.45,"n":364,"o":88.54,"t":"2026-09-29T15:45:00Z","v":10642,"vw":88.584172},{"c":88.62,"h":88.635,"l":88.29,"n":489,"o":88.48,"t":"2026-09-29T16:00:00Z","v":15143,"vw":88.447455},{"c":88.37,"h":88.605,"l":88.32,"n":246,"o":88.54,"t":"2026-09-29T16:15:00Z","v":9644,"vw":88.426991},{"c":88.515,"h":88.595,"l":88.34,"n":430,"o":88.43,"t":"2026-09-29T16:30:00Z","v":14998,"vw":88.494595},{"c":88.54,"h":88.54,"l":88.32,"n":237,"o":88.515,"t":"2026-09-29T16:45:00Z","v":8079,"vw":88.485017},{"c":88.58,"h":88.59,"l":88.42,"n":279,"o":88.485,"t":"2026-09-29T17:00:00Z","v":10911,"vw":88.501052},{"c":88.8,"h":88.8,"l":88.585,"n":418,"o":88.585,"t":"2026-09-29T17:15:00Z","v":19221,"vw":88.699412},{"c":89.13,"h":89.23,"l":88.805,"n":426,"o":88.805,"t":"2026-09-29T17:30:00Z","v":15034,"vw":89.025653},{"c":89.11,"h":89.23,"l":89.05,"n":406,"o":89.13,"t":"2026-09-29T17:45:00Z","v":14205,"vw":89.139938},{"c":89.15,"h":89.2701,"l":89.04,"n":479,"o":89.11,"t":"2026-09-29T18:00:00Z","v":21885,"vw":89.166681},{"c":89.06,"h":89.435,"l":89.04,"n":389,"o":89.21,"t":"2026-09-29T18:15:00Z","v":12601,"vw":89.314302},{"c":88.97,"h":89.35,"l":88.9,"n":607,"o":89.125,"t":"2026-09-29T18:30:00Z","v":22611,"vw":89.164316},{"c":88.83,"h":89,"l":88.81,"n":495,"o":88.99,"t":"2026-09-29T18:45:00Z","v":17537,"vw":88.911219},{"c":89.135,"h":89.18,"l":88.83,"n":642,"o":88.875,"t":"2026-09-29T19:00:00Z","v":20228,"vw":89.012019},{"c":89.42,"h":89.44,"l":89.06,"n":832,"o":89.1,"t":"2026-09-29T19:15:00Z","v":22491,"vw":89.222621},{"c":89.79,"h":89.79,"l":89.43,"n":1161,"o":89.48,"t":"2026-09-29T19:30:00Z","v":38386,"vw":89.639133},{"c":89.36,"h":89.89,"l":89.31,"n":3476,"o":89.795,"t":"2026-09-29T19:45:00Z","v":159654,"vw":89.540513},{"c":89.32,"h":89.36,"l":89.32,"n":49,"o":89.36,"t":"2026-09-29T20:00:00Z","v":177631,"vw":89.320096},{"c":89.32,"h":89.32,"l":89.32,"n":1,"o":89.32,"t":"2026-09-29T20:15:00Z","v":50065,"vw":89.32},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-09-30T08:00:00Z","v":1650,"vw":90},{"c":89.26,"h":89.4,"l":89.26,"n":47,"o":89.4,"t":"2026-09-30T13:30:00Z","v":4778,"vw":89.396836},{"c":88.58,"h":89.42,"l":88.58,"n":232,"o":89.42,"t":"2026-09-30T13:45:00Z","v":5647,"vw":89.107243},{"c":88.87,"h":88.95,"l":88.695,"n":174,"o":88.695,"t":"2026-09-30T14:00:00Z","v":3596,"vw":88.828751},{"c":88.695,"h":89.03,"l":88.58,"n":189,"o":89.03,"t":"2026-09-30T14:15:00Z","v":6058,"vw":88.778655},{"c":88.89,"h":89.03,"l":88.58,"n":307,"o":88.7,"t":"2026-09-30T14:30:00Z","v":8414,"vw":88.824302},{"c":89.04,"h":89.11,"l":88.846,"n":178,"o":89,"t":"2026-09-30T14:45:00Z","v":5733,"vw":89.009692},{"c":88.91,"h":89.13,"l":88.8,"n":322,"o":88.93,"t":"2026-09-30T15:00:00Z","v":12182,"vw":88.983349},{"c":88.78,"h":89.03,"l":88.78,"n":190,"o":88.95,"t":"2026-09-30T15:15:00Z","v":6448,"vw":88.91936},{"c":88.61,"h":88.9,"l":88.58,"n":292,"o":88.86,"t":"2026-09-30T15:30:00Z","v":8445,"vw":88.79201},{"c":88.61,"h":88.76,"l":88.58,"n":187,"o":88.61,"t":"2026-09-30T15:45:00Z","v":4778,"vw":88.656035},{"c":88.815,"h":88.82,"l":88.7,"n":146,"o":88.74,"t":"2026-09-30T16:00:00Z","v":2829,"vw":88.768846},{"c":88.55,"h":88.82,"l":88.55,"n":228,"o":88.815,"t":"2026-09-30T16:15:00Z","v":4941,"vw":88.698649},{"c":88.8,"h":88.8,"l":88.55,"n":237,"o":88.566,"t":"2026-09-30T16:30:00Z","v":7545,"vw":88.642436},{"c":88.79,"h":88.87,"l":88.67,"n":278,"o":88.78,"t":"2026-09-30T16:45:00Z","v":8208,"vw":88.805861},{"c":88.91,"h":89,"l":88.8,"n":175,"o":88.86,"t":"2026-09-30T17:00:00Z","v":4319,"vw":88.931012},{"c":88.84,"h":88.9,"l":88.74,"n":298,"o":88.89,"t":"2026-09-30T17:15:00Z","v":8307,"vw":88.829653},{"c":88.94,"h":88.97,"l":88.83,"n":196,"o":88.8499,"t":"2026-09-30T17:30:00Z","v":3898,"vw":88.895641},{"c":88.84,"h":88.94,"l":88.82,"n":267,"o":88.94,"t":"2026-09-30T17:45:00Z","v":5745,"vw":88.88101},{"c":88.86,"h":88.86,"l":88.635,"n":421,"o":88.82,"t":"2026-09-30T18:00:00Z","v":17178,"vw":88.721251},{"c":88.615,"h":88.86,"l":88.545,"n":300,"o":88.81,"t":"2026-09-30T18:15:00Z","v":9067,"vw":88.709866},{"c":88.61,"h":88.64,"l":88.516,"n":386,"o":88.64,"t":"2026-09-30T18:30:00Z","v":11042,"vw":88.582968},{"c":88.64,"h":88.67,"l":88.49,"n":492,"o":88.67,"t":"2026-09-30T18:45:00Z","v":12153,"vw":88.591066},{"c":88.82,"h":88.82,"l":88.655,"n":554,"o":88.655,"t":"2026-09-30T19:00:00Z","v":16405,"vw":88.738623},{"c":88.805,"h":88.945,"l":88.79,"n":540,"o":88.86,"t":"2026-09-30T19:15:00Z","v":13837,"vw":88.85172},{"c":88.665,"h":88.775,"l":88.64,"n":917,"o":88.77,"t":"2026-09-30T19:30:00Z","v":28680,"vw":88.73209},{"c":88.16,"h":88.67,"l":88.13,"n":3697,"o":88.665,"t":"2026-09-30T19:45:00Z","v":157155,"vw":88.37742},{"c":88.15,"h":88.23,"l":88.15,"n":56,"o":88.19,"t":"2026-09-30T20:00:00Z","v":286796,"vw":88.150682},{"c":87.675,"h":88.55,"l":87.175,"n":317,"o":87.82,"t":"2026-10-01T13:30:00Z","v":14108,"vw":87.878747},{"c":87.55,"h":87.87,"l":87.5,"n":343,"o":87.87,"t":"2026-10-01T13:45:00Z","v":11710,"vw":87.751536},{"c":87.36,"h":87.55,"l":87.25,"n":433,"o":87.44,"t":"2026-10-01T14:00:00Z","v":14711,"vw":87.443526},{"c":87.45,"h":87.5,"l":87.36,"n":194,"o":87.48,"t":"2026-10-01T14:15:00Z","v":6493,"vw":87.447808},{"c":87.04,"h":87.6,"l":87.03,"n":359,"o":87.53,"t":"2026-10-01T14:30:00Z","v":8745,"vw":87.298019},{"c":87.19,"h":87.19,"l":86.9477,"n":491,"o":87.07,"t":"2026-10-01T14:45:00Z","v":15088,"vw":87.073279},{"c":87.08,"h":87.3,"l":87.06,"n":400,"o":87.185,"t":"2026-10-01T15:00:00Z","v":9884,"vw":87.151788},{"c":86.795,"h":87.11,"l":86.795,"n":443,"o":87.05,"t":"2026-10-01T15:15:00Z","v":13881,"vw":86.992777},{"c":87.02,"h":87.16,"l":86.67,"n":355,"o":86.84,"t":"2026-10-01T15:30:00Z","v":9330,"vw":86.906938},{"c":86.79,"h":87.05,"l":86.79,"n":404,"o":87,"t":"2026-10-01T15:45:00Z","v":10771,"vw":86.99029},{"c":87.13,"h":87.13,"l":86.915,"n":239,"o":86.92,"t":"2026-10-01T16:00:00Z","v":5308,"vw":87.072969},{"c":87.1425,"h":87.18,"l":87.065,"n":308,"o":87.115,"t":"2026-10-01T16:15:00Z","v":6902,"vw":87.119619},{"c":87.22,"h":87.245,"l":86.96,"n":409,"o":87.12,"t":"2026-10-01T16:30:00Z","v":10744,"vw":87.122599},{"c":86.86,"h":87.25,"l":86.77,"n":344,"o":87.25,"t":"2026-10-01T16:45:00Z","v":9104,"vw":87.078106},{"c":86.85,"h":86.885,"l":86.78,"n":345,"o":86.885,"t":"2026-10-01T17:00:00Z","v":8200,"vw":86.85835},{"c":86.735,"h":87.005,"l":86.735,"n":471,"o":86.85,"t":"2026-10-01T17:15:00Z","v":11874,"vw":86.899001},{"c":86.945,"h":86.96,"l":86.7425,"n":396,"o":86.7425,"t":"2026-10-01T17:30:00Z","v":14103,"vw":86.834377},{"c":86.54,"h":86.915,"l":86.42,"n":402,"o":86.915,"t":"2026-10-01T17:45:00Z","v":12371,"vw":86.657424},{"c":86.52,"h":86.63,"l":86.26,"n":500,"o":86.545,"t":"2026-10-01T18:00:00Z","v":17149,"vw":86.499151},{"c":86.71,"h":86.71,"l":86.5101,"n":388,"o":86.56,"t":"2026-10-01T18:15:00Z","v":10437,"vw":86.665168},{"c":86.8299,"h":86.91,"l":86.68,"n":751,"o":86.73,"t":"2026-10-01T18:30:00Z","v":34082,"vw":86.818296},{"c":86.86,"h":86.99,"l":86.725,"n":665,"o":86.77,"t":"2026-10-01T18:45:00Z","v":16414,"vw":86.883402},{"c":86.95,"h":87,"l":86.81,"n":457,"o":86.86,"t":"2026-10-01T19:00:00Z","v":14973,"vw":86.900377},{"c":87.55,"h":87.645,"l":86.91,"n":940,"o":86.94,"t":"2026-10-01T19:15:00Z","v":33481,"vw":87.399122},{"c":87.6532,"h":87.73,"l":87.515,"n":1204,"o":87.63,"t":"2026-10-01T19:30:00Z","v":37578,"vw":87.620061},{"c":87.76,"h":87.9,"l":87.39,"n":3258,"o":87.65,"t":"2026-10-01T19:45:00Z","v":152740,"vw":87.684958},{"c":87.77,"h":87.77,"l":87.77,"n":56,"o":87.77,"t":"2026-10-01T20:00:00Z","v":194421,"vw":87.77},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-01T20:15:00Z","v":61243,"vw":87.77},{"c":88.01,"h":88.6,"l":87.79,"n":179,"o":88.21,"t":"2026-10-02T13:30:00Z","v":10964,"vw":88.191173},{"c":88.1,"h":88.35,"l":87.99,"n":257,"o":88.29,"t":"2026-10-02T13:45:00Z","v":11287,"vw":88.211514},{"c":88.67,"h":88.67,"l":88.1,"n":330,"o":88.38,"t":"2026-10-02T14:00:00Z","v":6272,"vw":88.47796},{"c":88.59,"h":88.71,"l":88.59,"n":427,"o":88.62,"t":"2026-10-02T14:15:00Z","v":11192,"vw":88.659044},{"c":88.755,"h":88.755,"l":88.56,"n":379,"o":88.645,"t":"2026-10-02T14:30:00Z","v":11022,"vw":88.641843},{"c":88.85,"h":88.87,"l":88.62,"n":568,"o":88.68,"t":"2026-10-02T14:45:00Z","v":36617,"vw":88.764332},{"c":87.925,"h":88.87,"l":87.84,"n":559,"o":88.87,"t":"2026-10-02T15:00:00Z","v":18898,"vw":88.509189},{"c":88.33,"h":88.33,"l":87.97,"n":452,"o":87.98,"t":"2026-10-02T15:15:00Z","v":19993,"vw":88.080611},{"c":88.455,"h":88.5793,"l":88.4,"n":402,"o":88.41,"t":"2026-10-02T15:30:00Z","v":10400,"vw":88.507227},{"c":88.34,"h":88.53,"l":88.34,"n":401,"o":88.4,"t":"2026-10-02T15:45:00Z","v":7964,"vw":88.412075},{"c":88.39,"h":88.42,"l":88.21,"n":331,"o":88.37,"t":"2026-10-02T16:00:00Z","v":10258,"vw":88.302227},{"c":88.24,"h":88.38,"l":88.17,"n":275,"o":88.31,"t":"2026-10-02T16:15:00Z","v":5028,"vw":88.259327},{"c":88.345,"h":88.41,"l":88.25,"n":320,"o":88.25,"t":"2026-10-02T16:30:00Z","v":7029,"vw":88.334052},{"c":88.47,"h":88.58,"l":88.345,"n":269,"o":88.345,"t":"2026-10-02T16:45:00Z","v":7118,"vw":88.498317},{"c":88.525,"h":88.58,"l":88.3548,"n":354,"o":88.51,"t":"2026-10-02T17:00:00Z","v":6923,"vw":88.511652},{"c":88.5264,"h":88.6,"l":88.39,"n":514,"o":88.48,"t":"2026-10-02T17:15:00Z","v":15035,"vw":88.476315},{"c":88.945,"h":89.025,"l":88.595,"n":519,"o":88.6,"t":"2026-10-02T17:30:00Z","v":14048,"vw":88.844328},{"c":88.855,"h":88.99,"l":88.79,"n":554,"o":88.99,"t":"2026-10-02T17:45:00Z","v":21561,"vw":88.897104},{"c":88.59,"h":88.84,"l":88.53,"n":566,"o":88.84,"t":"2026-10-02T18:00:00Z","v":18888,"vw":88.64446},{"c":88.65,"h":88.65,"l":88.49,"n":672,"o":88.595,"t":"2026-10-02T18:15:00Z","v":20446,"vw":88.557516},{"c":88.505,"h":88.605,"l":88.36,"n":653,"o":88.58,"t":"2026-10-02T18:30:00Z","v":17272,"vw":88.484958},{"c":88.395,"h":88.535,"l":88.37,"n":597,"o":88.505,"t":"2026-10-02T18:45:00Z","v":15680,"vw":88.471219},{"c":88.42,"h":88.57,"l":88.36,"n":797,"o":88.39,"t":"2026-10-02T19:00:00Z","v":28575,"vw":88.435667},{"c":88.51,"h":88.51,"l":88.36,"n":832,"o":88.4,"t":"2026-10-02T19:15:00Z","v":25933,"vw":88.437186},{"c":88.22,"h":88.51,"l":88.17,"n":1044,"o":88.51,"t":"2026-10-02T19:30:00Z","v":32230,"vw":88.3129},{"c":87.88,"h":88.35,"l":87.86,"n":3646,"o":88.25,"t":"2026-10-02T19:45:00Z","v":155569,"vw":88.046381},{"c":87.85,"h":87.89,"l":87.85,"n":46,"o":87.89,"t":"2026-10-02T20:00:00Z","v":306708,"vw":87.850795},{"c":87.325,"h":88.015,"l":86.7401,"n":521,"o":87.52,"t":"2026-10-05T13:30:00Z","v":24350,"vw":87.454001},{"c":87.13,"h":87.51,"l":86.98,"n":474,"o":87.44,"t":"2026-10-05T13:45:00Z","v":16945,"vw":87.184815},{"c":87.465,"h":87.52,"l":86.9,"n":682,"o":87.135,"t":"2026-10-05T14:00:00Z","v":30285,"vw":87.256604},{"c":87.29,"h":87.81,"l":87.29,"n":801,"o":87.58,"t":"2026-10-05T14:15:00Z","v":22974,"vw":87.656411},{"c":87.415,"h":87.415,"l":87.02,"n":638,"o":87.3,"t":"2026-10-05T14:30:00Z","v":19800,"vw":87.18224},{"c":87.165,"h":87.59,"l":87.165,"n":704,"o":87.42,"t":"2026-10-05T14:45:00Z","v":25495,"vw":87.369538},{"c":87.165,"h":87.21,"l":86.9365,"n":580,"o":87.16,"t":"2026-10-05T15:00:00Z","v":17648,"vw":87.124006},{"c":87.47,"h":87.47,"l":87.14,"n":463,"o":87.165,"t":"2026-10-05T15:15:00Z","v":13397,"vw":87.329714},{"c":87.61,"h":87.88,"l":87.47,"n":866,"o":87.47,"t":"2026-10-05T15:30:00Z","v":29497,"vw":87.669373},{"c":87.895,"h":87.9,"l":87.615,"n":346,"o":87.62,"t":"2026-10-05T15:45:00Z","v":9213,"vw":87.722082},{"c":87.81,"h":87.91,"l":87.76,"n":792,"o":87.82,"t":"2026-10-05T16:00:00Z","v":23340,"vw":87.846128},{"c":88.07,"h":88.14,"l":87.83,"n":550,"o":87.835,"t":"2026-10-05T16:15:00Z","v":14996,"vw":87.964419},{"c":88.135,"h":88.17,"l":88.01,"n":631,"o":88.07,"t":"2026-10-05T16:30:00Z","v":16897,"vw":88.071098},{"c":88.12,"h":88.21,"l":88.06,"n":677,"o":88.17,"t":"2026-10-05T16:45:00Z","v":17341,"vw":88.136415},{"c":87.91,"h":88.07,"l":87.83,"n":566,"o":88.07,"t":"2026-10-05T17:00:00Z","v":13875,"vw":87.974435},{"c":87.6825,"h":87.8861,"l":87.5,"n":771,"o":87.87,"t":"2026-10-05T17:15:00Z","v":23371,"vw":87.675338},{"c":87.67,"h":87.77,"l":87.66,"n":493,"o":87.705,"t":"2026-10-05T17:30:00Z","v":21225,"vw":87.709988},{"c":87.39,"h":87.665,"l":87.24,"n":861,"o":87.62,"t":"2026-10-05T17:45:00Z","v":33420,"vw":87.526905},{"c":87.58,"h":87.61,"l":87.39,"n":544,"o":87.39,"t":"2026-10-05T18:00:00Z","v":17659,"vw":87.534304},{"c":87.9,"h":87.91,"l":87.57,"n":761,"o":87.585,"t":"2026-10-05T18:15:00Z","v":25361,"vw":87.742111},{"c":87.76,"h":87.9,"l":87.65,"n":702,"o":87.9,"t":"2026-10-05T18:30:00Z","v":22038,"vw":87.734622},{"c":87.85,"h":87.885,"l":87.7,"n":734,"o":87.75,"t":"2026-10-05T18:45:00Z","v":22941,"vw":87.792661},{"c":88.06,"h":88.1,"l":87.715,"n":735,"o":87.86,"t":"2026-10-05T19:00:00Z","v":23321,"vw":87.852879},{"c":88.23,"h":88.23,"l":88.03,"n":1013,"o":88.055,"t":"2026-10-05T19:15:00Z","v":33173,"vw":88.153707},{"c":88.215,"h":88.395,"l":88.055,"n":1318,"o":88.23,"t":"2026-10-05T19:30:00Z","v":47181,"vw":88.216162},{"c":88.08,"h":88.325,"l":88.04,"n":3761,"o":88.19,"t":"2026-10-05T19:45:00Z","v":162194,"vw":88.164452},{"c":88.03,"h":88.03,"l":88.03,"n":53,"o":88.03,"t":"2026-10-05T20:00:00Z","v":280202,"vw":88.03},{"c":88.03,"h":88.03,"l":88.03,"n":9,"o":88.03,"t":"2026-10-06T13:00:00Z","v":194,"vw":88.03},{"c":87.9,"h":87.9,"l":87.9,"n":6,"o":87.9,"t":"2026-10-06T13:15:00Z","v":230,"vw":87.9},{"c":88.0365,"h":88.93,"l":87.94,"n":332,"o":88.45,"t":"2026-10-06T13:30:00Z","v":17257,"vw":88.477978},{"c":88.11,"h":88.27,"l":87.96,"n":272,"o":88.02,"t":"2026-10-06T13:45:00Z","v":6692,"vw":88.169418},{"c":87.97,"h":88.17,"l":87.84,"n":505,"o":88.12,"t":"2026-10-06T14:00:00Z","v":14716,"vw":88.080911},{"c":87.54,"h":87.8399,"l":87.42,"n":466,"o":87.83,"t":"2026-10-06T14:15:00Z","v":9907,"vw":87.586619},{"c":87.8525,"h":87.91,"l":87.505,"n":498,"o":87.55,"t":"2026-10-06T14:30:00Z","v":17784,"vw":87.782976},{"c":87.83,"h":88,"l":87.82,"n":282,"o":87.92,"t":"2026-10-06T14:45:00Z","v":10637,"vw":87.890726},{"c":87.705,"h":87.8103,"l":87.65,"n":678,"o":87.7606,"t":"2026-10-06T15:00:00Z","v":20910,"vw":87.741124},{"c":87.875,"h":88.04,"l":87.77,"n":383,"o":87.77,"t":"2026-10-06T15:15:00Z","v":12598,"vw":87.891276},{"c":87.785,"h":87.885,"l":87.78,"n":336,"o":87.875,"t":"2026-10-06T15:30:00Z","v":9068,"vw":87.836029},{"c":87.735,"h":87.78,"l":87.61,"n":370,"o":87.76,"t":"2026-10-06T15:45:00Z","v":10366,"vw":87.676846},{"c":87.68,"h":87.735,"l":87.56,"n":334,"o":87.735,"t":"2026-10-06T16:00:00Z","v":7392,"vw":87.654481},{"c":87.63,"h":87.775,"l":87.6,"n":379,"o":87.65,"t":"2026-10-06T16:15:00Z","v":8816,"vw":87.700337},{"c":87.58,"h":87.66,"l":87.55,"n":299,"o":87.605,"t":"2026-10-06T16:30:00Z","v":8046,"vw":87.605206},{"c":87.45,"h":87.55,"l":87.45,"n":307,"o":87.54,"t":"2026-10-06T16:45:00Z","v":6201,"vw":87.491773},{"c":87.515,"h":87.54,"l":87.46,"n":366,"o":87.495,"t":"2026-10-06T17:00:00Z","v":7948,"vw":87.512985},{"c":87.115,"h":87.53,"l":87.1,"n":511,"o":87.515,"t":"2026-10-06T17:15:00Z","v":14487,"vw":87.329557},{"c":86.97,"h":87.1,"l":86.93,"n":336,"o":87.03,"t":"2026-10-06T17:30:00Z","v":8163,"vw":87.016176},{"c":87.25,"h":87.31,"l":86.97,"n":314,"o":86.97,"t":"2026-10-06T17:45:00Z","v":10013,"vw":87.134674},{"c":87.1409,"h":87.41,"l":87.07,"n":480,"o":87.26,"t":"2026-10-06T18:00:00Z","v":14912,"vw":87.276569},{"c":87.05,"h":87.11,"l":87.015,"n":422,"o":87.11,"t":"2026-10-06T18:15:00Z","v":12392,"vw":87.076362},{"c":86.99,"h":87.165,"l":86.9,"n":675,"o":87.08,"t":"2026-10-06T18:30:00Z","v":25206,"vw":87.047208},{"c":87.025,"h":87.11,"l":87,"n":416,"o":87.01,"t":"2026-10-06T18:45:00Z","v":12866,"vw":87.044605},{"c":87.24,"h":87.24,"l":87.02,"n":647,"o":87.02,"t":"2026-10-06T19:00:00Z","v":23037,"vw":87.133667},{"c":87,"h":87.32,"l":86.93,"n":1140,"o":87.22,"t":"2026-10-06T19:15:00Z","v":35169,"vw":87.070822},{"c":87.14,"h":87.22,"l":86.895,"n":1383,"o":87.02,"t":"2026-10-06T19:30:00Z","v":47045,"vw":87.050083},{"c":87.03,"h":87.29,"l":87,"n":3345,"o":87.19,"t":"2026-10-06T19:45:00Z","v":138390,"vw":87.150033},{"c":87.04,"h":87.06,"l":87.04,"n":46,"o":87.06,"t":"2026-10-06T20:00:00Z","v":190527,"vw":87.040239},{"c":87.04,"h":87.04,"l":87.04,"n":1,"o":87.04,"t":"2026-10-06T20:15:00Z","v":186612,"vw":87.04},{"c":86.63,"h":86.63,"l":86.63,"n":5,"o":86.63,"t":"2026-10-07T08:45:00Z","v":280,"vw":86.63},{"c":86.6,"h":86.6,"l":86.59,"n":7,"o":86.59,"t":"2026-10-07T09:45:00Z","v":804,"vw":86.598605},{"c":86.58,"h":86.58,"l":86.58,"n":2,"o":86.58,"t":"2026-10-07T10:00:00Z","v":173,"vw":86.58},{"c":85.01,"h":86.06,"l":85.01,"n":34,"o":86.06,"t":"2026-10-07T11:45:00Z","v":1857,"vw":85.726616},{"c":85.11,"h":85.82,"l":85.11,"n":3,"o":85.81,"t":"2026-10-07T12:00:00Z","v":393,"vw":85.636794},{"c":85.15,"h":85.5,"l":85.15,"n":4,"o":85.5,"t":"2026-10-07T12:15:00Z","v":1300,"vw":85.422093},{"c":85.89,"h":87.25,"l":85.3,"n":380,"o":85.62,"t":"2026-10-07T13:30:00Z","v":27643,"vw":86.127479},{"c":85.745,"h":85.965,"l":85.62,"n":384,"o":85.965,"t":"2026-10-07T13:45:00Z","v":12815,"vw":85.729159},{"c":85.945,"h":86.175,"l":85.81,"n":762,"o":85.81,"t":"2026-10-07T14:00:00Z","v":28180,"vw":86.065877},{"c":86.08,"h":86.38,"l":85.88,"n":738,"o":85.945,"t":"2026-10-07T14:15:00Z","v":23734,"vw":86.111346},{"c":85.75,"h":86.18,"l":85.75,"n":404,"o":85.97,"t":"2026-10-07T14:30:00Z","v":13026,"vw":86.004083},{"c":85.88,"h":85.98,"l":85.67,"n":843,"o":85.69,"t":"2026-10-07T14:45:00Z","v":20541,"vw":85.811265},{"c":85.785,"h":85.94,"l":85.7,"n":672,"o":85.86,"t":"2026-10-07T15:00:00Z","v":16515,"vw":85.785018},{"c":86.04,"h":86.06,"l":85.76,"n":769,"o":85.84,"t":"2026-10-07T15:15:00Z","v":18499,"vw":85.92077},{"c":86.185,"h":86.3,"l":86,"n":544,"o":86.13,"t":"2026-10-07T15:30:00Z","v":12648,"vw":86.131169},{"c":86.605,"h":86.68,"l":86.21,"n":603,"o":86.21,"t":"2026-10-07T15:45:00Z","v":16792,"vw":86.394245},{"c":86.72,"h":86.79,"l":86.54,"n":431,"o":86.6,"t":"2026-10-07T16:00:00Z","v":8675,"vw":86.677825},{"c":86.64,"h":86.71,"l":86.54,"n":485,"o":86.7,"t":"2026-10-07T16:15:00Z","v":11018,"vw":86.625906},{"c":86.66,"h":86.69,"l":86.53,"n":400,"o":86.62,"t":"2026-10-07T16:30:00Z","v":8897,"vw":86.625793},{"c":86.66,"h":86.725,"l":86.58,"n":404,"o":86.72,"t":"2026-10-07T16:45:00Z","v":9875,"vw":86.638083},{"c":86.5125,"h":86.75,"l":86.5075,"n":544,"o":86.63,"t":"2026-10-07T17:00:00Z","v":13694,"vw":86.642726},{"c":86.535,"h":86.61,"l":86.37,"n":568,"o":86.51,"t":"2026-10-07T17:15:00Z","v":21092,"vw":86.494601},{"c":86.645,"h":86.7,"l":86.53,"n":464,"o":86.53,"t":"2026-10-07T17:30:00Z","v":18025,"vw":86.621175},{"c":86.6525,"h":86.785,"l":86.5901,"n":648,"o":86.66,"t":"2026-10-07T17:45:00Z","v":18677,"vw":86.677865},{"c":86.44,"h":86.685,"l":86.42,"n":540,"o":86.67,"t":"2026-10-07T18:00:00Z","v":14148,"vw":86.532583},{"c":86.295,"h":86.49,"l":86.2,"n":654,"o":86.44,"t":"2026-10-07T18:15:00Z","v":15919,"vw":86.373229},{"c":86.26,"h":86.34,"l":86.135,"n":757,"o":86.29,"t":"2026-10-07T18:30:00Z","v":18613,"vw":86.253023},{"c":86.41,"h":86.45,"l":86.16,"n":954,"o":86.24,"t":"2026-10-07T18:45:00Z","v":27100,"vw":86.33511},{"c":86.505,"h":86.555,"l":86.38,"n":974,"o":86.38,"t":"2026-10-07T19:00:00Z","v":27018,"vw":86.459679},{"c":85.95,"h":86.48,"l":85.85,"n":1148,"o":86.48,"t":"2026-10-07T19:15:00Z","v":46823,"vw":86.231688},{"c":85.59,"h":85.935,"l":85.53,"n":1521,"o":85.89,"t":"2026-10-07T19:30:00Z","v":40465,"vw":85.760325},{"c":85.87,"h":86.05,"l":85.535,"n":4052,"o":85.605,"t":"2026-10-07T19:45:00Z","v":173450,"vw":85.818463},{"c":85.88,"h":85.88,"l":85.88,"n":66,"o":85.88,"t":"2026-10-07T20:00:00Z","v":265852,"vw":85.88},{"c":85.74,"h":86.36,"l":85.6879,"n":204,"o":85.8,"t":"2026-10-08T13:30:00Z","v":9224,"vw":85.85443},{"c":85.95,"h":86.25,"l":85.82,"n":429,"o":85.84,"t":"2026-10-08T13:45:00Z","v":16568,"vw":86.05778},{"c":85.91,"h":86.015,"l":85.615,"n":462,"o":85.995,"t":"2026-10-08T14:00:00Z","v":10793,"vw":85.843266},{"c":85.95,"h":86,"l":85.76,"n":446,"o":85.935,"t":"2026-10-08T14:15:00Z","v":11077,"vw":85.895703},{"c":85.745,"h":85.9751,"l":85.74,"n":510,"o":85.9675,"t":"2026-10-08T14:30:00Z","v":11476,"vw":85.873748},{"c":85.58,"h":85.78,"l":85.54,"n":468,"o":85.78,"t":"2026-10-08T14:45:00Z","v":9494,"vw":85.621034},{"c":85.6001,"h":85.825,"l":85.51,"n":614,"o":85.64,"t":"2026-10-08T15:00:00Z","v":13915,"vw":85.709499},{"c":85.32,"h":85.51,"l":85.25,"n":611,"o":85.51,"t":"2026-10-08T15:15:00Z","v":11457,"vw":85.353867},{"c":85.58,"h":85.65,"l":85.33,"n":467,"o":85.35,"t":"2026-10-08T15:30:00Z","v":9684,"vw":85.50361},{"c":85.74,"h":85.74,"l":85.595,"n":491,"o":85.595,"t":"2026-10-08T15:45:00Z","v":17090,"vw":85.646442},{"c":85.85,"h":85.895,"l":85.69,"n":817,"o":85.74,"t":"2026-10-08T16:00:00Z","v":27374,"vw":85.801109},{"c":86,"h":86.31,"l":85.79,"n":1187,"o":85.82,"t":"2026-10-08T16:15:00Z","v":49345,"vw":85.984967},{"c":86.15,"h":86.15,"l":85.97,"n":543,"o":86,"t":"2026-10-08T16:30:00Z","v":21840,"vw":86.099938},{"c":86.56,"h":86.64,"l":86.09,"n":720,"o":86.15,"t":"2026-10-08T16:45:00Z","v":21625,"vw":86.351318},{"c":86.59,"h":86.59,"l":86.28,"n":900,"o":86.56,"t":"2026-10-08T17:00:00Z","v":72723,"vw":86.435252},{"c":86.23,"h":86.63,"l":86.22,"n":682,"o":86.615,"t":"2026-10-08T17:15:00Z","v":22679,"vw":86.43535},{"c":86.545,"h":86.56,"l":86.23,"n":569,"o":86.27,"t":"2026-10-08T17:30:00Z","v":21068,"vw":86.447456},{"c":86.32,"h":86.5,"l":86.19,"n":598,"o":86.5,"t":"2026-10-08T17:45:00Z","v":16948,"vw":86.375661},{"c":86.05,"h":86.33,"l":85.99,"n":640,"o":86.32,"t":"2026-10-08T18:00:00Z","v":18940,"vw":86.144866},{"c":85.8331,"h":86.05,"l":85.6801,"n":341,"o":86.035,"t":"2026-10-08T18:15:00Z","v":10082,"vw":85.866052},{"c":85.9,"h":85.95,"l":85.71,"n":697,"o":85.785,"t":"2026-10-08T18:30:00Z","v":16489,"vw":85.826104},{"c":85.95,"h":86.135,"l":85.86,"n":683,"o":85.915,"t":"2026-10-08T18:45:00Z","v":25852,"vw":85.996206},{"c":86.46,"h":86.46,"l":85.94,"n":900,"o":85.98,"t":"2026-10-08T19:00:00Z","v":53874,"vw":86.077331},{"c":86.49,"h":86.69,"l":86.445,"n":953,"o":86.46,"t":"2026-10-08T19:15:00Z","v":32719,"vw":86.526324},{"c":86.535,"h":86.79,"l":86.495,"n":1362,"o":86.54,"t":"2026-10-08T19:30:00Z","v":40884,"vw":86.602384},{"c":86.44,"h":86.74,"l":86.305,"n":3990,"o":86.535,"t":"2026-10-08T19:45:00Z","v":209631,"vw":86.476601},{"c":86.41,"h":86.44,"l":86.41,"n":42,"o":86.44,"t":"2026-10-08T20:00:00Z","v":491759,"vw":86.410233},{"c":87.49,"h":87.58,"l":86.66,"n":261,"o":86.66,"t":"2026-10-09T13:30:00Z","v":12450,"vw":86.975196},{"c":87.64,"h":87.78,"l":87.52,"n":334,"o":87.62,"t":"2026-10-09T13:45:00Z","v":5898,"vw":87.643278},{"c":87.6,"h":87.94,"l":87.48,"n":496,"o":87.74,"t":"2026-10-09T14:00:00Z","v":13173,"vw":87.700999},{"c":87.8,"h":88.23,"l":87.59,"n":769,"o":87.69,"t":"2026-10-09T14:15:00Z","v":36987,"vw":87.908177},{"c":87.455,"h":87.875,"l":87.39,"n":450,"o":87.69,"t":"2026-10-09T14:30:00Z","v":17436,"vw":87.654692},{"c":87.04,"h":87.455,"l":86.9,"n":424,"o":87.455,"t":"2026-10-09T14:45:00Z","v":14638,"vw":87.133064},{"c":87.49,"h":87.49,"l":87.06,"n":293,"o":87.06,"t":"2026-10-09T15:00:00Z","v":14289,"vw":87.317279},{"c":87.735,"h":87.8,"l":87.44,"n":410,"o":87.55,"t":"2026-10-09T15:15:00Z","v":15325,"vw":87.543506},{"c":87.6,"h":87.77,"l":87.44,"n":362,"o":87.77,"t":"2026-10-09T15:30:00Z","v":9328,"vw":87.573073},{"c":87.74,"h":87.74,"l":87.52,"n":259,"o":87.595,"t":"2026-10-09T15:45:00Z","v":8116,"vw":87.595996},{"c":87.625,"h":87.72,"l":87.57,"n":407,"o":87.66,"t":"2026-10-09T16:00:00Z","v":15639,"vw":87.628421},{"c":87.655,"h":87.72,"l":87.48,"n":496,"o":87.58,"t":"2026-10-09T16:15:00Z","v":44243,"vw":87.585235},{"c":87.815,"h":87.815,"l":87.66,"n":288,"o":87.7,"t":"2026-10-09T16:30:00Z","v":8880,"vw":87.719865},{"c":88.18,"h":88.18,"l":87.6,"n":448,"o":87.82,"t":"2026-10-09T16:45:00Z","v":12505,"vw":87.731211},{"c":88.02,"h":88.155,"l":87.9,"n":459,"o":88.14,"t":"2026-10-09T17:00:00Z","v":18536,"vw":88.092688},{"c":87.85,"h":87.965,"l":87.75,"n":538,"o":87.965,"t":"2026-10-09T17:15:00Z","v":19646,"vw":87.78807},{"c":87.84,"h":87.935,"l":87.74,"n":389,"o":87.91,"t":"2026-10-09T17:30:00Z","v":13426,"vw":87.846492},{"c":87.815,"h":87.905,"l":87.76,"n":501,"o":87.84,"t":"2026-10-09T17:45:00Z","v":19308,"vw":87.839253},{"c":87.82,"h":87.8599,"l":87.78,"n":465,"o":87.78,"t":"2026-10-09T18:00:00Z","v":11196,"vw":87.817957},{"c":87.75,"h":87.825,"l":87.71,"n":498,"o":87.8,"t":"2026-10-09T18:15:00Z","v":13538,"vw":87.761784},{"c":87.775,"h":87.815,"l":87.72,"n":580,"o":87.77,"t":"2026-10-09T18:30:00Z","v":15606,"vw":87.770221},{"c":87.855,"h":87.86,"l":87.67,"n":614,"o":87.75,"t":"2026-10-09T18:45:00Z","v":18088,"vw":87.785134},{"c":87.73,"h":87.88,"l":87.69,"n":782,"o":87.855,"t":"2026-10-09T19:00:00Z","v":25771,"vw":87.776002},{"c":87.56,"h":87.72,"l":87.52,"n":891,"o":87.69,"t":"2026-10-09T19:15:00Z","v":33882,"vw":87.624706},{"c":87.59,"h":87.71,"l":87.56,"n":1116,"o":87.56,"t":"2026-10-09T19:30:00Z","v":44068,"vw":87.650353},{"c":87.38,"h":87.68,"l":87.34,"n":3406,"o":87.59,"t":"2026-10-09T19:45:00Z","v":151532,"vw":87.527076},{"c":87.29,"h":87.38,"l":87.29,"n":49,"o":87.38,"t":"2026-10-09T20:00:00Z","v":191697,"vw":87.291606},{"c":87.88,"h":88.69,"l":87.88,"n":7,"o":88.69,"t":"2026-10-09T20:15:00Z","v":751,"vw":88.248956},{"c":87,"h":87,"l":87,"n":2,"o":87,"t":"2026-10-12T13:15:00Z","v":600,"vw":87},{"c":85.13,"h":88.265,"l":84.5622,"n":1138,"o":86.99,"t":"2026-10-12T13:30:00Z","v":171340,"vw":87.306602},{"c":85.085,"h":85.515,"l":84.67,"n":589,"o":85.515,"t":"2026-10-12T13:45:00Z","v":28348,"vw":84.948704},{"c":85.8275,"h":86.4,"l":84.42,"n":1697,"o":85,"t":"2026-10-12T14:00:00Z","v":131675,"vw":85.514801},{"c":85.17,"h":85.89,"l":84.95,"n":921,"o":85.66,"t":"2026-10-12T14:15:00Z","v":32153,"vw":85.217657},{"c":85.27,"h":85.54,"l":85.01,"n":699,"o":85.08,"t":"2026-10-12T14:30:00Z","v":17102,"vw":85.288154},{"c":86.2,"h":86.23,"l":85.375,"n":979,"o":85.375,"t":"2026-10-12T14:45:00Z","v":41398,"vw":85.964118},{"c":86.14,"h":86.275,"l":85.89,"n":1081,"o":86.2,"t":"2026-10-12T15:00:00Z","v":60452,"vw":86.100009},{"c":85.745,"h":86.27,"l":85.69,"n":1029,"o":86.24,"t":"2026-10-12T15:15:00Z","v":41169,"vw":86.045789},{"c":86.425,"h":86.575,"l":85.73,"n":710,"o":85.755,"t":"2026-10-12T15:30:00Z","v":22099,"vw":86.144971},{"c":86.13,"h":86.605,"l":86.13,"n":522,"o":86.44,"t":"2026-10-12T15:45:00Z","v":14726,"vw":86.292786},{"c":85.695,"h":86.1563,"l":85.6,"n":862,"o":86.13,"t":"2026-10-12T16:00:00Z","v":24815,"vw":85.921059},{"c":85.57,"h":85.91,"l":85.53,"n":764,"o":85.78,"t":"2026-10-12T16:15:00Z","v":37193,"vw":85.75394},{"c":85.81,"h":85.92,"l":85.57,"n":1098,"o":85.58,"t":"2026-10-12T16:30:00Z","v":44924,"vw":85.658101},{"c":85.8,"h":85.88,"l":85.73,"n":435,"o":85.83,"t":"2026-10-12T16:45:00Z","v":11761,"vw":85.797508},{"c":85.88,"h":85.91,"l":85.81,"n":330,"o":85.81,"t":"2026-10-12T17:00:00Z","v":7357,"vw":85.867064},{"c":85.76,"h":85.96,"l":85.75,"n":514,"o":85.89,"t":"2026-10-12T17:15:00Z","v":14747,"vw":85.882712},{"c":85.9,"h":85.95,"l":85.56,"n":462,"o":85.77,"t":"2026-10-12T17:30:00Z","v":14188,"vw":85.836949},{"c":85.58,"h":85.955,"l":85.485,"n":615,"o":85.91,"t":"2026-10-12T17:45:00Z","v":18876,"vw":85.77278},{"c":85.54,"h":85.84,"l":85.54,"n":576,"o":85.595,"t":"2026-10-12T18:00:00Z","v":18198,"vw":85.711106},{"c":85.5056,"h":85.6,"l":85.48,"n":365,"o":85.57,"t":"2026-10-12T18:15:00Z","v":9848,"vw":85.546244},{"c":85.63,"h":85.8,"l":85.545,"n":516,"o":85.545,"t":"2026-10-12T18:30:00Z","v":15356,"vw":85.697507},{"c":85.65,"h":85.69,"l":85.58,"n":661,"o":85.625,"t":"2026-10-12T18:45:00Z","v":14397,"vw":85.644822},{"c":85.79,"h":85.845,"l":85.63,"n":784,"o":85.635,"t":"2026-10-12T19:00:00Z","v":24713,"vw":85.764786},{"c":85.85,"h":85.945,"l":85.77,"n":856,"o":85.78,"t":"2026-10-12T19:15:00Z","v":27302,"vw":85.829574},{"c":85.7775,"h":86.02,"l":85.7775,"n":1726,"o":85.83,"t":"2026-10-12T19:30:00Z","v":73800,"vw":85.87936},{"c":85.37,"h":85.89,"l":85.32,"n":4264,"o":85.79,"t":"2026-10-12T19:45:00Z","v":194540,"vw":85.497662},{"c":85.31,"h":85.31,"l":85.31,"n":61,"o":85.31,"t":"2026-10-12T20:00:00Z","v":283896,"vw":85.31},{"c":85.41,"h":85.41,"l":85.41,"n":1,"o":85.41,"t":"2026-10-12T23:30:00Z","v":100,"vw":85.41},{"c":84.67,"h":86.115,"l":84.28,"n":851,"o":86.01,"t":"2026-10-13T13:30:00Z","v":41684,"vw":85.378256},{"c":84.01,"h":84.67,"l":84.01,"n":350,"o":84.67,"t":"2026-10-13T13:45:00Z","v":10937,"vw":84.307226},{"c":83.635,"h":84.13,"l":83.29,"n":583,"o":84.13,"t":"2026-10-13T14:00:00Z","v":20682,"vw":83.631469},{"c":84.385,"h":84.46,"l":83.41,"n":421,"o":83.625,"t":"2026-10-13T14:15:00Z","v":11588,"vw":83.841845},{"c":85.04,"h":85.06,"l":84.32,"n":460,"o":84.4,"t":"2026-10-13T14:30:00Z","v":20319,"vw":84.622248},{"c":85.45,"h":85.7,"l":85,"n":620,"o":85.04,"t":"2026-10-13T14:45:00Z","v":46960,"vw":85.255152},{"c":85.43,"h":85.51,"l":85.3001,"n":359,"o":85.5,"t":"2026-10-13T15:00:00Z","v":9516,"vw":85.418947},{"c":85.53,"h":85.53,"l":85.24,"n":504,"o":85.34,"t":"2026-10-13T15:15:00Z","v":17406,"vw":85.400752},{"c":85.32,"h":85.46,"l":85.24,"n":534,"o":85.46,"t":"2026-10-13T15:30:00Z","v":15607,"vw":85.341559},{"c":85.36,"h":85.36,"l":85.16,"n":378,"o":85.34,"t":"2026-10-13T15:45:00Z","v":10326,"vw":85.273984},{"c":85.495,"h":85.5,"l":85.29,"n":262,"o":85.41,"t":"2026-10-13T16:00:00Z","v":7022,"vw":85.419457},{"c":85.54,"h":85.575,"l":85.37,"n":399,"o":85.55,"t":"2026-10-13T16:15:00Z","v":12125,"vw":85.489214},{"c":85.775,"h":85.91,"l":85.515,"n":513,"o":85.515,"t":"2026-10-13T16:30:00Z","v":17461,"vw":85.671783},{"c":85.82,"h":85.91,"l":85.7,"n":369,"o":85.74,"t":"2026-10-13T16:45:00Z","v":8135,"vw":85.810754},{"c":85.65,"h":85.91,"l":85.64,"n":508,"o":85.79,"t":"2026-10-13T17:00:00Z","v":13735,"vw":85.785717},{"c":85.83,"h":85.83,"l":85.61,"n":483,"o":85.655,"t":"2026-10-13T17:15:00Z","v":16955,"vw":85.729429},{"c":85.765,"h":85.93,"l":85.71,"n":491,"o":85.84,"t":"2026-10-13T17:30:00Z","v":16825,"vw":85.809996},{"c":85.67,"h":85.75,"l":85.6,"n":346,"o":85.72,"t":"2026-10-13T17:45:00Z","v":10105,"vw":85.672305},{"c":85.77,"h":85.88,"l":85.64,"n":461,"o":85.68,"t":"2026-10-13T18:00:00Z","v":14081,"vw":85.735394},{"c":85.64,"h":85.87,"l":85.6,"n":601,"o":85.765,"t":"2026-10-13T18:15:00Z","v":16963,"vw":85.737015},{"c":86.03,"h":86.055,"l":85.645,"n":743,"o":85.645,"t":"2026-10-13T18:30:00Z","v":21431,"vw":85.890686},{"c":86.18,"h":86.22,"l":85.93,"n":874,"o":86.035,"t":"2026-10-13T18:45:00Z","v":24837,"vw":86.100495},{"c":86.265,"h":86.35,"l":86.09,"n":998,"o":86.14,"t":"2026-10-13T19:00:00Z","v":36025,"vw":86.190501},{"c":86.285,"h":86.49,"l":86.15,"n":1324,"o":86.265,"t":"2026-10-13T19:15:00Z","v":50147,"vw":86.303072},{"c":86.295,"h":86.43,"l":86.18,"n":1370,"o":86.32,"t":"2026-10-13T19:30:00Z","v":49051,"vw":86.3077},{"c":86.34,"h":86.36,"l":86.05,"n":4082,"o":86.295,"t":"2026-10-13T19:45:00Z","v":173735,"vw":86.220324},{"c":86.3,"h":86.3,"l":86.3,"n":42,"o":86.3,"t":"2026-10-13T20:00:00Z","v":268889,"vw":86.3},{"c":86.855,"h":87.01,"l":86.49,"n":261,"o":86.49,"t":"2026-10-14T13:30:00Z","v":11133,"vw":86.628577},{"c":86.37,"h":86.85,"l":86.125,"n":371,"o":86.845,"t":"2026-10-14T13:45:00Z","v":9728,"vw":86.566964},{"c":86.165,"h":86.27,"l":85.94,"n":418,"o":86.21,"t":"2026-10-14T14:00:00Z","v":10208,"vw":86.120363},{"c":86.395,"h":86.395,"l":86.02,"n":303,"o":86.175,"t":"2026-10-14T14:15:00Z","v":7810,"vw":86.16334},{"c":86.505,"h":86.55,"l":86.325,"n":540,"o":86.48,"t":"2026-10-14T14:30:00Z","v":15128,"vw":86.455853},{"c":86.49,"h":86.68,"l":86.4,"n":590,"o":86.46,"t":"2026-10-14T14:45:00Z","v":11786,"vw":86.518946},{"c":86.4,"h":86.72,"l":86.4,"n":722,"o":86.57,"t":"2026-10-14T15:00:00Z","v":21348,"vw":86.616081},{"c":86.625,"h":86.68,"l":86.46,"n":543,"o":86.46,"t":"2026-10-14T15:15:00Z","v":12081,"vw":86.580125},{"c":86.81,"h":86.83,"l":86.58,"n":569,"o":86.59,"t":"2026-10-14T15:30:00Z","v":24223,"vw":86.714488},{"c":86.84,"h":86.94,"l":86.75,"n":557,"o":86.75,"t":"2026-10-14T15:45:00Z","v":12277,"vw":86.86693},{"c":86.645,"h":86.86,"l":86.42,"n":656,"o":86.86,"t":"2026-10-14T16:00:00Z","v":23308,"vw":86.652623},{"c":86.75,"h":86.77,"l":86.59,"n":627,"o":86.59,"t":"2026-10-14T16:15:00Z","v":15780,"vw":86.674058},{"c":86.71,"h":86.82,"l":86.6,"n":621,"o":86.78,"t":"2026-10-14T16:30:00Z","v":16803,"vw":86.738231},{"c":86.645,"h":86.73,"l":86.6,"n":333,"o":86.73,"t":"2026-10-14T16:45:00Z","v":7060,"vw":86.663546},{"c":86.605,"h":86.72,"l":86.5,"n":558,"o":86.61,"t":"2026-10-14T17:00:00Z","v":14294,"vw":86.599915},{"c":86.68,"h":86.7,"l":86.54,"n":407,"o":86.55,"t":"2026-10-14T17:15:00Z","v":10084,"vw":86.620174},{"c":86.36,"h":86.71,"l":86.35,"n":413,"o":86.71,"t":"2026-10-14T17:30:00Z","v":12526,"vw":86.530261},{"c":86.29,"h":86.42,"l":86.13,"n":535,"o":86.42,"t":"2026-10-14T17:45:00Z","v":14225,"vw":86.282556},{"c":86.515,"h":86.515,"l":86.29,"n":534,"o":86.33,"t":"2026-10-14T18:00:00Z","v":13466,"vw":86.405028},{"c":86.6,"h":86.66,"l":86.525,"n":571,"o":86.53,"t":"2026-10-14T18:15:00Z","v":14570,"vw":86.601751},{"c":86.58,"h":86.68,"l":86.46,"n":700,"o":86.595,"t":"2026-10-14T18:30:00Z","v":19818,"vw":86.585512},{"c":87.065,"h":87.065,"l":86.575,"n":577,"o":86.575,"t":"2026-10-14T18:45:00Z","v":15528,"vw":86.788077},{"c":87.135,"h":87.18,"l":87.025,"n":839,"o":87.025,"t":"2026-10-14T19:00:00Z","v":27979,"vw":87.10861},{"c":87.155,"h":87.24,"l":87.06,"n":1041,"o":87.15,"t":"2026-10-14T19:15:00Z","v":30030,"vw":87.143759},{"c":87.37,"h":87.39,"l":87.1,"n":1605,"o":87.11,"t":"2026-10-14T19:30:00Z","v":59792,"vw":87.273435},{"c":87.26,"h":87.45,"l":86.86,"n":4406,"o":87.365,"t":"2026-10-14T19:45:00Z","v":205189,"vw":87.125522},{"c":87.26,"h":87.26,"l":87.26,"n":63,"o":87.26,"t":"2026-10-14T20:00:00Z","v":254751,"vw":87.26},{"c":88,"h":88,"l":87.55,"n":3,"o":87.55,"t":"2026-10-15T08:00:00Z","v":396,"vw":87.772152},{"c":88.25,"h":88.25,"l":88.25,"n":3,"o":88.25,"t":"2026-10-15T11:00:00Z","v":134,"vw":88.25},{"c":88.11,"h":89.45,"l":88.06,"n":232,"o":88.81,"t":"2026-10-15T13:30:00Z","v":15861,"vw":88.829954},{"c":88.41,"h":88.56,"l":88.32,"n":359,"o":88.445,"t":"2026-10-15T13:45:00Z","v":10326,"vw":88.40879},{"c":88.495,"h":88.8,"l":88.4,"n":303,"o":88.56,"t":"2026-10-15T14:00:00Z","v":10289,"vw":88.634931},{"c":88.28,"h":88.77,"l":88.28,"n":305,"o":88.55,"t":"2026-10-15T14:15:00Z","v":8923,"vw":88.524222},{"c":88.51,"h":88.8,"l":88.355,"n":343,"o":88.355,"t":"2026-10-15T14:30:00Z","v":11493,"vw":88.585592},{"c":88.47,"h":88.92,"l":88.46,"n":715,"o":88.51,"t":"2026-10-15T14:45:00Z","v":39039,"vw":88.727408},{"c":88.48,"h":88.595,"l":88.28,"n":363,"o":88.47,"t":"2026-10-15T15:00:00Z","v":19107,"vw":88.486568},{"c":88.255,"h":88.565,"l":88.21,"n":436,"o":88.46,"t":"2026-10-15T15:15:00Z","v":12862,"vw":88.40022},{"c":88.215,"h":88.36,"l":88.1,"n":696,"o":88.25,"t":"2026-10-15T15:30:00Z","v":31672,"vw":88.267892},{"c":88.29,"h":88.365,"l":88.23,"n":462,"o":88.23,"t":"2026-10-15T15:45:00Z","v":23383,"vw":88.329291},{"c":88.29,"h":88.45,"l":88.2,"n":542,"o":88.37,"t":"2026-10-15T16:00:00Z","v":22863,"vw":88.36343},{"c":88.24,"h":88.33,"l":88.1,"n":429,"o":88.27,"t":"2026-10-15T16:15:00Z","v":12380,"vw":88.223293},{"c":87.845,"h":88.17,"l":87.845,"n":447,"o":88.15,"t":"2026-10-15T16:30:00Z","v":10820,"vw":88.030277},{"c":87.92,"h":87.98,"l":87.81,"n":461,"o":87.825,"t":"2026-10-15T16:45:00Z","v":13872,"vw":87.898958},{"c":87.88,"h":88.025,"l":87.87,"n":572,"o":87.98,"t":"2026-10-15T17:00:00Z","v":21055,"vw":87.952192},{"c":87.55,"h":87.84,"l":87.255,"n":746,"o":87.84,"t":"2026-10-15T17:15:00Z","v":33221,"vw":87.49065},{"c":87.63,"h":87.785,"l":87.49,"n":632,"o":87.61,"t":"2026-10-15T17:30:00Z","v":24053,"vw":87.65864},{"c":87.76,"h":87.83,"l":87.61,"n":505,"o":87.67,"t":"2026-10-15T17:45:00Z","v":17969,"vw":87.726431},{"c":87.885,"h":87.99,"l":87.7846,"n":626,"o":87.7846,"t":"2026-10-15T18:00:00Z","v":23189,"vw":87.907159},{"c":87.75,"h":87.9,"l":87.65,"n":802,"o":87.86,"t":"2026-10-15T18:15:00Z","v":34282,"vw":87.800744},{"c":87.58,"h":87.712,"l":87.555,"n":717,"o":87.712,"t":"2026-10-15T18:30:00Z","v":23052,"vw":87.631757},{"c":87.79,"h":87.79,"l":87.51,"n":695,"o":87.57,"t":"2026-10-15T18:45:00Z","v":23693,"vw":87.598056},{"c":88.02,"h":88.11,"l":87.79,"n":954,"o":87.8,"t":"2026-10-15T19:00:00Z","v":43718,"vw":87.94024},{"c":87.85,"h":88.04,"l":87.75,"n":998,"o":88,"t":"2026-10-15T19:15:00Z","v":38803,"vw":87.866099},{"c":87.73,"h":88.03,"l":87.58,"n":1699,"o":87.83,"t":"2026-10-15T19:30:00Z","v":74592,"vw":87.793686},{"c":87.88,"h":87.98,"l":87.6,"n":3934,"o":87.81,"t":"2026-10-15T19:45:00Z","v":181859,"vw":87.824713},{"c":87.86,"h":87.86,"l":87.86,"n":46,"o":87.86,"t":"2026-10-15T20:00:00Z","v":254650,"vw":87.86},{"c":87.8,"h":87.8,"l":87.8,"n":3,"o":87.8,"t":"2026-10-16T09:45:00Z","v":102,"vw":87.8},{"c":87.67,"h":87.67,"l":87.67,"n":6,"o":87.67,"t":"2026-10-16T12:30:00Z","v":228,"vw":87.67},{"c":88.15,"h":88.15,"l":88.1,"n":29,"o":88.1,"t":"2026-10-16T12:45:00Z","v":1865,"vw":88.120114},{"c":88.2,"h":88.45,"l":88.2,"n":40,"o":88.45,"t":"2026-10-16T13:00:00Z","v":555,"vw":88.27485},{"c":87.965,"h":89,"l":87.965,"n":287,"o":88.42,"t":"2026-10-16T13:30:00Z","v":52375,"vw":88.404159},{"c":87.605,"h":88.16,"l":87.435,"n":400,"o":87.965,"t":"2026-10-16T13:45:00Z","v":15275,"vw":87.761832},{"c":87.15,"h":87.63,"l":87.15,"n":388,"o":87.605,"t":"2026-10-16T14:00:00Z","v":12420,"vw":87.444809},{"c":87.22,"h":87.38,"l":87.14,"n":316,"o":87.145,"t":"2026-10-16T14:15:00Z","v":9554,"vw":87.270799},{"c":86.87,"h":87.27,"l":86.87,"n":291,"o":87.19,"t":"2026-10-16T14:30:00Z","v":10534,"vw":87.095025},{"c":87.12,"h":87.13,"l":86.645,"n":536,"o":86.905,"t":"2026-10-16T14:45:00Z","v":44611,"vw":86.945304},{"c":86.77,"h":87.14,"l":86.77,"n":387,"o":87.035,"t":"2026-10-16T15:00:00Z","v":10704,"vw":86.955276},{"c":86.35,"h":86.8,"l":86.3,"n":419,"o":86.72,"t":"2026-10-16T15:15:00Z","v":12077,"vw":86.589998},{"c":85.99,"h":86.38,"l":85.99,"n":462,"o":86.32,"t":"2026-10-16T15:30:00Z","v":15187,"vw":86.221394},{"c":85.805,"h":86.0802,"l":85.805,"n":439,"o":85.95,"t":"2026-10-16T15:45:00Z","v":15612,"vw":85.970513},{"c":86.04,"h":86.19,"l":85.6,"n":511,"o":85.85,"t":"2026-10-16T16:00:00Z","v":16660,"vw":85.822093},{"c":85.585,"h":86.055,"l":85.55,"n":462,"o":86.05,"t":"2026-10-16T16:15:00Z","v":14517,"vw":85.86528},{"c":85.86,"h":85.86,"l":85.44,"n":231,"o":85.555,"t":"2026-10-16T16:30:00Z","v":8969,"vw":85.560506},{"c":86.09,"h":86.2,"l":85.78,"n":404,"o":85.82,"t":"2026-10-16T16:45:00Z","v":10831,"vw":85.93874},{"c":85.72,"h":86.18,"l":85.645,"n":510,"o":86.135,"t":"2026-10-16T17:00:00Z","v":15661,"vw":85.920703},{"c":85.59,"h":85.78,"l":85.585,"n":305,"o":85.73,"t":"2026-10-16T17:15:00Z","v":7078,"vw":85.674607},{"c":85.86,"h":85.86,"l":85.62,"n":417,"o":85.62,"t":"2026-10-16T17:30:00Z","v":11574,"vw":85.699242},{"c":85.65,"h":85.89,"l":85.65,"n":442,"o":85.82,"t":"2026-10-16T17:45:00Z","v":10218,"vw":85.769969},{"c":85.7,"h":85.7,"l":85.5,"n":455,"o":85.58,"t":"2026-10-16T18:00:00Z","v":9793,"vw":85.625547},{"c":85.4934,"h":85.75,"l":85.48,"n":546,"o":85.75,"t":"2026-10-16T18:15:00Z","v":11623,"vw":85.606938},{"c":85.395,"h":85.57,"l":85.38,"n":662,"o":85.47,"t":"2026-10-16T18:30:00Z","v":16823,"vw":85.470243},{"c":85.3,"h":85.46,"l":85.25,"n":718,"o":85.395,"t":"2026-10-16T18:45:00Z","v":19818,"vw":85.354935},{"c":85.37,"h":85.44,"l":85.18,"n":1045,"o":85.3,"t":"2026-10-16T19:00:00Z","v":38146,"vw":85.277691},{"c":85.445,"h":85.465,"l":85.305,"n":892,"o":85.3139,"t":"2026-10-16T19:15:00Z","v":22307,"vw":85.391186},{"c":85.56,"h":85.8,"l":85.445,"n":1649,"o":85.445,"t":"2026-10-16T19:30:00Z","v":56600,"vw":85.612838},{"c":85.81,"h":85.85,"l":85.32,"n":3832,"o":85.56,"t":"2026-10-16T19:45:00Z","v":175518,"vw":85.687674},{"c":85.81,"h":85.81,"l":85.77,"n":56,"o":85.77,"t":"2026-10-16T20:00:00Z","v":245279,"vw":85.809983},{"c":85.81,"h":85.81,"l":85.81,"n":2,"o":85.81,"t":"2026-10-16T21:15:00Z","v":150000,"vw":85.81},{"c":86.3,"h":86.33,"l":86,"n":25,"o":86,"t":"2026-10-19T08:00:00Z","v":1761,"vw":86.263793},{"c":86,"h":86,"l":85.9,"n":10,"o":85.9,"t":"2026-10-19T08:15:00Z","v":726,"vw":85.983498},{"c":85.95,"h":85.95,"l":85.95,"n":2,"o":85.95,"t":"2026-10-19T09:15:00Z","v":109,"vw":85.95},{"c":86.09,"h":86.09,"l":85.5,"n":27,"o":85.55,"t":"2026-10-19T11:00:00Z","v":2711,"vw":85.573846},{"c":85.8,"h":85.8,"l":85.8,"n":3,"o":85.8,"t":"2026-10-19T11:45:00Z","v":102,"vw":85.8},{"c":86.2,"h":86.25,"l":86.2,"n":20,"o":86.25,"t":"2026-10-19T12:00:00Z","v":1382,"vw":86.245455},{"c":85.65,"h":85.65,"l":85.65,"n":13,"o":85.65,"t":"2026-10-19T12:30:00Z","v":163,"vw":85.65},{"c":85.8,"h":85.8,"l":85.8,"n":8,"o":85.8,"t":"2026-10-19T13:00:00Z","v":107,"vw":85.8},{"c":85.01,"h":85.72,"l":85.01,"n":13,"o":85.72,"t":"2026-10-19T13:15:00Z","v":408,"vw":85.36},{"c":85.39,"h":86.25,"l":85.05,"n":265,"o":85.31,"t":"2026-10-19T13:30:00Z","v":14448,"vw":85.519855},{"c":85.43,"h":85.5,"l":85.2,"n":224,"o":85.5,"t":"2026-10-19T13:45:00Z","v":9231,"vw":85.298183},{"c":85.585,"h":85.585,"l":85.23,"n":266,"o":85.36,"t":"2026-10-19T14:00:00Z","v":7825,"vw":85.36711},{"c":85.64,"h":85.7,"l":85.51,"n":378,"o":85.585,"t":"2026-10-19T14:15:00Z","v":16067,"vw":85.567993},{"c":85.4,"h":85.675,"l":85.4,"n":271,"o":85.675,"t":"2026-10-19T14:30:00Z","v":9042,"vw":85.529586},{"c":85.51,"h":85.51,"l":85.34,"n":364,"o":85.4266,"t":"2026-10-19T14:45:00Z","v":12625,"vw":85.404483},{"c":85.67,"h":85.67,"l":85.54,"n":222,"o":85.54,"t":"2026-10-19T15:00:00Z","v":5262,"vw":85.599208},{"c":85.72,"h":85.78,"l":85.51,"n":532,"o":85.77,"t":"2026-10-19T15:15:00Z","v":16275,"vw":85.680943},{"c":85.995,"h":86.03,"l":85.8,"n":454,"o":85.81,"t":"2026-10-19T15:30:00Z","v":14244,"vw":85.91311},{"c":85.75,"h":85.995,"l":85.75,"n":409,"o":85.995,"t":"2026-10-19T15:45:00Z","v":13545,"vw":85.873351},{"c":85.52,"h":85.735,"l":85.48,"n":421,"o":85.735,"t":"2026-10-19T16:00:00Z","v":13249,"vw":85.618982},{"c":85.47,"h":85.565,"l":85.47,"n":329,"o":85.5051,"t":"2026-10-19T16:15:00Z","v":10844,"vw":85.520577},{"c":85.54,"h":85.54,"l":85.44,"n":217,"o":85.5,"t":"2026-10-19T16:30:00Z","v":6795,"vw":85.487423},{"c":85.63,"h":85.63,"l":85.53,"n":163,"o":85.56,"t":"2026-10-19T16:45:00Z","v":3723,"vw":85.582813},{"c":85.67,"h":85.69,"l":85.6,"n":450,"o":85.66,"t":"2026-10-19T17:00:00Z","v":14510,"vw":85.636441},{"c":85.69,"h":85.7,"l":85.64,"n":347,"o":85.69,"t":"2026-10-19T17:15:00Z","v":11538,"vw":85.672195},{"c":85.845,"h":85.845,"l":85.61,"n":458,"o":85.675,"t":"2026-10-19T17:30:00Z","v":12466,"vw":85.709163},{"c":85.89,"h":85.91,"l":85.77,"n":555,"o":85.85,"t":"2026-10-19T17:45:00Z","v":14676,"vw":85.85386},{"c":85.9525,"h":86.035,"l":85.8701,"n":408,"o":85.895,"t":"2026-10-19T18:00:00Z","v":12483,"vw":85.96845},{"c":85.77,"h":85.9201,"l":85.66,"n":541,"o":85.92,"t":"2026-10-19T18:15:00Z","v":22456,"vw":85.770139},{"c":85.3801,"h":85.84,"l":85.35,"n":588,"o":85.765,"t":"2026-10-19T18:30:00Z","v":21128,"vw":85.632284},{"c":85.345,"h":85.44,"l":85.28,"n":892,"o":85.38,"t":"2026-10-19T18:45:00Z","v":34330,"vw":85.357203},{"c":85.275,"h":85.43,"l":85.26,"n":767,"o":85.38,"t":"2026-10-19T19:00:00Z","v":27463,"vw":85.345292},{"c":85.33,"h":85.36,"l":85.17,"n":1033,"o":85.28,"t":"2026-10-19T19:15:00Z","v":41795,"vw":85.280469},{"c":85.27,"h":85.48,"l":85.27,"n":1128,"o":85.345,"t":"2026-10-19T19:30:00Z","v":44582,"vw":85.388929},{"c":85.06,"h":85.35,"l":85.04,"n":3230,"o":85.26,"t":"2026-10-19T19:45:00Z","v":153273,"vw":85.173988},{"c":86,"h":86,"l":85.05,"n":38,"o":85.05,"t":"2026-10-19T20:00:00Z","v":234261,"vw":85.05109},{"c":84.81,"h":84.81,"l":84.81,"n":1,"o":84.81,"t":"2026-10-20T12:30:00Z","v":250,"vw":84.81},{"c":85.655,"h":86.01,"l":85.205,"n":175,"o":86.01,"t":"2026-10-20T13:30:00Z","v":11362,"vw":85.805729},{"c":85.75,"h":86.145,"l":85.66,"n":255,"o":85.66,"t":"2026-10-20T13:45:00Z","v":8887,"vw":85.868184},{"c":85.835,"h":85.99,"l":85.31,"n":446,"o":85.6,"t":"2026-10-20T14:00:00Z","v":18796,"vw":85.621451},{"c":86.26,"h":86.26,"l":85.7,"n":444,"o":85.7,"t":"2026-10-20T14:15:00Z","v":13900,"vw":86.139329},{"c":86.39,"h":86.495,"l":86.26,"n":507,"o":86.26,"t":"2026-10-20T14:30:00Z","v":13157,"vw":86.378101},{"c":86.32,"h":86.5,"l":86.27,"n":520,"o":86.375,"t":"2026-10-20T14:45:00Z","v":13980,"vw":86.383854},{"c":86.23,"h":86.48,"l":86.21,"n":571,"o":86.345,"t":"2026-10-20T15:00:00Z","v":16012,"vw":86.379918},{"c":86.01,"h":86.365,"l":85.985,"n":486,"o":86.275,"t":"2026-10-20T15:15:00Z","v":13139,"vw":86.207417},{"c":86.12,"h":86.18,"l":85.8901,"n":511,"o":85.95,"t":"2026-10-20T15:30:00Z","v":18639,"vw":86.079377},{"c":85.93,"h":86.17,"l":85.895,"n":382,"o":86.15,"t":"2026-10-20T15:45:00Z","v":12565,"vw":86.0674},{"c":85.9,"h":85.96,"l":85.81,"n":445,"o":85.895,"t":"2026-10-20T16:00:00Z","v":14395,"vw":85.881937},{"c":85.675,"h":85.94,"l":85.66,"n":419,"o":85.94,"t":"2026-10-20T16:15:00Z","v":14673,"vw":85.758027},{"c":85.76,"h":85.84,"l":85.685,"n":434,"o":85.685,"t":"2026-10-20T16:30:00Z","v":14709,"vw":85.755647},{"c":85.65,"h":85.775,"l":85.625,"n":388,"o":85.75,"t":"2026-10-20T16:45:00Z","v":12768,"vw":85.692852},{"c":85.8901,"h":85.915,"l":85.655,"n":470,"o":85.67,"t":"2026-10-20T17:00:00Z","v":14851,"vw":85.769438},{"c":85.71,"h":85.97,"l":85.665,"n":500,"o":85.9,"t":"2026-10-20T17:15:00Z","v":18048,"vw":85.832261},{"c":85.835,"h":85.96,"l":85.765,"n":550,"o":85.78,"t":"2026-10-20T17:30:00Z","v":20061,"vw":85.86501},{"c":86.32,"h":86.32,"l":85.75,"n":507,"o":85.835,"t":"2026-10-20T17:45:00Z","v":21666,"vw":85.993616},{"c":86.62,"h":86.68,"l":86.29,"n":556,"o":86.29,"t":"2026-10-20T18:00:00Z","v":16569,"vw":86.45406},{"c":86.575,"h":86.71,"l":86.575,"n":559,"o":86.61,"t":"2026-10-20T18:15:00Z","v":21048,"vw":86.628677},{"c":86.57,"h":86.68,"l":86.51,"n":636,"o":86.55,"t":"2026-10-20T18:30:00Z","v":24193,"vw":86.579256},{"c":86.4,"h":86.68,"l":86.39,"n":556,"o":86.575,"t":"2026-10-20T18:45:00Z","v":19842,"vw":86.527626},{"c":86.38,"h":86.515,"l":86.38,"n":818,"o":86.4,"t":"2026-10-20T19:00:00Z","v":34396,"vw":86.442392},{"c":86.43,"h":86.43,"l":86.27,"n":906,"o":86.375,"t":"2026-10-20T19:15:00Z","v":34457,"vw":86.354922},{"c":86.645,"h":86.72,"l":86.415,"n":1434,"o":86.415,"t":"2026-10-20T19:30:00Z","v":60738,"vw":86.613848},{"c":86.37,"h":86.66,"l":86.33,"n":3402,"o":86.645,"t":"2026-10-20T19:45:00Z","v":155923,"vw":86.461024},{"c":86.39,"h":86.39,"l":86.39,"n":49,"o":86.39,"t":"2026-10-20T20:00:00Z","v":154199,"vw":86.39},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-20T21:30:00Z","v":252,"vw":86},{"c":85.65,"h":85.65,"l":85.65,"n":2,"o":85.65,"t":"2026-10-21T08:00:00Z","v":116,"vw":85.65},{"c":86.2,"h":86.3,"l":85.7,"n":72,"o":85.7,"t":"2026-10-21T11:00:00Z","v":1399,"vw":85.791667},{"c":85.95,"h":86.35,"l":85.95,"n":11,"o":86.35,"t":"2026-10-21T11:15:00Z","v":506,"vw":86.14},{"c":85.5,"h":86,"l":85.5,"n":53,"o":85.8,"t":"2026-10-21T12:00:00Z","v":3558,"vw":85.872813},{"c":85.6,"h":85.6,"l":85.6,"n":5,"o":85.6,"t":"2026-10-21T12:30:00Z","v":104,"vw":85.6},{"c":85.71,"h":85.71,"l":85.71,"n":2,"o":85.71,"t":"2026-10-21T12:45:00Z","v":500,"vw":85.71},{"c":86.75,"h":86.88,"l":85.35,"n":345,"o":85.74,"t":"2026-10-21T13:30:00Z","v":27333,"vw":86.004974},{"c":86.455,"h":86.79,"l":86.43,"n":355,"o":86.63,"t":"2026-10-21T13:45:00Z","v":10072,"vw":86.572313},{"c":86.385,"h":86.525,"l":85.975,"n":583,"o":86.3,"t":"2026-10-21T14:00:00Z","v":20324,"vw":86.193701},{"c":86.39,"h":86.84,"l":86.1801,"n":453,"o":86.655,"t":"2026-10-21T14:15:00Z","v":15150,"vw":86.504173},{"c":86.355,"h":86.67,"l":86.335,"n":628,"o":86.355,"t":"2026-10-21T14:30:00Z","v":23171,"vw":86.486136},{"c":86.16,"h":86.445,"l":86.16,"n":969,"o":86.38,"t":"2026-10-21T14:45:00Z","v":51365,"vw":86.259854},{"c":86.2,"h":86.28,"l":85.995,"n":422,"o":86.145,"t":"2026-10-21T15:00:00Z","v":12980,"vw":86.089831},{"c":86.22,"h":86.22,"l":86,"n":396,"o":86.2,"t":"2026-10-21T15:15:00Z","v":12798,"vw":86.119177},{"c":86.19,"h":86.19,"l":86.01,"n":273,"o":86.06,"t":"2026-10-21T15:30:00Z","v":8829,"vw":86.092477},{"c":86.23,"h":86.26,"l":86.16,"n":376,"o":86.16,"t":"2026-10-21T15:45:00Z","v":10947,"vw":86.209836},{"c":86.475,"h":86.49,"l":86.245,"n":325,"o":86.245,"t":"2026-10-21T16:00:00Z","v":10434,"vw":86.367231},{"c":86.385,"h":86.45,"l":86.34,"n":456,"o":86.42,"t":"2026-10-21T16:15:00Z","v":12402,"vw":86.395781},{"c":86.3275,"h":86.465,"l":86.2601,"n":445,"o":86.39,"t":"2026-10-21T16:30:00Z","v":14272,"vw":86.356913},{"c":86.31,"h":86.41,"l":86.2301,"n":461,"o":86.33,"t":"2026-10-21T16:45:00Z","v":13060,"vw":86.321487},{"c":86.23,"h":86.3,"l":86.13,"n":404,"o":86.3,"t":"2026-10-21T17:00:00Z","v":13927,"vw":86.211059},{"c":86.465,"h":86.7,"l":86.25,"n":568,"o":86.25,"t":"2026-10-21T17:15:00Z","v":30584,"vw":86.510308},{"c":86.45,"h":86.485,"l":86.41,"n":327,"o":86.465,"t":"2026-10-21T17:30:00Z","v":7600,"vw":86.456754},{"c":86.34,"h":86.55,"l":86.32,"n":552,"o":86.515,"t":"2026-10-21T17:45:00Z","v":20104,"vw":86.477976},{"c":86.4101,"h":86.445,"l":86.34,"n":429,"o":86.34,"t":"2026-10-21T18:00:00Z","v":12591,"vw":86.3924},{"c":86.455,"h":86.47,"l":86.37,"n":315,"o":86.37,"t":"2026-10-21T18:15:00Z","v":5586,"vw":86.435273},{"c":86.545,"h":86.65,"l":86.42,"n":522,"o":86.47,"t":"2026-10-21T18:30:00Z","v":13327,"vw":86.499778},{"c":86.36,"h":86.63,"l":86.36,"n":607,"o":86.54,"t":"2026-10-21T18:45:00Z","v":17898,"vw":86.528454},{"c":86.065,"h":86.36,"l":86.02,"n":620,"o":86.36,"t":"2026-10-21T19:00:00Z","v":13853,"vw":86.123422},{"c":86.26,"h":86.285,"l":86.065,"n":739,"o":86.065,"t":"2026-10-21T19:15:00Z","v":19879,"vw":86.203394},{"c":86.555,"h":86.64,"l":86.27,"n":989,"o":86.27,"t":"2026-10-21T19:30:00Z","v":32106,"vw":86.41625},{"c":86.64,"h":86.78,"l":86.5,"n":3179,"o":86.555,"t":"2026-10-21T19:45:00Z","v":156987,"vw":86.663024},{"c":86.67,"h":86.67,"l":86.67,"n":44,"o":86.67,"t":"2026-10-21T20:00:00Z","v":201666,"vw":86.67},{"c":86.68,"h":86.68,"l":86.68,"n":7,"o":86.68,"t":"2026-10-22T09:45:00Z","v":469,"vw":86.68},{"c":87.2,"h":87.2,"l":86.1,"n":138,"o":86.1,"t":"2026-10-22T11:00:00Z","v":6888,"vw":86.570505},{"c":86.3,"h":87,"l":86.3,"n":37,"o":87,"t":"2026-10-22T12:00:00Z","v":5014,"vw":86.7},{"c":86.65,"h":86.65,"l":86.65,"n":14,"o":86.65,"t":"2026-10-22T12:15:00Z","v":943,"vw":86.65},{"c":86.5,"h":86.5,"l":86.5,"n":34,"o":86.5,"t":"2026-10-22T13:00:00Z","v":1325,"vw":86.5},{"c":86.4,"h":86.4,"l":86.37,"n":13,"o":86.37,"t":"2026-10-22T13:15:00Z","v":1242,"vw":86.39437},{"c":86.98,"h":87.395,"l":86.695,"n":156,"o":86.89,"t":"2026-10-22T13:30:00Z","v":18281,"vw":86.981243},{"c":86.95,"h":87.37,"l":86.885,"n":193,"o":87.06,"t":"2026-10-22T13:45:00Z","v":5477,"vw":87.114911},{"c":87.3001,"h":87.38,"l":87.13,"n":172,"o":87.145,"t":"2026-10-22T14:00:00Z","v":4359,"vw":87.268253},{"c":87.33,"h":87.6,"l":87.33,"n":260,"o":87.4,"t":"2026-10-22T14:15:00Z","v":7967,"vw":87.423954},{"c":87.39,"h":87.54,"l":87.15,"n":267,"o":87.54,"t":"2026-10-22T14:30:00Z","v":7860,"vw":87.335457},{"c":87.68,"h":87.75,"l":87.55,"n":375,"o":87.55,"t":"2026-10-22T14:45:00Z","v":10536,"vw":87.620689},{"c":87.58,"h":87.85,"l":87.56,"n":435,"o":87.65,"t":"2026-10-22T15:00:00Z","v":16437,"vw":87.74548},{"c":87.59,"h":87.87,"l":87.59,"n":243,"o":87.83,"t":"2026-10-22T15:15:00Z","v":7291,"vw":87.734663},{"c":87.3911,"h":87.57,"l":87.1842,"n":315,"o":87.57,"t":"2026-10-22T15:30:00Z","v":10442,"vw":87.432734},{"c":87.58,"h":87.6,"l":87.28,"n":306,"o":87.34,"t":"2026-10-22T15:45:00Z","v":6922,"vw":87.460826},{"c":87.3,"h":87.57,"l":87.285,"n":747,"o":87.53,"t":"2026-10-22T16:00:00Z","v":32578,"vw":87.435952},{"c":87.61,"h":87.63,"l":87.3,"n":273,"o":87.3,"t":"2026-10-22T16:15:00Z","v":10517,"vw":87.525931},{"c":87.3,"h":87.6,"l":87.145,"n":359,"o":87.6,"t":"2026-10-22T16:30:00Z","v":12281,"vw":87.289564},{"c":87.65,"h":87.685,"l":87.265,"n":432,"o":87.265,"t":"2026-10-22T16:45:00Z","v":10458,"vw":87.597848},{"c":87.5,"h":87.63,"l":87.47,"n":308,"o":87.58,"t":"2026-10-22T17:00:00Z","v":8844,"vw":87.539157},{"c":87.19,"h":87.6075,"l":87.07,"n":712,"o":87.595,"t":"2026-10-22T17:15:00Z","v":29476,"vw":87.228819},{"c":86.86,"h":87.195,"l":86.69,"n":602,"o":87.195,"t":"2026-10-22T17:30:00Z","v":21632,"vw":86.932362},{"c":86.725,"h":86.92,"l":86.48,"n":573,"o":86.9,"t":"2026-10-22T17:45:00Z","v":23890,"vw":86.676194},{"c":86.515,"h":86.67,"l":86.42,"n":479,"o":86.67,"t":"2026-10-22T18:00:00Z","v":15409,"vw":86.520699},{"c":86.66,"h":86.71,"l":86.48,"n":407,"o":86.48,"t":"2026-10-22T18:15:00Z","v":9796,"vw":86.620082},{"c":86.82,"h":86.88,"l":86.67,"n":505,"o":86.76,"t":"2026-10-22T18:30:00Z","v":13812,"vw":86.757088},{"c":86.84,"h":86.86,"l":86.655,"n":488,"o":86.835,"t":"2026-10-22T18:45:00Z","v":13436,"vw":86.743866},{"c":86.74,"h":86.865,"l":86.695,"n":590,"o":86.835,"t":"2026-10-22T19:00:00Z","v":19379,"vw":86.790865},{"c":86.675,"h":86.81,"l":86.575,"n":957,"o":86.69,"t":"2026-10-22T19:15:00Z","v":29987,"vw":86.711059},{"c":86.58,"h":86.805,"l":86.54,"n":1280,"o":86.685,"t":"2026-10-22T19:30:00Z","v":41789,"vw":86.689375},{"c":87.49,"h":87.52,"l":86.5,"n":3416,"o":86.595,"t":"2026-10-22T19:45:00Z","v":147046,"vw":87.144567},{"c":87.45,"h":87.45,"l":87.45,"n":54,"o":87.45,"t":"2026-10-22T20:00:00Z","v":194122,"vw":87.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":133.13315131803776,"iv":1.0354611141611814,"gamma":0.006890293275964998,"theta":-0.07817631482407415,"vega":0.04322840529809015,"rho":0.005950241394110768,"breakevenPct":53.468440615251865},{"delta":0.15,"premium":1.144710358861873,"strike":108.0289641138127,"iv":0.6504966679743434,"gamma":0.01464866249935934,"theta":-0.0657155877924926,"vega":0.05737997229848903,"rho":0.009207772338154053,"breakevenPct":24.84125154108013},{"delta":0.2,"premium":1.1319765562262396,"strike":99.26354083016525,"iv":0.4580039757751243,"gamma":0.026929954859413373,"theta":-0.054623958277272414,"vega":0.06853138396096267,"rho":0.012480774421384025,"breakevenPct":14.803336062197246},{"delta":0.25,"premium":1.2648790746582546,"strike":94.41114616193481,"iv":0.35472334384858045,"gamma":0.0357130389064143,"theta":-0.049331230283911676,"vega":0.07696740273396424,"rho":0.015703746105937097,"breakevenPct":9.40654686860269},{"delta":0.3,"premium":1.632912723449001,"strike":93.09674027339642,"iv":0.35432902208201894,"gamma":0.03842071503680337,"theta":-0.05319558359621451,"vega":0.08269821240799158,"rho":0.018838757728437898,"breakevenPct":8.324360202224607},{"delta":0.35,"premium":2.0009463722397474,"strike":91.78233438485805,"iv":0.35393470031545743,"gamma":0.04112839116719243,"theta":-0.05705993690851735,"vega":0.08842902208201892,"rho":0.021973769350938695,"breakevenPct":7.2421735358465265},{"delta":0.4,"premium":2.3689800210304943,"strike":90.46792849631966,"iv":0.3535403785488959,"gamma":0.043836067297581494,"theta":-0.060924290220820194,"vega":0.09415983175604627,"rho":0.0251087809734395,"breakevenPct":6.159986869468443},{"delta":0.45,"premium":2.841041482789056,"strike":89.28949691085613,"iv":0.35267528684907323,"gamma":0.044601059135039714,"theta":-0.062072639011473967,"vega":0.09557475728155339,"rho":0.02819808915782092,"breakevenPct":5.352245161401014},{"delta":0.5,"premium":3.370609002647838,"strike":88.18623124448366,"iv":0.3515499558693733,"gamma":0.04429214474845543,"theta":-0.061719593998234776,"vega":0.09460388349514563,"rho":0.03126213270870777,"breakevenPct":4.696215262586058},{"delta":0.55,"premium":3.9001765225066203,"strike":87.08296557811121,"iv":0.3504246248896734,"gamma":0.043983230361871135,"theta":-0.061366548984995585,"vega":0.09363300970873786,"rho":0.03432617625959463,"breakevenPct":4.040185363771101},{"delta":0.6,"premium":4.429744042365401,"strike":85.97969991173875,"iv":0.3492992939099735,"gamma":0.04367431597528685,"theta":-0.061013503971756394,"vega":0.09266213592233011,"rho":0.03739021981048148,"breakevenPct":3.3841554649561463},{"delta":0.65,"premium":4.997560975609757,"strike":84.86062717770035,"iv":0.34799616724738675,"gamma":0.04298745644599303,"theta":-0.060156445993031354,"vega":0.0908773519163763,"rho":0.040430943678395594,"breakevenPct":2.7537886258548965},{"delta":0.7,"premium":5.868641114982578,"strike":83.61622697859632,"iv":0.34528337481334,"gamma":0.0393040318566451,"theta":-0.05530328521652564,"vega":0.08263942259830763,"rho":0.043286775774168645,"breakevenPct":2.326893188769466},{"delta":0.75,"premium":6.739721254355401,"strike":82.37182677949228,"iv":0.34257058237929316,"gamma":0.03562060726729716,"theta":-0.05045012444001991,"vega":0.07440149328023893,"rho":0.04614260786994171,"breakevenPct":1.8999977516840345},{"delta":0.8,"premium":7.610801393728224,"strike":81.12742658038826,"iv":0.33985778994524635,"gamma":0.03193718267794923,"theta":-0.045596963663514185,"vega":0.06616356396217024,"rho":0.04899843996571477,"breakevenPct":1.4731023145986033},{"delta":0.85,"premium":8.6339715536105,"strike":79.74288840262582,"iv":0.3394363238512034,"gamma":0.027818380743982508,"theta":-0.040485229759299794,"vega":0.05725503282275714,"rho":0.05174145401137103,"breakevenPct":1.0598741637922549},{"delta":0.9,"premium":11.123030634573304,"strike":77.00765864332604,"iv":0.3610993435448578,"gamma":0.01950328227571116,"theta":-0.03288129102844639,"vega":0.04188304157549234,"rho":0.05339709408462498,"breakevenPct":0.7783753892502511}],"put":[{"delta":0.1,"premium":1.13055050661649,"strike":64.16628799623676,"iv":0.9399541477959292,"gamma":0.008521861164253273,"theta":-0.06409455965380334,"vega":0.042492802254183,"rho":-0.008040490999978268,"breakevenPct":27.917967421817885},{"delta":0.15,"premium":1.2642801514720012,"strike":74.19601136040009,"iv":0.6219039159544807,"gamma":0.015584094655127743,"theta":-0.05878915144699374,"vega":0.057267084999283846,"rho":-0.011781122670203155,"breakevenPct":16.60179392918458},{"delta":0.2,"premium":1.5363460676665364,"strike":78.07465961960631,"iv":0.5277769930665122,"gamma":0.021776707015867404,"theta":-0.05936997731472406,"vega":0.0683816898068483,"rho":-0.015559980810542386,"breakevenPct":12.477628871423935},{"delta":0.25,"premium":1.8315328467153285,"strike":80.77372262773723,"iv":0.46978978102189783,"gamma":0.027466423357664232,"theta":-0.05973693430656934,"vega":0.07740087591240875,"rho":-0.019359102101385566,"breakevenPct":9.728770976533},{"delta":0.3,"premium":2.141751824817518,"strike":82.5985401459854,"iv":0.43438832116788323,"gamma":0.03257591240875912,"theta":-0.059116496350364964,"vega":0.08400671532846715,"rho":-0.02318122515764498,"breakevenPct":7.996811525251138},{"delta":0.35,"premium":2.451970802919708,"strike":84.42335766423358,"iv":0.3989868613138686,"gamma":0.03768540145985401,"theta":-0.05849605839416058,"vega":0.09061255474452555,"rho":-0.02700334821390439,"breakevenPct":6.264852073969277},{"delta":0.4,"premium":3.0089463220675947,"strike":85.84990059642148,"iv":0.39040069582504966,"gamma":0.03935099403578529,"theta":-0.05884393638170974,"vega":0.09341391650099404,"rho":-0.03095774210316875,"breakevenPct":5.270492539332332},{"delta":0.45,"premium":3.679920477137177,"strike":87.09244532803181,"iv":0.39420288270377735,"gamma":0.03942554671968191,"theta":-0.059639165009940355,"vega":0.09445765407554672,"rho":-0.0349732435702541,"breakevenPct":4.616895539285728},{"delta":0.5,"premium":4.35089463220676,"strike":88.33499005964215,"iv":0.398005069582505,"gamma":0.03950009940357853,"theta":-0.06043439363817097,"vega":0.09550139165009941,"rho":-0.038988745037339456,"breakevenPct":3.963298539239124},{"delta":0.55,"premium":5.021868787276343,"strike":89.57753479125249,"iv":0.4018072564612326,"gamma":0.039574652087475154,"theta":-0.06122962226640159,"vega":0.0965451292246521,"rho":-0.04300424650442482,"breakevenPct":3.3097015391925195},{"delta":0.6,"premium":5.767164179104478,"strike":90.82089552238806,"iv":0.39618805970149257,"gamma":0.03872985074626866,"theta":-0.05775671641791044,"vega":0.09333731343283581,"rho":-0.04706094862346061,"breakevenPct":2.7401585554218655},{"delta":0.65,"premium":6.550746268656717,"strike":92.06467661691542,"iv":0.38571542288557215,"gamma":0.03741144278606965,"theta":-0.052085074626865666,"vega":0.08793930348258706,"rho":-0.051138875320773915,"breakevenPct":2.2139161254903352},{"delta":0.7,"premium":7.334328358208953,"strike":93.30845771144278,"iv":0.3752427860696517,"gamma":0.036093034825870646,"theta":-0.0464134328358209,"vega":0.08254129353233831,"rho":-0.05521680201808721,"breakevenPct":1.687673695558806},{"delta":0.75,"premium":8.117910447761194,"strike":94.55223880597015,"iv":0.36477014925373136,"gamma":0.03477462686567164,"theta":-0.04074179104477612,"vega":0.07714328358208955,"rho":-0.059294728715400515,"breakevenPct":1.1614312656272756},{"delta":0.8,"premium":11.094444444444447,"strike":97.77777777777779,"iv":0.4180555555555556,"gamma":0.027744444444444433,"theta":-0.04025555555555556,"vega":0.06864444444444444,"rho":-0.06500865995538935,"breakevenPct":0.8766914427291845},{"delta":0.85,"premium":19.024528301886797,"strike":105.75471698113208,"iv":0.590022641509434,"gamma":0.01604150943396226,"theta":-0.048281132075471696,"vega":0.05741698113207547,"rho":-0.07458073622262987,"breakevenPct":0.8231118590677147},{"delta":0.9,"premium":37.92456140350879,"strike":124.8245614035088,"iv":0.8891631578947372,"gamma":0.008038596491228065,"theta":-0.05380175438596493,"vega":0.04326315789473684,"rho":-0.09294056849437109,"breakevenPct":0.6289308176100596}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":133.13315131803776,"iv":1.0354611141611814,"gamma":0.006890293275964998,"theta":-0.07817631482407415,"vega":0.04322840529809015,"rho":0.005950241394110768,"breakevenPct":53.468440615251865},{"delta":0.15,"premium":1.144710358861873,"strike":108.0289641138127,"iv":0.6504966679743434,"gamma":0.01464866249935934,"theta":-0.0657155877924926,"vega":0.05737997229848903,"rho":0.009207772338154053,"breakevenPct":24.84125154108013},{"delta":0.2,"premium":1.1319765562262396,"strike":99.26354083016525,"iv":0.4580039757751243,"gamma":0.026929954859413373,"theta":-0.054623958277272414,"vega":0.06853138396096267,"rho":0.012480774421384025,"breakevenPct":14.803336062197246},{"delta":0.25,"premium":1.2648790746582546,"strike":94.41114616193481,"iv":0.35472334384858045,"gamma":0.0357130389064143,"theta":-0.049331230283911676,"vega":0.07696740273396424,"rho":0.015703746105937097,"breakevenPct":9.40654686860269},{"delta":0.3,"premium":1.632912723449001,"strike":93.09674027339642,"iv":0.35432902208201894,"gamma":0.03842071503680337,"theta":-0.05319558359621451,"vega":0.08269821240799158,"rho":0.018838757728437898,"breakevenPct":8.324360202224607},{"delta":0.35,"premium":2.0009463722397474,"strike":91.78233438485805,"iv":0.35393470031545743,"gamma":0.04112839116719243,"theta":-0.05705993690851735,"vega":0.08842902208201892,"rho":0.021973769350938695,"breakevenPct":7.2421735358465265},{"delta":0.4,"premium":2.3689800210304943,"strike":90.46792849631966,"iv":0.3535403785488959,"gamma":0.043836067297581494,"theta":-0.060924290220820194,"vega":0.09415983175604627,"rho":0.0251087809734395,"breakevenPct":6.159986869468443},{"delta":0.45,"premium":2.841041482789056,"strike":89.28949691085613,"iv":0.35267528684907323,"gamma":0.044601059135039714,"theta":-0.062072639011473967,"vega":0.09557475728155339,"rho":0.02819808915782092,"breakevenPct":5.352245161401014},{"delta":0.5,"premium":3.370609002647838,"strike":88.18623124448366,"iv":0.3515499558693733,"gamma":0.04429214474845543,"theta":-0.061719593998234776,"vega":0.09460388349514563,"rho":0.03126213270870777,"breakevenPct":4.696215262586058},{"delta":0.55,"premium":3.9001765225066203,"strike":87.08296557811121,"iv":0.3504246248896734,"gamma":0.043983230361871135,"theta":-0.061366548984995585,"vega":0.09363300970873786,"rho":0.03432617625959463,"breakevenPct":4.040185363771101},{"delta":0.6,"premium":4.429744042365401,"strike":85.97969991173875,"iv":0.3492992939099735,"gamma":0.04367431597528685,"theta":-0.061013503971756394,"vega":0.09266213592233011,"rho":0.03739021981048148,"breakevenPct":3.3841554649561463},{"delta":0.65,"premium":4.997560975609757,"strike":84.86062717770035,"iv":0.34799616724738675,"gamma":0.04298745644599303,"theta":-0.060156445993031354,"vega":0.0908773519163763,"rho":0.040430943678395594,"breakevenPct":2.7537886258548965},{"delta":0.7,"premium":5.868641114982578,"strike":83.61622697859632,"iv":0.34528337481334,"gamma":0.0393040318566451,"theta":-0.05530328521652564,"vega":0.08263942259830763,"rho":0.043286775774168645,"breakevenPct":2.326893188769466},{"delta":0.75,"premium":6.739721254355401,"strike":82.37182677949228,"iv":0.34257058237929316,"gamma":0.03562060726729716,"theta":-0.05045012444001991,"vega":0.07440149328023893,"rho":0.04614260786994171,"breakevenPct":1.8999977516840345},{"delta":0.8,"premium":7.610801393728224,"strike":81.12742658038826,"iv":0.33985778994524635,"gamma":0.03193718267794923,"theta":-0.045596963663514185,"vega":0.06616356396217024,"rho":0.04899843996571477,"breakevenPct":1.4731023145986033},{"delta":0.85,"premium":8.6339715536105,"strike":79.74288840262582,"iv":0.3394363238512034,"gamma":0.027818380743982508,"theta":-0.040485229759299794,"vega":0.05725503282275714,"rho":0.05174145401137103,"breakevenPct":1.0598741637922549},{"delta":0.9,"premium":11.123030634573304,"strike":77.00765864332604,"iv":0.3610993435448578,"gamma":0.01950328227571116,"theta":-0.03288129102844639,"vega":0.04188304157549234,"rho":0.05339709408462498,"breakevenPct":0.7783753892502511}],"put":[{"delta":0.1,"premium":1.13055050661649,"strike":64.16628799623676,"iv":0.9399541477959292,"gamma":0.008521861164253273,"theta":-0.06409455965380334,"vega":0.042492802254183,"rho":-0.008040490999978268,"breakevenPct":27.917967421817885},{"delta":0.15,"premium":1.2642801514720012,"strike":74.19601136040009,"iv":0.6219039159544807,"gamma":0.015584094655127743,"theta":-0.05878915144699374,"vega":0.057267084999283846,"rho":-0.011781122670203155,"breakevenPct":16.60179392918458},{"delta":0.2,"premium":1.5363460676665364,"strike":78.07465961960631,"iv":0.5277769930665122,"gamma":0.021776707015867404,"theta":-0.05936997731472406,"vega":0.0683816898068483,"rho":-0.015559980810542386,"breakevenPct":12.477628871423935},{"delta":0.25,"premium":1.8315328467153285,"strike":80.77372262773723,"iv":0.46978978102189783,"gamma":0.027466423357664232,"theta":-0.05973693430656934,"vega":0.07740087591240875,"rho":-0.019359102101385566,"breakevenPct":9.728770976533},{"delta":0.3,"premium":2.141751824817518,"strike":82.5985401459854,"iv":0.43438832116788323,"gamma":0.03257591240875912,"theta":-0.059116496350364964,"vega":0.08400671532846715,"rho":-0.02318122515764498,"breakevenPct":7.996811525251138},{"delta":0.35,"premium":2.451970802919708,"strike":84.42335766423358,"iv":0.3989868613138686,"gamma":0.03768540145985401,"theta":-0.05849605839416058,"vega":0.09061255474452555,"rho":-0.02700334821390439,"breakevenPct":6.264852073969277},{"delta":0.4,"premium":3.0089463220675947,"strike":85.84990059642148,"iv":0.39040069582504966,"gamma":0.03935099403578529,"theta":-0.05884393638170974,"vega":0.09341391650099404,"rho":-0.03095774210316875,"breakevenPct":5.270492539332332},{"delta":0.45,"premium":3.679920477137177,"strike":87.09244532803181,"iv":0.39420288270377735,"gamma":0.03942554671968191,"theta":-0.059639165009940355,"vega":0.09445765407554672,"rho":-0.0349732435702541,"breakevenPct":4.616895539285728},{"delta":0.5,"premium":4.35089463220676,"strike":88.33499005964215,"iv":0.398005069582505,"gamma":0.03950009940357853,"theta":-0.06043439363817097,"vega":0.09550139165009941,"rho":-0.038988745037339456,"breakevenPct":3.963298539239124},{"delta":0.55,"premium":5.021868787276343,"strike":89.57753479125249,"iv":0.4018072564612326,"gamma":0.039574652087475154,"theta":-0.06122962226640159,"vega":0.0965451292246521,"rho":-0.04300424650442482,"breakevenPct":3.3097015391925195},{"delta":0.6,"premium":5.767164179104478,"strike":90.82089552238806,"iv":0.39618805970149257,"gamma":0.03872985074626866,"theta":-0.05775671641791044,"vega":0.09333731343283581,"rho":-0.04706094862346061,"breakevenPct":2.7401585554218655},{"delta":0.65,"premium":6.550746268656717,"strike":92.06467661691542,"iv":0.38571542288557215,"gamma":0.03741144278606965,"theta":-0.052085074626865666,"vega":0.08793930348258706,"rho":-0.051138875320773915,"breakevenPct":2.2139161254903352},{"delta":0.7,"premium":7.334328358208953,"strike":93.30845771144278,"iv":0.3752427860696517,"gamma":0.036093034825870646,"theta":-0.0464134328358209,"vega":0.08254129353233831,"rho":-0.05521680201808721,"breakevenPct":1.687673695558806},{"delta":0.75,"premium":8.117910447761194,"strike":94.55223880597015,"iv":0.36477014925373136,"gamma":0.03477462686567164,"theta":-0.04074179104477612,"vega":0.07714328358208955,"rho":-0.059294728715400515,"breakevenPct":1.1614312656272756},{"delta":0.8,"premium":11.094444444444447,"strike":97.77777777777779,"iv":0.4180555555555556,"gamma":0.027744444444444433,"theta":-0.04025555555555556,"vega":0.06864444444444444,"rho":-0.06500865995538935,"breakevenPct":0.8766914427291845},{"delta":0.85,"premium":19.024528301886797,"strike":105.75471698113208,"iv":0.590022641509434,"gamma":0.01604150943396226,"theta":-0.048281132075471696,"vega":0.05741698113207547,"rho":-0.07458073622262987,"breakevenPct":0.8231118590677147},{"delta":0.9,"premium":37.92456140350879,"strike":124.8245614035088,"iv":0.8891631578947372,"gamma":0.008038596491228065,"theta":-0.05380175438596493,"vega":0.04326315789473684,"rho":-0.09294056849437109,"breakevenPct":0.6289308176100596}]}},"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"}}